609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,190600,58682173520,18100,18100,18100,18100,81074
|
|
20230703,190500,58682173520,18100,18100,18100,18100,0
|
|
20230703,190400,58682173520,18100,18100,18100,18100,0
|
|
20230703,190300,58682173520,18100,18100,18100,18100,0
|
|
20230703,190200,58682173520,18100,18100,18100,18100,0
|
|
20230703,190100,58682173520,18100,18100,18100,18100,0
|
|
20230703,190000,58682173520,18100,18100,18100,18100,0
|
|
20230703,185900,58682173520,18100,18100,18100,18100,0
|
|
20230703,185800,58682173520,18100,18100,18100,18100,0
|
|
20230703,185700,58682173520,18100,18100,18100,18100,0
|
|
20230703,185600,58682173520,18100,18100,18100,18100,0
|
|
20230703,185500,58682173520,18100,18100,18100,18100,0
|
|
20230703,185400,58682173520,18100,18100,18100,18100,0
|
|
20230703,185300,58682173520,18100,18100,18100,18100,0
|
|
20230703,185200,58682173520,18100,18100,18100,18100,0
|
|
20230703,185100,58682173520,18100,18100,18100,18100,0
|
|
20230703,185000,58682173520,18100,18100,18100,18100,0
|
|
20230703,184900,58682173520,18100,18100,18100,18100,0
|
|
20230703,184800,58682173520,18100,18100,18100,18100,0
|
|
20230703,184700,58682173520,18100,18100,18100,18100,0
|
|
20230703,184600,58682173520,18100,18100,18100,18100,0
|
|
20230703,184500,58682173520,18100,18100,18100,18100,0
|
|
20230703,184400,58682173520,18100,18100,18100,18100,0
|
|
20230703,184300,58682173520,18100,18100,18100,18100,0
|
|
20230703,184200,58682173520,18100,18100,18100,18100,0
|
|
20230703,184100,58682173520,18100,18100,18100,18100,0
|
|
20230703,184000,58682173520,18100,18100,18100,18100,0
|
|
20230703,183900,58682173520,18100,18100,18100,18100,0
|
|
20230703,183800,58682173520,18100,18100,18100,18100,0
|
|
20230703,183700,58682173520,18100,18100,18100,18100,0
|
|
20230703,183600,58682173520,18100,18100,18100,18100,81074
|
|
20230703,183500,58682173520,18100,18100,18100,18100,0
|
|
20230703,183400,58682173520,18100,18100,18100,18100,0
|
|
20230703,183300,58682173520,18100,18100,18100,18100,0
|
|
20230703,183200,58682173520,18100,18100,18100,18100,0
|
|
20230703,183100,58682173520,18100,18100,18100,18100,0
|
|
20230703,183000,58682173520,18100,18100,18100,18100,0
|
|
20230703,182900,58682173520,18100,18100,18100,18100,0
|
|
20230703,182800,58682173520,18100,18100,18100,18100,0
|
|
20230703,182700,58682173520,18100,18100,18100,18100,0
|
|
20230703,182600,58682173520,18100,18100,18100,18100,0
|
|
20230703,182500,58682173520,18100,18100,18100,18100,0
|
|
20230703,182400,58682173520,18100,18100,18100,18100,0
|
|
20230703,182300,58682173520,18100,18100,18100,18100,0
|
|
20230703,182200,58682173520,18100,18100,18100,18100,0
|
|
20230703,182100,58682173520,18100,18100,18100,18100,0
|
|
20230703,182000,58682173520,18100,18100,18100,18100,0
|
|
20230703,181900,58682173520,18100,18100,18100,18100,0
|
|
20230703,181800,58682173520,18100,18100,18100,18100,0
|
|
20230703,181700,58682173520,18100,18100,18100,18100,0
|
|
20230703,181600,58682173520,18100,18100,18100,18100,0
|
|
20230703,181500,58682173520,18100,18100,18100,18100,0
|
|
20230703,181400,58682173520,18100,18100,18100,18100,0
|
|
20230703,181300,58682173520,18100,18100,18100,18100,0
|
|
20230703,181200,58682173520,18100,18100,18100,18100,0
|
|
20230703,181100,58682173520,18100,18100,18100,18100,0
|
|
20230703,181000,58682173520,18100,18100,18100,18100,0
|
|
20230703,180900,58682173520,18100,18100,18100,18100,0
|
|
20230703,180800,58682173520,18100,18100,18100,18100,0
|
|
20230703,180700,58682173520,18100,18100,18100,18100,0
|
|
20230703,180600,58682173520,18100,18100,18100,18100,81074
|
|
20230703,180500,58682173520,18100,18100,18100,18100,0
|
|
20230703,180400,58682173520,18100,18100,18100,18100,0
|
|
20230703,180300,58682173520,18100,18100,18100,18100,0
|
|
20230703,180200,58682173520,18100,18100,18100,18100,0
|
|
20230703,180100,58682173520,18100,18100,18100,18100,0
|
|
20230703,180000,58682173520,18100,18100,18100,18100,0
|
|
20230703,175900,58682173520,18100,18100,18100,18100,0
|
|
20230703,175800,58682173520,18100,18100,18100,18100,0
|
|
20230703,175700,58682173520,18100,18100,18100,18100,0
|
|
20230703,175600,58682173520,18100,18100,18100,18100,0
|
|
20230703,175500,58682173520,18100,18100,18100,18100,0
|
|
20230703,175400,58682173520,18100,18100,18100,18100,0
|
|
20230703,175300,58682173520,18100,18100,18100,18100,0
|
|
20230703,175200,58682173520,18100,18100,18100,18100,0
|
|
20230703,175100,58682173520,18100,18100,18100,18100,0
|
|
20230703,175000,58682173520,18100,18100,18100,18100,0
|
|
20230703,174900,58682173520,18100,18100,18100,18100,0
|
|
20230703,174800,58682173520,18100,18100,18100,18100,0
|
|
20230703,174700,58682173520,18100,18100,18100,18100,0
|
|
20230703,174600,58682173520,18100,18100,18100,18100,0
|
|
20230703,174500,58682173520,18100,18100,18100,18100,0
|
|
20230703,174400,58682173520,18100,18100,18100,18100,0
|
|
20230703,174300,58682173520,18100,18100,18100,18100,0
|
|
20230703,174200,58682173520,18100,18100,18100,18100,0
|
|
20230703,174100,58682173520,18100,18100,18100,18100,0
|
|
20230703,174000,58682173520,18100,18100,18100,18100,0
|
|
20230703,173900,58682173520,18100,18100,18100,18100,0
|
|
20230703,173800,58682173520,18100,18100,18100,18100,0
|
|
20230703,173700,58682173520,18100,18100,18100,18100,0
|
|
20230703,173600,58682173520,18100,18100,18100,18100,81074
|
|
20230703,173500,58682173520,18100,18100,18100,18100,0
|
|
20230703,173400,58682173520,18100,18100,18100,18100,0
|
|
20230703,173300,58682173520,18100,18100,18100,18100,0
|
|
20230703,173200,58682173520,18100,18100,18100,18100,0
|
|
20230703,173100,58682173520,18100,18100,18100,18100,0
|
|
20230703,173000,58682173520,18100,18100,18100,18100,0
|
|
20230703,172900,58682173520,18100,18100,18100,18100,0
|
|
20230703,172800,58682173520,18100,18100,18100,18100,0
|
|
20230703,172700,58682173520,18100,18100,18100,18100,0
|
|
20230703,172600,58682173520,18100,18100,18100,18100,0
|
|
20230703,172500,58682173520,18100,18100,18100,18100,0
|
|
20230703,172400,58682173520,18100,18100,18100,18100,0
|
|
20230703,172300,58682173520,18100,18100,18100,18100,0
|
|
20230703,172200,58682173520,18100,18100,18100,18100,0
|
|
20230703,172100,58682173520,18100,18100,18100,18100,0
|
|
20230703,172000,58682173520,18100,18100,18100,18100,0
|
|
20230703,171900,58682173520,18100,18100,18100,18100,0
|
|
20230703,171800,58682173520,18100,18100,18100,18100,0
|
|
20230703,171700,58682173520,18100,18100,18100,18100,0
|
|
20230703,171600,58682173520,18100,18100,18100,18100,0
|
|
20230703,171500,58682173520,18100,18100,18100,18100,0
|
|
20230703,171400,58682173520,18100,18100,18100,18100,0
|
|
20230703,171300,58682173520,18100,18100,18100,18100,0
|
|
20230703,171200,58682173520,18100,18100,18100,18100,0
|
|
20230703,171100,58682173520,18100,18100,18100,18100,0
|
|
20230703,171000,58682173520,18100,18100,18100,18100,0
|
|
20230703,170900,58682173520,18100,18100,18100,18100,0
|
|
20230703,170800,58682173520,18100,18100,18100,18100,0
|
|
20230703,170700,58682173520,18100,18100,18100,18100,0
|
|
20230703,170600,58682173520,18100,18100,18100,18100,81074
|
|
20230703,170500,58682173520,18100,18100,18100,18100,0
|
|
20230703,170400,58682173520,18100,18100,18100,18100,0
|
|
20230703,170300,58682173520,18100,18100,18100,18100,0
|
|
20230703,170200,58682173520,18100,18100,18100,18100,0
|
|
20230703,170100,58682173520,18100,18100,18100,18100,0
|
|
20230703,170000,58682173520,18100,18100,18100,18100,0
|
|
20230703,165900,58682173520,18100,18100,18100,18100,0
|
|
20230703,165800,58682173520,18100,18100,18100,18100,0
|
|
20230703,165700,58682173520,18100,18100,18100,18100,0
|
|
20230703,165600,58682173520,18100,18100,18100,18100,0
|
|
20230703,165500,58682173520,18100,18100,18100,18100,0
|
|
20230703,165400,58682173520,18100,18100,18100,18100,0
|
|
20230703,165300,58682173520,18100,18100,18100,18100,0
|
|
20230703,165200,58682173520,18100,18100,18100,18100,0
|
|
20230703,165100,58682173520,18100,18100,18100,18100,0
|
|
20230703,165000,58682173520,18100,18100,18100,18100,0
|
|
20230703,164900,58682173520,18100,18100,18100,18100,0
|
|
20230703,164800,58682173520,18100,18100,18100,18100,0
|
|
20230703,164700,58682173520,18100,18100,18100,18100,0
|
|
20230703,164600,58682173520,18100,18100,18100,18100,0
|
|
20230703,164500,58682173520,18100,18100,18100,18100,0
|
|
20230703,164400,58682173520,18100,18100,18100,18100,0
|
|
20230703,164300,58682173520,18100,18100,18100,18100,0
|
|
20230703,164200,58682173520,18100,18100,18100,18100,0
|
|
20230703,164100,58682173520,18100,18100,18100,18100,0
|
|
20230703,164000,58682173520,18100,18100,18100,18100,0
|
|
20230703,163900,58682173520,18100,18100,18100,18100,0
|
|
20230703,163800,58682173520,18100,18100,18100,18100,0
|
|
20230703,163700,58682173520,18100,18100,18100,18100,0
|
|
20230703,163600,58682173520,18100,18100,18100,18100,81074
|
|
20230703,163500,58682173520,18100,18100,18100,18100,0
|
|
20230703,163400,58682173520,18100,18100,18100,18100,0
|
|
20230703,163300,58682173520,18100,18100,18100,18100,0
|
|
20230703,163200,58682173520,18100,18100,18100,18100,0
|
|
20230703,163100,58682173520,18100,18100,18100,18100,0
|
|
20230703,163000,58682173520,18100,18100,18100,18100,0
|
|
20230703,162900,58682173520,18100,18100,18100,18100,0
|
|
20230703,162800,58682173520,18100,18100,18100,18100,0
|
|
20230703,162700,58682173520,18100,18100,18100,18100,0
|
|
20230703,162600,58682173520,18100,18100,18100,18100,0
|
|
20230703,162500,58682173520,18100,18100,18100,18100,0
|
|
20230703,162400,58682173520,18100,18100,18100,18100,0
|
|
20230703,162300,58682173520,18100,18100,18100,18100,0
|
|
20230703,162200,58682173520,18100,18100,18100,18100,0
|
|
20230703,162100,58682173520,18100,18100,18100,18100,0
|
|
20230703,162000,58682173520,18100,18100,18100,18100,0
|
|
20230703,161900,58682173520,18100,18100,18100,18100,0
|
|
20230703,161800,58682173520,18100,18100,18100,18100,0
|
|
20230703,161700,58682173520,18100,18100,18100,18100,0
|
|
20230703,161600,58682173520,18100,18100,18100,18100,0
|
|
20230703,161500,58682173520,18100,18100,18100,18100,0
|
|
20230703,161400,58682173520,18100,18100,18100,18100,0
|
|
20230703,161300,58682173520,18100,18100,18100,18100,0
|
|
20230703,161200,58682173520,18100,18100,18100,18100,0
|
|
20230703,161100,58682173520,18100,18100,18100,18100,0
|
|
20230703,161000,58682173520,18100,18100,18100,18100,0
|
|
20230703,160900,58682173520,18100,18100,18100,18100,0
|
|
20230703,160800,58682173520,18100,18100,18100,18100,0
|
|
20230703,160700,58682173520,18100,18100,18100,18100,0
|
|
20230703,160600,58682173520,18100,18100,18100,18100,81074
|
|
20230703,160500,58682173520,18100,18100,18100,18100,0
|
|
20230703,160400,58682173520,18100,18100,18100,18100,0
|
|
20230703,160300,58682173520,18100,18100,18100,18100,0
|
|
20230703,160200,58682173520,18100,18100,18100,18100,0
|
|
20230703,160100,58682173520,18100,18100,18100,18100,0
|
|
20230703,160000,58682173520,18100,18100,18100,18100,0
|
|
20230703,155900,58682173520,18100,18100,18100,18100,0
|
|
20230703,155800,58682173520,18100,18100,18100,18100,0
|
|
20230703,155700,58682173520,18100,18100,18100,18100,0
|
|
20230703,155600,58682173520,18100,18100,18100,18100,0
|
|
20230703,155500,58682173520,18100,18100,18100,18100,0
|
|
20230703,155400,58682173520,18100,18100,18100,18100,0
|
|
20230703,155300,58682173520,18100,18100,18100,18100,0
|
|
20230703,155200,58682173520,18100,18100,18100,18100,0
|
|
20230703,155100,58682173520,18100,18100,18100,18100,0
|
|
20230703,155000,58682173520,18100,18100,18100,18100,0
|
|
20230703,154900,58682173520,18100,18100,18100,18100,0
|
|
20230703,154800,58682173520,18100,18100,18100,18100,0
|
|
20230703,154700,58682173520,18100,18100,18100,18100,0
|
|
20230703,154600,58682173520,18100,18100,18100,18100,0
|
|
20230703,154500,58682173520,18100,18100,18100,18100,0
|
|
20230703,154400,58682173520,18100,18100,18100,18100,0
|
|
20230703,154300,58682173520,18100,18100,18100,18100,0
|
|
20230703,154200,58682173520,18100,18100,18100,18100,0
|
|
20230703,154100,58682173520,18100,18100,18100,18100,0
|
|
20230703,154000,58682173520,18100,18100,18100,18100,0
|
|
20230703,153900,58682173520,18100,18100,18100,18100,0
|
|
20230703,153800,58682173520,18100,18100,18100,18100,0
|
|
20230703,153700,58682173520,18100,18100,18100,18100,0
|
|
20230703,153600,58682173520,18100,18100,18100,18100,81074
|
|
20230703,153500,58682173520,18100,18100,18100,18100,0
|
|
20230703,153400,58682173520,18100,18100,18100,18100,0
|
|
20230703,153300,58682173520,18100,18100,18100,18100,0
|
|
20230703,153200,58682173520,18100,18100,18100,18100,0
|
|
20230703,153100,58682173520,18100,18100,18100,18100,0
|
|
20230703,153000,58682173520,18100,18100,18100,18100,81074
|
|
20230703,152900,57214734120,18080,18080,18080,18080,0
|
|
20230703,152800,57214734120,18080,18080,18080,18080,0
|
|
20230703,152700,57214734120,18080,18080,18080,18080,0
|
|
20230703,152600,57214734120,18080,18080,18080,18080,0
|
|
20230703,152500,57214734120,18080,18080,18080,18080,0
|
|
20230703,152400,57214734120,18080,18080,18080,18080,0
|
|
20230703,152300,57214734120,18080,18080,18080,18080,0
|
|
20230703,152200,57214734120,18080,18080,18080,18080,0
|
|
20230703,152100,57214734120,18080,18080,18080,18080,0
|
|
20230703,152000,57214734120,18080,18080,18080,18080,0
|
|
20230703,151900,57214734120,18080,18070,18080,18060,26035
|
|
20230703,151800,56744383760,18070,18060,18070,18050,2521
|
|
20230703,151700,56698853480,18060,18050,18070,18050,4291
|
|
20230703,151600,56621358940,18070,18060,18070,18000,112981
|
|
20230703,151500,54584833070,18070,18050,18070,18050,4445
|
|
20230703,151400,54504572030,18060,18070,18070,18050,8265
|
|
20230703,151300,54355313220,18070,18050,18070,18050,7551
|
|
20230703,151200,54218953290,18060,18060,18060,18050,6005
|
|
20230703,151100,54110518130,18050,18050,18070,18050,7754
|
|
20230703,151000,53970443660,18050,18060,18060,18050,3008
|
|
20230703,150900,53916142560,18060,18050,18070,18040,10721
|
|
20230703,150800,53722630620,18050,18020,18060,18010,35194
|
|
20230703,150700,53087906990,18020,18030,18030,18010,6461
|
|
20230703,150600,52971525290,18020,18010,18030,18010,23138
|
|
20230703,150500,52554700230,18020,18010,18030,18000,34310
|
|
20230703,150400,51936605990,18010,18010,18020,18010,7156
|
|
20230703,150300,51807706660,18020,18030,18040,18010,17076
|
|
20230703,150200,51499961040,18040,18030,18040,18030,5536
|
|
20230703,150100,51400139390,18030,18040,18050,18030,6029
|
|
20230703,150000,51291403810,18040,18040,18050,18040,5453
|
|
20230703,145900,51193024440,18040,18040,18050,18040,3464
|
|
20230703,145800,51130525540,18040,18050,18050,18040,3692
|
|
20230703,145700,51063908940,18040,18060,18060,18040,10007
|
|
20230703,145600,50883275220,18060,18060,18060,18050,3687
|
|
20230703,145500,50816712010,18050,18050,18060,18050,4285
|
|
20230703,145400,50739351330,18050,18050,18060,18050,3916
|
|
20230703,145300,50668647590,18050,18050,18060,18050,4636
|
|
20230703,145200,50584954310,18050,18060,18070,18040,4443
|
|
20230703,145100,50504746240,18060,18050,18060,18040,10439
|
|
20230703,145000,50316335800,18040,18050,18050,18040,3636
|
|
20230703,144900,50250721110,18040,18050,18060,18040,3338
|
|
20230703,144800,50190489090,18050,18050,18060,18040,5513
|
|
20230703,144700,50090999590,18050,18050,18060,18050,2529
|
|
20230703,144600,50045345710,18050,18050,18060,18040,2163
|
|
20230703,144500,50006299460,18050,18040,18060,18040,3325
|
|
20230703,144400,49946293410,18040,18060,18070,18040,4171
|
|
20230703,144300,49870978630,18060,18030,18070,18030,4179
|
|
20230703,144200,49795562620,18040,18040,18060,18030,6149
|
|
20230703,144100,49684643670,18040,18030,18040,18030,1612
|
|
20230703,144000,49655569980,18030,18050,18060,18030,12909
|
|
20230703,143900,49422606980,18050,18070,18080,18050,5847
|
|
20230703,143800,49317010450,18070,18050,18080,18040,4484
|
|
20230703,143700,49236043020,18050,18050,18060,18040,3015
|
|
20230703,143600,49181616070,18050,18060,18070,18050,3785
|
|
20230703,143500,49113279670,18060,18050,18070,18040,2419
|
|
20230703,143400,49069606470,18050,18070,18080,18040,6325
|
|
20230703,143300,48955348030,18080,18070,18080,18070,4734
|
|
20230703,143200,48869792480,18070,18070,18090,18070,5169
|
|
20230703,143100,48776339970,18070,18070,18080,18060,4415
|
|
20230703,143000,48696569800,18060,18040,18080,18040,5437
|
|
20230703,142900,48598365420,18050,18050,18060,18040,1806
|
|
20230703,142800,48565765530,18050,18050,18070,18050,6562
|
|
20230703,142700,48447267240,18060,18050,18060,18050,2866
|
|
20230703,142600,48395520170,18050,18070,18070,18050,5095
|
|
20230703,142500,48303529570,18060,18060,18070,18060,9211
|
|
20230703,142400,48137101590,18060,18060,18070,18060,3237
|
|
20230703,142300,48078630730,18070,18060,18070,18060,1875
|
|
20230703,142200,48044758910,18060,18060,18070,18040,7300
|
|
20230703,142100,47912982680,18050,18050,18070,18050,5246
|
|
20230703,142000,47818228190,18050,18050,18060,18050,3444
|
|
20230703,141900,47756057290,18050,18040,18080,18040,15707
|
|
20230703,141800,47472427900,18040,18050,18050,18040,2779
|
|
20230703,141700,47422272410,18040,18030,18060,18020,8168
|
|
20230703,141600,47274885800,18040,18050,18050,18010,38311
|
|
20230703,141500,46584351580,18050,18040,18050,18040,2900
|
|
20230703,141400,46532025270,18050,18060,18060,18040,10066
|
|
20230703,141300,46350353400,18060,18050,18060,18050,3626
|
|
20230703,141200,46284894890,18050,18070,18070,18050,12689
|
|
20230703,141100,46055805290,18060,18060,18070,18060,1806
|
|
20230703,141000,46023175840,18060,18080,18080,18060,6113
|
|
20230703,140900,45912711640,18080,18070,18080,18070,1967
|
|
20230703,140800,45877162620,18070,18080,18080,18070,2277
|
|
20230703,140700,45836011870,18070,18090,18090,18070,7083
|
|
20230703,140600,45707957860,18080,18090,18090,18080,867
|
|
20230703,140500,45692277030,18080,18080,18090,18080,1685
|
|
20230703,140400,45661806440,18090,18080,18090,18080,2857
|
|
20230703,140300,45610142010,18090,18090,18090,18080,1963
|
|
20230703,140200,45574641820,18080,18090,18090,18080,1574
|
|
20230703,140100,45546172610,18090,18090,18100,18080,1924
|
|
20230703,140000,45511373530,18090,18100,18100,18080,5961
|
|
20230703,135900,45403526540,18090,18100,18100,18090,2190
|
|
20230703,135800,45363908020,18090,18090,18100,18080,3893
|
|
20230703,135700,45293490130,18090,18090,18100,18080,8835
|
|
20230703,135600,45133664840,18100,18090,18100,18090,2707
|
|
20230703,135500,45084693790,18090,18100,18100,18090,1731
|
|
20230703,135400,45053376430,18100,18100,18100,18090,1592
|
|
20230703,135300,45024571260,18090,18080,18100,18080,4088
|
|
20230703,135200,44950617440,18080,18090,18090,18080,966
|
|
20230703,135100,44933148340,18090,18080,18090,18080,2806
|
|
20230703,135000,44882412510,18090,18090,18090,18080,1208
|
|
20230703,134900,44860568110,18080,18090,18090,18080,1561
|
|
20230703,134800,44832343330,18080,18080,18110,18080,12268
|
|
20230703,134700,44610340700,18090,18070,18090,18060,7321
|
|
20230703,134600,44477994080,18050,18090,18090,18050,12188
|
|
20230703,134500,44257814150,18080,18080,18090,18080,9999
|
|
20230703,134400,44077030990,18080,18090,18090,18070,5257
|
|
20230703,134300,43982009540,18080,18090,18090,18080,4139
|
|
20230703,134200,43907172890,18090,18080,18090,18070,3290
|
|
20230703,134100,43847702520,18080,18070,18080,18070,5315
|
|
20230703,134000,43751637390,18070,18100,18110,18070,26819
|
|
20230703,133900,43266534680,18100,18100,18110,18090,4210
|
|
20230703,133800,43190346130,18100,18110,18110,18090,3221
|
|
20230703,133700,43132054070,18100,18110,18110,18090,10969
|
|
20230703,133600,42933509820,18100,18100,18110,18100,2653
|
|
20230703,133500,42885488850,18100,18100,18110,18100,2147
|
|
20230703,133400,42846624100,18110,18110,18110,18090,3749
|
|
20230703,133300,42778790830,18110,18110,18110,18090,15880
|
|
20230703,133200,42491359870,18110,18120,18120,18110,3711
|
|
20230703,133100,42424152970,18110,18110,18120,18100,2555
|
|
20230703,133000,42377877960,18110,18130,18130,18100,15682
|
|
20230703,132900,42093754630,18120,18140,18150,18120,2880
|
|
20230703,132800,42041527770,18140,18150,18150,18140,995
|
|
20230703,132700,42023476600,18150,18140,18150,18140,2940
|
|
20230703,132600,41970133150,18140,18150,18150,18140,4770
|
|
20230703,132500,41883595850,18140,18160,18170,18140,20350
|
|
20230703,132400,41514098400,18160,18150,18170,18140,12162
|
|
20230703,132300,41293316740,18150,18170,18170,18140,9641
|
|
20230703,132200,41118270160,18170,18180,18190,18160,34564
|
|
20230703,132100,40489805690,18180,18100,18180,18090,85792
|
|
20230703,132000,38933105420,18100,18100,18100,18080,39147
|
|
20230703,131900,38224931720,18100,18100,18110,18090,6274
|
|
20230703,131800,38111403070,18100,18110,18110,18100,7113
|
|
20230703,131700,37982656670,18110,18110,18110,18100,3624
|
|
20230703,131600,37917061010,18110,18110,18110,18100,859
|
|
20230703,131500,37901511370,18110,18100,18110,18100,460
|
|
20230703,131400,37893184500,18100,18110,18120,18100,4948
|
|
20230703,131300,37803550970,18120,18120,18120,18110,5465
|
|
20230703,131200,37704579030,18120,18130,18130,18110,3658
|
|
20230703,131100,37638296750,18120,18120,18130,18110,15417
|
|
20230703,131000,37358941240,18120,18120,18120,18110,3590
|
|
20230703,130900,37293904950,18120,18120,18120,18110,1609
|
|
20230703,130800,37264762830,18110,18110,18120,18100,8643
|
|
20230703,130700,37108244020,18110,18100,18110,18100,1223
|
|
20230703,130600,37086103960,18100,18100,18100,18090,3406
|
|
20230703,130500,37024459230,18100,18090,18100,18090,2641
|
|
20230703,130400,36976681460,18090,18090,18100,18080,5091
|
|
20230703,130300,36884586620,18080,18090,18100,18080,1977
|
|
20230703,130200,36848823470,18090,18100,18100,18090,2448
|
|
20230703,130100,36804524850,18100,18110,18110,18100,6047
|
|
20230703,130000,36695064180,18100,18110,18110,18100,159
|
|
20230703,125900,36692185360,18110,18110,18110,18100,3053
|
|
20230703,125800,36636925130,18100,18110,18110,18100,1593
|
|
20230703,125700,36608082750,18100,18090,18100,18090,8249
|
|
20230703,125600,36458785400,18100,18090,18100,18090,2980
|
|
20230703,125500,36404876590,18090,18090,18100,18080,5905
|
|
20230703,125400,36298056000,18100,18100,18100,18090,3371
|
|
20230703,125300,36237073270,18100,18100,18100,18090,2036
|
|
20230703,125200,36200241050,18090,18100,18100,18090,402
|
|
20230703,125100,36192967240,18100,18090,18100,18090,1222
|
|
20230703,125000,36170858700,18100,18100,18100,18090,356
|
|
20230703,124900,36164417910,18090,18090,18100,18090,1215
|
|
20230703,124800,36142437560,18100,18090,18100,18080,1572
|
|
20230703,124700,36113999310,18090,18100,18100,18080,5412
|
|
20230703,124600,36016104750,18100,18100,18100,18090,6135
|
|
20230703,124500,35905112070,18090,18110,18110,18090,14266
|
|
20230703,124400,35646863050,18110,18120,18120,18100,6101
|
|
20230703,124300,35536376900,18110,18110,18120,18110,1199
|
|
20230703,124200,35514662590,18110,18110,18120,18110,7115
|
|
20230703,124100,35385755060,18110,18100,18110,18100,3875
|
|
20230703,124000,35315583810,18100,18110,18110,18100,4299
|
|
20230703,123900,35237768910,18110,18090,18110,18090,7116
|
|
20230703,123800,35108968490,18100,18100,18100,18090,3108
|
|
20230703,123700,35052744150,18090,18100,18100,18090,2688
|
|
20230703,123600,35004113950,18100,18090,18100,18090,2865
|
|
20230703,123500,34952283830,18080,18090,18100,18080,5766
|
|
20230703,123400,34847978940,18090,18110,18110,18090,19609
|
|
20230703,123300,34493102760,18110,18100,18110,18100,1217
|
|
20230703,123200,34471070570,18110,18100,18110,18100,2963
|
|
20230703,123100,34417422270,18100,18120,18120,18100,9403
|
|
20230703,123000,34247137800,18110,18120,18120,18110,5381
|
|
20230703,122900,34149635580,18120,18130,18130,18120,9211
|
|
20230703,122800,33982730140,18130,18130,18130,18120,1920
|
|
20230703,122700,33947936220,18120,18130,18130,18120,3002
|
|
20230703,122600,33893536410,18130,18120,18130,18110,4206
|
|
20230703,122500,33817328110,18110,18110,18120,18110,2567
|
|
20230703,122400,33770828040,18120,18120,18130,18110,5727
|
|
20230703,122300,33667056560,18120,18120,18130,18120,3469
|
|
20230703,122200,33604197820,18130,18130,18130,18120,1842
|
|
20230703,122100,33570819400,18120,18130,18130,18120,879
|
|
20230703,122000,33554889030,18130,18120,18130,18110,6460
|
|
20230703,121900,33437850110,18120,18120,18130,18110,2458
|
|
20230703,121800,33393310970,18120,18130,18130,18120,2353
|
|
20230703,121700,33350668020,18120,18120,18130,18120,2953
|
|
20230703,121600,33297145590,18130,18150,18150,18120,4129
|
|
20230703,121500,33222256920,18150,18140,18150,18140,230
|
|
20230703,121400,33218084430,18150,18130,18150,18120,1849
|
|
20230703,121300,33184555670,18120,18120,18130,18110,4921
|
|
20230703,121200,33095388450,18120,18130,18130,18110,2655
|
|
20230703,121100,33047281840,18130,18120,18140,18120,2849
|
|
20230703,121000,32995625800,18130,18150,18160,18120,9441
|
|
20230703,120900,32824376900,18150,18150,18150,18140,937
|
|
20230703,120800,32807372160,18140,18150,18150,18130,888
|
|
20230703,120700,32791265130,18150,18130,18150,18130,3713
|
|
20230703,120600,32723926310,18130,18110,18150,18100,13643
|
|
20230703,120500,32476633050,18110,18130,18130,18100,8741
|
|
20230703,120400,32318304600,18130,18140,18140,18120,1763
|
|
20230703,120300,32286341420,18140,18160,18160,18130,2785
|
|
20230703,120200,32235817090,18150,18180,18180,18150,7770
|
|
20230703,120100,32094626130,18180,18160,18180,18150,13630
|
|
20230703,120000,31846893050,18160,18180,18180,18150,4250
|
|
20230703,115900,31769667040,18180,18150,18180,18140,31369
|
|
20230703,115800,31199997770,18150,18140,18150,18130,10216
|
|
20230703,115700,31014671440,18130,18130,18140,18130,1257
|
|
20230703,115600,30991878950,18140,18140,18140,18130,3503
|
|
20230703,115500,30928368990,18130,18130,18140,18130,3350
|
|
20230703,115400,30867617530,18140,18150,18150,18130,2620
|
|
20230703,115300,30820084830,18140,18140,18150,18140,11748
|
|
20230703,115200,30606975470,18140,18120,18140,18110,21481
|
|
20230703,115100,30217645690,18120,18120,18120,18110,868
|
|
20230703,115000,30201918350,18110,18120,18120,18110,651
|
|
20230703,114900,30190127210,18110,18110,18120,18100,2632
|
|
20230703,114800,30142457590,18110,18100,18120,18090,1283
|
|
20230703,114700,30119225850,18100,18090,18110,18090,2039
|
|
20230703,114600,30082315330,18090,18110,18110,18090,1344
|
|
20230703,114500,30057987600,18110,18120,18120,18100,2378
|
|
20230703,114400,30014927080,18120,18120,18120,18100,4900
|
|
20230703,114300,29926185470,18110,18120,18120,18110,1859
|
|
20230703,114200,29892506670,18120,18110,18120,18110,3228
|
|
20230703,114100,29834046060,18100,18090,18110,18090,5947
|
|
20230703,114000,29726402120,18090,18100,18100,18090,3217
|
|
20230703,113900,29668205550,18090,18100,18110,18090,1421
|
|
20230703,113800,29642483270,18100,18110,18110,18100,1373
|
|
20230703,113700,29617630010,18110,18100,18110,18100,929
|
|
20230703,113600,29600811220,18100,18110,18110,18100,1018
|
|
20230703,113500,29582380740,18110,18110,18110,18100,598
|
|
20230703,113400,29571553030,18100,18100,18110,18090,4418
|
|
20230703,113300,29491595260,18100,18090,18100,18090,3566
|
|
20230703,113200,29427056980,18090,18100,18100,18090,486
|
|
20230703,113100,29418262470,18100,18100,18100,18090,535
|
|
20230703,113000,29408580270,18100,18100,18110,18090,2158
|
|
20230703,112900,29369521100,18110,18110,18110,18100,3132
|
|
20230703,112800,29312819400,18100,18090,18110,18080,7739
|
|
20230703,112700,29172809860,18090,18110,18110,18080,7733
|
|
20230703,112600,29032875280,18110,18100,18110,18100,8751
|
|
20230703,112500,28874422660,18110,18100,18110,18100,1565
|
|
20230703,112400,28846093920,18110,18110,18110,18100,532
|
|
20230703,112300,28836459800,18110,18090,18110,18090,11545
|
|
20230703,112200,28627492470,18090,18100,18100,18090,935
|
|
20230703,112100,28610577220,18100,18110,18110,18090,1424
|
|
20230703,112000,28584812400,18090,18110,18110,18090,2513
|
|
20230703,111900,28539328980,18100,18110,18110,18100,2233
|
|
20230703,111800,28498905860,18110,18110,18120,18100,2836
|
|
20230703,111700,28447545770,18110,18090,18120,18090,5303
|
|
20230703,111600,28351533250,18100,18120,18120,18090,7699
|
|
20230703,111500,28212141770,18110,18120,18120,18110,1192
|
|
20230703,111400,28190545800,18120,18110,18130,18110,8121
|
|
20230703,111300,28043431400,18110,18110,18110,18100,903
|
|
20230703,111200,28027084280,18110,18110,18110,18100,1258
|
|
20230703,111100,28004312770,18110,18110,18110,18100,398
|
|
20230703,111000,27997106960,18110,18100,18110,18100,690
|
|
20230703,110900,27984616860,18110,18100,18110,18090,4052
|
|
20230703,110800,27911275250,18100,18090,18100,18080,12166
|
|
20230703,110700,27691185050,18090,18090,18090,18080,2768
|
|
20230703,110600,27641138090,18090,18100,18100,18080,3312
|
|
20230703,110500,27581218280,18100,18100,18100,18090,664
|
|
20230703,110400,27569202480,18100,18110,18110,18090,7894
|
|
20230703,110300,27426319100,18120,18120,18130,18110,2617
|
|
20230703,110200,27378909370,18110,18110,18120,18100,2571
|
|
20230703,110100,27332351640,18110,18120,18120,18090,19172
|
|
20230703,110000,26985108480,18120,18120,18130,18110,7617
|
|
20230703,105900,26847090310,18120,18110,18120,18110,863
|
|
20230703,105800,26831456180,18120,18110,18120,18110,3392
|
|
20230703,105700,26770023390,18110,18090,18110,18090,3517
|
|
20230703,105600,26706342750,18090,18080,18110,18070,13875
|
|
20230703,105500,26455424640,18080,18080,18080,18070,269
|
|
20230703,105400,26450563090,18080,18080,18080,18070,4394
|
|
20230703,105300,26371156200,18070,18080,18080,18070,7453
|
|
20230703,105200,26236478640,18070,18080,18080,18070,4085
|
|
20230703,105100,26162625920,18080,18080,18080,18070,3503
|
|
20230703,105000,26099302620,18080,18090,18090,18070,2353
|
|
20230703,104900,26056761240,18080,18090,18100,18080,4061
|
|
20230703,104800,25983302920,18080,18110,18110,18080,8570
|
|
20230703,104700,25828235650,18100,18100,18110,18100,1652
|
|
20230703,104600,25798328890,18110,18110,18120,18100,4911
|
|
20230703,104500,25709385440,18100,18120,18120,18100,8478
|
|
20230703,104400,25555854360,18120,18130,18140,18120,3584
|
|
20230703,104300,25490892950,18120,18120,18130,18110,7509
|
|
20230703,104200,25354792610,18130,18120,18130,18110,2956
|
|
20230703,104100,25301230240,18120,18120,18130,18110,9416
|
|
20230703,104000,25130572210,18120,18140,18140,18120,7301
|
|
20230703,103900,24998196120,18130,18130,18140,18130,4335
|
|
20230703,103800,24919601860,18130,18120,18140,18110,5557
|
|
20230703,103700,24818882940,18120,18110,18130,18110,8393
|
|
20230703,103600,24666772590,18110,18110,18150,18110,29447
|
|
20230703,103500,24132665170,18110,18110,18110,18100,5547
|
|
20230703,103400,24032216210,18110,18100,18110,18090,9487
|
|
20230703,103300,23860540490,18100,18090,18100,18080,11202
|
|
20230703,103200,23657871170,18090,18080,18090,18070,8991
|
|
20230703,103100,23495313660,18080,18060,18090,18060,19681
|
|
20230703,103000,23139671150,18060,18020,18070,18010,21021
|
|
20230703,102900,22760431130,18010,17990,18020,17980,14584
|
|
20230703,102800,22497922580,17990,18000,18000,17990,3051
|
|
20230703,102700,22443028020,18000,18000,18000,17990,4742
|
|
20230703,102600,22357706390,18000,18000,18000,17990,11130
|
|
20230703,102500,22157392510,17990,18000,18000,17990,4140
|
|
20230703,102400,22082903770,17990,18000,18010,17990,3718
|
|
20230703,102300,22015980400,18000,18010,18010,17990,3359
|
|
20230703,102200,21955529490,18010,18010,18020,18000,8779
|
|
20230703,102100,21797436240,18000,17990,18010,17990,2455
|
|
20230703,102000,21753243070,18000,18020,18020,17990,12851
|
|
20230703,101900,21521907930,18010,18010,18020,18000,5838
|
|
20230703,101800,21416750490,18000,18020,18020,18000,4292
|
|
20230703,101700,21339448070,18020,18030,18040,18020,6701
|
|
20230703,101600,21218627600,18040,18020,18040,18010,9172
|
|
20230703,101500,21053346920,18020,18010,18020,18010,5611
|
|
20230703,101400,20952254800,18000,18010,18010,18000,6318
|
|
20230703,101300,20838487850,18000,17980,18010,17980,4265
|
|
20230703,101200,20761742550,17980,17970,17980,17960,6211
|
|
20230703,101100,20650109090,17970,17980,17990,17960,22520
|
|
20230703,101000,20245291050,17990,18020,18020,17980,20576
|
|
20230703,100900,19875047110,18010,18030,18030,17990,8282
|
|
20230703,100800,19725907240,18000,18040,18060,18000,98915
|
|
20230703,100700,17944492920,18040,18070,18070,18030,16328
|
|
20230703,100600,17649785040,18070,18080,18080,18070,3102
|
|
20230703,100500,17593720840,18080,18070,18080,18050,8851
|
|
20230703,100400,17433812190,18070,18070,18070,18060,2383
|
|
20230703,100300,17390770890,18060,18040,18070,18040,7364
|
|
20230703,100200,17257790770,18050,18060,18060,18040,4484
|
|
20230703,100100,17176853870,18060,18060,18060,18050,2534
|
|
20230703,100000,17131106830,18060,18050,18060,18030,9396
|
|
20230703,095900,16961539250,18050,18030,18050,18030,6476
|
|
20230703,095800,16844729030,18020,18040,18040,18020,9971
|
|
20230703,095700,16664939270,18040,18040,18040,18030,5111
|
|
20230703,095600,16572782660,18040,18040,18050,18030,6752
|
|
20230703,095500,16450984060,18050,18030,18050,18020,6385
|
|
20230703,095400,16335809600,18030,18050,18050,18020,6715
|
|
20230703,095300,16214720270,18040,18020,18050,18020,7543
|
|
20230703,095200,16078645570,18030,18040,18050,18020,14655
|
|
20230703,095100,15814392530,18040,18050,18050,18030,5520
|
|
20230703,095000,15714804910,18050,18050,18050,18040,1412
|
|
20230703,094900,15689322740,18050,18030,18060,18030,7194
|
|
20230703,094800,15559532700,18030,18040,18040,18020,2820
|
|
20230703,094700,15508686230,18040,18050,18070,18030,12987
|
|
20230703,094600,15274274490,18060,18070,18080,18050,6797
|
|
20230703,094500,15151502220,18070,18080,18090,18060,13586
|
|
20230703,094400,14905868980,18080,18060,18080,18050,8299
|
|
20230703,094300,14755904000,18050,18060,18060,18050,5019
|
|
20230703,094200,14665275760,18060,18060,18060,18040,3844
|
|
20230703,094100,14595872540,18060,18040,18060,18030,17473
|
|
20230703,094000,14280625230,18040,18010,18040,18010,10627
|
|
20230703,093900,14089068320,18020,18010,18020,18000,9555
|
|
20230703,093800,13916946990,18020,18010,18040,18010,3716
|
|
20230703,093700,13849961860,18010,18010,18020,18010,7943
|
|
20230703,093600,13706878050,18020,18030,18030,18000,10540
|
|
20230703,093500,13516981160,18030,18040,18040,18020,5515
|
|
20230703,093400,13417561460,18040,18040,18050,18030,3886
|
|
20230703,093300,13347448400,18050,18010,18050,18010,11666
|
|
20230703,093200,13137095890,18010,18050,18060,18000,15294
|
|
20230703,093100,12861383700,18040,18020,18040,18010,6994
|
|
20230703,093000,12735279250,18010,18030,18030,18010,3880
|
|
20230703,092900,12665347960,18030,18010,18030,18000,7970
|
|
20230703,092800,12521777760,18020,18020,18030,18010,3399
|
|
20230703,092700,12460532360,18010,18010,18030,17990,9350
|
|
20230703,092600,12292119530,18020,18000,18020,17990,7306
|
|
20230703,092500,12160591430,18000,17970,18000,17960,10858
|
|
20230703,092400,11965262890,17970,17990,17990,17960,16270
|
|
20230703,092300,11672750880,17990,17970,17990,17970,5240
|
|
20230703,092200,11578541390,17970,17960,17970,17950,8382
|
|
20230703,092100,11427977820,17960,17940,17970,17930,5872
|
|
20230703,092000,11322580080,17930,17950,17960,17930,16621
|
|
20230703,091900,11024316790,17950,17920,17950,17920,17829
|
|
20230703,091800,10704611550,17930,17940,17950,17910,42376
|
|
20230703,091700,9945066370,17950,17970,17980,17940,13193
|
|
20230703,091600,9708188060,17980,18000,18000,17960,21028
|
|
20230703,091500,9330168220,18010,18000,18020,17990,8886
|
|
20230703,091400,9170173430,18000,18010,18010,17980,10372
|
|
20230703,091300,8983516520,18010,17980,18020,17970,13512
|
|
20230703,091200,8740453740,17980,17930,18000,17930,10344
|
|
20230703,091100,8554679860,17940,17990,17990,17920,86993
|
|
20230703,091000,6992749100,17990,17980,17990,17970,13096
|
|
20230703,090900,6757268330,17980,18000,18000,17980,11099
|
|
20230703,090800,6557610300,18000,18000,18010,17980,22690
|
|
20230703,090700,6149228810,18000,17990,18000,17960,26417
|
|
20230703,090600,5674410350,17990,18020,18020,17980,29410
|
|
20230703,090500,5145205970,18020,18050,18060,18010,10331
|
|
20230703,090400,4958937000,18040,17980,18060,17960,34048
|
|
20230703,090300,4346594160,17980,17990,18000,17970,30723
|
|
20230703,090200,3793998760,18000,18000,18000,17940,51772
|
|
20230703,090100,2863750270,18000,18040,18040,17920,58252
|
|
20230703,090000,1816074600,18040,18210,18220,18020,100045
|