584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184100,5197382480,6430,6430,6430,6430,7813
|
|
20230704,184000,5197382480,6430,6430,6430,6430,0
|
|
20230704,183900,5197382480,6430,6430,6430,6430,0
|
|
20230704,183800,5197382480,6430,6430,6430,6430,0
|
|
20230704,183700,5197382480,6430,6430,6430,6430,0
|
|
20230704,183600,5197382480,6430,6430,6430,6430,0
|
|
20230704,183500,5197382480,6430,6430,6430,6430,0
|
|
20230704,183400,5197382480,6430,6430,6430,6430,0
|
|
20230704,183300,5197382480,6430,6430,6430,6430,0
|
|
20230704,183200,5197382480,6430,6430,6430,6430,0
|
|
20230704,183100,5197382480,6430,6430,6430,6430,0
|
|
20230704,183000,5197382480,6430,6430,6430,6430,0
|
|
20230704,182900,5197382480,6430,6430,6430,6430,0
|
|
20230704,182800,5197382480,6430,6430,6430,6430,0
|
|
20230704,182700,5197382480,6430,6430,6430,6430,0
|
|
20230704,182600,5197382480,6430,6430,6430,6430,0
|
|
20230704,182500,5197382480,6430,6430,6430,6430,0
|
|
20230704,182400,5197382480,6430,6430,6430,6430,0
|
|
20230704,182300,5197382480,6430,6430,6430,6430,0
|
|
20230704,182200,5197382480,6430,6430,6430,6430,0
|
|
20230704,182100,5197382480,6430,6430,6430,6430,0
|
|
20230704,182000,5197382480,6430,6430,6430,6430,0
|
|
20230704,181900,5197382480,6430,6430,6430,6430,0
|
|
20230704,181800,5197382480,6430,6430,6430,6430,0
|
|
20230704,181700,5197382480,6430,6430,6430,6430,0
|
|
20230704,181600,5197382480,6430,6430,6430,6430,0
|
|
20230704,181500,5197382480,6430,6430,6430,6430,0
|
|
20230704,181400,5197382480,6430,6430,6430,6430,0
|
|
20230704,181300,5197382480,6430,6430,6430,6430,0
|
|
20230704,181200,5197382480,6430,6430,6430,6430,0
|
|
20230704,181100,5197382480,6430,6430,6430,6430,7813
|
|
20230704,181000,5197382480,6430,6430,6430,6430,0
|
|
20230704,180900,5197382480,6430,6430,6430,6430,0
|
|
20230704,180800,5197382480,6430,6430,6430,6430,0
|
|
20230704,180700,5197382480,6430,6430,6430,6430,0
|
|
20230704,180600,5197382480,6430,6430,6430,6430,0
|
|
20230704,180500,5197382480,6430,6430,6430,6430,0
|
|
20230704,180400,5197382480,6430,6430,6430,6430,0
|
|
20230704,180300,5197382480,6430,6430,6430,6430,0
|
|
20230704,180200,5197382480,6430,6430,6430,6430,0
|
|
20230704,180100,5197382480,6430,6430,6430,6430,0
|
|
20230704,180000,5197382480,6430,6430,6430,6430,0
|
|
20230704,175900,5197382480,6430,6430,6430,6430,0
|
|
20230704,175800,5197382480,6430,6430,6430,6430,0
|
|
20230704,175700,5197382480,6430,6430,6430,6430,0
|
|
20230704,175600,5197382480,6430,6430,6430,6430,0
|
|
20230704,175500,5197382480,6430,6430,6430,6430,0
|
|
20230704,175400,5197382480,6430,6430,6430,6430,0
|
|
20230704,175300,5197382480,6430,6430,6430,6430,0
|
|
20230704,175200,5197382480,6430,6430,6430,6430,0
|
|
20230704,175100,5197382480,6430,6430,6430,6430,0
|
|
20230704,175000,5197382480,6430,6430,6430,6430,0
|
|
20230704,174900,5197382480,6430,6430,6430,6430,0
|
|
20230704,174800,5197382480,6430,6430,6430,6430,0
|
|
20230704,174700,5197382480,6430,6430,6430,6430,0
|
|
20230704,174600,5197382480,6430,6430,6430,6430,0
|
|
20230704,174500,5197382480,6430,6430,6430,6430,0
|
|
20230704,174400,5197382480,6430,6430,6430,6430,0
|
|
20230704,174300,5197382480,6430,6430,6430,6430,0
|
|
20230704,174200,5197382480,6430,6430,6430,6430,0
|
|
20230704,174100,5197382480,6430,6430,6430,6430,7813
|
|
20230704,174000,5197382480,6430,6430,6430,6430,0
|
|
20230704,173900,5197382480,6430,6430,6430,6430,0
|
|
20230704,173800,5197382480,6430,6430,6430,6430,0
|
|
20230704,173700,5197382480,6430,6430,6430,6430,0
|
|
20230704,173600,5197382480,6430,6430,6430,6430,0
|
|
20230704,173500,5197382480,6430,6430,6430,6430,0
|
|
20230704,173400,5197382480,6430,6430,6430,6430,0
|
|
20230704,173300,5197382480,6430,6430,6430,6430,0
|
|
20230704,173200,5197382480,6430,6430,6430,6430,0
|
|
20230704,173100,5197382480,6430,6430,6430,6430,0
|
|
20230704,173000,5197382480,6430,6430,6430,6430,0
|
|
20230704,172900,5197382480,6430,6430,6430,6430,0
|
|
20230704,172800,5197382480,6430,6430,6430,6430,0
|
|
20230704,172700,5197382480,6430,6430,6430,6430,0
|
|
20230704,172600,5197382480,6430,6430,6430,6430,0
|
|
20230704,172500,5197382480,6430,6430,6430,6430,0
|
|
20230704,172400,5197382480,6430,6430,6430,6430,0
|
|
20230704,172300,5197382480,6430,6430,6430,6430,0
|
|
20230704,172200,5197382480,6430,6430,6430,6430,0
|
|
20230704,172100,5197382480,6430,6430,6430,6430,0
|
|
20230704,172000,5197382480,6430,6430,6430,6430,0
|
|
20230704,171900,5197382480,6430,6430,6430,6430,0
|
|
20230704,171800,5197382480,6430,6430,6430,6430,0
|
|
20230704,171700,5197382480,6430,6430,6430,6430,0
|
|
20230704,171600,5197382480,6430,6430,6430,6430,0
|
|
20230704,171500,5197382480,6430,6430,6430,6430,0
|
|
20230704,171400,5197382480,6430,6430,6430,6430,0
|
|
20230704,171300,5197382480,6430,6430,6430,6430,0
|
|
20230704,171200,5197382480,6430,6430,6430,6430,0
|
|
20230704,171100,5197382480,6430,6430,6430,6430,7813
|
|
20230704,171000,5197382480,6430,6430,6430,6430,0
|
|
20230704,170900,5197382480,6430,6430,6430,6430,0
|
|
20230704,170800,5197382480,6430,6430,6430,6430,0
|
|
20230704,170700,5197382480,6430,6430,6430,6430,0
|
|
20230704,170600,5197382480,6430,6430,6430,6430,0
|
|
20230704,170500,5197382480,6430,6430,6430,6430,0
|
|
20230704,170400,5197382480,6430,6430,6430,6430,0
|
|
20230704,170300,5197382480,6430,6430,6430,6430,0
|
|
20230704,170200,5197382480,6430,6430,6430,6430,0
|
|
20230704,170100,5197382480,6430,6430,6430,6430,0
|
|
20230704,170000,5197382480,6430,6430,6430,6430,0
|
|
20230704,165900,5197382480,6430,6430,6430,6430,0
|
|
20230704,165800,5197382480,6430,6430,6430,6430,0
|
|
20230704,165700,5197382480,6430,6430,6430,6430,0
|
|
20230704,165600,5197382480,6430,6430,6430,6430,0
|
|
20230704,165500,5197382480,6430,6430,6430,6430,0
|
|
20230704,165400,5197382480,6430,6430,6430,6430,0
|
|
20230704,165300,5197382480,6430,6430,6430,6430,0
|
|
20230704,165200,5197382480,6430,6430,6430,6430,0
|
|
20230704,165100,5197382480,6430,6430,6430,6430,0
|
|
20230704,165000,5197382480,6430,6430,6430,6430,0
|
|
20230704,164900,5197382480,6430,6430,6430,6430,0
|
|
20230704,164800,5197382480,6430,6430,6430,6430,0
|
|
20230704,164700,5197382480,6430,6430,6430,6430,0
|
|
20230704,164600,5197382480,6430,6430,6430,6430,0
|
|
20230704,164500,5197382480,6430,6430,6430,6430,0
|
|
20230704,164400,5197382480,6430,6430,6430,6430,0
|
|
20230704,164300,5197382480,6430,6430,6430,6430,0
|
|
20230704,164200,5197382480,6430,6430,6430,6430,0
|
|
20230704,164100,5197382480,6430,6430,6430,6430,7813
|
|
20230704,164000,5197382480,6430,6430,6430,6430,0
|
|
20230704,163900,5197382480,6430,6430,6430,6430,0
|
|
20230704,163800,5197382480,6430,6430,6430,6430,0
|
|
20230704,163700,5197382480,6430,6430,6430,6430,0
|
|
20230704,163600,5197382480,6430,6430,6430,6430,0
|
|
20230704,163500,5197382480,6430,6430,6430,6430,0
|
|
20230704,163400,5197382480,6430,6430,6430,6430,0
|
|
20230704,163300,5197382480,6430,6430,6430,6430,0
|
|
20230704,163200,5197382480,6430,6430,6430,6430,0
|
|
20230704,163100,5197382480,6430,6430,6430,6430,0
|
|
20230704,163000,5197382480,6430,6430,6430,6430,0
|
|
20230704,162900,5197382480,6430,6430,6430,6430,0
|
|
20230704,162800,5197382480,6430,6430,6430,6430,0
|
|
20230704,162700,5197382480,6430,6430,6430,6430,0
|
|
20230704,162600,5197382480,6430,6430,6430,6430,0
|
|
20230704,162500,5197382480,6430,6430,6430,6430,0
|
|
20230704,162400,5197382480,6430,6430,6430,6430,0
|
|
20230704,162300,5197382480,6430,6430,6430,6430,0
|
|
20230704,162200,5197382480,6430,6430,6430,6430,0
|
|
20230704,162100,5197382480,6430,6430,6430,6430,0
|
|
20230704,162000,5197382480,6430,6430,6430,6430,0
|
|
20230704,161900,5197382480,6430,6430,6430,6430,0
|
|
20230704,161800,5197382480,6430,6430,6430,6430,0
|
|
20230704,161700,5197382480,6430,6430,6430,6430,0
|
|
20230704,161600,5197382480,6430,6430,6430,6430,0
|
|
20230704,161500,5197382480,6430,6430,6430,6430,0
|
|
20230704,161400,5197382480,6430,6430,6430,6430,0
|
|
20230704,161300,5197382480,6430,6430,6430,6430,0
|
|
20230704,161200,5197382480,6430,6430,6430,6430,0
|
|
20230704,161100,5197382480,6430,6430,6430,6430,7813
|
|
20230704,161000,5197382480,6430,6430,6430,6430,0
|
|
20230704,160900,5197382480,6430,6430,6430,6430,0
|
|
20230704,160800,5197382480,6430,6430,6430,6430,0
|
|
20230704,160700,5197382480,6430,6430,6430,6430,0
|
|
20230704,160600,5197382480,6430,6430,6430,6430,0
|
|
20230704,160500,5197382480,6430,6430,6430,6430,0
|
|
20230704,160400,5197382480,6430,6430,6430,6430,0
|
|
20230704,160300,5197382480,6430,6430,6430,6430,0
|
|
20230704,160200,5197382480,6430,6430,6430,6430,0
|
|
20230704,160100,5197382480,6430,6430,6430,6430,0
|
|
20230704,160000,5197382480,6430,6430,6430,6430,0
|
|
20230704,155900,5197382480,6430,6430,6430,6430,0
|
|
20230704,155800,5197382480,6430,6430,6430,6430,0
|
|
20230704,155700,5197382480,6430,6430,6430,6430,0
|
|
20230704,155600,5197382480,6430,6430,6430,6430,0
|
|
20230704,155500,5197382480,6430,6430,6430,6430,0
|
|
20230704,155400,5197382480,6430,6430,6430,6430,0
|
|
20230704,155300,5197382480,6430,6430,6430,6430,0
|
|
20230704,155200,5197382480,6430,6430,6430,6430,0
|
|
20230704,155100,5197382480,6430,6430,6430,6430,0
|
|
20230704,155000,5197382480,6430,6430,6430,6430,0
|
|
20230704,154900,5197382480,6430,6430,6430,6430,0
|
|
20230704,154800,5197382480,6430,6430,6430,6430,0
|
|
20230704,154700,5197382480,6430,6430,6430,6430,0
|
|
20230704,154600,5197382480,6430,6430,6430,6430,0
|
|
20230704,154500,5197382480,6430,6430,6430,6430,0
|
|
20230704,154400,5197382480,6430,6430,6430,6430,0
|
|
20230704,154300,5197382480,6430,6430,6430,6430,0
|
|
20230704,154200,5197382480,6430,6430,6430,6430,0
|
|
20230704,154100,5197382480,6430,6430,6430,6430,7813
|
|
20230704,154000,5197382480,6430,6430,6430,6430,0
|
|
20230704,153900,5197382480,6430,6430,6430,6430,0
|
|
20230704,153800,5197382480,6430,6430,6430,6430,0
|
|
20230704,153700,5197382480,6430,6430,6430,6430,0
|
|
20230704,153600,5197382480,6430,6430,6430,6430,0
|
|
20230704,153500,5197382480,6430,6430,6430,6430,0
|
|
20230704,153400,5197382480,6430,6430,6430,6430,0
|
|
20230704,153300,5197382480,6430,6430,6430,6430,0
|
|
20230704,153200,5197382480,6430,6430,6430,6430,0
|
|
20230704,153100,5197382480,6430,6430,6430,6430,0
|
|
20230704,153000,5197382480,6430,6430,6430,6430,7813
|
|
20230704,152900,5147144890,6420,6420,6420,6420,0
|
|
20230704,152800,5147144890,6420,6420,6420,6420,0
|
|
20230704,152700,5147144890,6420,6420,6420,6420,0
|
|
20230704,152600,5147144890,6420,6420,6420,6420,0
|
|
20230704,152500,5147144890,6420,6420,6420,6420,0
|
|
20230704,152400,5147144890,6420,6420,6420,6420,0
|
|
20230704,152300,5147144890,6420,6420,6420,6420,0
|
|
20230704,152200,5147144890,6420,6420,6420,6420,0
|
|
20230704,152100,5147144890,6420,6420,6420,6420,0
|
|
20230704,152000,5147144890,6420,6420,6420,6420,0
|
|
20230704,151900,5147144890,6420,6430,6430,6420,1418
|
|
20230704,151800,5138039330,6420,6430,6430,6420,146
|
|
20230704,151700,5137100960,6430,6430,6430,6420,409
|
|
20230704,151600,5134473050,6420,6430,6430,6420,148
|
|
20230704,151500,5133521920,6430,6420,6430,6420,264
|
|
20230704,151400,5131826250,6420,6430,6430,6420,6
|
|
20230704,151300,5131787680,6430,6430,6440,6430,74
|
|
20230704,151200,5131311790,6430,6440,6440,6430,354
|
|
20230704,151100,5129035220,6430,6440,6440,6430,142
|
|
20230704,151000,5128121010,6430,6430,6440,6430,3796
|
|
20230704,150900,5103697710,6430,6430,6430,6430,16
|
|
20230704,150800,5103594830,6440,6440,6450,6440,1509
|
|
20230704,150700,5093876790,6440,6430,6450,6430,294
|
|
20230704,150600,5091983360,6430,6430,6450,6430,535
|
|
20230704,150500,5088542610,6430,6450,6450,6430,1641
|
|
20230704,150400,5077975660,6450,6450,6450,6450,420
|
|
20230704,150300,5075266660,6450,6450,6450,6450,102
|
|
20230704,150200,5074608760,6440,6450,6450,6440,1350
|
|
20230704,150100,5065913930,6450,6450,6450,6450,98
|
|
20230704,150000,5065281830,6450,6450,6450,6450,170
|
|
20230704,145900,5064185330,6450,6440,6450,6440,324
|
|
20230704,145800,5062096080,6440,6440,6450,6440,2091
|
|
20230704,145700,5048626260,6440,6430,6440,6430,1012
|
|
20230704,145600,5042109000,6430,6440,6440,6430,636
|
|
20230704,145500,5038015690,6430,6430,6430,6430,60
|
|
20230704,145400,5037629890,6430,6430,6430,6430,29
|
|
20230704,145300,5037443420,6440,6450,6450,6430,51
|
|
20230704,145200,5037115190,6430,6450,6450,6430,2201
|
|
20230704,145100,5022946010,6440,6440,6440,6440,50
|
|
20230704,145000,5022624010,6440,6440,6440,6440,11
|
|
20230704,144900,5022553170,6450,6450,6450,6450,44
|
|
20230704,144800,5022269370,6450,6450,6450,6450,2600
|
|
20230704,144700,5005499370,6450,6450,6450,6450,903
|
|
20230704,144600,4999675020,6450,6450,6450,6450,503
|
|
20230704,144500,4996430670,6460,6460,6470,6450,6845
|
|
20230704,144400,4952167010,6460,6460,6460,6460,3114
|
|
20230704,144300,4932050570,6470,6470,6470,6470,0
|
|
20230704,144200,4932050570,6470,6470,6470,6460,555
|
|
20230704,144100,4928460230,6460,6450,6460,6450,765
|
|
20230704,144000,4923523330,6450,6450,6450,6450,65
|
|
20230704,143900,4923104080,6450,6470,6470,6450,303
|
|
20230704,143800,4921147670,6470,6460,6470,6460,146
|
|
20230704,143700,4920204380,6460,6460,6460,6460,828
|
|
20230704,143600,4914855500,6470,6460,6470,6450,621
|
|
20230704,143500,4910844840,6460,6450,6460,6450,1100
|
|
20230704,143400,4903740440,6460,6460,6460,6460,61
|
|
20230704,143300,4903346380,6460,6460,6460,6460,0
|
|
20230704,143200,4903346380,6460,6460,6460,6460,0
|
|
20230704,143100,4903346380,6460,6460,6460,6460,1005
|
|
20230704,143000,4896854080,6460,6450,6460,6450,1066
|
|
20230704,142900,4889977980,6440,6440,6450,6440,1168
|
|
20230704,142800,4882454570,6440,6440,6440,6440,30
|
|
20230704,142700,4882261370,6450,6430,6450,6430,108
|
|
20230704,142600,4881565700,6430,6430,6430,6430,160
|
|
20230704,142500,4880536900,6440,6440,6440,6440,3
|
|
20230704,142400,4880517580,6430,6430,6430,6430,0
|
|
20230704,142300,4880517580,6430,6430,6430,6430,0
|
|
20230704,142200,4880517580,6430,6430,6430,6430,201
|
|
20230704,142100,4879225150,6430,6440,6450,6430,2341
|
|
20230704,142000,4864169480,6440,6440,6440,6440,0
|
|
20230704,141900,4864169480,6440,6430,6440,6430,84
|
|
20230704,141800,4863628820,6430,6440,6440,6430,179
|
|
20230704,141700,4862476750,6450,6440,6450,6440,51
|
|
20230704,141600,4862148210,6440,6440,6440,6440,43
|
|
20230704,141500,4861871290,6440,6440,6450,6440,192
|
|
20230704,141400,4860633400,6440,6440,6440,6440,596
|
|
20230704,141300,4856795160,6450,6450,6450,6450,1
|
|
20230704,141200,4856788710,6440,6430,6440,6430,336
|
|
20230704,141100,4854627680,6430,6430,6430,6430,830
|
|
20230704,141000,4849290780,6440,6440,6440,6440,310
|
|
20230704,140900,4847294380,6440,6460,6460,6440,1811
|
|
20230704,140800,4835615420,6470,6470,6470,6470,41
|
|
20230704,140700,4835350150,6460,6460,6460,6460,11
|
|
20230704,140600,4835279090,6460,6460,6460,6460,1
|
|
20230704,140500,4835272630,6460,6460,6460,6460,124
|
|
20230704,140400,4834471590,6450,6450,6450,6450,154
|
|
20230704,140300,4833478290,6450,6450,6450,6450,0
|
|
20230704,140200,4833478290,6450,6450,6450,6450,0
|
|
20230704,140100,4833478290,6450,6450,6450,6450,41
|
|
20230704,140000,4833213840,6450,6450,6450,6440,374
|
|
20230704,135900,4830801560,6440,6450,6450,6440,3
|
|
20230704,135800,4830782220,6450,6450,6450,6450,98
|
|
20230704,135700,4830150120,6450,6450,6450,6450,482
|
|
20230704,135600,4827041220,6450,6450,6450,6450,77
|
|
20230704,135500,4826544570,6450,6440,6450,6440,505
|
|
20230704,135400,4823292320,6450,6450,6450,6450,40
|
|
20230704,135300,4823034320,6450,6450,6450,6450,0
|
|
20230704,135200,4823034320,6450,6450,6450,6450,307
|
|
20230704,135100,4821054170,6450,6450,6450,6450,391
|
|
20230704,135000,4818532220,6450,6450,6450,6450,38
|
|
20230704,134900,4818287120,6450,6450,6450,6450,100
|
|
20230704,134800,4817642120,6440,6440,6440,6440,0
|
|
20230704,134700,4817642120,6440,6450,6450,6440,852
|
|
20230704,134600,4812154810,6450,6440,6450,6440,336
|
|
20230704,134500,4809990940,6440,6440,6440,6440,0
|
|
20230704,134400,4809990940,6440,6450,6450,6440,95
|
|
20230704,134300,4809378690,6450,6450,6450,6440,152
|
|
20230704,134200,4808398390,6450,6450,6450,6450,104
|
|
20230704,134100,4807727590,6430,6430,6430,6430,10
|
|
20230704,134000,4807663290,6430,6430,6430,6420,615
|
|
20230704,133900,4803714460,6450,6430,6450,6420,566
|
|
20230704,133800,4800076340,6430,6460,6460,6430,2959
|
|
20230704,133700,4781024700,6460,6460,6460,6460,3
|
|
20230704,133600,4781005320,6460,6460,6460,6450,634
|
|
20230704,133500,4776913470,6460,6470,6470,6460,143
|
|
20230704,133400,4775988890,6470,6490,6490,6470,509
|
|
20230704,133300,4772687220,6490,6460,6490,6460,472
|
|
20230704,133200,4769638010,6460,6450,6460,6450,918
|
|
20230704,133100,4763708140,6450,6440,6450,6440,3559
|
|
20230704,133000,4740770550,6440,6440,6440,6440,943
|
|
20230704,132900,4734697630,6440,6430,6440,6430,1162
|
|
20230704,132800,4727216450,6440,6430,6440,6430,303
|
|
20230704,132700,4725267610,6420,6420,6430,6420,1763
|
|
20230704,132600,4713948230,6410,6410,6410,6410,0
|
|
20230704,132500,4713948230,6410,6410,6410,6400,184
|
|
20230704,132400,4712769010,6400,6400,6400,6400,100
|
|
20230704,132300,4712129010,6410,6410,6410,6410,23
|
|
20230704,132200,4711981580,6410,6410,6410,6410,632
|
|
20230704,132100,4707930460,6400,6400,6410,6400,63
|
|
20230704,132000,4707526700,6410,6410,6410,6410,0
|
|
20230704,131900,4707526700,6410,6410,6410,6410,200
|
|
20230704,131800,4706244700,6410,6410,6410,6400,176
|
|
20230704,131700,4705117860,6410,6410,6410,6400,461
|
|
20230704,131600,4702163150,6400,6400,6400,6400,7563
|
|
20230704,131500,4653759950,6410,6410,6410,6410,881
|
|
20230704,131400,4648112740,6410,6410,6410,6410,51
|
|
20230704,131300,4647785830,6410,6410,6410,6410,61
|
|
20230704,131200,4647394820,6410,6410,6410,6410,3
|
|
20230704,131100,4647375590,6410,6410,6410,6400,113
|
|
20230704,131000,4646652270,6420,6420,6420,6410,85
|
|
20230704,130900,4646107020,6420,6400,6420,6400,331
|
|
20230704,130800,4643984200,6410,6420,6420,6410,72
|
|
20230704,130700,4643521970,6410,6410,6410,6410,150
|
|
20230704,130600,4642560470,6420,6410,6420,6410,80
|
|
20230704,130500,4642047570,6410,6410,6410,6410,0
|
|
20230704,130400,4642047570,6410,6410,6410,6410,522
|
|
20230704,130300,4638701550,6420,6420,6420,6410,1316
|
|
20230704,130200,4630265430,6420,6420,6420,6420,17
|
|
20230704,130100,4630156290,6410,6420,6420,6410,2070
|
|
20230704,130000,4616867090,6420,6420,6420,6420,100
|
|
20230704,125900,4616225090,6420,6400,6420,6400,889
|
|
20230704,125800,4610527310,6400,6410,6410,6400,1328
|
|
20230704,125700,4602024830,6410,6410,6410,6410,1218
|
|
20230704,125600,4594217450,6410,6420,6420,6410,174
|
|
20230704,125500,4593100920,6410,6420,6440,6410,1530
|
|
20230704,125400,4583268740,6420,6420,6420,6420,2700
|
|
20230704,125300,4565934740,6420,6420,6420,6420,2
|
|
20230704,125200,4565921900,6420,6420,6420,6420,351
|
|
20230704,125100,4563668480,6420,6440,6440,6420,1780
|
|
20230704,125000,4552215880,6440,6410,6440,6410,3188
|
|
20230704,124900,4531730800,6410,6420,6420,6400,4206
|
|
20230704,124800,4504800650,6410,6410,6410,6410,0
|
|
20230704,124700,4504800650,6410,6410,6410,6410,0
|
|
20230704,124600,4504800650,6410,6410,6410,6410,326
|
|
20230704,124500,4502710990,6410,6410,6410,6410,60
|
|
20230704,124400,4502326390,6410,6410,6410,6410,14
|
|
20230704,124300,4502236650,6410,6410,6410,6410,202
|
|
20230704,124200,4500941830,6410,6410,6410,6410,519
|
|
20230704,124100,4497615040,6410,6410,6410,6410,100
|
|
20230704,124000,4496974040,6410,6410,6410,6410,397
|
|
20230704,123900,4494429270,6400,6400,6400,6400,148
|
|
20230704,123800,4493482070,6410,6410,6410,6410,53
|
|
20230704,123700,4493142340,6410,6420,6420,6410,2890
|
|
20230704,123600,4474603440,6410,6410,6410,6410,1421
|
|
20230704,123500,4465494830,6400,6410,6410,6400,1923
|
|
20230704,123400,4453177630,6410,6410,6410,6410,331
|
|
20230704,123300,4451055920,6400,6400,6400,6400,1400
|
|
20230704,123200,4442095920,6410,6410,6410,6410,0
|
|
20230704,123100,4442095920,6410,6410,6410,6410,338
|
|
20230704,123000,4439929340,6400,6410,6410,6400,72
|
|
20230704,122900,4439468020,6400,6400,6400,6400,594
|
|
20230704,122800,4435666420,6410,6410,6410,6400,492
|
|
20230704,122700,4432513000,6400,6420,6420,6400,839
|
|
20230704,122600,4427135180,6440,6410,6440,6410,709
|
|
20230704,122500,4422584900,6410,6420,6420,6410,1029
|
|
20230704,122400,4415987800,6420,6420,6420,6410,280
|
|
20230704,122300,4414192360,6420,6410,6430,6410,473
|
|
20230704,122200,4411155560,6420,6420,6420,6420,2
|
|
20230704,122100,4411142720,6420,6430,6430,6420,131
|
|
20230704,122000,4410301690,6430,6420,6430,6420,55
|
|
20230704,121900,4409948580,6440,6410,6440,6410,151
|
|
20230704,121800,4408976170,6420,6420,6420,6420,0
|
|
20230704,121700,4408976170,6420,6420,6420,6420,138
|
|
20230704,121600,4408090210,6410,6420,6420,6410,283
|
|
20230704,121500,4406275700,6430,6420,6430,6420,110
|
|
20230704,121400,4405568500,6450,6430,6450,6420,614
|
|
20230704,121300,4401621110,6420,6420,6420,6420,0
|
|
20230704,121200,4401621110,6420,6420,6420,6420,18
|
|
20230704,121100,4401505550,6400,6400,6400,6400,9103
|
|
20230704,121000,4343246350,6400,6390,6400,6390,550
|
|
20230704,120900,4339726390,6400,6400,6400,6400,55
|
|
20230704,120800,4339374390,6400,6390,6400,6390,503
|
|
20230704,120700,4336155220,6400,6390,6400,6390,2000
|
|
20230704,120600,4323362480,6390,6390,6390,6390,152
|
|
20230704,120500,4322391200,6390,6390,6390,6390,46
|
|
20230704,120400,4322097260,6380,6380,6390,6380,209
|
|
20230704,120300,4320763780,6380,6380,6380,6380,100
|
|
20230704,120200,4320125780,6390,6390,6390,6390,100
|
|
20230704,120100,4319486780,6390,6390,6390,6390,120
|
|
20230704,120000,4318719980,6390,6390,6390,6390,300
|
|
20230704,115900,4316802980,6390,6390,6390,6390,140
|
|
20230704,115800,4315908380,6390,6390,6390,6390,70
|
|
20230704,115700,4315461080,6380,6400,6400,6380,2766
|
|
20230704,115600,4297792550,6390,6390,6390,6390,300
|
|
20230704,115500,4295875550,6400,6400,6400,6400,10
|
|
20230704,115400,4295811550,6400,6400,6400,6390,1822
|
|
20230704,115300,4284150760,6400,6390,6400,6390,505
|
|
20230704,115200,4280923760,6400,6400,6400,6400,0
|
|
20230704,115100,4280923760,6400,6400,6400,6400,210
|
|
20230704,115000,4279579760,6400,6390,6400,6390,926
|
|
20230704,114900,4273659290,6390,6390,6390,6390,2035
|
|
20230704,114800,4260655640,6390,6380,6390,6370,551
|
|
20230704,114700,4257135530,6380,6390,6390,6370,3807
|
|
20230704,114600,4232848860,6390,6390,6390,6390,212
|
|
20230704,114500,4231494180,6390,6390,6390,6390,356
|
|
20230704,114400,4229219340,6380,6380,6380,6380,2399
|
|
20230704,114300,4213913720,6400,6400,6400,6380,99
|
|
20230704,114200,4213281140,6390,6380,6400,6380,227
|
|
20230704,114100,4211831400,6390,6390,6390,6390,302
|
|
20230704,114000,4209901620,6380,6400,6400,6380,548
|
|
20230704,113900,4206404180,6390,6390,6390,6390,2458
|
|
20230704,113800,4190697560,6390,6390,6390,6390,136
|
|
20230704,113700,4189828520,6390,6390,6390,6390,409
|
|
20230704,113600,4187215010,6390,6390,6390,6380,775
|
|
20230704,113500,4182269240,6390,6400,6400,6390,118
|
|
20230704,113400,4181514590,6400,6390,6400,6390,151
|
|
20230704,113300,4180548320,6390,6400,6400,6380,944
|
|
20230704,113200,4174522040,6390,6430,6430,6390,15211
|
|
20230704,113100,4077153210,6430,6430,6430,6430,12
|
|
20230704,113000,4077076050,6430,6430,6430,6420,1481
|
|
20230704,112900,4067563990,6440,6440,6440,6430,473
|
|
20230704,112800,4064522060,6430,6430,6430,6430,54
|
|
20230704,112700,4064174840,6430,6430,6430,6430,300
|
|
20230704,112600,4062245840,6430,6430,6430,6430,1189
|
|
20230704,112500,4054600570,6430,6440,6440,6430,157
|
|
20230704,112400,4053590290,6430,6440,6440,6430,223
|
|
20230704,112300,4052156200,6450,6450,6450,6450,13
|
|
20230704,112200,4052072350,6450,6440,6450,6440,73
|
|
20230704,112100,4051601930,6440,6440,6440,6440,1733
|
|
20230704,112000,4040441410,6440,6430,6440,6430,110
|
|
20230704,111900,4039733930,6430,6430,6430,6430,228
|
|
20230704,111800,4038267890,6430,6430,6430,6430,69
|
|
20230704,111700,4037824220,6420,6420,6430,6420,222
|
|
20230704,111600,4036398970,6430,6430,6430,6430,17
|
|
20230704,111500,4036289660,6420,6420,6420,6420,712
|
|
20230704,111400,4031718620,6420,6420,6420,6420,194
|
|
20230704,111300,4030473140,6410,6410,6410,6410,10
|
|
20230704,111200,4030409040,6420,6410,6420,6410,233
|
|
20230704,111100,4028915230,6420,6420,6420,6420,214
|
|
20230704,111000,4027541350,6420,6420,6420,6420,79
|
|
20230704,110900,4027034170,6420,6420,6420,6420,20
|
|
20230704,110800,4026905770,6410,6410,6410,6410,783
|
|
20230704,110700,4021886740,6410,6420,6420,6410,694
|
|
20230704,110600,4017438180,6420,6410,6420,6410,514
|
|
20230704,110500,4014139230,6410,6410,6420,6410,161
|
|
20230704,110400,4013107210,6430,6420,6430,6410,1935
|
|
20230704,110300,4000695200,6420,6410,6420,6410,310
|
|
20230704,110200,3998705960,6420,6420,6420,6420,2
|
|
20230704,110100,3998693120,6440,6400,6440,6400,1602
|
|
20230704,110000,3988387870,6400,6420,6420,6400,2037
|
|
20230704,105900,3975346810,6440,6440,6440,6410,267
|
|
20230704,105800,3973634980,6410,6430,6430,6410,1034
|
|
20230704,105700,3966989450,6430,6420,6430,6420,1201
|
|
20230704,105600,3959269030,6420,6410,6420,6410,1103
|
|
20230704,105500,3952198300,6400,6410,6410,6400,5745
|
|
20230704,105400,3915428380,6410,6400,6410,6400,599
|
|
20230704,105300,3911594010,6410,6420,6420,6410,2272
|
|
20230704,105200,3897029970,6420,6420,6430,6420,134
|
|
20230704,105100,3896169210,6430,6430,6430,6420,3434
|
|
20230704,105000,3874121560,6420,6420,6430,6420,1303
|
|
20230704,104900,3865751860,6430,6420,6430,6420,260
|
|
20230704,104800,3864080460,6420,6430,6430,6420,54
|
|
20230704,104700,3863733670,6420,6420,6420,6420,268
|
|
20230704,104600,3862013110,6420,6450,6450,6420,2903
|
|
20230704,104500,3843346630,6450,6450,6450,6450,773
|
|
20230704,104400,3838360780,6450,6470,6470,6440,1657
|
|
20230704,104300,3827667300,6500,6450,6520,6440,4136
|
|
20230704,104200,3800879270,6450,6440,6450,6440,500
|
|
20230704,104100,3797656270,6440,6450,6450,6440,340
|
|
20230704,104000,3795464670,6450,6450,6460,6440,1141
|
|
20230704,103900,3788106770,6450,6450,6450,6450,775
|
|
20230704,103800,3783108020,6450,6430,6450,6430,1419
|
|
20230704,103700,3773983500,6430,6410,6430,6410,1560
|
|
20230704,103600,3763976120,6410,6410,6420,6390,4560
|
|
20230704,103500,3734801110,6410,6410,6410,6410,1660
|
|
20230704,103400,3724160510,6410,6400,6410,6400,1379
|
|
20230704,103300,3715327660,6400,6410,6410,6400,5682
|
|
20230704,103200,3678959360,6410,6440,6440,6410,10109
|
|
20230704,103100,3614037490,6440,6440,6440,6440,0
|
|
20230704,103000,3614037490,6440,6450,6460,6430,4014
|
|
20230704,102900,3588188780,6450,6460,6470,6440,6550
|
|
20230704,102800,3545928900,6470,6480,6480,6470,78
|
|
20230704,102700,3545423830,6480,6510,6510,6450,13112
|
|
20230704,102600,3460612520,6490,6480,6490,6480,649
|
|
20230704,102500,3456401520,6480,6480,6480,6480,760
|
|
20230704,102400,3451476720,6490,6480,6490,6480,1903
|
|
20230704,102300,3439136380,6490,6490,6520,6480,5721
|
|
20230704,102200,3401994510,6520,6500,6520,6490,11162
|
|
20230704,102100,3329425950,6500,6510,6510,6500,1343
|
|
20230704,102000,3320684520,6510,6510,6510,6510,66
|
|
20230704,101900,3320254860,6510,6510,6520,6500,3651
|
|
20230704,101800,3296487020,6510,6510,6510,6510,2343
|
|
20230704,101700,3281234090,6510,6520,6520,6510,566
|
|
20230704,101600,3277545610,6520,6510,6530,6510,1024
|
|
20230704,101500,3270874020,6510,6540,6540,6510,5225
|
|
20230704,101400,3236764110,6540,6540,6560,6540,477
|
|
20230704,101300,3233644390,6550,6550,6560,6550,1444
|
|
20230704,101200,3224183180,6550,6550,6560,6540,1032
|
|
20230704,101100,3217424140,6570,6560,6570,6550,1658
|
|
20230704,101000,3206552300,6570,6540,6570,6540,3441
|
|
20230704,100900,3183979410,6550,6570,6570,6550,840
|
|
20230704,100800,3178467560,6570,6560,6570,6560,301
|
|
20230704,100700,3176490040,6550,6540,6550,6540,621
|
|
20230704,100600,3172422790,6540,6540,6540,6540,848
|
|
20230704,100500,3166876870,6540,6540,6540,6530,2658
|
|
20230704,100400,3149495340,6540,6540,6540,6540,769
|
|
20230704,100300,3144466080,6540,6540,6550,6540,226
|
|
20230704,100200,3142988030,6540,6540,6540,6540,1574
|
|
20230704,100100,3132694070,6540,6530,6540,6530,2298
|
|
20230704,100000,3117674910,6530,6530,6540,6530,372
|
|
20230704,095900,3115242180,6530,6540,6540,6530,490
|
|
20230704,095800,3112037590,6550,6550,6550,6550,155
|
|
20230704,095700,3111022340,6540,6530,6540,6520,2352
|
|
20230704,095600,3095667410,6520,6520,6530,6510,2951
|
|
20230704,095500,3076418880,6530,6540,6540,6530,2749
|
|
20230704,095400,3058467660,6540,6550,6550,6540,2176
|
|
20230704,095300,3044235140,6540,6540,6560,6540,2333
|
|
20230704,095200,3028967890,6540,6540,6540,6520,19509
|
|
20230704,095100,2901466270,6550,6580,6580,6550,9233
|
|
20230704,095000,2840884280,6580,6580,6580,6580,1183
|
|
20230704,094900,2833100140,6580,6580,6580,6570,1437
|
|
20230704,094800,2823647680,6580,6590,6590,6570,1639
|
|
20230704,094700,2812863390,6590,6600,6610,6590,1748
|
|
20230704,094600,2801326140,6600,6600,6600,6570,5978
|
|
20230704,094500,2761986890,6590,6600,6610,6590,10363
|
|
20230704,094400,2693675670,6590,6600,6600,6590,914
|
|
20230704,094300,2687644270,6600,6600,6600,6600,221
|
|
20230704,094200,2686185670,6600,6580,6600,6580,2094
|
|
20230704,094100,2672387870,6580,6590,6600,6580,4168
|
|
20230704,094000,2644960830,6580,6600,6600,6580,4062
|
|
20230704,093900,2618192540,6600,6600,6600,6590,2208
|
|
20230704,093800,2603620750,6600,6630,6630,6600,13463
|
|
20230704,093700,2514578870,6640,6620,6640,6620,2488
|
|
20230704,093600,2498080390,6620,6630,6630,6620,1254
|
|
20230704,093500,2489772570,6630,6640,6650,6630,3447
|
|
20230704,093400,2466901000,6640,6630,6650,6630,1917
|
|
20230704,093300,2454169780,6630,6610,6630,6610,1548
|
|
20230704,093200,2443930170,6620,6610,6630,6610,1155
|
|
20230704,093100,2436288160,6610,6610,6620,6600,2324
|
|
20230704,093000,2420922430,6600,6580,6600,6580,4541
|
|
20230704,092900,2391002180,6580,6590,6590,6580,3937
|
|
20230704,092800,2365088010,6590,6580,6590,6570,1630
|
|
20230704,092700,2354349500,6580,6580,6600,6580,2718
|
|
20230704,092600,2336448030,6580,6630,6630,6580,8811
|
|
20230704,092500,2278267760,6630,6600,6630,6570,4479
|
|
20230704,092400,2248664690,6570,6570,6580,6560,4439
|
|
20230704,092300,2219489200,6570,6610,6610,6560,14621
|
|
20230704,092200,2123225200,6610,6630,6640,6610,6144
|
|
20230704,092100,2082555860,6630,6670,6670,6620,23999
|
|
20230704,092000,1923081890,6670,6690,6700,6660,12087
|
|
20230704,091900,1842347730,6700,6710,6740,6690,21368
|
|
20230704,091800,1698932750,6710,6720,6760,6710,33814
|
|
20230704,091700,1471061240,6710,6710,6730,6690,32553
|
|
20230704,091600,1252678490,6700,6700,6720,6680,30037
|
|
20230704,091500,1051433200,6690,6630,6700,6630,49453
|
|
20230704,091400,721420500,6630,6550,6640,6550,21198
|
|
20230704,091300,581546450,6560,6520,6560,6520,9349
|
|
20230704,091200,520380350,6520,6520,6520,6510,2151
|
|
20230704,091100,506356430,6500,6510,6520,6500,6209
|
|
20230704,091000,465893800,6510,6520,6530,6510,8233
|
|
20230704,090900,412249410,6520,6510,6530,6500,10751
|
|
20230704,090800,342224340,6510,6510,6520,6510,3905
|
|
20230704,090700,316783160,6510,6510,6520,6500,6188
|
|
20230704,090600,276497560,6510,6460,6510,6440,8250
|
|
20230704,090500,223019090,6460,6440,6460,6430,4686
|
|
20230704,090400,192841980,6440,6430,6450,6430,1333
|
|
20230704,090300,184267280,6420,6420,6420,6410,4322
|
|
20230704,090200,156535640,6420,6420,6440,6420,6530
|
|
20230704,090100,114530900,6430,6410,6430,6400,5358
|
|
20230704,090000,80192440,6410,6410,6430,6400,12483
|