609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190600,27360922390,14080,14080,14080,14080,62289
|
|
20230721,190500,27360922390,14080,14080,14080,14080,0
|
|
20230721,190400,27360922390,14080,14080,14080,14080,0
|
|
20230721,190300,27360922390,14080,14080,14080,14080,0
|
|
20230721,190200,27360922390,14080,14080,14080,14080,0
|
|
20230721,190100,27360922390,14080,14080,14080,14080,0
|
|
20230721,190000,27360922390,14080,14080,14080,14080,0
|
|
20230721,185900,27360922390,14080,14080,14080,14080,0
|
|
20230721,185800,27360922390,14080,14080,14080,14080,0
|
|
20230721,185700,27360922390,14080,14080,14080,14080,0
|
|
20230721,185600,27360922390,14080,14080,14080,14080,0
|
|
20230721,185500,27360922390,14080,14080,14080,14080,0
|
|
20230721,185400,27360922390,14080,14080,14080,14080,0
|
|
20230721,185300,27360922390,14080,14080,14080,14080,0
|
|
20230721,185200,27360922390,14080,14080,14080,14080,0
|
|
20230721,185100,27360922390,14080,14080,14080,14080,0
|
|
20230721,185000,27360922390,14080,14080,14080,14080,0
|
|
20230721,184900,27360922390,14080,14080,14080,14080,0
|
|
20230721,184800,27360922390,14080,14080,14080,14080,0
|
|
20230721,184700,27360922390,14080,14080,14080,14080,0
|
|
20230721,184600,27360922390,14080,14080,14080,14080,0
|
|
20230721,184500,27360922390,14080,14080,14080,14080,0
|
|
20230721,184400,27360922390,14080,14080,14080,14080,0
|
|
20230721,184300,27360922390,14080,14080,14080,14080,0
|
|
20230721,184200,27360922390,14080,14080,14080,14080,0
|
|
20230721,184100,27360922390,14080,14080,14080,14080,0
|
|
20230721,184000,27360922390,14080,14080,14080,14080,0
|
|
20230721,183900,27360922390,14080,14080,14080,14080,0
|
|
20230721,183800,27360922390,14080,14080,14080,14080,0
|
|
20230721,183700,27360922390,14080,14080,14080,14080,0
|
|
20230721,183600,27360922390,14080,14080,14080,14080,62289
|
|
20230721,183500,27360922390,14080,14080,14080,14080,0
|
|
20230721,183400,27360922390,14080,14080,14080,14080,0
|
|
20230721,183300,27360922390,14080,14080,14080,14080,0
|
|
20230721,183200,27360922390,14080,14080,14080,14080,0
|
|
20230721,183100,27360922390,14080,14080,14080,14080,0
|
|
20230721,183000,27360922390,14080,14080,14080,14080,0
|
|
20230721,182900,27360922390,14080,14080,14080,14080,0
|
|
20230721,182800,27360922390,14080,14080,14080,14080,0
|
|
20230721,182700,27360922390,14080,14080,14080,14080,0
|
|
20230721,182600,27360922390,14080,14080,14080,14080,0
|
|
20230721,182500,27360922390,14080,14080,14080,14080,0
|
|
20230721,182400,27360922390,14080,14080,14080,14080,0
|
|
20230721,182300,27360922390,14080,14080,14080,14080,0
|
|
20230721,182200,27360922390,14080,14080,14080,14080,0
|
|
20230721,182100,27360922390,14080,14080,14080,14080,0
|
|
20230721,182000,27360922390,14080,14080,14080,14080,0
|
|
20230721,181900,27360922390,14080,14080,14080,14080,0
|
|
20230721,181800,27360922390,14080,14080,14080,14080,0
|
|
20230721,181700,27360922390,14080,14080,14080,14080,0
|
|
20230721,181600,27360922390,14080,14080,14080,14080,0
|
|
20230721,181500,27360922390,14080,14080,14080,14080,0
|
|
20230721,181400,27360922390,14080,14080,14080,14080,0
|
|
20230721,181300,27360922390,14080,14080,14080,14080,0
|
|
20230721,181200,27360922390,14080,14080,14080,14080,0
|
|
20230721,181100,27360922390,14080,14080,14080,14080,0
|
|
20230721,181000,27360922390,14080,14080,14080,14080,0
|
|
20230721,180900,27360922390,14080,14080,14080,14080,0
|
|
20230721,180800,27360922390,14080,14080,14080,14080,0
|
|
20230721,180700,27360922390,14080,14080,14080,14080,0
|
|
20230721,180600,27360922390,14080,14080,14080,14080,62289
|
|
20230721,180500,27360922390,14080,14080,14080,14080,0
|
|
20230721,180400,27360922390,14080,14080,14080,14080,0
|
|
20230721,180300,27360922390,14080,14080,14080,14080,0
|
|
20230721,180200,27360922390,14080,14080,14080,14080,0
|
|
20230721,180100,27360922390,14080,14080,14080,14080,0
|
|
20230721,180000,27360922390,14080,14080,14080,14080,0
|
|
20230721,175900,27360922390,14080,14080,14080,14080,0
|
|
20230721,175800,27360922390,14080,14080,14080,14080,0
|
|
20230721,175700,27360922390,14080,14080,14080,14080,0
|
|
20230721,175600,27360922390,14080,14080,14080,14080,0
|
|
20230721,175500,27360922390,14080,14080,14080,14080,0
|
|
20230721,175400,27360922390,14080,14080,14080,14080,0
|
|
20230721,175300,27360922390,14080,14080,14080,14080,0
|
|
20230721,175200,27360922390,14080,14080,14080,14080,0
|
|
20230721,175100,27360922390,14080,14080,14080,14080,0
|
|
20230721,175000,27360922390,14080,14080,14080,14080,0
|
|
20230721,174900,27360922390,14080,14080,14080,14080,0
|
|
20230721,174800,27360922390,14080,14080,14080,14080,0
|
|
20230721,174700,27360922390,14080,14080,14080,14080,0
|
|
20230721,174600,27360922390,14080,14080,14080,14080,0
|
|
20230721,174500,27360922390,14080,14080,14080,14080,0
|
|
20230721,174400,27360922390,14080,14080,14080,14080,0
|
|
20230721,174300,27360922390,14080,14080,14080,14080,0
|
|
20230721,174200,27360922390,14080,14080,14080,14080,0
|
|
20230721,174100,27360922390,14080,14080,14080,14080,0
|
|
20230721,174000,27360922390,14080,14080,14080,14080,0
|
|
20230721,173900,27360922390,14080,14080,14080,14080,0
|
|
20230721,173800,27360922390,14080,14080,14080,14080,0
|
|
20230721,173700,27360922390,14080,14080,14080,14080,0
|
|
20230721,173600,27360922390,14080,14080,14080,14080,62289
|
|
20230721,173500,27360922390,14080,14080,14080,14080,0
|
|
20230721,173400,27360922390,14080,14080,14080,14080,0
|
|
20230721,173300,27360922390,14080,14080,14080,14080,0
|
|
20230721,173200,27360922390,14080,14080,14080,14080,0
|
|
20230721,173100,27360922390,14080,14080,14080,14080,0
|
|
20230721,173000,27360922390,14080,14080,14080,14080,0
|
|
20230721,172900,27360922390,14080,14080,14080,14080,0
|
|
20230721,172800,27360922390,14080,14080,14080,14080,0
|
|
20230721,172700,27360922390,14080,14080,14080,14080,0
|
|
20230721,172600,27360922390,14080,14080,14080,14080,0
|
|
20230721,172500,27360922390,14080,14080,14080,14080,0
|
|
20230721,172400,27360922390,14080,14080,14080,14080,0
|
|
20230721,172300,27360922390,14080,14080,14080,14080,0
|
|
20230721,172200,27360922390,14080,14080,14080,14080,0
|
|
20230721,172100,27360922390,14080,14080,14080,14080,0
|
|
20230721,172000,27360922390,14080,14080,14080,14080,0
|
|
20230721,171900,27360922390,14080,14080,14080,14080,0
|
|
20230721,171800,27360922390,14080,14080,14080,14080,0
|
|
20230721,171700,27360922390,14080,14080,14080,14080,0
|
|
20230721,171600,27360922390,14080,14080,14080,14080,0
|
|
20230721,171500,27360922390,14080,14080,14080,14080,0
|
|
20230721,171400,27360922390,14080,14080,14080,14080,0
|
|
20230721,171300,27360922390,14080,14080,14080,14080,0
|
|
20230721,171200,27360922390,14080,14080,14080,14080,0
|
|
20230721,171100,27360922390,14080,14080,14080,14080,0
|
|
20230721,171000,27360922390,14080,14080,14080,14080,0
|
|
20230721,170900,27360922390,14080,14080,14080,14080,0
|
|
20230721,170800,27360922390,14080,14080,14080,14080,0
|
|
20230721,170700,27360922390,14080,14080,14080,14080,0
|
|
20230721,170600,27360922390,14080,14080,14080,14080,62289
|
|
20230721,170500,27360922390,14080,14080,14080,14080,0
|
|
20230721,170400,27360922390,14080,14080,14080,14080,0
|
|
20230721,170300,27360922390,14080,14080,14080,14080,0
|
|
20230721,170200,27360922390,14080,14080,14080,14080,0
|
|
20230721,170100,27360922390,14080,14080,14080,14080,0
|
|
20230721,170000,27360922390,14080,14080,14080,14080,0
|
|
20230721,165900,27360922390,14080,14080,14080,14080,0
|
|
20230721,165800,27360922390,14080,14080,14080,14080,0
|
|
20230721,165700,27360922390,14080,14080,14080,14080,0
|
|
20230721,165600,27360922390,14080,14080,14080,14080,0
|
|
20230721,165500,27360922390,14080,14080,14080,14080,0
|
|
20230721,165400,27360922390,14080,14080,14080,14080,0
|
|
20230721,165300,27360922390,14080,14080,14080,14080,0
|
|
20230721,165200,27360922390,14080,14080,14080,14080,0
|
|
20230721,165100,27360922390,14080,14080,14080,14080,0
|
|
20230721,165000,27360922390,14080,14080,14080,14080,0
|
|
20230721,164900,27360922390,14080,14080,14080,14080,0
|
|
20230721,164800,27360922390,14080,14080,14080,14080,0
|
|
20230721,164700,27360922390,14080,14080,14080,14080,0
|
|
20230721,164600,27360922390,14080,14080,14080,14080,0
|
|
20230721,164500,27360922390,14080,14080,14080,14080,0
|
|
20230721,164400,27360922390,14080,14080,14080,14080,0
|
|
20230721,164300,27360922390,14080,14080,14080,14080,0
|
|
20230721,164200,27360922390,14080,14080,14080,14080,0
|
|
20230721,164100,27360922390,14080,14080,14080,14080,0
|
|
20230721,164000,27360922390,14080,14080,14080,14080,0
|
|
20230721,163900,27360922390,14080,14080,14080,14080,0
|
|
20230721,163800,27360922390,14080,14080,14080,14080,0
|
|
20230721,163700,27360922390,14080,14080,14080,14080,0
|
|
20230721,163600,27360922390,14080,14080,14080,14080,62289
|
|
20230721,163500,27360922390,14080,14080,14080,14080,0
|
|
20230721,163400,27360922390,14080,14080,14080,14080,0
|
|
20230721,163300,27360922390,14080,14080,14080,14080,0
|
|
20230721,163200,27360922390,14080,14080,14080,14080,0
|
|
20230721,163100,27360922390,14080,14080,14080,14080,0
|
|
20230721,163000,27360922390,14080,14080,14080,14080,0
|
|
20230721,162900,27360922390,14080,14080,14080,14080,0
|
|
20230721,162800,27360922390,14080,14080,14080,14080,0
|
|
20230721,162700,27360922390,14080,14080,14080,14080,0
|
|
20230721,162600,27360922390,14080,14080,14080,14080,0
|
|
20230721,162500,27360922390,14080,14080,14080,14080,0
|
|
20230721,162400,27360922390,14080,14080,14080,14080,0
|
|
20230721,162300,27360922390,14080,14080,14080,14080,0
|
|
20230721,162200,27360922390,14080,14080,14080,14080,0
|
|
20230721,162100,27360922390,14080,14080,14080,14080,0
|
|
20230721,162000,27360922390,14080,14080,14080,14080,0
|
|
20230721,161900,27360922390,14080,14080,14080,14080,0
|
|
20230721,161800,27360922390,14080,14080,14080,14080,0
|
|
20230721,161700,27360922390,14080,14080,14080,14080,0
|
|
20230721,161600,27360922390,14080,14080,14080,14080,0
|
|
20230721,161500,27360922390,14080,14080,14080,14080,0
|
|
20230721,161400,27360922390,14080,14080,14080,14080,0
|
|
20230721,161300,27360922390,14080,14080,14080,14080,0
|
|
20230721,161200,27360922390,14080,14080,14080,14080,0
|
|
20230721,161100,27360922390,14080,14080,14080,14080,0
|
|
20230721,161000,27360922390,14080,14080,14080,14080,0
|
|
20230721,160900,27360922390,14080,14080,14080,14080,0
|
|
20230721,160800,27360922390,14080,14080,14080,14080,0
|
|
20230721,160700,27360922390,14080,14080,14080,14080,0
|
|
20230721,160600,27360922390,14080,14080,14080,14080,62289
|
|
20230721,160500,27360922390,14080,14080,14080,14080,0
|
|
20230721,160400,27360922390,14080,14080,14080,14080,0
|
|
20230721,160300,27360922390,14080,14080,14080,14080,0
|
|
20230721,160200,27360922390,14080,14080,14080,14080,0
|
|
20230721,160100,27360922390,14080,14080,14080,14080,0
|
|
20230721,160000,27360922390,14080,14080,14080,14080,0
|
|
20230721,155900,27360922390,14080,14080,14080,14080,0
|
|
20230721,155800,27360922390,14080,14080,14080,14080,0
|
|
20230721,155700,27360922390,14080,14080,14080,14080,0
|
|
20230721,155600,27360922390,14080,14080,14080,14080,0
|
|
20230721,155500,27360922390,14080,14080,14080,14080,0
|
|
20230721,155400,27360922390,14080,14080,14080,14080,0
|
|
20230721,155300,27360922390,14080,14080,14080,14080,0
|
|
20230721,155200,27360922390,14080,14080,14080,14080,0
|
|
20230721,155100,27360922390,14080,14080,14080,14080,0
|
|
20230721,155000,27360922390,14080,14080,14080,14080,0
|
|
20230721,154900,27360922390,14080,14080,14080,14080,0
|
|
20230721,154800,27360922390,14080,14080,14080,14080,0
|
|
20230721,154700,27360922390,14080,14080,14080,14080,0
|
|
20230721,154600,27360922390,14080,14080,14080,14080,0
|
|
20230721,154500,27360922390,14080,14080,14080,14080,0
|
|
20230721,154400,27360922390,14080,14080,14080,14080,0
|
|
20230721,154300,27360922390,14080,14080,14080,14080,0
|
|
20230721,154200,27360922390,14080,14080,14080,14080,0
|
|
20230721,154100,27360922390,14080,14080,14080,14080,0
|
|
20230721,154000,27360922390,14080,14080,14080,14080,0
|
|
20230721,153900,27360922390,14080,14080,14080,14080,0
|
|
20230721,153800,27360922390,14080,14080,14080,14080,0
|
|
20230721,153700,27360922390,14080,14080,14080,14080,0
|
|
20230721,153600,27360922390,14080,14080,14080,14080,62289
|
|
20230721,153500,27360922390,14080,14080,14080,14080,0
|
|
20230721,153400,27360922390,14080,14080,14080,14080,0
|
|
20230721,153300,27360922390,14080,14080,14080,14080,0
|
|
20230721,153200,27360922390,14080,14080,14080,14080,0
|
|
20230721,153100,27360922390,14080,14080,14080,14080,0
|
|
20230721,153000,27360922390,14080,14080,14080,14080,62289
|
|
20230721,152900,26483893270,14080,14080,14080,14080,0
|
|
20230721,152800,26483893270,14080,14080,14080,14080,0
|
|
20230721,152700,26483893270,14080,14080,14080,14080,0
|
|
20230721,152600,26483893270,14080,14080,14080,14080,0
|
|
20230721,152500,26483893270,14080,14080,14080,14080,0
|
|
20230721,152400,26483893270,14080,14080,14080,14080,0
|
|
20230721,152300,26483893270,14080,14080,14080,14080,0
|
|
20230721,152200,26483893270,14080,14080,14080,14080,0
|
|
20230721,152100,26483893270,14080,14080,14080,14080,0
|
|
20230721,152000,26483893270,14080,14080,14080,14080,0
|
|
20230721,151900,26483893270,14080,14070,14080,14070,4274
|
|
20230721,151800,26423743260,14080,14080,14090,14070,5503
|
|
20230721,151700,26346276530,14090,14080,14090,14070,6008
|
|
20230721,151600,26261681560,14090,14090,14090,14080,11438
|
|
20230721,151500,26100558860,14080,14080,14090,14080,3947
|
|
20230721,151400,26044979810,14090,14090,14090,14080,7352
|
|
20230721,151300,25941459320,14090,14090,14090,14080,2357
|
|
20230721,151200,25908260940,14080,14080,14090,14070,12170
|
|
20230721,151100,25736925480,14070,14060,14070,14060,19113
|
|
20230721,151000,25468069370,14070,14070,14070,14060,2467
|
|
20230721,150900,25433379400,14060,14070,14070,14060,3498
|
|
20230721,150800,25384182880,14070,14060,14070,14060,2010
|
|
20230721,150700,25355914440,14060,14060,14070,14060,2138
|
|
20230721,150600,25325851690,14070,14070,14070,14050,6759
|
|
20230721,150500,25230815360,14060,14060,14060,14050,8979
|
|
20230721,150400,25104586440,14050,14060,14060,14040,7091
|
|
20230721,150300,25004955600,14060,14050,14060,14050,1872
|
|
20230721,150200,24978652050,14050,14060,14060,14050,4792
|
|
20230721,150100,24911298220,14060,14060,14070,14060,6940
|
|
20230721,150000,24813692660,14070,14050,14070,14040,16313
|
|
20230721,145900,24584418090,14040,14040,14050,14040,4674
|
|
20230721,145800,24518777480,14040,14040,14050,14040,3149
|
|
20230721,145700,24474556900,14040,14040,14050,14040,3520
|
|
20230721,145600,24425135870,14040,14040,14050,14040,3715
|
|
20230721,145500,24372975560,14040,14040,14050,14040,3346
|
|
20230721,145400,24325992200,14050,14050,14060,14040,6782
|
|
20230721,145300,24230707610,14050,14050,14060,14040,2948
|
|
20230721,145200,24189286920,14040,14050,14060,14040,5392
|
|
20230721,145100,24113518640,14040,14040,14060,14040,10027
|
|
20230721,145000,23972682170,14040,14050,14050,14040,3359
|
|
20230721,144900,23925520830,14040,14050,14060,14040,13172
|
|
20230721,144800,23740473890,14040,14040,14050,14040,4744
|
|
20230721,144700,23673867220,14050,14050,14060,14050,3252
|
|
20230721,144600,23628174510,14050,14050,14060,14050,3562
|
|
20230721,144500,23578127510,14060,14030,14070,14030,13080
|
|
20230721,144400,23394460010,14040,14030,14040,14030,5619
|
|
20230721,144300,23315624480,14040,14030,14040,14030,3748
|
|
20230721,144200,23263039690,14030,14040,14040,14030,4007
|
|
20230721,144100,23206810840,14030,14020,14040,14020,11747
|
|
20230721,144000,23042004350,14020,14030,14040,14020,11007
|
|
20230721,143900,22887577080,14030,14040,14040,14030,5294
|
|
20230721,143800,22813293150,14040,14040,14050,14030,9397
|
|
20230721,143700,22681364170,14040,14040,14050,14040,4732
|
|
20230721,143600,22614917470,14050,14060,14060,14040,4120
|
|
20230721,143500,22557058160,14060,14060,14060,14050,4182
|
|
20230721,143400,22498291640,14050,14060,14060,14050,3558
|
|
20230721,143300,22448300360,14060,14050,14060,14050,2833
|
|
20230721,143200,22408493330,14050,14060,14060,14050,4174
|
|
20230721,143100,22349830330,14050,14060,14070,14040,6376
|
|
20230721,143000,22260184690,14050,14050,14070,14050,8122
|
|
20230721,142900,22146036270,14060,14050,14060,14050,4837
|
|
20230721,142800,22078060330,14050,14070,14080,14050,5047
|
|
20230721,142700,22007069920,14060,14030,14060,14030,9898
|
|
20230721,142600,21868031760,14030,14040,14050,14030,8814
|
|
20230721,142500,21744337180,14030,14040,14040,14030,2701
|
|
20230721,142400,21706441240,14040,14040,14050,14030,4308
|
|
20230721,142300,21645979840,14050,14030,14050,14020,15239
|
|
20230721,142200,21432139450,14030,14030,14040,14030,6353
|
|
20230721,142100,21343005330,14030,14030,14040,14030,5211
|
|
20230721,142000,21269893150,14030,14040,14040,14030,6076
|
|
20230721,141900,21184646110,14030,14040,14040,14030,5796
|
|
20230721,141800,21103317650,14030,14050,14050,14030,9685
|
|
20230721,141700,20967361380,14040,14040,14050,14040,6489
|
|
20230721,141600,20876238280,14040,14040,14050,14040,6508
|
|
20230721,141500,20784862190,14050,14050,14060,14040,12680
|
|
20230721,141400,20606712190,14050,14050,14060,14050,4228
|
|
20230721,141300,20547306630,14050,14050,14060,14050,8685
|
|
20230721,141200,20425281660,14060,14060,14070,14050,11730
|
|
20230721,141100,20260401120,14060,14060,14070,14060,6406
|
|
20230721,141000,20170328810,14060,14060,14070,14060,6089
|
|
20230721,140900,20084708760,14070,14070,14080,14070,7103
|
|
20230721,140800,19984769350,14070,14080,14080,14070,9123
|
|
20230721,140700,19856406060,14070,14070,14080,14070,4993
|
|
20230721,140600,19786153250,14080,14080,14080,14070,3774
|
|
20230721,140500,19733050310,14070,14070,14080,14070,6061
|
|
20230721,140400,19647752970,14080,14070,14080,14070,4258
|
|
20230721,140300,19587827070,14070,14080,14080,14070,4838
|
|
20230721,140200,19519734490,14080,14070,14080,14070,3420
|
|
20230721,140100,19471609950,14070,14090,14090,14070,4325
|
|
20230721,140000,19410726520,14090,14070,14090,14070,5201
|
|
20230721,135900,19337492040,14070,14080,14080,14070,4881
|
|
20230721,135800,19268807390,14070,14080,14080,14070,2907
|
|
20230721,135700,19227901010,14080,14070,14080,14070,7361
|
|
20230721,135600,19124289650,14070,14090,14090,14070,10611
|
|
20230721,135500,18974885240,14090,14090,14090,14080,2374
|
|
20230721,135400,18941454390,14090,14100,14100,14080,3138
|
|
20230721,135300,18897252600,14090,14090,14100,14080,3202
|
|
20230721,135200,18852149060,14080,14080,14100,14080,9129
|
|
20230721,135100,18723535100,14090,14090,14090,14080,3330
|
|
20230721,135000,18676633510,14090,14090,14100,14080,4155
|
|
20230721,134900,18618109490,14080,14090,14090,14080,7865
|
|
20230721,134800,18507329010,14080,14090,14090,14080,4207
|
|
20230721,134700,18448090490,14080,14080,14090,14080,2935
|
|
20230721,134600,18406758110,14080,14080,14090,14080,2636
|
|
20230721,134500,18369642730,14080,14080,14090,14080,3255
|
|
20230721,134400,18323811470,14080,14080,14090,14080,3222
|
|
20230721,134300,18278439070,14080,14080,14090,14080,3194
|
|
20230721,134200,18233466560,14090,14080,14090,14080,3547
|
|
20230721,134100,18183519110,14080,14090,14090,14080,2432
|
|
20230721,134000,18149274240,14090,14090,14090,14080,2676
|
|
20230721,133900,18111588500,14080,14080,14090,14080,3743
|
|
20230721,133800,18058879160,14090,14100,14110,14080,8015
|
|
20230721,133700,17945942050,14100,14100,14110,14100,2087
|
|
20230721,133600,17916514840,14100,14100,14110,14100,2227
|
|
20230721,133500,17885113460,14100,14100,14110,14100,2218
|
|
20230721,133400,17853839520,14100,14100,14110,14100,4215
|
|
20230721,133300,17794399660,14100,14100,14110,14100,4420
|
|
20230721,133200,17732072970,14110,14100,14110,14090,6372
|
|
20230721,133100,17642218180,14100,14090,14100,14090,3632
|
|
20230721,133000,17591027880,14090,14090,14100,14090,2719
|
|
20230721,132900,17552715560,14090,14080,14100,14070,8946
|
|
20230721,132800,17426732940,14080,14080,14080,14070,10213
|
|
20230721,132700,17283020020,14080,14070,14080,14070,3360
|
|
20230721,132600,17235733330,14080,14080,14080,14070,7891
|
|
20230721,132500,17124649440,14080,14080,14090,14080,6562
|
|
20230721,132400,17032244940,14090,14080,14090,14080,9124
|
|
20230721,132300,16903716350,14090,14080,14090,14080,5039
|
|
20230721,132200,16832745700,14080,14100,14110,14080,42930
|
|
20230721,132100,16227629810,14100,14110,14120,14100,17387
|
|
20230721,132000,15982447300,14120,14110,14120,14100,6330
|
|
20230721,131900,15893137500,14100,14110,14120,14100,8005
|
|
20230721,131800,15780219230,14110,14110,14120,14110,4536
|
|
20230721,131700,15716215840,14110,14110,14120,14110,2986
|
|
20230721,131600,15674079880,14110,14110,14120,14110,4121
|
|
20230721,131500,15615932340,14120,14120,14120,14110,9711
|
|
20230721,131400,15478906200,14110,14110,14120,14110,3003
|
|
20230721,131300,15436531600,14110,14120,14120,14110,3463
|
|
20230721,131200,15387667750,14110,14120,14120,14110,2712
|
|
20230721,131100,15349396300,14120,14120,14120,14110,5125
|
|
20230721,131000,15277068400,14110,14110,14120,14110,3633
|
|
20230721,130900,15225794730,14110,14110,14120,14110,4464
|
|
20230721,130800,15162784250,14110,14110,14120,14110,5366
|
|
20230721,130700,15087039190,14110,14110,14120,14110,4500
|
|
20230721,130600,15023534050,14110,14130,14130,14110,18979
|
|
20230721,130500,14755631380,14120,14120,14130,14120,7468
|
|
20230721,130400,14650155310,14130,14130,14130,14120,5894
|
|
20230721,130300,14566902930,14130,14120,14130,14120,3248
|
|
20230721,130200,14521039960,14120,14120,14130,14120,4973
|
|
20230721,130100,14450801580,14120,14130,14130,14120,2454
|
|
20230721,130000,14416148500,14120,14120,14130,14120,2986
|
|
20230721,125900,14373977060,14120,14120,14130,14120,3943
|
|
20230721,125800,14318294240,14120,14130,14140,14120,13307
|
|
20230721,125700,14130282040,14130,14130,14140,14130,4708
|
|
20230721,125600,14063756560,14140,14140,14150,14130,19343
|
|
20230721,125500,13790298690,14150,14150,14150,14140,3732
|
|
20230721,125400,13737526210,14140,14150,14150,14140,2792
|
|
20230721,125300,13698047080,14140,14150,14160,14140,22376
|
|
20230721,125200,13381474120,14150,14160,14160,14150,15310
|
|
20230721,125100,13164744400,14160,14160,14170,14160,994
|
|
20230721,125000,13150666750,14170,14160,14170,14160,1598
|
|
20230721,124900,13128038330,14160,14170,14170,14160,2596
|
|
20230721,124800,13091278450,14170,14160,14170,14160,1052
|
|
20230721,124700,13076377490,14160,14160,14170,14160,918
|
|
20230721,124600,13063377200,14170,14170,14170,14160,504
|
|
20230721,124500,13056239790,14160,14170,14170,14160,827
|
|
20230721,124400,13044529430,14170,14170,14170,14160,5000
|
|
20230721,124300,12973687820,14170,14180,14180,14170,750
|
|
20230721,124200,12963059970,14180,14170,14180,14170,1082
|
|
20230721,124100,12947723980,14180,14180,14180,14170,605
|
|
20230721,124000,12939150120,14180,14190,14190,14170,1650
|
|
20230721,123900,12915751610,14190,14180,14190,14180,839
|
|
20230721,123800,12903853660,14180,14180,14190,14180,1188
|
|
20230721,123700,12887007540,14190,14180,14190,14180,445
|
|
20230721,123600,12880695340,14180,14190,14190,14180,881
|
|
20230721,123500,12868201670,14180,14180,14190,14180,951
|
|
20230721,123400,12854716410,14180,14180,14190,14180,1519
|
|
20230721,123300,12833172720,14190,14190,14190,14180,1561
|
|
20230721,123200,12811023870,14190,14190,14190,14180,1316
|
|
20230721,123100,12792354130,14190,14180,14190,14180,966
|
|
20230721,123000,12778650590,14180,14160,14180,14160,5948
|
|
20230721,122900,12694342680,14170,14170,14180,14160,2818
|
|
20230721,122800,12654413380,14170,14170,14170,14160,1098
|
|
20230721,122700,12638858300,14160,14160,14170,14160,1595
|
|
20230721,122600,12616269340,14170,14180,14180,14160,797
|
|
20230721,122500,12604976590,14170,14180,14180,14170,1065
|
|
20230721,122400,12589884230,14180,14170,14180,14170,811
|
|
20230721,122300,12578389290,14180,14170,14180,14170,1563
|
|
20230721,122200,12556239520,14170,14170,14180,14170,224
|
|
20230721,122100,12553065340,14170,14180,14180,14170,1187
|
|
20230721,122000,12536245510,14180,14170,14180,14160,4784
|
|
20230721,121900,12468447320,14160,14170,14170,14160,2829
|
|
20230721,121800,12428378070,14170,14170,14170,14160,913
|
|
20230721,121700,12415448410,14160,14160,14170,14160,1293
|
|
20230721,121600,12397138060,14170,14170,14170,14160,1179
|
|
20230721,121500,12380440490,14160,14170,14170,14160,7056
|
|
20230721,121400,12280526200,14170,14160,14170,14160,1116
|
|
20230721,121300,12264721970,14170,14170,14170,14160,1383
|
|
20230721,121200,12245136690,14170,14170,14180,14160,1172
|
|
20230721,121100,12228534820,14170,14170,14180,14170,1285
|
|
20230721,121000,12210324770,14170,14180,14180,14170,1252
|
|
20230721,120900,12192583400,14170,14180,14180,14170,813
|
|
20230721,120800,12181060950,14180,14170,14180,14170,1875
|
|
20230721,120700,12154491430,14170,14170,14180,14170,712
|
|
20230721,120600,12144399380,14170,14170,14180,14170,1882
|
|
20230721,120500,12117731340,14170,14160,14170,14160,3204
|
|
20230721,120400,12072337670,14160,14160,14170,14160,1912
|
|
20230721,120300,12045263740,14160,14170,14170,14160,1557
|
|
20230721,120200,12023214760,14170,14170,14170,14160,905
|
|
20230721,120100,12010393940,14170,14160,14170,14160,2252
|
|
20230721,120000,11978500310,14160,14160,14160,14150,1607
|
|
20230721,115900,11955751290,14160,14160,14170,14150,5147
|
|
20230721,115800,11882880300,14160,14160,14170,14160,1134
|
|
20230721,115700,11866819830,14160,14160,14170,14160,1852
|
|
20230721,115600,11840591940,14160,14160,14170,14160,784
|
|
20230721,115500,11829489440,14160,14160,14170,14160,1341
|
|
20230721,115400,11810499830,14160,14160,14170,14160,3120
|
|
20230721,115300,11766318720,14160,14170,14170,14160,1395
|
|
20230721,115200,11746563660,14160,14160,14170,14160,1828
|
|
20230721,115100,11720677260,14160,14170,14180,14160,4421
|
|
20230721,115000,11658043680,14170,14180,14180,14170,306
|
|
20230721,114900,11653707170,14180,14180,14180,14170,1095
|
|
20230721,114800,11638186510,14180,14170,14180,14160,5544
|
|
20230721,114700,11559602630,14170,14170,14180,14170,2856
|
|
20230721,114600,11519133030,14170,14170,14180,14170,734
|
|
20230721,114500,11508732050,14180,14190,14190,14180,3573
|
|
20230721,114400,11458061920,14190,14190,14190,14180,677
|
|
20230721,114300,11448460950,14190,14180,14190,14180,1300
|
|
20230721,114200,11430025430,14180,14180,14190,14180,1070
|
|
20230721,114100,11414852800,14190,14180,14190,14180,1098
|
|
20230721,114000,11399281110,14190,14190,14190,14180,1164
|
|
20230721,113900,11382772810,14190,14190,14190,14180,1004
|
|
20230721,113800,11368531930,14190,14190,14190,14180,614
|
|
20230721,113700,11359822100,14180,14180,14190,14180,3294
|
|
20230721,113600,11313112360,14190,14190,14190,14180,2016
|
|
20230721,113500,11284505520,14190,14190,14200,14190,2564
|
|
20230721,113400,11248107630,14200,14180,14200,14180,4421
|
|
20230721,113300,11185378370,14180,14190,14190,14180,928
|
|
20230721,113200,11172218440,14180,14190,14190,14180,927
|
|
20230721,113100,11159072030,14180,14190,14190,14180,1091
|
|
20230721,113000,11143598580,14190,14180,14190,14180,1257
|
|
20230721,112900,11125764490,14190,14190,14190,14180,1426
|
|
20230721,112800,11105542320,14180,14190,14190,14180,971
|
|
20230721,112700,11091770360,14190,14200,14200,14190,2989
|
|
20230721,112600,11049351310,14200,14190,14200,14190,620
|
|
20230721,112500,11040553040,14190,14200,14210,14190,1440
|
|
20230721,112400,11020102180,14210,14200,14210,14190,702
|
|
20230721,112300,11010133110,14200,14220,14220,14200,6953
|
|
20230721,112200,10911388380,14210,14210,14220,14210,1550
|
|
20230721,112100,10889362240,14210,14220,14220,14210,1081
|
|
20230721,112000,10873999590,14210,14220,14230,14210,1371
|
|
20230721,111900,10854504390,14220,14210,14220,14210,2122
|
|
20230721,111800,10824330450,14220,14200,14220,14200,2803
|
|
20230721,111700,10784485540,14210,14200,14210,14200,1222
|
|
20230721,111600,10767133080,14200,14200,14200,14190,1572
|
|
20230721,111500,10744813630,14200,14200,14200,14190,1875
|
|
20230721,111400,10718195760,14200,14200,14200,14190,1371
|
|
20230721,111300,10698732790,14200,14210,14210,14200,1921
|
|
20230721,111200,10671453140,14210,14210,14220,14210,3280
|
|
20230721,111100,10624842950,14200,14210,14210,14200,842
|
|
20230721,111000,10612882500,14210,14210,14220,14200,2285
|
|
20230721,110900,10580410190,14210,14200,14220,14200,2404
|
|
20230721,110800,10546254840,14200,14200,14200,14190,1814
|
|
20230721,110700,10520497330,14190,14200,14200,14190,2761
|
|
20230721,110600,10481307880,14200,14180,14200,14180,3140
|
|
20230721,110500,10436750450,14190,14180,14190,14180,3863
|
|
20230721,110400,10381968180,14180,14180,14180,14170,724
|
|
20230721,110300,10371703100,14180,14160,14180,14160,6183
|
|
20230721,110200,10284115570,14160,14150,14160,14150,1741
|
|
20230721,110100,10259470780,14150,14150,14150,14140,3124
|
|
20230721,110000,10215278440,14150,14140,14150,14140,649
|
|
20230721,105900,10206098870,14140,14150,14150,14140,12686
|
|
20230721,105800,10026700050,14150,14150,14160,14140,6944
|
|
20230721,105700,9928448700,14150,14150,14160,14150,32574
|
|
20230721,105600,9467515980,14160,14150,14160,14150,4719
|
|
20230721,105500,9400740370,14150,14160,14160,14150,1545
|
|
20230721,105400,9378875640,14150,14160,14170,14150,23236
|
|
20230721,105300,9049859370,14170,14170,14170,14160,2231
|
|
20230721,105200,9018263780,14160,14160,14170,14160,3522
|
|
20230721,105100,8968373500,14160,14160,14170,14160,4134
|
|
20230721,105000,8909825100,14160,14170,14170,14160,2918
|
|
20230721,104900,8868497990,14160,14170,14170,14160,5188
|
|
20230721,104800,8795006150,14170,14160,14170,14160,3834
|
|
20230721,104700,8740694490,14170,14170,14170,14160,2923
|
|
20230721,104600,8699303330,14160,14160,14170,14160,1800
|
|
20230721,104500,8673810200,14170,14170,14170,14160,2950
|
|
20230721,104400,8632022220,14170,14170,14180,14160,3409
|
|
20230721,104300,8583724900,14170,14170,14170,14160,3367
|
|
20230721,104200,8536030560,14170,14170,14170,14160,3473
|
|
20230721,104100,8486831570,14170,14170,14170,14160,3319
|
|
20230721,104000,8439818010,14160,14170,14170,14160,2608
|
|
20230721,103900,8402884400,14160,14160,14170,14160,3827
|
|
20230721,103800,8348685830,14170,14170,14170,14160,1427
|
|
20230721,103700,8328473480,14170,14170,14170,14160,2562
|
|
20230721,103600,8292183400,14170,14170,14180,14170,5129
|
|
20230721,103500,8219505400,14160,14170,14170,14160,3562
|
|
20230721,103400,8169067180,14170,14160,14170,14160,1483
|
|
20230721,103300,8148067060,14160,14160,14170,14160,3041
|
|
20230721,103200,8105005070,14170,14170,14170,14160,1751
|
|
20230721,103100,8080209910,14170,14170,14170,14160,2819
|
|
20230721,103000,8040288170,14160,14160,14170,14150,2945
|
|
20230721,102900,7998591390,14160,14160,14170,14150,2971
|
|
20230721,102800,7956521300,14160,14160,14170,14160,1595
|
|
20230721,102700,7933934330,14160,14160,14170,14160,1852
|
|
20230721,102600,7907709410,14160,14160,14170,14150,5038
|
|
20230721,102500,7836384460,14160,14160,14170,14150,4170
|
|
20230721,102400,7777343860,14160,14170,14170,14160,2460
|
|
20230721,102300,7742508780,14170,14170,14170,14160,4288
|
|
20230721,102200,7681781590,14160,14160,14170,14160,7121
|
|
20230721,102100,7580918390,14160,14160,14170,14160,5184
|
|
20230721,102000,7507501620,14160,14180,14180,14160,3157
|
|
20230721,101900,7462775550,14180,14170,14180,14170,3246
|
|
20230721,101800,7416779700,14170,14180,14180,14170,4869
|
|
20230721,101700,7347780730,14170,14170,14180,14160,4311
|
|
20230721,101600,7286697930,14170,14170,14180,14170,2237
|
|
20230721,101500,7254998290,14180,14170,14200,14170,5500
|
|
20230721,101400,7177009610,14170,14180,14180,14170,5758
|
|
20230721,101300,7095411280,14180,14170,14180,14170,2161
|
|
20230721,101200,7064788190,14170,14180,14180,14170,3957
|
|
20230721,101100,7008695840,14180,14180,14180,14170,3237
|
|
20230721,101000,6962815720,14180,14180,14180,14170,1232
|
|
20230721,100900,6945356570,14170,14180,14180,14170,1709
|
|
20230721,100800,6921139230,14170,14170,14180,14160,6464
|
|
20230721,100700,6829501270,14170,14170,14180,14160,6992
|
|
20230721,100600,6730430980,14170,14160,14180,14160,5781
|
|
20230721,100500,6648518800,14170,14170,14180,14160,12080
|
|
20230721,100400,6477374850,14180,14180,14180,14170,3806
|
|
20230721,100300,6423432510,14180,14190,14200,14180,10652
|
|
20230721,100200,6272320200,14190,14200,14200,14190,4533
|
|
20230721,100100,6207993260,14190,14200,14210,14190,9038
|
|
20230721,100000,6079647750,14210,14220,14220,14200,3287
|
|
20230721,095900,6032953450,14210,14220,14230,14210,5670
|
|
20230721,095800,5952352380,14220,14220,14230,14220,2450
|
|
20230721,095700,5917499860,14220,14220,14230,14210,3238
|
|
20230721,095600,5871439140,14230,14230,14240,14220,2882
|
|
20230721,095500,5830439440,14230,14250,14250,14230,3949
|
|
20230721,095400,5774201010,14240,14240,14250,14240,3979
|
|
20230721,095300,5717514270,14250,14250,14250,14240,2324
|
|
20230721,095200,5684410710,14250,14240,14250,14230,5323
|
|
20230721,095100,5608574450,14240,14230,14250,14220,2610
|
|
20230721,095000,5571422720,14230,14230,14230,14220,1266
|
|
20230721,094900,5553407640,14230,14220,14230,14210,4327
|
|
20230721,094800,5491876010,14220,14220,14230,14210,3029
|
|
20230721,094700,5448801910,14220,14230,14230,14220,2051
|
|
20230721,094600,5419635460,14220,14240,14240,14220,2679
|
|
20230721,094500,5381508460,14240,14240,14250,14230,2930
|
|
20230721,094400,5339767610,14240,14230,14250,14220,8860
|
|
20230721,094300,5213619540,14230,14210,14230,14210,1202
|
|
20230721,094200,5196531590,14220,14210,14220,14210,1883
|
|
20230721,094100,5169761740,14210,14210,14220,14200,4697
|
|
20230721,094000,5103015120,14210,14220,14220,14210,1337
|
|
20230721,093900,5084015600,14210,14210,14220,14200,8074
|
|
20230721,093800,4969260550,14210,14220,14220,14210,1759
|
|
20230721,093700,4944264390,14210,14220,14220,14190,4483
|
|
20230721,093600,4880586610,14220,14230,14240,14180,5854
|
|
20230721,093500,4797397010,14230,14210,14230,14200,6342
|
|
20230721,093400,4707267300,14200,14180,14210,14170,3964
|
|
20230721,093300,4651047490,14180,14170,14180,14160,5119
|
|
20230721,093200,4578520280,14170,14170,14170,14160,2906
|
|
20230721,093100,4537363370,14170,14170,14170,14160,4155
|
|
20230721,093000,4478495690,14170,14180,14180,14160,4390
|
|
20230721,092900,4416286600,14180,14170,14180,14160,1694
|
|
20230721,092800,4392285730,14170,14170,14180,14160,7176
|
|
20230721,092700,4290621070,14170,14150,14170,14150,7498
|
|
20230721,092600,4184453310,14150,14160,14160,14150,3765
|
|
20230721,092500,4131145300,14150,14150,14160,14150,1694
|
|
20230721,092400,4107168220,14160,14180,14180,14150,15247
|
|
20230721,092300,3891164060,14180,14180,14180,14170,2136
|
|
20230721,092200,3860881400,14170,14190,14190,14170,3466
|
|
20230721,092100,3811731250,14200,14170,14200,14150,8252
|
|
20230721,092000,3694775290,14170,14150,14170,14150,11958
|
|
20230721,091900,3525511750,14140,14190,14200,14140,28471
|
|
20230721,091800,3122369590,14190,14210,14210,14190,21624
|
|
20230721,091700,2815302620,14210,14210,14210,14200,4478
|
|
20230721,091600,2751707400,14210,14220,14220,14200,10474
|
|
20230721,091500,2602862890,14220,14230,14230,14210,4541
|
|
20230721,091400,2538290850,14230,14220,14230,14220,4801
|
|
20230721,091300,2470018450,14220,14230,14230,14200,9183
|
|
20230721,091200,2339464930,14230,14210,14230,14200,8351
|
|
20230721,091100,2220738960,14210,14220,14220,14200,8242
|
|
20230721,091000,2103628360,14220,14220,14220,14200,18726
|
|
20230721,090900,1837542500,14210,14220,14230,14210,7636
|
|
20230721,090800,1728954030,14220,14220,14230,14210,5627
|
|
20230721,090700,1648940140,14220,14240,14260,14220,17091
|
|
20230721,090600,1405709670,14250,14270,14270,14240,20195
|
|
20230721,090500,1117921030,14270,14290,14290,14260,9349
|
|
20230721,090400,984457910,14290,14290,14290,14270,10197
|
|
20230721,090300,838896010,14280,14290,14300,14280,8356
|
|
20230721,090200,719537020,14290,14300,14310,14280,9941
|
|
20230721,090100,577445300,14300,14270,14330,14260,13577
|
|
20230721,090000,383476630,14290,14370,14370,14270,26325
|