603 lines
32 KiB
CSV
603 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190000,5680818970,10320,10320,10320,10320,29964
|
|
20230704,185900,5680818970,10320,10320,10320,10320,0
|
|
20230704,185800,5680818970,10320,10320,10320,10320,0
|
|
20230704,185700,5680818970,10320,10320,10320,10320,0
|
|
20230704,185600,5680818970,10320,10320,10320,10320,0
|
|
20230704,185500,5680818970,10320,10320,10320,10320,0
|
|
20230704,185400,5680818970,10320,10320,10320,10320,0
|
|
20230704,185300,5680818970,10320,10320,10320,10320,0
|
|
20230704,185200,5680818970,10320,10320,10320,10320,0
|
|
20230704,185100,5680818970,10320,10320,10320,10320,0
|
|
20230704,185000,5680818970,10320,10320,10320,10320,0
|
|
20230704,184900,5680818970,10320,10320,10320,10320,0
|
|
20230704,184800,5680818970,10320,10320,10320,10320,0
|
|
20230704,184700,5680818970,10320,10320,10320,10320,0
|
|
20230704,184600,5680818970,10320,10320,10320,10320,0
|
|
20230704,184500,5680818970,10320,10320,10320,10320,0
|
|
20230704,184400,5680818970,10320,10320,10320,10320,0
|
|
20230704,184300,5680818970,10320,10320,10320,10320,0
|
|
20230704,184200,5680818970,10320,10320,10320,10320,0
|
|
20230704,184100,5680818970,10320,10320,10320,10320,0
|
|
20230704,184000,5680818970,10320,10320,10320,10320,0
|
|
20230704,183900,5680818970,10320,10320,10320,10320,0
|
|
20230704,183800,5680818970,10320,10320,10320,10320,0
|
|
20230704,183700,5680818970,10320,10320,10320,10320,0
|
|
20230704,183600,5680818970,10320,10320,10320,10320,0
|
|
20230704,183500,5680818970,10320,10320,10320,10320,0
|
|
20230704,183400,5680818970,10320,10320,10320,10320,0
|
|
20230704,183300,5680818970,10320,10320,10320,10320,0
|
|
20230704,183200,5680818970,10320,10320,10320,10320,0
|
|
20230704,183100,5680818970,10320,10320,10320,10320,0
|
|
20230704,183000,5680818970,10320,10320,10320,10320,29964
|
|
20230704,182900,5680818970,10320,10320,10320,10320,0
|
|
20230704,182800,5680818970,10320,10320,10320,10320,0
|
|
20230704,182700,5680818970,10320,10320,10320,10320,0
|
|
20230704,182600,5680818970,10320,10320,10320,10320,0
|
|
20230704,182500,5680818970,10320,10320,10320,10320,0
|
|
20230704,182400,5680818970,10320,10320,10320,10320,0
|
|
20230704,182300,5680818970,10320,10320,10320,10320,0
|
|
20230704,182200,5680818970,10320,10320,10320,10320,0
|
|
20230704,182100,5680818970,10320,10320,10320,10320,0
|
|
20230704,182000,5680818970,10320,10320,10320,10320,0
|
|
20230704,181900,5680818970,10320,10320,10320,10320,0
|
|
20230704,181800,5680818970,10320,10320,10320,10320,0
|
|
20230704,181700,5680818970,10320,10320,10320,10320,0
|
|
20230704,181600,5680818970,10320,10320,10320,10320,0
|
|
20230704,181500,5680818970,10320,10320,10320,10320,0
|
|
20230704,181400,5680818970,10320,10320,10320,10320,0
|
|
20230704,181300,5680818970,10320,10320,10320,10320,0
|
|
20230704,181200,5680818970,10320,10320,10320,10320,0
|
|
20230704,181100,5680818970,10320,10320,10320,10320,0
|
|
20230704,181000,5680818970,10320,10320,10320,10320,0
|
|
20230704,180900,5680818970,10320,10320,10320,10320,0
|
|
20230704,180800,5680818970,10320,10320,10320,10320,0
|
|
20230704,180700,5680818970,10320,10320,10320,10320,0
|
|
20230704,180600,5680818970,10320,10320,10320,10320,0
|
|
20230704,180500,5680818970,10320,10320,10320,10320,0
|
|
20230704,180400,5680818970,10320,10320,10320,10320,0
|
|
20230704,180300,5680818970,10320,10320,10320,10320,0
|
|
20230704,180200,5680818970,10320,10320,10320,10320,0
|
|
20230704,180100,5680818970,10320,10320,10320,10320,0
|
|
20230704,180000,5680818970,10320,10320,10320,10320,29964
|
|
20230704,175900,5680818970,10320,10320,10320,10320,0
|
|
20230704,175800,5680818970,10320,10320,10320,10320,0
|
|
20230704,175700,5680818970,10320,10320,10320,10320,0
|
|
20230704,175600,5680818970,10320,10320,10320,10320,0
|
|
20230704,175500,5680818970,10320,10320,10320,10320,0
|
|
20230704,175400,5680818970,10320,10320,10320,10320,0
|
|
20230704,175300,5680818970,10320,10320,10320,10320,0
|
|
20230704,175200,5680818970,10320,10320,10320,10320,0
|
|
20230704,175100,5680818970,10320,10320,10320,10320,0
|
|
20230704,175000,5680818970,10320,10320,10320,10320,0
|
|
20230704,174900,5680818970,10320,10320,10320,10320,0
|
|
20230704,174800,5680818970,10320,10320,10320,10320,0
|
|
20230704,174700,5680818970,10320,10320,10320,10320,0
|
|
20230704,174600,5680818970,10320,10320,10320,10320,0
|
|
20230704,174500,5680818970,10320,10320,10320,10320,0
|
|
20230704,174400,5680818970,10320,10320,10320,10320,0
|
|
20230704,174300,5680818970,10320,10320,10320,10320,0
|
|
20230704,174200,5680818970,10320,10320,10320,10320,0
|
|
20230704,174100,5680818970,10320,10320,10320,10320,0
|
|
20230704,174000,5680818970,10320,10320,10320,10320,0
|
|
20230704,173900,5680818970,10320,10320,10320,10320,0
|
|
20230704,173800,5680818970,10320,10320,10320,10320,0
|
|
20230704,173700,5680818970,10320,10320,10320,10320,0
|
|
20230704,173600,5680818970,10320,10320,10320,10320,0
|
|
20230704,173500,5680818970,10320,10320,10320,10320,0
|
|
20230704,173400,5680818970,10320,10320,10320,10320,0
|
|
20230704,173300,5680818970,10320,10320,10320,10320,0
|
|
20230704,173200,5680818970,10320,10320,10320,10320,0
|
|
20230704,173100,5680818970,10320,10320,10320,10320,0
|
|
20230704,173000,5680818970,10320,10320,10320,10320,29964
|
|
20230704,172900,5680818970,10320,10320,10320,10320,0
|
|
20230704,172800,5680818970,10320,10320,10320,10320,0
|
|
20230704,172700,5680818970,10320,10320,10320,10320,0
|
|
20230704,172600,5680818970,10320,10320,10320,10320,0
|
|
20230704,172500,5680818970,10320,10320,10320,10320,0
|
|
20230704,172400,5680818970,10320,10320,10320,10320,0
|
|
20230704,172300,5680818970,10320,10320,10320,10320,0
|
|
20230704,172200,5680818970,10320,10320,10320,10320,0
|
|
20230704,172100,5680818970,10320,10320,10320,10320,0
|
|
20230704,172000,5680818970,10320,10320,10320,10320,0
|
|
20230704,171900,5680818970,10320,10320,10320,10320,0
|
|
20230704,171800,5680818970,10320,10320,10320,10320,0
|
|
20230704,171700,5680818970,10320,10320,10320,10320,0
|
|
20230704,171600,5680818970,10320,10320,10320,10320,0
|
|
20230704,171500,5680818970,10320,10320,10320,10320,0
|
|
20230704,171400,5680818970,10320,10320,10320,10320,0
|
|
20230704,171300,5680818970,10320,10320,10320,10320,0
|
|
20230704,171200,5680818970,10320,10320,10320,10320,0
|
|
20230704,171100,5680818970,10320,10320,10320,10320,0
|
|
20230704,171000,5680818970,10320,10320,10320,10320,0
|
|
20230704,170900,5680818970,10320,10320,10320,10320,0
|
|
20230704,170800,5680818970,10320,10320,10320,10320,0
|
|
20230704,170700,5680818970,10320,10320,10320,10320,0
|
|
20230704,170600,5680818970,10320,10320,10320,10320,0
|
|
20230704,170500,5680818970,10320,10320,10320,10320,0
|
|
20230704,170400,5680818970,10320,10320,10320,10320,0
|
|
20230704,170300,5680818970,10320,10320,10320,10320,0
|
|
20230704,170200,5680818970,10320,10320,10320,10320,0
|
|
20230704,170100,5680818970,10320,10320,10320,10320,0
|
|
20230704,170000,5680818970,10320,10320,10320,10320,29964
|
|
20230704,165900,5680818970,10320,10320,10320,10320,0
|
|
20230704,165800,5680818970,10320,10320,10320,10320,0
|
|
20230704,165700,5680818970,10320,10320,10320,10320,0
|
|
20230704,165600,5680818970,10320,10320,10320,10320,0
|
|
20230704,165500,5680818970,10320,10320,10320,10320,0
|
|
20230704,165400,5680818970,10320,10320,10320,10320,0
|
|
20230704,165300,5680818970,10320,10320,10320,10320,0
|
|
20230704,165200,5680818970,10320,10320,10320,10320,0
|
|
20230704,165100,5680818970,10320,10320,10320,10320,0
|
|
20230704,165000,5680818970,10320,10320,10320,10320,0
|
|
20230704,164900,5680818970,10320,10320,10320,10320,0
|
|
20230704,164800,5680818970,10320,10320,10320,10320,0
|
|
20230704,164700,5680818970,10320,10320,10320,10320,0
|
|
20230704,164600,5680818970,10320,10320,10320,10320,0
|
|
20230704,164500,5680818970,10320,10320,10320,10320,0
|
|
20230704,164400,5680818970,10320,10320,10320,10320,0
|
|
20230704,164300,5680818970,10320,10320,10320,10320,0
|
|
20230704,164200,5680818970,10320,10320,10320,10320,0
|
|
20230704,164100,5680818970,10320,10320,10320,10320,0
|
|
20230704,164000,5680818970,10320,10320,10320,10320,0
|
|
20230704,163900,5680818970,10320,10320,10320,10320,0
|
|
20230704,163800,5680818970,10320,10320,10320,10320,0
|
|
20230704,163700,5680818970,10320,10320,10320,10320,0
|
|
20230704,163600,5680818970,10320,10320,10320,10320,0
|
|
20230704,163500,5680818970,10320,10320,10320,10320,0
|
|
20230704,163400,5680818970,10320,10320,10320,10320,0
|
|
20230704,163300,5680818970,10320,10320,10320,10320,0
|
|
20230704,163200,5680818970,10320,10320,10320,10320,0
|
|
20230704,163100,5680818970,10320,10320,10320,10320,0
|
|
20230704,163000,5680818970,10320,10320,10320,10320,29964
|
|
20230704,162900,5680818970,10320,10320,10320,10320,0
|
|
20230704,162800,5680818970,10320,10320,10320,10320,0
|
|
20230704,162700,5680818970,10320,10320,10320,10320,0
|
|
20230704,162600,5680818970,10320,10320,10320,10320,0
|
|
20230704,162500,5680818970,10320,10320,10320,10320,0
|
|
20230704,162400,5680818970,10320,10320,10320,10320,0
|
|
20230704,162300,5680818970,10320,10320,10320,10320,0
|
|
20230704,162200,5680818970,10320,10320,10320,10320,0
|
|
20230704,162100,5680818970,10320,10320,10320,10320,0
|
|
20230704,162000,5680818970,10320,10320,10320,10320,0
|
|
20230704,161900,5680818970,10320,10320,10320,10320,0
|
|
20230704,161800,5680818970,10320,10320,10320,10320,0
|
|
20230704,161700,5680818970,10320,10320,10320,10320,0
|
|
20230704,161600,5680818970,10320,10320,10320,10320,0
|
|
20230704,161500,5680818970,10320,10320,10320,10320,0
|
|
20230704,161400,5680818970,10320,10320,10320,10320,0
|
|
20230704,161300,5680818970,10320,10320,10320,10320,0
|
|
20230704,161200,5680818970,10320,10320,10320,10320,0
|
|
20230704,161100,5680818970,10320,10320,10320,10320,0
|
|
20230704,161000,5680818970,10320,10320,10320,10320,0
|
|
20230704,160900,5680818970,10320,10320,10320,10320,0
|
|
20230704,160800,5680818970,10320,10320,10320,10320,0
|
|
20230704,160700,5680818970,10320,10320,10320,10320,0
|
|
20230704,160600,5680818970,10320,10320,10320,10320,0
|
|
20230704,160500,5680818970,10320,10320,10320,10320,0
|
|
20230704,160400,5680818970,10320,10320,10320,10320,0
|
|
20230704,160300,5680818970,10320,10320,10320,10320,0
|
|
20230704,160200,5680818970,10320,10320,10320,10320,0
|
|
20230704,160100,5680818970,10320,10320,10320,10320,0
|
|
20230704,160000,5680818970,10320,10320,10320,10320,29964
|
|
20230704,155900,5680818970,10320,10320,10320,10320,0
|
|
20230704,155800,5680818970,10320,10320,10320,10320,0
|
|
20230704,155700,5680818970,10320,10320,10320,10320,0
|
|
20230704,155600,5680818970,10320,10320,10320,10320,0
|
|
20230704,155500,5680818970,10320,10320,10320,10320,0
|
|
20230704,155400,5680818970,10320,10320,10320,10320,0
|
|
20230704,155300,5680818970,10320,10320,10320,10320,0
|
|
20230704,155200,5680818970,10320,10320,10320,10320,0
|
|
20230704,155100,5680818970,10320,10320,10320,10320,0
|
|
20230704,155000,5680818970,10320,10320,10320,10320,0
|
|
20230704,154900,5680818970,10320,10320,10320,10320,0
|
|
20230704,154800,5680818970,10320,10320,10320,10320,0
|
|
20230704,154700,5680818970,10320,10320,10320,10320,0
|
|
20230704,154600,5680818970,10320,10320,10320,10320,0
|
|
20230704,154500,5680818970,10320,10320,10320,10320,0
|
|
20230704,154400,5680818970,10320,10320,10320,10320,0
|
|
20230704,154300,5680818970,10320,10320,10320,10320,0
|
|
20230704,154200,5680818970,10320,10320,10320,10320,0
|
|
20230704,154100,5680818970,10320,10320,10320,10320,0
|
|
20230704,154000,5680818970,10320,10320,10320,10320,0
|
|
20230704,153900,5680818970,10320,10320,10320,10320,0
|
|
20230704,153800,5680818970,10320,10320,10320,10320,0
|
|
20230704,153700,5680818970,10320,10320,10320,10320,0
|
|
20230704,153600,5680818970,10320,10320,10320,10320,0
|
|
20230704,153500,5680818970,10320,10320,10320,10320,0
|
|
20230704,153400,5680818970,10320,10320,10320,10320,0
|
|
20230704,153300,5680818970,10320,10320,10320,10320,0
|
|
20230704,153200,5680818970,10320,10320,10320,10320,0
|
|
20230704,153100,5680818970,10320,10320,10320,10320,0
|
|
20230704,153000,5680818970,10320,10320,10320,10320,59928
|
|
20230704,152900,5371590490,10330,10330,10330,10330,0
|
|
20230704,152800,5371590490,10330,10330,10330,10330,0
|
|
20230704,152700,5371590490,10330,10330,10330,10330,0
|
|
20230704,152600,5371590490,10330,10330,10330,10330,0
|
|
20230704,152500,5371590490,10330,10330,10330,10330,0
|
|
20230704,152400,5371590490,10330,10330,10330,10330,0
|
|
20230704,152300,5371590490,10330,10330,10330,10330,0
|
|
20230704,152200,5371590490,10330,10330,10330,10330,0
|
|
20230704,152100,5371590490,10330,10330,10330,10330,0
|
|
20230704,152000,5371590490,10330,10330,10330,10330,0
|
|
20230704,151900,5371590490,10330,10350,10350,10330,1440
|
|
20230704,151800,5356702890,10350,10310,10350,10310,2944
|
|
20230704,151700,5326286870,10320,10320,10330,10310,1203
|
|
20230704,151600,5313877780,10320,10330,10330,10310,3354
|
|
20230704,151500,5279271180,10330,10320,10330,10310,2767
|
|
20230704,151400,5250712030,10310,10310,10330,10310,6060
|
|
20230704,151300,5188177140,10310,10320,10330,10310,3026
|
|
20230704,151200,5156944280,10320,10320,10330,10320,1568
|
|
20230704,151100,5140761080,10320,10320,10330,10310,11151
|
|
20230704,151000,5025662260,10320,10320,10330,10320,1355
|
|
20230704,150900,5011677650,10320,10320,10330,10320,1284
|
|
20230704,150800,4998426110,10320,10330,10330,10320,1506
|
|
20230704,150700,4982882070,10320,10320,10330,10320,2302
|
|
20230704,150600,4959111860,10320,10330,10340,10320,2592
|
|
20230704,150500,4932337970,10330,10330,10340,10330,1965
|
|
20230704,150400,4912035630,10330,10330,10340,10330,1690
|
|
20230704,150300,4894571110,10340,10330,10340,10330,1297
|
|
20230704,150200,4881168230,10330,10330,10340,10330,1556
|
|
20230704,150100,4865089970,10340,10320,10360,10320,10781
|
|
20230704,150000,4753655280,10320,10320,10330,10320,2080
|
|
20230704,145900,4732183650,10320,10320,10330,10320,1206
|
|
20230704,145800,4719732600,10330,10320,10330,10320,1617
|
|
20230704,145700,4703036750,10330,10320,10330,10320,3671
|
|
20230704,145600,4665146960,10320,10330,10340,10320,1305
|
|
20230704,145500,4651664310,10330,10330,10340,10330,3461
|
|
20230704,145400,4615906890,10330,10330,10340,10330,883
|
|
20230704,145300,4606781820,10330,10330,10340,10330,744
|
|
20230704,145200,4599094970,10340,10330,10340,10320,11189
|
|
20230704,145100,4483514770,10330,10330,10340,10330,1156
|
|
20230704,145000,4471566870,10330,10330,10340,10330,1562
|
|
20230704,144900,4455420430,10340,10330,10340,10330,1044
|
|
20230704,144800,4444631100,10330,10330,10360,10330,27406
|
|
20230704,144700,4161188580,10340,10330,10340,10330,1625
|
|
20230704,144600,4144390230,10330,10330,10340,10330,807
|
|
20230704,144500,4136049650,10330,10330,10340,10330,2192
|
|
20230704,144400,4113389660,10330,10330,10340,10330,1326
|
|
20230704,144300,4099686140,10330,10340,10340,10330,774
|
|
20230704,144200,4091687080,10330,10330,10340,10330,459
|
|
20230704,144100,4086944290,10330,10330,10340,10330,2295
|
|
20230704,144000,4063229500,10330,10340,10340,10330,875
|
|
20230704,143900,4054186250,10330,10330,10340,10330,621
|
|
20230704,143800,4047766770,10330,10330,10340,10330,1358
|
|
20230704,143700,4033730170,10330,10330,10340,10330,747
|
|
20230704,143600,4026010060,10330,10330,10340,10330,1000
|
|
20230704,143500,4015674070,10330,10340,10350,10330,6705
|
|
20230704,143400,3946342070,10340,10340,10350,10340,920
|
|
20230704,143300,3936824590,10340,10340,10350,10340,927
|
|
20230704,143200,3927233410,10350,10350,10350,10340,565
|
|
20230704,143100,3921389410,10340,10350,10350,10340,1536
|
|
20230704,143000,3905503040,10350,10340,10350,10340,1099
|
|
20230704,142900,3894133350,10350,10340,10350,10340,922
|
|
20230704,142800,3884594600,10340,10350,10350,10340,1138
|
|
20230704,142700,3872821240,10340,10350,10350,10340,1502
|
|
20230704,142600,3857285340,10340,10350,10350,10340,1244
|
|
20230704,142500,3844415350,10340,10350,10350,10340,820
|
|
20230704,142400,3835931030,10340,10350,10350,10340,801
|
|
20230704,142300,3827643730,10350,10340,10350,10340,980
|
|
20230704,142200,3817503210,10340,10350,10350,10340,1012
|
|
20230704,142100,3807032170,10340,10340,10350,10340,323
|
|
20230704,142000,3803691350,10340,10340,10350,10340,742
|
|
20230704,141900,3796013510,10350,10350,10350,10340,902
|
|
20230704,141800,3786680410,10350,10340,10350,10340,729
|
|
20230704,141700,3779137410,10340,10350,10350,10340,689
|
|
20230704,141600,3772007990,10340,10340,10350,10340,570
|
|
20230704,141500,3766109940,10340,10340,10350,10340,813
|
|
20230704,141400,3757696890,10340,10340,10350,10340,906
|
|
20230704,141300,3748321120,10340,10340,10350,10340,645
|
|
20230704,141200,3741646820,10340,10350,10350,10340,720
|
|
20230704,141100,3734196850,10340,10350,10350,10340,548
|
|
20230704,141000,3728526500,10340,10350,10350,10340,672
|
|
20230704,140900,3721572000,10340,10350,10350,10340,968
|
|
20230704,140800,3711559110,10340,10340,10350,10340,239
|
|
20230704,140700,3709086550,10340,10350,10350,10340,746
|
|
20230704,140600,3701365760,10340,10340,10350,10340,1489
|
|
20230704,140500,3685962750,10340,10350,10350,10340,448
|
|
20230704,140400,3681326580,10340,10340,10350,10340,1489
|
|
20230704,140300,3665916490,10340,10350,10350,10340,499
|
|
20230704,140200,3660752530,10350,10350,10360,10340,2674
|
|
20230704,140100,3633077280,10360,10360,10360,10350,500
|
|
20230704,140000,3627898330,10350,10360,10360,10350,765
|
|
20230704,135900,3619975420,10350,10360,10360,10350,602
|
|
20230704,135800,3613739480,10350,10350,10360,10340,3413
|
|
20230704,135700,3578413670,10350,10340,10350,10340,136
|
|
20230704,135600,3577006700,10350,10340,10350,10340,507
|
|
20230704,135500,3571759280,10350,10340,10350,10340,798
|
|
20230704,135400,3563500420,10350,10340,10350,10340,533
|
|
20230704,135300,3557984240,10350,10350,10360,10340,8325
|
|
20230704,135200,3471817810,10350,10350,10360,10350,6907
|
|
20230704,135100,3400324630,10360,10360,10360,10350,659
|
|
20230704,135000,3393498400,10350,10360,10360,10350,428
|
|
20230704,134900,3389065320,10360,10360,10360,10350,658
|
|
20230704,134800,3382248700,10360,10360,10360,10350,384
|
|
20230704,134700,3378270480,10360,10360,10360,10360,83
|
|
20230704,134600,3377410600,10350,10360,10360,10350,517
|
|
20230704,134500,3372055400,10360,10360,10360,10350,1085
|
|
20230704,134400,3360819520,10360,10360,10360,10350,626
|
|
20230704,134300,3354335340,10360,10360,10360,10360,407
|
|
20230704,134200,3350118820,10360,10360,10360,10350,404
|
|
20230704,134100,3345933400,10360,10360,10360,10350,645
|
|
20230704,134000,3339251220,10360,10350,10360,10350,519
|
|
20230704,133900,3333874500,10360,10360,10360,10360,451
|
|
20230704,133800,3329202140,10350,10360,10360,10350,1136
|
|
20230704,133700,3317433200,10360,10360,10360,10350,385
|
|
20230704,133600,3313444620,10360,10360,10360,10350,104
|
|
20230704,133500,3312367190,10360,10360,10360,10360,584
|
|
20230704,133400,3306316950,10360,10360,10360,10350,457
|
|
20230704,133300,3301582450,10360,10360,10360,10350,513
|
|
20230704,133200,3296267790,10360,10350,10360,10350,461
|
|
20230704,133100,3291491870,10350,10360,10360,10350,426
|
|
20230704,133000,3287078560,10360,10360,10360,10360,449
|
|
20230704,132900,3282426920,10360,10360,10360,10350,462
|
|
20230704,132800,3277640790,10350,10350,10360,10350,501
|
|
20230704,132700,3272450470,10360,10360,10360,10350,417
|
|
20230704,132600,3268130380,10350,10360,10360,10350,1934
|
|
20230704,132500,3248108970,10350,10350,10360,10350,150
|
|
20230704,132400,3246556130,10360,10360,10360,10350,1408
|
|
20230704,132300,3231979010,10360,10350,10360,10350,387
|
|
20230704,132200,3227969700,10360,10360,10360,10350,670
|
|
20230704,132100,3221029050,10360,10350,10360,10350,473
|
|
20230704,132000,3216129600,10360,10360,10360,10350,519
|
|
20230704,131900,3210752770,10350,10350,10360,10350,595
|
|
20230704,131800,3204590220,10360,10340,10360,10340,22788
|
|
20230704,131700,2968717800,10350,10340,10350,10340,439
|
|
20230704,131600,2964174680,10350,10350,10350,10340,641
|
|
20230704,131500,2957541610,10350,10350,10350,10340,610
|
|
20230704,131400,2951229440,10350,10350,10350,10350,2
|
|
20230704,131300,2951208740,10350,10340,10350,10340,425
|
|
20230704,131200,2946810320,10350,10350,10350,10340,563
|
|
20230704,131100,2940983600,10350,10340,10350,10340,547
|
|
20230704,131000,2935322490,10340,10340,10350,10340,295
|
|
20230704,130900,2932269580,10350,10350,10350,10350,606
|
|
20230704,130800,2925997480,10340,10350,10350,10340,505
|
|
20230704,130700,2920771060,10340,10350,10350,10340,486
|
|
20230704,130600,2915741290,10340,10350,10350,10340,513
|
|
20230704,130500,2910432090,10350,10350,10350,10340,335
|
|
20230704,130400,2906965160,10350,10340,10350,10340,667
|
|
20230704,130300,2900062040,10350,10350,10350,10350,10
|
|
20230704,130200,2899958540,10350,10350,10350,10340,537
|
|
20230704,130100,2894400920,10350,10340,10350,10340,780
|
|
20230704,130000,2886332510,10340,10350,10350,10340,668
|
|
20230704,125900,2879420030,10350,10340,10350,10340,459
|
|
20230704,125800,2874669720,10350,10340,10350,10340,315
|
|
20230704,125700,2871409540,10340,10350,10350,10340,450
|
|
20230704,125600,2866752370,10340,10340,10350,10340,2171
|
|
20230704,125500,2844299080,10340,10340,10350,10340,649
|
|
20230704,125400,2837583360,10350,10350,10350,10340,633
|
|
20230704,125300,2831032140,10350,10350,10350,10350,2082
|
|
20230704,125200,2809483440,10340,10350,10350,10340,45
|
|
20230704,125100,2809018020,10350,10340,10350,10340,798
|
|
20230704,125000,2800763250,10350,10350,10350,10340,565
|
|
20230704,124900,2794916160,10350,10340,10350,10340,454
|
|
20230704,124800,2790217670,10340,10340,10350,10340,1323
|
|
20230704,124700,2776534940,10350,10340,10350,10340,418
|
|
20230704,124600,2772208650,10340,10350,10350,10340,572
|
|
20230704,124500,2766288780,10350,10350,10350,10340,534
|
|
20230704,124400,2760762210,10340,10350,10350,10340,419
|
|
20230704,124300,2756425890,10340,10350,10350,10340,363
|
|
20230704,124200,2752669160,10350,10340,10350,10340,5
|
|
20230704,124100,2752617420,10350,10350,10350,10340,477
|
|
20230704,124000,2747680800,10350,10350,10350,10340,479
|
|
20230704,123900,2742723480,10350,10350,10350,10340,625
|
|
20230704,123800,2736255060,10340,10350,10350,10340,805
|
|
20230704,123700,2727923650,10350,10340,10350,10340,649
|
|
20230704,123600,2721206820,10340,10350,10350,10340,378
|
|
20230704,123500,2717294530,10340,10350,10350,10340,460
|
|
20230704,123400,2712533860,10350,10340,10350,10340,331
|
|
20230704,123300,2709108020,10350,10350,10350,10350,529
|
|
20230704,123200,2703632870,10350,10350,10350,10350,381
|
|
20230704,123100,2699689520,10340,10350,10350,10340,502
|
|
20230704,123000,2694493840,10340,10350,10350,10340,342
|
|
20230704,122900,2690956480,10350,10350,10350,10350,2876
|
|
20230704,122800,2661189880,10350,10360,10360,10350,1305
|
|
20230704,122700,2647677190,10360,10360,10360,10350,821
|
|
20230704,122600,2639175830,10360,10360,10360,10350,418
|
|
20230704,122500,2634845360,10350,10360,10360,10350,848
|
|
20230704,122400,2626062230,10360,10360,10360,10360,855
|
|
20230704,122300,2617204430,10360,10360,10360,10360,369
|
|
20230704,122200,2613381590,10360,10360,10360,10360,494
|
|
20230704,122100,2608263750,10350,10360,10360,10350,376
|
|
20230704,122000,2604368410,10360,10360,10360,10360,542
|
|
20230704,121900,2598753290,10360,10360,10360,10360,329
|
|
20230704,121800,2595344850,10350,10350,10350,10350,1
|
|
20230704,121700,2595334500,10360,10350,10360,10350,521
|
|
20230704,121600,2589937040,10360,10370,10370,10360,626
|
|
20230704,121500,2583451670,10360,10360,10370,10360,566
|
|
20230704,121400,2577583870,10370,10370,10370,10360,698
|
|
20230704,121300,2570346630,10360,10360,10370,10360,493
|
|
20230704,121200,2565234940,10360,10360,10360,10360,2110
|
|
20230704,121100,2543375340,10360,10350,10360,10350,412
|
|
20230704,121000,2539107030,10360,10360,10360,10360,1739
|
|
20230704,120900,2521090990,10360,10360,10360,10360,404
|
|
20230704,120800,2516905550,10350,10350,10350,10350,14
|
|
20230704,120700,2516760650,10360,10350,10360,10350,395
|
|
20230704,120600,2512668500,10360,10360,10360,10360,507
|
|
20230704,120500,2507415980,10350,10360,10360,10350,455
|
|
20230704,120400,2502702190,10350,10360,10360,10350,500
|
|
20230704,120300,2497522280,10360,10360,10360,10360,436
|
|
20230704,120200,2493005320,10360,10360,10360,10360,293
|
|
20230704,120100,2489969840,10360,10350,10360,10350,2806
|
|
20230704,120000,2460927730,10340,10360,10360,10340,5704
|
|
20230704,115900,2401886260,10360,10360,10360,10360,436
|
|
20230704,115800,2397369300,10350,10360,10360,10350,6
|
|
20230704,115700,2397307150,10360,10350,10360,10350,477
|
|
20230704,115600,2392365840,10360,10360,10360,10350,645
|
|
20230704,115500,2385685640,10360,10360,10360,10350,481
|
|
20230704,115400,2380703590,10360,10360,10360,10360,373
|
|
20230704,115300,2376839310,10360,10360,10360,10350,622
|
|
20230704,115200,2370395500,10350,10360,10360,10350,505
|
|
20230704,115100,2365164300,10360,10360,10360,10350,349
|
|
20230704,115000,2361548790,10350,10350,10360,10350,1699
|
|
20230704,114900,2343958990,10350,10350,10360,10350,487
|
|
20230704,114800,2338915230,10350,10350,10360,10350,557
|
|
20230704,114700,2333145670,10350,10350,10350,10350,307
|
|
20230704,114600,2329968220,10360,10360,10360,10340,2939
|
|
20230704,114500,2299546810,10360,10360,10360,10350,393
|
|
20230704,114400,2295475340,10360,10360,10360,10350,546
|
|
20230704,114300,2289818890,10360,10350,10360,10350,495
|
|
20230704,114200,2284691390,10350,10360,10360,10350,339
|
|
20230704,114100,2281179450,10360,10360,10360,10360,414
|
|
20230704,114000,2276890410,10350,10350,10360,10350,734
|
|
20230704,113900,2269289260,10350,10360,10360,10350,498
|
|
20230704,113800,2264130190,10360,10360,10360,10360,375
|
|
20230704,113700,2260245190,10360,10360,10360,10360,683
|
|
20230704,113600,2253169310,10360,10350,10360,10350,169
|
|
20230704,113500,2251418700,10360,10350,10360,10350,8936
|
|
20230704,113400,2158922900,10340,10350,10350,10340,5289
|
|
20230704,113300,2104202270,10350,10360,10360,10350,679
|
|
20230704,113200,2097170290,10360,10350,10360,10350,417
|
|
20230704,113100,2092850280,10350,10350,10360,10350,1299
|
|
20230704,113000,2079401010,10360,10350,10360,10350,1089
|
|
20230704,112900,2068125120,10360,10360,10360,10350,2483
|
|
20230704,112800,2042414440,10360,10360,10370,10360,587
|
|
20230704,112700,2036328600,10370,10350,10370,10350,2160
|
|
20230704,112600,2013951310,10360,10360,10360,10360,477
|
|
20230704,112500,2009009590,10360,10360,10360,10350,252
|
|
20230704,112400,2006399870,10360,10360,10360,10350,391
|
|
20230704,112300,2002349220,10360,10360,10360,10360,571
|
|
20230704,112200,1996433660,10360,10360,10360,10350,726
|
|
20230704,112100,1988916060,10360,10360,10360,10350,1167
|
|
20230704,112000,1976825950,10360,10360,10360,10360,456
|
|
20230704,111900,1972101790,10360,10360,10360,10350,830
|
|
20230704,111800,1963503200,10350,10350,10360,10350,554
|
|
20230704,111700,1957765730,10360,10360,10360,10360,423
|
|
20230704,111600,1953383450,10360,10360,10360,10360,1089
|
|
20230704,111500,1942101410,10360,10360,10360,10360,467
|
|
20230704,111400,1937263290,10350,10350,10350,10350,2
|
|
20230704,111300,1937242590,10360,10360,10360,10360,480
|
|
20230704,111200,1932269790,10360,10360,10360,10360,835
|
|
20230704,111100,1923619190,10360,10360,10360,10360,453
|
|
20230704,111000,1918926110,10360,10360,10360,10350,405
|
|
20230704,110900,1914730710,10350,10350,10360,10350,429
|
|
20230704,110800,1910286290,10360,10360,10360,10360,555
|
|
20230704,110700,1904536490,10360,10360,10360,10360,443
|
|
20230704,110600,1899947010,10360,10360,10360,10360,1310
|
|
20230704,110500,1886375410,10350,10360,10360,10350,507
|
|
20230704,110400,1881122900,10350,10360,10360,10350,324
|
|
20230704,110300,1877766270,10350,10360,10360,10350,3
|
|
20230704,110200,1877735200,10360,10360,10360,10350,917
|
|
20230704,110100,1868236160,10360,10360,10360,10350,55
|
|
20230704,110000,1867666890,10360,10360,10360,10350,439
|
|
20230704,105900,1863118860,10350,10360,10360,10350,639
|
|
20230704,105800,1856499870,10350,10350,10350,10350,473
|
|
20230704,105700,1851604320,10350,10350,10360,10350,2512
|
|
20230704,105600,1825600450,10350,10340,10350,10340,652
|
|
20230704,105500,1818852260,10350,10340,10350,10340,426
|
|
20230704,105400,1814443170,10340,10350,10350,10340,394
|
|
20230704,105300,1810365280,10350,10360,10360,10340,14926
|
|
20230704,105200,1655877870,10360,10360,10370,10360,261
|
|
20230704,105100,1653173900,10370,10370,10370,10360,730
|
|
20230704,105000,1645605960,10370,10370,10370,10360,407
|
|
20230704,104900,1641385790,10360,10360,10360,10350,1693
|
|
20230704,104800,1623859090,10360,10360,10360,10350,847
|
|
20230704,104700,1615084240,10360,10360,10360,10360,564
|
|
20230704,104600,1609241200,10360,10360,10370,10360,979
|
|
20230704,104500,1599093650,10360,10360,10360,10350,490
|
|
20230704,104400,1594017270,10360,10360,10360,10350,426
|
|
20230704,104300,1589603920,10360,10360,10360,10350,1348
|
|
20230704,104200,1575638650,10350,10360,10360,10350,516
|
|
20230704,104100,1570292900,10360,10360,10370,10350,789
|
|
20230704,104000,1562117200,10360,10360,10360,10350,959
|
|
20230704,103900,1552182090,10360,10360,10360,10360,507
|
|
20230704,103800,1546929570,10360,10350,10360,10350,671
|
|
20230704,103700,1539979090,10360,10360,10360,10350,450
|
|
20230704,103600,1535317130,10360,10360,10360,10350,2303
|
|
20230704,103500,1511458060,10360,10350,10360,10350,1019
|
|
20230704,103400,1500901830,10350,10360,10360,10350,448
|
|
20230704,103300,1496260640,10360,10360,10360,10350,583
|
|
20230704,103200,1490220770,10350,10360,10360,10350,1359
|
|
20230704,103100,1476147090,10370,10360,10370,10360,640
|
|
20230704,103000,1469511630,10370,10370,10370,10360,1918
|
|
20230704,102900,1449640280,10370,10370,10370,10360,450
|
|
20230704,102800,1444974340,10370,10370,10370,10360,1058
|
|
20230704,102700,1434003970,10370,10370,10370,10360,459
|
|
20230704,102600,1429244260,10360,10370,10370,10360,545
|
|
20230704,102500,1423593120,10370,10370,10380,10360,1339
|
|
20230704,102400,1409707590,10370,10370,10370,10360,2479
|
|
20230704,102300,1384000920,10370,10380,10380,10360,1383
|
|
20230704,102200,1369659700,10370,10380,10380,10370,2899
|
|
20230704,102100,1339588880,10380,10390,10390,10380,814
|
|
20230704,102000,1331135890,10380,10380,10390,10380,858
|
|
20230704,101900,1322224220,10390,10390,10390,10380,597
|
|
20230704,101800,1316022410,10380,10380,10390,10380,124
|
|
20230704,101700,1314735070,10390,10390,10390,10380,1099
|
|
20230704,101600,1303323160,10390,10390,10390,10380,2913
|
|
20230704,101500,1273081730,10390,10390,10390,10380,587
|
|
20230704,101400,1266983380,10380,10390,10390,10380,533
|
|
20230704,101300,1261445520,10380,10390,10390,10380,974
|
|
20230704,101200,1251331670,10390,10390,10390,10380,1537
|
|
20230704,101100,1235366180,10390,10390,10390,10390,434
|
|
20230704,101000,1230856920,10380,10390,10390,10380,475
|
|
20230704,100900,1225921680,10390,10390,10390,10380,548
|
|
20230704,100800,1220228030,10390,10390,10390,10380,931
|
|
20230704,100700,1210554950,10390,10380,10390,10380,333
|
|
20230704,100600,1207095130,10390,10390,10390,10380,1612
|
|
20230704,100500,1190356450,10390,10390,10390,10380,325
|
|
20230704,100400,1186979710,10390,10390,10390,10390,457
|
|
20230704,100300,1182231480,10390,10390,10400,10390,4807
|
|
20230704,100200,1132259490,10390,10400,10400,10390,578
|
|
20230704,100100,1126250700,10390,10390,10400,10390,1176
|
|
20230704,100000,1114029450,10380,10380,10390,10370,5586
|
|
20230704,095900,1056036200,10380,10350,10380,10350,16783
|
|
20230704,095800,882148650,10360,10360,10360,10360,799
|
|
20230704,095700,873871010,10360,10360,10360,10350,2252
|
|
20230704,095600,850557410,10350,10360,10360,10350,36
|
|
20230704,095500,850184480,10360,10350,10360,10350,906
|
|
20230704,095400,840798350,10360,10360,10360,10350,451
|
|
20230704,095300,836126000,10360,10360,10360,10350,502
|
|
20230704,095200,830925290,10350,10350,10360,10350,605
|
|
20230704,095100,824657510,10360,10360,10360,10350,787
|
|
20230704,095000,816506200,10350,10360,10360,10350,688
|
|
20230704,094900,809379040,10360,10360,10360,10350,773
|
|
20230704,094800,801370870,10360,10350,10360,10350,1423
|
|
20230704,094700,786638590,10350,10360,10360,10350,556
|
|
20230704,094600,780878440,10360,10360,10360,10350,99
|
|
20230704,094500,779852810,10360,10360,10360,10350,616
|
|
20230704,094400,773471600,10350,10360,10360,10350,383
|
|
20230704,094300,769503740,10360,10360,10360,10350,2065
|
|
20230704,094200,748125800,10360,10360,10360,10360,1814
|
|
20230704,094100,729332760,10370,10370,10370,10360,503
|
|
20230704,094000,724117270,10360,10370,10370,10360,596
|
|
20230704,093900,717937490,10370,10370,10370,10360,725
|
|
20230704,093800,710420120,10370,10360,10370,10360,824
|
|
20230704,093700,701878470,10360,10370,10370,10360,1043
|
|
20230704,093600,691064410,10370,10360,10370,10360,458
|
|
20230704,093500,686315560,10360,10360,10370,10360,1118
|
|
20230704,093400,674732860,10370,10370,10370,10360,476
|
|
20230704,093300,669796890,10370,10360,10370,10350,7466
|
|
20230704,093200,592446000,10360,10360,10360,10350,628
|
|
20230704,093100,585940050,10360,10360,10360,10350,1696
|
|
20230704,093000,568369590,10350,10360,10360,10350,628
|
|
20230704,092900,561863530,10360,10350,10360,10350,2459
|
|
20230704,092800,536403560,10360,10350,10360,10350,768
|
|
20230704,092700,528447110,10360,10360,10360,10350,675
|
|
20230704,092600,521454120,10350,10350,10360,10350,621
|
|
20230704,092500,515022070,10350,10360,10360,10350,1193
|
|
20230704,092400,502664020,10360,10360,10360,10350,15
|
|
20230704,092300,502508630,10360,10360,10360,10360,884
|
|
20230704,092200,493350390,10360,10360,10370,10350,4662
|
|
20230704,092100,445052500,10360,10360,10370,10360,502
|
|
20230704,092000,439846900,10360,10360,10370,10360,1700
|
|
20230704,091900,422228950,10370,10360,10370,10360,1629
|
|
20230704,091800,405347690,10370,10370,10370,10360,1019
|
|
20230704,091700,394785660,10370,10370,10370,10370,501
|
|
20230704,091600,389590290,10370,10370,10370,10360,1167
|
|
20230704,091500,377494380,10370,10370,10370,10360,751
|
|
20230704,091400,369706520,10370,10370,10370,10360,1231
|
|
20230704,091300,356949070,10370,10370,10370,10370,1897
|
|
20230704,091200,337277180,10370,10370,10370,10360,635
|
|
20230704,091100,330692240,10370,10370,10370,10360,1248
|
|
20230704,091000,317750590,10360,10370,10370,10360,2233
|
|
20230704,090900,294594400,10370,10370,10370,10370,447
|
|
20230704,090800,289959010,10370,10380,10380,10360,966
|
|
20230704,090700,279938720,10380,10370,10380,10350,2742
|
|
20230704,090600,251524880,10370,10370,10370,10370,503
|
|
20230704,090500,246308770,10370,10370,10370,10360,1473
|
|
20230704,090400,231033890,10370,10370,10370,10360,479
|
|
20230704,090300,226066860,10370,10360,10370,10360,1793
|
|
20230704,090200,207490390,10350,10350,10360,10350,3642
|
|
20230704,090100,169763670,10350,10360,10370,10350,2549
|
|
20230704,090000,143362130,10370,10370,10370,10360,13826
|