620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191700,5338304750,10310,10310,10310,10310,12513
|
|
20230704,191600,5338304750,10310,10310,10310,10310,0
|
|
20230704,191500,5338304750,10310,10310,10310,10310,0
|
|
20230704,191400,5338304750,10310,10310,10310,10310,0
|
|
20230704,191300,5338304750,10310,10310,10310,10310,0
|
|
20230704,191200,5338304750,10310,10310,10310,10310,0
|
|
20230704,191100,5338304750,10310,10310,10310,10310,0
|
|
20230704,191000,5338304750,10310,10310,10310,10310,0
|
|
20230704,190900,5338304750,10310,10310,10310,10310,0
|
|
20230704,190800,5338304750,10310,10310,10310,10310,0
|
|
20230704,190700,5338304750,10310,10310,10310,10310,0
|
|
20230704,190600,5338304750,10310,10310,10310,10310,0
|
|
20230704,190500,5338304750,10310,10310,10310,10310,0
|
|
20230704,190400,5338304750,10310,10310,10310,10310,0
|
|
20230704,190300,5338304750,10310,10310,10310,10310,0
|
|
20230704,190200,5338304750,10310,10310,10310,10310,0
|
|
20230704,190100,5338304750,10310,10310,10310,10310,0
|
|
20230704,190000,5338304750,10310,10310,10310,10310,0
|
|
20230704,185900,5338304750,10310,10310,10310,10310,0
|
|
20230704,185800,5338304750,10310,10310,10310,10310,0
|
|
20230704,185700,5338304750,10310,10310,10310,10310,0
|
|
20230704,185600,5338304750,10310,10310,10310,10310,0
|
|
20230704,185500,5338304750,10310,10310,10310,10310,0
|
|
20230704,185400,5338304750,10310,10310,10310,10310,0
|
|
20230704,185300,5338304750,10310,10310,10310,10310,0
|
|
20230704,185200,5338304750,10310,10310,10310,10310,0
|
|
20230704,185100,5338304750,10310,10310,10310,10310,0
|
|
20230704,185000,5338304750,10310,10310,10310,10310,0
|
|
20230704,184900,5338304750,10310,10310,10310,10310,0
|
|
20230704,184800,5338304750,10310,10310,10310,10310,0
|
|
20230704,184700,5338304750,10310,10310,10310,10310,12513
|
|
20230704,184600,5338304750,10310,10310,10310,10310,0
|
|
20230704,184500,5338304750,10310,10310,10310,10310,0
|
|
20230704,184400,5338304750,10310,10310,10310,10310,0
|
|
20230704,184300,5338304750,10310,10310,10310,10310,0
|
|
20230704,184200,5338304750,10310,10310,10310,10310,0
|
|
20230704,184100,5338304750,10310,10310,10310,10310,0
|
|
20230704,184000,5338304750,10310,10310,10310,10310,0
|
|
20230704,183900,5338304750,10310,10310,10310,10310,0
|
|
20230704,183800,5338304750,10310,10310,10310,10310,0
|
|
20230704,183700,5338304750,10310,10310,10310,10310,0
|
|
20230704,183600,5338304750,10310,10310,10310,10310,0
|
|
20230704,183500,5338304750,10310,10310,10310,10310,0
|
|
20230704,183400,5338304750,10310,10310,10310,10310,0
|
|
20230704,183300,5338304750,10310,10310,10310,10310,0
|
|
20230704,183200,5338304750,10310,10310,10310,10310,0
|
|
20230704,183100,5338304750,10310,10310,10310,10310,0
|
|
20230704,183000,5338304750,10310,10310,10310,10310,0
|
|
20230704,182900,5338304750,10310,10310,10310,10310,0
|
|
20230704,182800,5338304750,10310,10310,10310,10310,0
|
|
20230704,182700,5338304750,10310,10310,10310,10310,0
|
|
20230704,182600,5338304750,10310,10310,10310,10310,0
|
|
20230704,182500,5338304750,10310,10310,10310,10310,0
|
|
20230704,182400,5338304750,10310,10310,10310,10310,0
|
|
20230704,182300,5338304750,10310,10310,10310,10310,0
|
|
20230704,182200,5338304750,10310,10310,10310,10310,0
|
|
20230704,182100,5338304750,10310,10310,10310,10310,0
|
|
20230704,182000,5338304750,10310,10310,10310,10310,0
|
|
20230704,181900,5338304750,10310,10310,10310,10310,0
|
|
20230704,181800,5338304750,10310,10310,10310,10310,0
|
|
20230704,181700,5338304750,10310,10310,10310,10310,12513
|
|
20230704,181600,5338304750,10310,10310,10310,10310,0
|
|
20230704,181500,5338304750,10310,10310,10310,10310,0
|
|
20230704,181400,5338304750,10310,10310,10310,10310,0
|
|
20230704,181300,5338304750,10310,10310,10310,10310,0
|
|
20230704,181200,5338304750,10310,10310,10310,10310,0
|
|
20230704,181100,5338304750,10310,10310,10310,10310,0
|
|
20230704,181000,5338304750,10310,10310,10310,10310,0
|
|
20230704,180900,5338304750,10310,10310,10310,10310,0
|
|
20230704,180800,5338304750,10310,10310,10310,10310,0
|
|
20230704,180700,5338304750,10310,10310,10310,10310,0
|
|
20230704,180600,5338304750,10310,10310,10310,10310,0
|
|
20230704,180500,5338304750,10310,10310,10310,10310,0
|
|
20230704,180400,5338304750,10310,10310,10310,10310,0
|
|
20230704,180300,5338304750,10310,10310,10310,10310,0
|
|
20230704,180200,5338304750,10310,10310,10310,10310,0
|
|
20230704,180100,5338304750,10310,10310,10310,10310,0
|
|
20230704,180000,5338304750,10310,10310,10310,10310,0
|
|
20230704,175900,5338304750,10310,10310,10310,10310,0
|
|
20230704,175800,5338304750,10310,10310,10310,10310,0
|
|
20230704,175700,5338304750,10310,10310,10310,10310,0
|
|
20230704,175600,5338304750,10310,10310,10310,10310,0
|
|
20230704,175500,5338304750,10310,10310,10310,10310,0
|
|
20230704,175400,5338304750,10310,10310,10310,10310,0
|
|
20230704,175300,5338304750,10310,10310,10310,10310,0
|
|
20230704,175200,5338304750,10310,10310,10310,10310,0
|
|
20230704,175100,5338304750,10310,10310,10310,10310,0
|
|
20230704,175000,5338304750,10310,10310,10310,10310,0
|
|
20230704,174900,5338304750,10310,10310,10310,10310,0
|
|
20230704,174800,5338304750,10310,10310,10310,10310,0
|
|
20230704,174700,5338304750,10310,10310,10310,10310,12513
|
|
20230704,174600,5338304750,10310,10310,10310,10310,0
|
|
20230704,174500,5338304750,10310,10310,10310,10310,0
|
|
20230704,174400,5338304750,10310,10310,10310,10310,0
|
|
20230704,174300,5338304750,10310,10310,10310,10310,0
|
|
20230704,174200,5338304750,10310,10310,10310,10310,0
|
|
20230704,174100,5338304750,10310,10310,10310,10310,0
|
|
20230704,174000,5338304750,10310,10310,10310,10310,0
|
|
20230704,173900,5338304750,10310,10310,10310,10310,0
|
|
20230704,173800,5338304750,10310,10310,10310,10310,0
|
|
20230704,173700,5338304750,10310,10310,10310,10310,0
|
|
20230704,173600,5338304750,10310,10310,10310,10310,0
|
|
20230704,173500,5338304750,10310,10310,10310,10310,0
|
|
20230704,173400,5338304750,10310,10310,10310,10310,0
|
|
20230704,173300,5338304750,10310,10310,10310,10310,0
|
|
20230704,173200,5338304750,10310,10310,10310,10310,0
|
|
20230704,173100,5338304750,10310,10310,10310,10310,0
|
|
20230704,173000,5338304750,10310,10310,10310,10310,0
|
|
20230704,172900,5338304750,10310,10310,10310,10310,0
|
|
20230704,172800,5338304750,10310,10310,10310,10310,0
|
|
20230704,172700,5338304750,10310,10310,10310,10310,0
|
|
20230704,172600,5338304750,10310,10310,10310,10310,0
|
|
20230704,172500,5338304750,10310,10310,10310,10310,0
|
|
20230704,172400,5338304750,10310,10310,10310,10310,0
|
|
20230704,172300,5338304750,10310,10310,10310,10310,0
|
|
20230704,172200,5338304750,10310,10310,10310,10310,0
|
|
20230704,172100,5338304750,10310,10310,10310,10310,0
|
|
20230704,172000,5338304750,10310,10310,10310,10310,0
|
|
20230704,171900,5338304750,10310,10310,10310,10310,0
|
|
20230704,171800,5338304750,10310,10310,10310,10310,0
|
|
20230704,171700,5338304750,10310,10310,10310,10310,12513
|
|
20230704,171600,5338304750,10310,10310,10310,10310,0
|
|
20230704,171500,5338304750,10310,10310,10310,10310,0
|
|
20230704,171400,5338304750,10310,10310,10310,10310,0
|
|
20230704,171300,5338304750,10310,10310,10310,10310,0
|
|
20230704,171200,5338304750,10310,10310,10310,10310,0
|
|
20230704,171100,5338304750,10310,10310,10310,10310,0
|
|
20230704,171000,5338304750,10310,10310,10310,10310,0
|
|
20230704,170900,5338304750,10310,10310,10310,10310,0
|
|
20230704,170800,5338304750,10310,10310,10310,10310,0
|
|
20230704,170700,5338304750,10310,10310,10310,10310,0
|
|
20230704,170600,5338304750,10310,10310,10310,10310,0
|
|
20230704,170500,5338304750,10310,10310,10310,10310,0
|
|
20230704,170400,5338304750,10310,10310,10310,10310,0
|
|
20230704,170300,5338304750,10310,10310,10310,10310,0
|
|
20230704,170200,5338304750,10310,10310,10310,10310,0
|
|
20230704,170100,5338304750,10310,10310,10310,10310,0
|
|
20230704,170000,5338304750,10310,10310,10310,10310,0
|
|
20230704,165900,5338304750,10310,10310,10310,10310,0
|
|
20230704,165800,5338304750,10310,10310,10310,10310,0
|
|
20230704,165700,5338304750,10310,10310,10310,10310,0
|
|
20230704,165600,5338304750,10310,10310,10310,10310,0
|
|
20230704,165500,5338304750,10310,10310,10310,10310,0
|
|
20230704,165400,5338304750,10310,10310,10310,10310,0
|
|
20230704,165300,5338304750,10310,10310,10310,10310,0
|
|
20230704,165200,5338304750,10310,10310,10310,10310,0
|
|
20230704,165100,5338304750,10310,10310,10310,10310,0
|
|
20230704,165000,5338304750,10310,10310,10310,10310,0
|
|
20230704,164900,5338304750,10310,10310,10310,10310,0
|
|
20230704,164800,5338304750,10310,10310,10310,10310,0
|
|
20230704,164700,5338304750,10310,10310,10310,10310,12513
|
|
20230704,164600,5338304750,10310,10310,10310,10310,0
|
|
20230704,164500,5338304750,10310,10310,10310,10310,0
|
|
20230704,164400,5338304750,10310,10310,10310,10310,0
|
|
20230704,164300,5338304750,10310,10310,10310,10310,0
|
|
20230704,164200,5338304750,10310,10310,10310,10310,0
|
|
20230704,164100,5338304750,10310,10310,10310,10310,0
|
|
20230704,164000,5338304750,10310,10310,10310,10310,0
|
|
20230704,163900,5338304750,10310,10310,10310,10310,0
|
|
20230704,163800,5338304750,10310,10310,10310,10310,0
|
|
20230704,163700,5338304750,10310,10310,10310,10310,0
|
|
20230704,163600,5338304750,10310,10310,10310,10310,0
|
|
20230704,163500,5338304750,10310,10310,10310,10310,0
|
|
20230704,163400,5338304750,10310,10310,10310,10310,0
|
|
20230704,163300,5338304750,10310,10310,10310,10310,0
|
|
20230704,163200,5338304750,10310,10310,10310,10310,0
|
|
20230704,163100,5338304750,10310,10310,10310,10310,0
|
|
20230704,163000,5338304750,10310,10310,10310,10310,0
|
|
20230704,162900,5338304750,10310,10310,10310,10310,0
|
|
20230704,162800,5338304750,10310,10310,10310,10310,0
|
|
20230704,162700,5338304750,10310,10310,10310,10310,0
|
|
20230704,162600,5338304750,10310,10310,10310,10310,0
|
|
20230704,162500,5338304750,10310,10310,10310,10310,0
|
|
20230704,162400,5338304750,10310,10310,10310,10310,0
|
|
20230704,162300,5338304750,10310,10310,10310,10310,0
|
|
20230704,162200,5338304750,10310,10310,10310,10310,0
|
|
20230704,162100,5338304750,10310,10310,10310,10310,0
|
|
20230704,162000,5338304750,10310,10310,10310,10310,0
|
|
20230704,161900,5338304750,10310,10310,10310,10310,0
|
|
20230704,161800,5338304750,10310,10310,10310,10310,0
|
|
20230704,161700,5338304750,10310,10310,10310,10310,12513
|
|
20230704,161600,5338304750,10310,10310,10310,10310,0
|
|
20230704,161500,5338304750,10310,10310,10310,10310,0
|
|
20230704,161400,5338304750,10310,10310,10310,10310,0
|
|
20230704,161300,5338304750,10310,10310,10310,10310,0
|
|
20230704,161200,5338304750,10310,10310,10310,10310,0
|
|
20230704,161100,5338304750,10310,10310,10310,10310,0
|
|
20230704,161000,5338304750,10310,10310,10310,10310,0
|
|
20230704,160900,5338304750,10310,10310,10310,10310,0
|
|
20230704,160800,5338304750,10310,10310,10310,10310,0
|
|
20230704,160700,5338304750,10310,10310,10310,10310,0
|
|
20230704,160600,5338304750,10310,10310,10310,10310,0
|
|
20230704,160500,5338304750,10310,10310,10310,10310,0
|
|
20230704,160400,5338304750,10310,10310,10310,10310,0
|
|
20230704,160300,5338304750,10310,10310,10310,10310,0
|
|
20230704,160200,5338304750,10310,10310,10310,10310,0
|
|
20230704,160100,5338304750,10310,10310,10310,10310,0
|
|
20230704,160000,5338304750,10310,10310,10310,10310,0
|
|
20230704,155900,5338304750,10310,10310,10310,10310,0
|
|
20230704,155800,5338304750,10310,10310,10310,10310,0
|
|
20230704,155700,5338304750,10310,10310,10310,10310,0
|
|
20230704,155600,5338304750,10310,10310,10310,10310,0
|
|
20230704,155500,5338304750,10310,10310,10310,10310,0
|
|
20230704,155400,5338304750,10310,10310,10310,10310,0
|
|
20230704,155300,5338304750,10310,10310,10310,10310,0
|
|
20230704,155200,5338304750,10310,10310,10310,10310,0
|
|
20230704,155100,5338304750,10310,10310,10310,10310,0
|
|
20230704,155000,5338304750,10310,10310,10310,10310,0
|
|
20230704,154900,5338304750,10310,10310,10310,10310,0
|
|
20230704,154800,5338304750,10310,10310,10310,10310,0
|
|
20230704,154700,5338304750,10310,10310,10310,10310,12513
|
|
20230704,154600,5338304750,10310,10310,10310,10310,0
|
|
20230704,154500,5338304750,10310,10310,10310,10310,0
|
|
20230704,154400,5338304750,10310,10310,10310,10310,0
|
|
20230704,154300,5338304750,10310,10310,10310,10310,0
|
|
20230704,154200,5338304750,10310,10310,10310,10310,0
|
|
20230704,154100,5338304750,10310,10310,10310,10310,0
|
|
20230704,154000,5338304750,10310,10310,10310,10310,0
|
|
20230704,153900,5338304750,10310,10310,10310,10310,0
|
|
20230704,153800,5338304750,10310,10310,10310,10310,0
|
|
20230704,153700,5338304750,10310,10310,10310,10310,0
|
|
20230704,153600,5338304750,10310,10310,10310,10310,0
|
|
20230704,153500,5338304750,10310,10310,10310,10310,0
|
|
20230704,153400,5338304750,10310,10310,10310,10310,0
|
|
20230704,153300,5338304750,10310,10310,10310,10310,0
|
|
20230704,153200,5338304750,10310,10310,10310,10310,0
|
|
20230704,153100,5338304750,10310,10310,10310,10310,0
|
|
20230704,153000,5338304750,10310,10310,10310,10310,12513
|
|
20230704,152900,5209295720,10280,10280,10280,10280,0
|
|
20230704,152800,5209295720,10280,10280,10280,10280,0
|
|
20230704,152700,5209295720,10280,10280,10280,10280,0
|
|
20230704,152600,5209295720,10280,10280,10280,10280,0
|
|
20230704,152500,5209295720,10280,10280,10280,10280,0
|
|
20230704,152400,5209295720,10280,10280,10280,10280,0
|
|
20230704,152300,5209295720,10280,10280,10280,10280,0
|
|
20230704,152200,5209295720,10280,10280,10280,10280,0
|
|
20230704,152100,5209295720,10280,10280,10280,10280,0
|
|
20230704,152000,5209295720,10280,10280,10280,10280,0
|
|
20230704,151900,5209295720,10280,10290,10290,10280,1423
|
|
20230704,151800,5194666840,10290,10290,10290,10290,135
|
|
20230704,151700,5193277690,10290,10280,10290,10280,253
|
|
20230704,151600,5190676110,10260,10280,10280,10260,4055
|
|
20230704,151500,5149026020,10280,10290,10290,10280,102
|
|
20230704,151400,5147977440,10280,10280,10280,10270,897
|
|
20230704,151300,5138761430,10280,10280,10280,10280,310
|
|
20230704,151200,5135574630,10280,10290,10300,10280,139
|
|
20230704,151100,5134144490,10290,10290,10290,10290,212
|
|
20230704,151000,5131963010,10280,10290,10290,10280,406
|
|
20230704,150900,5127789290,10280,10280,10280,10280,263
|
|
20230704,150800,5125085650,10280,10270,10290,10270,2360
|
|
20230704,150700,5100825450,10270,10280,10280,10270,748
|
|
20230704,150600,5093138410,10280,10270,10280,10270,822
|
|
20230704,150500,5084695950,10270,10280,10280,10270,615
|
|
20230704,150400,5078373850,10290,10290,10290,10280,1314
|
|
20230704,150300,5064853500,10300,10290,10300,10290,226
|
|
20230704,150200,5062526000,10300,10290,10300,10290,676
|
|
20230704,150100,5055566290,10290,10310,10310,10290,2588
|
|
20230704,150000,5028907780,10310,10310,10310,10310,124
|
|
20230704,145900,5027629340,10310,10310,10310,10310,6558
|
|
20230704,145800,4960016360,10310,10300,10310,10300,1788
|
|
20230704,145700,4941589480,10300,10300,10300,10290,700
|
|
20230704,145600,4934382270,10300,10300,10300,10290,3713
|
|
20230704,145500,4896151570,10300,10310,10310,10300,1054
|
|
20230704,145400,4885295040,10310,10310,10310,10300,173
|
|
20230704,145300,4883511810,10310,10310,10310,10310,235
|
|
20230704,145200,4881088960,10310,10310,10320,10310,2229
|
|
20230704,145100,4858105100,10310,10310,10320,10310,158
|
|
20230704,145000,4856475620,10310,10310,10320,10310,2315
|
|
20230704,144900,4832599330,10310,10310,10320,10310,1957
|
|
20230704,144800,4812422450,10310,10310,10320,10310,1333
|
|
20230704,144700,4798679170,10310,10320,10320,10310,1836
|
|
20230704,144600,4779737850,10320,10310,10320,10310,1305
|
|
20230704,144500,4766276200,10310,10310,10320,10310,515
|
|
20230704,144400,4760966500,10310,10300,10320,10300,6725
|
|
20230704,144300,4691604150,10300,10310,10310,10300,5911
|
|
20230704,144200,4630665340,10310,10300,10310,10300,6243
|
|
20230704,144100,4566318480,10300,10290,10300,10290,7492
|
|
20230704,144000,4489163820,10290,10260,10290,10260,9741
|
|
20230704,143900,4389109960,10260,10250,10260,10250,104
|
|
20230704,143800,4388043920,10250,10250,10250,10250,740
|
|
20230704,143700,4380458920,10250,10240,10250,10240,1826
|
|
20230704,143600,4361745960,10240,10240,10240,10240,510
|
|
20230704,143500,4356523560,10250,10240,10250,10240,405
|
|
20230704,143400,4352375310,10240,10250,10250,10240,231
|
|
20230704,143300,4350007760,10240,10240,10240,10240,120
|
|
20230704,143200,4348778960,10240,10250,10250,10240,523
|
|
20230704,143100,4343422170,10250,10250,10250,10250,170
|
|
20230704,143000,4341679670,10240,10240,10240,10240,0
|
|
20230704,142900,4341679670,10240,10240,10240,10240,501
|
|
20230704,142800,4336549430,10230,10230,10230,10230,5
|
|
20230704,142700,4336498280,10230,10240,10240,10230,533
|
|
20230704,142600,4331045360,10230,10240,10240,10230,1175
|
|
20230704,142500,4319023990,10240,10240,10240,10240,380
|
|
20230704,142400,4315132790,10240,10250,10250,10240,629
|
|
20230704,142300,4308690830,10250,10250,10250,10250,28
|
|
20230704,142200,4308403830,10250,10250,10250,10250,38
|
|
20230704,142100,4308014330,10240,10240,10240,10240,0
|
|
20230704,142000,4308014330,10240,10240,10240,10240,813
|
|
20230704,141900,4299689210,10240,10240,10240,10240,90
|
|
20230704,141800,4298767610,10230,10240,10240,10230,60
|
|
20230704,141700,4298153410,10240,10240,10240,10240,2
|
|
20230704,141600,4298132930,10240,10240,10250,10240,806
|
|
20230704,141500,4289879080,10240,10250,10250,10240,149
|
|
20230704,141400,4288351990,10250,10240,10250,10240,21
|
|
20230704,141300,4288136750,10240,10230,10240,10230,301
|
|
20230704,141200,4285054610,10240,10240,10240,10240,348
|
|
20230704,141100,4281491090,10240,10240,10240,10240,122
|
|
20230704,141000,4280241810,10240,10260,10260,10240,5377
|
|
20230704,140900,4225147900,10260,10260,10260,10260,0
|
|
20230704,140800,4225147900,10260,10260,10260,10260,32
|
|
20230704,140700,4224819580,10250,10250,10250,10250,96
|
|
20230704,140600,4223835580,10250,10250,10250,10250,227
|
|
20230704,140500,4221508830,10250,10260,10260,10250,100
|
|
20230704,140400,4220483730,10270,10270,10270,10270,783
|
|
20230704,140300,4212442320,10270,10250,10270,10250,3604
|
|
20230704,140200,4175497900,10250,10260,10260,10250,105
|
|
20230704,140100,4174420650,10250,10250,10260,10250,804
|
|
20230704,140000,4166179140,10260,10250,10260,10250,1063
|
|
20230704,135900,4155273190,10250,10260,10260,10250,895
|
|
20230704,135800,4146091520,10260,10260,10260,10260,142
|
|
20230704,135700,4144634600,10260,10260,10260,10260,1102
|
|
20230704,135600,4133328080,10260,10270,10270,10260,151
|
|
20230704,135500,4131777650,10270,10260,10270,10260,273
|
|
20230704,135400,4128976570,10260,10270,10270,10260,81
|
|
20230704,135300,4128145300,10260,10260,10260,10260,250
|
|
20230704,135200,4125580300,10270,10270,10270,10270,546
|
|
20230704,135100,4119972880,10270,10250,10270,10250,351
|
|
20230704,135000,4116368460,10250,10260,10260,10250,1010
|
|
20230704,134900,4106014660,10260,10260,10260,10260,217
|
|
20230704,134800,4103788240,10260,10260,10260,10260,5
|
|
20230704,134700,4103736940,10260,10250,10270,10250,399
|
|
20230704,134600,4099646170,10250,10260,10260,10250,716
|
|
20230704,134500,4092300020,10260,10270,10270,10260,498
|
|
20230704,134400,4087190490,10270,10260,10270,10260,310
|
|
20230704,134300,4084008740,10260,10260,10270,10260,2354
|
|
20230704,134200,4059856500,10260,10260,10260,10260,201
|
|
20230704,134100,4057794240,10270,10270,10270,10270,147
|
|
20230704,134000,4056284550,10260,10270,10270,10260,210
|
|
20230704,133900,4054128880,10270,10280,10290,10270,1801
|
|
20230704,133800,4035610740,10270,10270,10280,10270,2554
|
|
20230704,133700,4009377130,10270,10250,10270,10250,2648
|
|
20230704,133600,3982182410,10250,10250,10270,10240,1667
|
|
20230704,133500,3965098080,10250,10250,10260,10250,990
|
|
20230704,133400,3954949190,10260,10260,10260,10260,1093
|
|
20230704,133300,3943735010,10250,10260,10260,10250,1808
|
|
20230704,133200,3925200980,10250,10250,10250,10250,0
|
|
20230704,133100,3925200980,10250,10270,10270,10250,362
|
|
20230704,133000,3921485240,10260,10250,10260,10250,827
|
|
20230704,132900,3913000360,10250,10250,10250,10250,209
|
|
20230704,132800,3910858110,10250,10240,10250,10240,290
|
|
20230704,132700,3907885660,10240,10240,10240,10240,1
|
|
20230704,132600,3907875420,10240,10250,10250,10240,315
|
|
20230704,132500,3904649730,10250,10250,10250,10250,1056
|
|
20230704,132400,3893825730,10250,10240,10250,10240,12
|
|
20230704,132300,3893702830,10240,10250,10250,10240,1227
|
|
20230704,132200,3881137350,10250,10250,10250,10250,99
|
|
20230704,132100,3880122600,10250,10250,10250,10250,152
|
|
20230704,132000,3878564600,10250,10250,10250,10250,0
|
|
20230704,131900,3878564600,10250,10250,10250,10250,2
|
|
20230704,131800,3878544100,10260,10260,10260,10250,104
|
|
20230704,131700,3877477160,10260,10260,10260,10260,0
|
|
20230704,131600,3877477160,10260,10240,10260,10240,170
|
|
20230704,131500,3875735850,10240,10240,10240,10230,1406
|
|
20230704,131400,3861338460,10230,10250,10250,10230,417
|
|
20230704,131300,3857067960,10250,10250,10250,10250,266
|
|
20230704,131200,3854341460,10240,10240,10250,10240,1130
|
|
20230704,131100,3842769400,10240,10240,10240,10240,41
|
|
20230704,131000,3842349560,10250,10250,10250,10240,296
|
|
20230704,130900,3839316260,10270,10250,10270,10250,840
|
|
20230704,130800,3830706130,10250,10250,10250,10250,197
|
|
20230704,130700,3828686880,10250,10240,10250,10240,232
|
|
20230704,130600,3826311140,10240,10240,10240,10230,17
|
|
20230704,130500,3826137110,10240,10240,10240,10240,232
|
|
20230704,130400,3823761430,10240,10230,10240,10230,11
|
|
20230704,130300,3823648890,10230,10240,10240,10230,341
|
|
20230704,130200,3820157300,10240,10240,10240,10240,41
|
|
20230704,130100,3819737460,10250,10250,10250,10250,60
|
|
20230704,130000,3819122460,10250,10260,10260,10240,2161
|
|
20230704,125900,3796971910,10250,10270,10270,10250,3330
|
|
20230704,125800,3762805060,10270,10280,10280,10270,185
|
|
20230704,125700,3760904910,10280,10270,10280,10260,866
|
|
20230704,125600,3752007360,10270,10280,10280,10270,1110
|
|
20230704,125500,3740600360,10280,10270,10280,10270,43
|
|
20230704,125400,3740158530,10270,10280,10280,10270,204
|
|
20230704,125300,3738061950,10270,10280,10280,10270,130
|
|
20230704,125200,3736725850,10280,10260,10280,10260,1186
|
|
20230704,125100,3724548070,10260,10260,10260,10260,59
|
|
20230704,125000,3723942730,10250,10260,10260,10250,189
|
|
20230704,124900,3722005270,10260,10270,10270,10250,1690
|
|
20230704,124800,3704665660,10260,10270,10270,10260,89
|
|
20230704,124700,3703752430,10260,10270,10270,10260,749
|
|
20230704,124600,3696061710,10270,10280,10280,10270,352
|
|
20230704,124500,3692445450,10280,10290,10290,10280,457
|
|
20230704,124400,3687746490,10280,10310,10310,10280,2017
|
|
20230704,124300,3666981090,10310,10300,10320,10300,3035
|
|
20230704,124200,3635706420,10300,10290,10310,10290,26010
|
|
20230704,124100,3367800900,10290,10280,10290,10280,531
|
|
20230704,124000,3362337140,10290,10290,10300,10290,3831
|
|
20230704,123900,3322914130,10300,10290,10300,10290,1095
|
|
20230704,123800,3311639550,10290,10250,10300,10250,20230
|
|
20230704,123700,3103750510,10250,10240,10250,10240,244
|
|
20230704,123600,3101250010,10240,10240,10240,10240,890
|
|
20230704,123500,3092136410,10240,10230,10240,10230,636
|
|
20230704,123400,3085629970,10230,10230,10230,10230,608
|
|
20230704,123300,3079410130,10230,10230,10230,10230,222
|
|
20230704,123200,3077139070,10230,10240,10250,10230,2721
|
|
20230704,123100,3049269640,10230,10240,10240,10230,1243
|
|
20230704,123000,3036549170,10230,10230,10240,10230,539
|
|
20230704,122900,3031034700,10230,10240,10240,10230,456
|
|
20230704,122800,3026368320,10230,10230,10230,10230,3
|
|
20230704,122700,3026337630,10230,10230,10240,10230,25
|
|
20230704,122600,3026081780,10230,10230,10230,10230,66
|
|
20230704,122500,3025406600,10230,10240,10240,10230,247
|
|
20230704,122400,3022879580,10240,10230,10240,10230,462
|
|
20230704,122300,3018151120,10230,10230,10230,10230,1349
|
|
20230704,122200,3004350850,10230,10220,10250,10220,5087
|
|
20230704,122100,2952291740,10220,10220,10220,10220,101
|
|
20230704,122000,2951259520,10230,10220,10230,10220,309
|
|
20230704,121900,2948101530,10220,10220,10220,10220,40
|
|
20230704,121800,2947692730,10220,10220,10220,10220,673
|
|
20230704,121700,2940814670,10220,10220,10220,10220,1359
|
|
20230704,121600,2926925690,10220,10220,10220,10220,17
|
|
20230704,121500,2926751950,10210,10210,10210,10210,1755
|
|
20230704,121400,2908833400,10200,10210,10210,10200,106
|
|
20230704,121300,2907752190,10200,10210,10210,10200,350
|
|
20230704,121200,2904181190,10210,10210,10210,10210,87
|
|
20230704,121100,2903292920,10210,10210,10220,10210,1107
|
|
20230704,121000,2891990350,10220,10220,10220,10220,1814
|
|
20230704,120900,2873451270,10230,10230,10230,10230,53
|
|
20230704,120800,2872909080,10230,10230,10230,10230,662
|
|
20230704,120700,2866136820,10230,10230,10230,10230,397
|
|
20230704,120600,2862075510,10230,10210,10230,10210,13
|
|
20230704,120500,2861942760,10210,10210,10210,10210,16
|
|
20230704,120400,2861779400,10220,10230,10230,10220,320
|
|
20230704,120300,2858506000,10230,10210,10230,10210,141
|
|
20230704,120200,2857064900,10220,10220,10220,10220,2
|
|
20230704,120100,2857044460,10220,10230,10230,10220,105
|
|
20230704,120000,2855971310,10230,10230,10230,10230,888
|
|
20230704,115900,2846887070,10220,10220,10220,10220,533
|
|
20230704,115800,2841439810,10210,10210,10210,10210,0
|
|
20230704,115700,2841439810,10210,10220,10220,10210,42
|
|
20230704,115600,2841010970,10220,10220,10220,10220,282
|
|
20230704,115500,2838128930,10220,10220,10220,10220,1
|
|
20230704,115400,2838118710,10220,10220,10220,10200,2248
|
|
20230704,115300,2815180930,10220,10230,10230,10220,263
|
|
20230704,115200,2812492760,10230,10230,10230,10230,2053
|
|
20230704,115100,2791490570,10230,10230,10230,10230,121
|
|
20230704,115000,2790252740,10230,10210,10230,10210,3088
|
|
20230704,114900,2758701810,10210,10190,10210,10190,5106
|
|
20230704,114800,2706623630,10190,10190,10190,10190,200
|
|
20230704,114700,2704585630,10190,10200,10200,10190,219
|
|
20230704,114600,2702354010,10200,10190,10200,10190,606
|
|
20230704,114500,2696178860,10200,10190,10200,10190,101
|
|
20230704,114400,2695149660,10190,10190,10190,10190,1
|
|
20230704,114300,2695139470,10190,10200,10200,10190,212
|
|
20230704,114200,2692977190,10200,10200,10200,10200,259
|
|
20230704,114100,2690335390,10200,10200,10200,10200,0
|
|
20230704,114000,2690335390,10200,10180,10200,10180,1220
|
|
20230704,113900,2677902850,10170,10180,10180,10170,612
|
|
20230704,113800,2671672710,10180,10170,10180,10170,149
|
|
20230704,113700,2670155900,10170,10180,10180,10170,1389
|
|
20230704,113600,2656028210,10170,10170,10170,10170,31
|
|
20230704,113500,2655712940,10180,10180,10180,10180,11
|
|
20230704,113400,2655600960,10180,10180,10180,10180,65
|
|
20230704,113300,2654939260,10180,10180,10180,10180,785
|
|
20230704,113200,2646947960,10190,10190,10190,10190,0
|
|
20230704,113100,2646947960,10190,10200,10200,10190,2865
|
|
20230704,113000,2617739180,10190,10190,10190,10190,157
|
|
20230704,112900,2616139350,10190,10210,10210,10190,12
|
|
20230704,112800,2616016970,10190,10200,10200,10190,133
|
|
20230704,112700,2614660920,10200,10200,10200,10200,70
|
|
20230704,112600,2613946920,10200,10200,10200,10200,529
|
|
20230704,112500,2608551120,10200,10210,10210,10200,209
|
|
20230704,112400,2606419280,10210,10200,10210,10200,109
|
|
20230704,112300,2605307410,10200,10200,10200,10200,12
|
|
20230704,112200,2605185010,10200,10200,10200,10200,217
|
|
20230704,112100,2602971610,10190,10190,10190,10190,0
|
|
20230704,112000,2602971610,10190,10190,10190,10190,1
|
|
20230704,111900,2602961420,10200,10200,10200,10190,388
|
|
20230704,111800,2599004220,10200,10200,10200,10200,253
|
|
20230704,111700,2596423620,10210,10210,10210,10210,2
|
|
20230704,111600,2596403200,10210,10210,10220,10210,1256
|
|
20230704,111500,2583575050,10210,10210,10210,10210,143
|
|
20230704,111400,2582115020,10210,10210,10210,10210,0
|
|
20230704,111300,2582115020,10210,10200,10210,10200,493
|
|
20230704,111200,2577082580,10200,10200,10200,10200,3
|
|
20230704,111100,2577051980,10200,10210,10210,10200,366
|
|
20230704,111000,2573318230,10210,10220,10220,10210,121
|
|
20230704,110900,2572081800,10220,10210,10220,10210,510
|
|
20230704,110800,2566873700,10210,10210,10210,10200,285
|
|
20230704,110700,2563964850,10220,10220,10220,10220,300
|
|
20230704,110600,2560898850,10220,10200,10220,10200,925
|
|
20230704,110500,2551455370,10200,10200,10200,10200,33
|
|
20230704,110400,2551118770,10210,10210,10210,10170,320
|
|
20230704,110300,2547855170,10210,10200,10210,10150,6074
|
|
20230704,110200,2485993160,10210,10220,10220,10210,1128
|
|
20230704,110100,2474474970,10220,10220,10220,10220,0
|
|
20230704,110000,2474474970,10220,10220,10220,10220,115
|
|
20230704,105900,2473299670,10220,10220,10220,10220,92
|
|
20230704,105800,2472359430,10230,10230,10230,10230,304
|
|
20230704,105700,2469249510,10230,10230,10230,10230,892
|
|
20230704,105600,2460124350,10230,10220,10230,10210,3735
|
|
20230704,105500,2421955420,10220,10200,10220,10200,594
|
|
20230704,105400,2415889700,10200,10220,10220,10200,421
|
|
20230704,105300,2411593640,10220,10210,10220,10210,677
|
|
20230704,105200,2404675700,10210,10230,10230,10210,819
|
|
20230704,105100,2396309830,10230,10200,10230,10200,2145
|
|
20230704,105000,2374384960,10210,10200,10210,10200,320
|
|
20230704,104900,2371119760,10200,10200,10200,10200,173
|
|
20230704,104800,2369355160,10200,10200,10210,10200,1812
|
|
20230704,104700,2350856240,10200,10200,10210,10190,2935
|
|
20230704,104600,2320919430,10200,10210,10210,10200,1596
|
|
20230704,104500,2304628030,10210,10210,10210,10210,53
|
|
20230704,104400,2304086900,10210,10210,10210,10210,72
|
|
20230704,104300,2303351780,10210,10210,10230,10210,1663
|
|
20230704,104200,2286360010,10210,10180,10210,10180,4211
|
|
20230704,104100,2243431290,10180,10180,10180,10170,636
|
|
20230704,104000,2236958510,10180,10180,10180,10180,5
|
|
20230704,103900,2236907610,10190,10180,10190,10180,1229
|
|
20230704,103800,2224394100,10190,10160,10190,10160,805
|
|
20230704,103700,2216208220,10160,10150,10170,10140,629
|
|
20230704,103600,2209818810,10160,10110,10160,10110,915
|
|
20230704,103500,2200543680,10110,10110,10120,10110,1381
|
|
20230704,103400,2186579050,10110,10110,10120,10110,1532
|
|
20230704,103300,2171086850,10120,10120,10120,10110,760
|
|
20230704,103200,2163395680,10120,10130,10130,10100,6926
|
|
20230704,103100,2093339780,10130,10130,10130,10130,1523
|
|
20230704,103000,2077911790,10130,10140,10140,10130,559
|
|
20230704,102900,2072243730,10140,10140,10140,10140,894
|
|
20230704,102800,2063178570,10140,10160,10160,10140,890
|
|
20230704,102700,2054145400,10150,10150,10150,10140,2249
|
|
20230704,102600,2031331870,10160,10150,10160,10140,1592
|
|
20230704,102500,2015173340,10150,10150,10150,10150,776
|
|
20230704,102400,2007296940,10150,10160,10160,10150,1698
|
|
20230704,102300,1990058770,10160,10170,10170,10160,635
|
|
20230704,102200,1983603630,10170,10180,10180,10170,747
|
|
20230704,102100,1976005090,10180,10180,10180,10180,632
|
|
20230704,102000,1969571330,10180,10190,10190,10180,331
|
|
20230704,101900,1966198450,10190,10190,10190,10180,189
|
|
20230704,101800,1964273150,10180,10180,10180,10180,635
|
|
20230704,101700,1957808850,10180,10180,10180,10180,96
|
|
20230704,101600,1956831570,10190,10190,10190,10180,1397
|
|
20230704,101500,1942599510,10190,10190,10190,10180,1048
|
|
20230704,101400,1931930570,10190,10190,10190,10190,553
|
|
20230704,101300,1926295500,10190,10200,10200,10190,208
|
|
20230704,101200,1924175880,10190,10190,10190,10190,878
|
|
20230704,101100,1915229060,10190,10190,10190,10180,235
|
|
20230704,101000,1912834470,10190,10180,10190,10180,124
|
|
20230704,100900,1911571650,10170,10200,10200,10170,1236
|
|
20230704,100800,1898991290,10190,10180,10190,10180,841
|
|
20230704,100700,1890421990,10180,10170,10180,10170,1724
|
|
20230704,100600,1872872170,10170,10160,10170,10160,716
|
|
20230704,100500,1865591870,10160,10160,10160,10150,3156
|
|
20230704,100400,1833554800,10160,10170,10170,10160,2866
|
|
20230704,100300,1804430940,10170,10170,10170,10170,303
|
|
20230704,100200,1801349430,10170,10170,10170,10170,52
|
|
20230704,100100,1800820590,10170,10170,10180,10170,1183
|
|
20230704,100000,1788789380,10170,10180,10180,10170,1646
|
|
20230704,095900,1772034110,10180,10180,10190,10180,42
|
|
20230704,095800,1771606430,10180,10200,10200,10180,1499
|
|
20230704,095700,1756331890,10200,10210,10210,10200,436
|
|
20230704,095600,1751884160,10210,10210,10210,10210,135
|
|
20230704,095500,1750505810,10210,10210,10210,10200,315
|
|
20230704,095400,1747291670,10200,10200,10200,10190,705
|
|
20230704,095300,1740100700,10200,10180,10200,10180,232
|
|
20230704,095200,1737736470,10170,10170,10180,10170,1722
|
|
20230704,095100,1720220050,10160,10170,10170,10160,1123
|
|
20230704,095000,1708803170,10170,10160,10170,10160,468
|
|
20230704,094900,1704045470,10160,10150,10170,10150,206
|
|
20230704,094800,1701952600,10150,10160,10160,10150,1543
|
|
20230704,094700,1686277870,10160,10150,10160,10150,863
|
|
20230704,094600,1677516260,10150,10150,10160,10150,4744
|
|
20230704,094500,1629351580,10150,10150,10150,10140,1198
|
|
20230704,094400,1617197170,10130,10150,10150,10130,2893
|
|
20230704,094300,1587860310,10140,10160,10160,10140,5257
|
|
20230704,094200,1534537840,10160,10160,10180,10160,3539
|
|
20230704,094100,1498552700,10170,10190,10190,10160,5758
|
|
20230704,094000,1439926970,10200,10220,10220,10190,4615
|
|
20230704,093900,1392835490,10220,10210,10230,10210,714
|
|
20230704,093800,1385538700,10210,10220,10220,10210,1203
|
|
20230704,093700,1373251820,10220,10230,10230,10220,1726
|
|
20230704,093600,1355605820,10230,10230,10240,10220,3899
|
|
20230704,093500,1315718610,10230,10220,10230,10210,2032
|
|
20230704,093400,1294952190,10220,10230,10230,10220,1452
|
|
20230704,093300,1280106850,10230,10240,10240,10230,1565
|
|
20230704,093200,1264092490,10240,10230,10250,10220,2253
|
|
20230704,093100,1241018080,10230,10230,10240,10220,1066
|
|
20230704,093000,1230115780,10230,10230,10250,10230,1037
|
|
20230704,092900,1219505040,10230,10230,10240,10230,1244
|
|
20230704,092800,1206778620,10240,10250,10250,10240,4475
|
|
20230704,092700,1160920920,10240,10240,10250,10230,2168
|
|
20230704,092600,1138720580,10240,10240,10250,10240,1968
|
|
20230704,092500,1118558160,10250,10250,10250,10240,1985
|
|
20230704,092400,1098219970,10250,10250,10260,10240,4608
|
|
20230704,092300,1050962150,10250,10230,10250,10230,2599
|
|
20230704,092200,1024326620,10230,10250,10250,10230,723
|
|
20230704,092100,1016916070,10230,10240,10250,10230,1183
|
|
20230704,092000,1004808850,10240,10220,10240,10220,841
|
|
20230704,091900,996207430,10220,10220,10220,10210,677
|
|
20230704,091800,989291480,10220,10220,10230,10210,1015
|
|
20230704,091700,978922320,10220,10250,10250,10220,5963
|
|
20230704,091600,917892410,10250,10250,10260,10250,1258
|
|
20230704,091500,904993100,10250,10240,10260,10240,1449
|
|
20230704,091400,890138900,10240,10260,10270,10240,1629
|
|
20230704,091300,873432820,10260,10260,10280,10260,1560
|
|
20230704,091200,857413910,10270,10250,10270,10250,1137
|
|
20230704,091100,845738230,10260,10230,10260,10230,1410
|
|
20230704,091000,831293550,10230,10250,10270,10230,7477
|
|
20230704,090900,754651540,10250,10290,10300,10250,9575
|
|
20230704,090800,656267030,10300,10250,10300,10250,8563
|
|
20230704,090700,568299520,10250,10150,10250,10150,7631
|
|
20230704,090600,490424100,10150,10140,10150,10140,991
|
|
20230704,090500,480367400,10140,10140,10140,10130,1208
|
|
20230704,090400,468123500,10130,10130,10130,10110,3097
|
|
20230704,090300,436786950,10120,10110,10140,10100,3376
|
|
20230704,090200,402651300,10120,10220,10240,10120,20817
|
|
20230704,090100,190699630,10230,10210,10280,10210,7537
|
|
20230704,090000,113569160,10210,10200,10220,10200,11131
|