647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194400,39365914190,16300,16300,16300,16300,32482
|
|
20230703,194300,39365914190,16300,16300,16300,16300,0
|
|
20230703,194200,39365914190,16300,16300,16300,16300,0
|
|
20230703,194100,39365914190,16300,16300,16300,16300,0
|
|
20230703,194000,39365914190,16300,16300,16300,16300,0
|
|
20230703,193900,39365914190,16300,16300,16300,16300,0
|
|
20230703,193800,39365914190,16300,16300,16300,16300,0
|
|
20230703,193700,39365914190,16300,16300,16300,16300,0
|
|
20230703,193600,39365914190,16300,16300,16300,16300,0
|
|
20230703,193500,39365914190,16300,16300,16300,16300,0
|
|
20230703,193400,39365914190,16300,16300,16300,16300,0
|
|
20230703,193300,39365914190,16300,16300,16300,16300,0
|
|
20230703,193200,39365914190,16300,16300,16300,16300,0
|
|
20230703,193100,39365914190,16300,16300,16300,16300,0
|
|
20230703,193000,39365914190,16300,16300,16300,16300,0
|
|
20230703,192900,39365914190,16300,16300,16300,16300,0
|
|
20230703,192800,39365914190,16300,16300,16300,16300,0
|
|
20230703,192700,39365914190,16300,16300,16300,16300,0
|
|
20230703,192600,39365914190,16300,16300,16300,16300,0
|
|
20230703,192500,39365914190,16300,16300,16300,16300,0
|
|
20230703,192400,39365914190,16300,16300,16300,16300,0
|
|
20230703,192300,39365914190,16300,16300,16300,16300,0
|
|
20230703,192200,39365914190,16300,16300,16300,16300,0
|
|
20230703,192100,39365914190,16300,16300,16300,16300,0
|
|
20230703,192000,39365914190,16300,16300,16300,16300,0
|
|
20230703,191900,39365914190,16300,16300,16300,16300,0
|
|
20230703,191800,39365914190,16300,16300,16300,16300,0
|
|
20230703,191700,39365914190,16300,16300,16300,16300,0
|
|
20230703,191600,39365914190,16300,16300,16300,16300,0
|
|
20230703,191500,39365914190,16300,16300,16300,16300,0
|
|
20230703,191400,39365914190,16300,16300,16300,16300,32482
|
|
20230703,191300,39365914190,16300,16300,16300,16300,0
|
|
20230703,191200,39365914190,16300,16300,16300,16300,0
|
|
20230703,191100,39365914190,16300,16300,16300,16300,0
|
|
20230703,191000,39365914190,16300,16300,16300,16300,0
|
|
20230703,190900,39365914190,16300,16300,16300,16300,0
|
|
20230703,190800,39365914190,16300,16300,16300,16300,0
|
|
20230703,190700,39365914190,16300,16300,16300,16300,0
|
|
20230703,190600,39365914190,16300,16300,16300,16300,0
|
|
20230703,190500,39365914190,16300,16300,16300,16300,0
|
|
20230703,190400,39365914190,16300,16300,16300,16300,0
|
|
20230703,190300,39365914190,16300,16300,16300,16300,0
|
|
20230703,190200,39365914190,16300,16300,16300,16300,0
|
|
20230703,190100,39365914190,16300,16300,16300,16300,0
|
|
20230703,190000,39365914190,16300,16300,16300,16300,0
|
|
20230703,185900,39365914190,16300,16300,16300,16300,0
|
|
20230703,185800,39365914190,16300,16300,16300,16300,0
|
|
20230703,185700,39365914190,16300,16300,16300,16300,0
|
|
20230703,185600,39365914190,16300,16300,16300,16300,0
|
|
20230703,185500,39365914190,16300,16300,16300,16300,0
|
|
20230703,185400,39365914190,16300,16300,16300,16300,0
|
|
20230703,185300,39365914190,16300,16300,16300,16300,0
|
|
20230703,185200,39365914190,16300,16300,16300,16300,0
|
|
20230703,185100,39365914190,16300,16300,16300,16300,0
|
|
20230703,185000,39365914190,16300,16300,16300,16300,0
|
|
20230703,184900,39365914190,16300,16300,16300,16300,0
|
|
20230703,184800,39365914190,16300,16300,16300,16300,0
|
|
20230703,184700,39365914190,16300,16300,16300,16300,0
|
|
20230703,184600,39365914190,16300,16300,16300,16300,0
|
|
20230703,184500,39365914190,16300,16300,16300,16300,0
|
|
20230703,184400,39365914190,16300,16300,16300,16300,32482
|
|
20230703,184300,39365914190,16300,16300,16300,16300,0
|
|
20230703,184200,39365914190,16300,16300,16300,16300,0
|
|
20230703,184100,39365914190,16300,16300,16300,16300,0
|
|
20230703,184000,39365914190,16300,16300,16300,16300,0
|
|
20230703,183900,39365914190,16300,16300,16300,16300,0
|
|
20230703,183800,39365914190,16300,16300,16300,16300,0
|
|
20230703,183700,39365914190,16300,16300,16300,16300,0
|
|
20230703,183600,39365914190,16300,16300,16300,16300,0
|
|
20230703,183500,39365914190,16300,16300,16300,16300,0
|
|
20230703,183400,39365914190,16300,16300,16300,16300,0
|
|
20230703,183300,39365914190,16300,16300,16300,16300,0
|
|
20230703,183200,39365914190,16300,16300,16300,16300,0
|
|
20230703,183100,39365914190,16300,16300,16300,16300,0
|
|
20230703,183000,39365914190,16300,16300,16300,16300,0
|
|
20230703,182900,39365914190,16300,16300,16300,16300,0
|
|
20230703,182800,39365914190,16300,16300,16300,16300,0
|
|
20230703,182700,39365914190,16300,16300,16300,16300,0
|
|
20230703,182600,39365914190,16300,16300,16300,16300,0
|
|
20230703,182500,39365914190,16300,16300,16300,16300,0
|
|
20230703,182400,39365914190,16300,16300,16300,16300,0
|
|
20230703,182300,39365914190,16300,16300,16300,16300,0
|
|
20230703,182200,39365914190,16300,16300,16300,16300,0
|
|
20230703,182100,39365914190,16300,16300,16300,16300,0
|
|
20230703,182000,39365914190,16300,16300,16300,16300,0
|
|
20230703,181900,39365914190,16300,16300,16300,16300,0
|
|
20230703,181800,39365914190,16300,16300,16300,16300,0
|
|
20230703,181700,39365914190,16300,16300,16300,16300,0
|
|
20230703,181600,39365914190,16300,16300,16300,16300,0
|
|
20230703,181500,39365914190,16300,16300,16300,16300,0
|
|
20230703,181400,39365914190,16300,16300,16300,16300,32482
|
|
20230703,181300,39365914190,16300,16300,16300,16300,0
|
|
20230703,181200,39365914190,16300,16300,16300,16300,0
|
|
20230703,181100,39365914190,16300,16300,16300,16300,0
|
|
20230703,181000,39365914190,16300,16300,16300,16300,0
|
|
20230703,180900,39365914190,16300,16300,16300,16300,0
|
|
20230703,180800,39365914190,16300,16300,16300,16300,0
|
|
20230703,180700,39365914190,16300,16300,16300,16300,0
|
|
20230703,180600,39365914190,16300,16300,16300,16300,0
|
|
20230703,180500,39365914190,16300,16300,16300,16300,0
|
|
20230703,180400,39365914190,16300,16300,16300,16300,0
|
|
20230703,180300,39365914190,16300,16300,16300,16300,0
|
|
20230703,180200,39365914190,16300,16300,16300,16300,0
|
|
20230703,180100,39365914190,16300,16300,16300,16300,0
|
|
20230703,180000,39365914190,16300,16300,16300,16300,0
|
|
20230703,175900,39365914190,16300,16300,16300,16300,0
|
|
20230703,175800,39365914190,16300,16300,16300,16300,0
|
|
20230703,175700,39365914190,16300,16300,16300,16300,0
|
|
20230703,175600,39365914190,16300,16300,16300,16300,0
|
|
20230703,175500,39365914190,16300,16300,16300,16300,0
|
|
20230703,175400,39365914190,16300,16300,16300,16300,0
|
|
20230703,175300,39365914190,16300,16300,16300,16300,0
|
|
20230703,175200,39365914190,16300,16300,16300,16300,0
|
|
20230703,175100,39365914190,16300,16300,16300,16300,0
|
|
20230703,175000,39365914190,16300,16300,16300,16300,0
|
|
20230703,174900,39365914190,16300,16300,16300,16300,0
|
|
20230703,174800,39365914190,16300,16300,16300,16300,0
|
|
20230703,174700,39365914190,16300,16300,16300,16300,0
|
|
20230703,174600,39365914190,16300,16300,16300,16300,0
|
|
20230703,174500,39365914190,16300,16300,16300,16300,0
|
|
20230703,174400,39365914190,16300,16300,16300,16300,32482
|
|
20230703,174300,39365914190,16300,16300,16300,16300,0
|
|
20230703,174200,39365914190,16300,16300,16300,16300,0
|
|
20230703,174100,39365914190,16300,16300,16300,16300,0
|
|
20230703,174000,39365914190,16300,16300,16300,16300,0
|
|
20230703,173900,39365914190,16300,16300,16300,16300,0
|
|
20230703,173800,39365914190,16300,16300,16300,16300,0
|
|
20230703,173700,39365914190,16300,16300,16300,16300,0
|
|
20230703,173600,39365914190,16300,16300,16300,16300,0
|
|
20230703,173500,39365914190,16300,16300,16300,16300,0
|
|
20230703,173400,39365914190,16300,16300,16300,16300,0
|
|
20230703,173300,39365914190,16300,16300,16300,16300,0
|
|
20230703,173200,39365914190,16300,16300,16300,16300,0
|
|
20230703,173100,39365914190,16300,16300,16300,16300,0
|
|
20230703,173000,39365914190,16300,16300,16300,16300,0
|
|
20230703,172900,39365914190,16300,16300,16300,16300,0
|
|
20230703,172800,39365914190,16300,16300,16300,16300,0
|
|
20230703,172700,39365914190,16300,16300,16300,16300,0
|
|
20230703,172600,39365914190,16300,16300,16300,16300,0
|
|
20230703,172500,39365914190,16300,16300,16300,16300,0
|
|
20230703,172400,39365914190,16300,16300,16300,16300,0
|
|
20230703,172300,39365914190,16300,16300,16300,16300,0
|
|
20230703,172200,39365914190,16300,16300,16300,16300,0
|
|
20230703,172100,39365914190,16300,16300,16300,16300,0
|
|
20230703,172000,39365914190,16300,16300,16300,16300,0
|
|
20230703,171900,39365914190,16300,16300,16300,16300,0
|
|
20230703,171800,39365914190,16300,16300,16300,16300,0
|
|
20230703,171700,39365914190,16300,16300,16300,16300,0
|
|
20230703,171600,39365914190,16300,16300,16300,16300,0
|
|
20230703,171500,39365914190,16300,16300,16300,16300,0
|
|
20230703,171400,39365914190,16300,16300,16300,16300,32482
|
|
20230703,171300,39365914190,16300,16300,16300,16300,0
|
|
20230703,171200,39365914190,16300,16300,16300,16300,0
|
|
20230703,171100,39365914190,16300,16300,16300,16300,0
|
|
20230703,171000,39365914190,16300,16300,16300,16300,0
|
|
20230703,170900,39365914190,16300,16300,16300,16300,0
|
|
20230703,170800,39365914190,16300,16300,16300,16300,0
|
|
20230703,170700,39365914190,16300,16300,16300,16300,0
|
|
20230703,170600,39365914190,16300,16300,16300,16300,0
|
|
20230703,170500,39365914190,16300,16300,16300,16300,0
|
|
20230703,170400,39365914190,16300,16300,16300,16300,0
|
|
20230703,170300,39365914190,16300,16300,16300,16300,0
|
|
20230703,170200,39365914190,16300,16300,16300,16300,0
|
|
20230703,170100,39365914190,16300,16300,16300,16300,0
|
|
20230703,170000,39365914190,16300,16300,16300,16300,0
|
|
20230703,165900,39365914190,16300,16300,16300,16300,0
|
|
20230703,165800,39365914190,16300,16300,16300,16300,0
|
|
20230703,165700,39365914190,16300,16300,16300,16300,0
|
|
20230703,165600,39365914190,16300,16300,16300,16300,0
|
|
20230703,165500,39365914190,16300,16300,16300,16300,0
|
|
20230703,165400,39365914190,16300,16300,16300,16300,0
|
|
20230703,165300,39365914190,16300,16300,16300,16300,0
|
|
20230703,165200,39365914190,16300,16300,16300,16300,0
|
|
20230703,165100,39365914190,16300,16300,16300,16300,0
|
|
20230703,165000,39365914190,16300,16300,16300,16300,0
|
|
20230703,164900,39365914190,16300,16300,16300,16300,0
|
|
20230703,164800,39365914190,16300,16300,16300,16300,0
|
|
20230703,164700,39365914190,16300,16300,16300,16300,0
|
|
20230703,164600,39365914190,16300,16300,16300,16300,0
|
|
20230703,164500,39365914190,16300,16300,16300,16300,0
|
|
20230703,164400,39365914190,16300,16300,16300,16300,32482
|
|
20230703,164300,39365914190,16300,16300,16300,16300,0
|
|
20230703,164200,39365914190,16300,16300,16300,16300,0
|
|
20230703,164100,39365914190,16300,16300,16300,16300,0
|
|
20230703,164000,39365914190,16300,16300,16300,16300,0
|
|
20230703,163900,39365914190,16300,16300,16300,16300,0
|
|
20230703,163800,39365914190,16300,16300,16300,16300,0
|
|
20230703,163700,39365914190,16300,16300,16300,16300,0
|
|
20230703,163600,39365914190,16300,16300,16300,16300,0
|
|
20230703,163500,39365914190,16300,16300,16300,16300,0
|
|
20230703,163400,39365914190,16300,16300,16300,16300,0
|
|
20230703,163300,39365914190,16300,16300,16300,16300,0
|
|
20230703,163200,39365914190,16300,16300,16300,16300,0
|
|
20230703,163100,39365914190,16300,16300,16300,16300,0
|
|
20230703,163000,39365914190,16300,16300,16300,16300,0
|
|
20230703,162900,39365914190,16300,16300,16300,16300,0
|
|
20230703,162800,39365914190,16300,16300,16300,16300,0
|
|
20230703,162700,39365914190,16300,16300,16300,16300,0
|
|
20230703,162600,39365914190,16300,16300,16300,16300,0
|
|
20230703,162500,39365914190,16300,16300,16300,16300,0
|
|
20230703,162400,39365914190,16300,16300,16300,16300,0
|
|
20230703,162300,39365914190,16300,16300,16300,16300,0
|
|
20230703,162200,39365914190,16300,16300,16300,16300,0
|
|
20230703,162100,39365914190,16300,16300,16300,16300,0
|
|
20230703,162000,39365914190,16300,16300,16300,16300,0
|
|
20230703,161900,39365914190,16300,16300,16300,16300,0
|
|
20230703,161800,39365914190,16300,16300,16300,16300,0
|
|
20230703,161700,39365914190,16300,16300,16300,16300,0
|
|
20230703,161600,39365914190,16300,16300,16300,16300,0
|
|
20230703,161500,39365914190,16300,16300,16300,16300,0
|
|
20230703,161400,39365914190,16300,16300,16300,16300,32482
|
|
20230703,161300,39365914190,16300,16300,16300,16300,0
|
|
20230703,161200,39365914190,16300,16300,16300,16300,0
|
|
20230703,161100,39365914190,16300,16300,16300,16300,0
|
|
20230703,161000,39365914190,16300,16300,16300,16300,0
|
|
20230703,160900,39365914190,16300,16300,16300,16300,0
|
|
20230703,160800,39365914190,16300,16300,16300,16300,0
|
|
20230703,160700,39365914190,16300,16300,16300,16300,0
|
|
20230703,160600,39365914190,16300,16300,16300,16300,0
|
|
20230703,160500,39365914190,16300,16300,16300,16300,0
|
|
20230703,160400,39365914190,16300,16300,16300,16300,0
|
|
20230703,160300,39365914190,16300,16300,16300,16300,0
|
|
20230703,160200,39365914190,16300,16300,16300,16300,0
|
|
20230703,160100,39365914190,16300,16300,16300,16300,0
|
|
20230703,160000,39365914190,16300,16300,16300,16300,0
|
|
20230703,155900,39365914190,16300,16300,16300,16300,0
|
|
20230703,155800,39365914190,16300,16300,16300,16300,0
|
|
20230703,155700,39365914190,16300,16300,16300,16300,0
|
|
20230703,155600,39365914190,16300,16300,16300,16300,0
|
|
20230703,155500,39365914190,16300,16300,16300,16300,0
|
|
20230703,155400,39365914190,16300,16300,16300,16300,0
|
|
20230703,155300,39365914190,16300,16300,16300,16300,0
|
|
20230703,155200,39365914190,16300,16300,16300,16300,0
|
|
20230703,155100,39365914190,16300,16300,16300,16300,0
|
|
20230703,155000,39365914190,16300,16300,16300,16300,0
|
|
20230703,154900,39365914190,16300,16300,16300,16300,0
|
|
20230703,154800,39365914190,16300,16300,16300,16300,0
|
|
20230703,154700,39365914190,16300,16300,16300,16300,0
|
|
20230703,154600,39365914190,16300,16300,16300,16300,0
|
|
20230703,154500,39365914190,16300,16300,16300,16300,0
|
|
20230703,154400,39365914190,16300,16300,16300,16300,32482
|
|
20230703,154300,39365914190,16300,16300,16300,16300,0
|
|
20230703,154200,39365914190,16300,16300,16300,16300,0
|
|
20230703,154100,39365914190,16300,16300,16300,16300,0
|
|
20230703,154000,39365914190,16300,16300,16300,16300,0
|
|
20230703,153900,39365914190,16300,16300,16300,16300,0
|
|
20230703,153800,39365914190,16300,16300,16300,16300,0
|
|
20230703,153700,39365914190,16300,16300,16300,16300,0
|
|
20230703,153600,39365914190,16300,16300,16300,16300,0
|
|
20230703,153500,39365914190,16300,16300,16300,16300,0
|
|
20230703,153400,39365914190,16300,16300,16300,16300,0
|
|
20230703,153300,39365914190,16300,16300,16300,16300,0
|
|
20230703,153200,39365914190,16300,16300,16300,16300,0
|
|
20230703,153100,39365914190,16300,16300,16300,16300,0
|
|
20230703,153000,39365914190,16300,16300,16300,16300,32482
|
|
20230703,152900,38836457590,16330,16330,16330,16330,0
|
|
20230703,152800,38836457590,16330,16330,16330,16330,0
|
|
20230703,152700,38836457590,16330,16330,16330,16330,0
|
|
20230703,152600,38836457590,16330,16330,16330,16330,0
|
|
20230703,152500,38836457590,16330,16330,16330,16330,0
|
|
20230703,152400,38836457590,16330,16330,16330,16330,0
|
|
20230703,152300,38836457590,16330,16330,16330,16330,0
|
|
20230703,152200,38836457590,16330,16330,16330,16330,0
|
|
20230703,152100,38836457590,16330,16330,16330,16330,0
|
|
20230703,152000,38836457590,16330,16330,16330,16330,0
|
|
20230703,151900,38836457590,16330,16350,16350,16330,6776
|
|
20230703,151800,38725722700,16350,16340,16350,16330,9169
|
|
20230703,151700,38575836480,16340,16350,16360,16340,7792
|
|
20230703,151600,38448482950,16350,16350,16360,16340,17671
|
|
20230703,151500,38159651090,16350,16330,16350,16330,18977
|
|
20230703,151400,37849523210,16340,16260,16340,16250,20043
|
|
20230703,151300,37522349130,16260,16270,16300,16250,10062
|
|
20230703,151200,37358658020,16280,16250,16290,16250,19323
|
|
20230703,151100,37044041680,16260,16250,16260,16250,1651
|
|
20230703,151000,37017200590,16260,16250,16270,16250,5483
|
|
20230703,150900,36928088070,16240,16220,16250,16220,5357
|
|
20230703,150800,36841133690,16220,16200,16230,16200,2253
|
|
20230703,150700,36804607750,16200,16220,16230,16200,4250
|
|
20230703,150600,36735710730,16220,16220,16230,16220,1789
|
|
20230703,150500,36706692770,16220,16230,16230,16220,2772
|
|
20230703,150400,36661711050,16230,16240,16240,16230,2063
|
|
20230703,150300,36628209190,16240,16260,16260,16240,1179
|
|
20230703,150200,36609054080,16260,16250,16260,16250,2088
|
|
20230703,150100,36575120200,16260,16260,16260,16250,1860
|
|
20230703,150000,36544883930,16260,16270,16280,16260,2244
|
|
20230703,145900,36508375210,16270,16260,16270,16250,975
|
|
20230703,145800,36492520870,16250,16260,16260,16240,2124
|
|
20230703,145700,36458003820,16250,16250,16260,16250,979
|
|
20230703,145600,36442087810,16260,16250,16270,16240,1105
|
|
20230703,145500,36424125750,16250,16240,16250,16220,3107
|
|
20230703,145400,36373693630,16240,16250,16260,16240,2339
|
|
20230703,145300,36335691840,16260,16240,16260,16240,723
|
|
20230703,145200,36323945700,16240,16250,16250,16230,1971
|
|
20230703,145100,36291948500,16250,16260,16290,16250,2661
|
|
20230703,145000,36248676090,16260,16300,16300,16260,1969
|
|
20230703,144900,36216624850,16300,16270,16310,16270,3504
|
|
20230703,144800,36159547730,16270,16310,16320,16270,4229
|
|
20230703,144700,36090586330,16310,16240,16310,16240,7214
|
|
20230703,144600,35973172250,16250,16240,16260,16240,2231
|
|
20230703,144500,35936903680,16240,16290,16290,16230,4814
|
|
20230703,144400,35858645180,16280,16300,16300,16280,1727
|
|
20230703,144300,35830501240,16310,16280,16310,16280,1775
|
|
20230703,144200,35801570750,16280,16270,16280,16260,2866
|
|
20230703,144100,35754936750,16280,16290,16300,16280,2584
|
|
20230703,144000,35712854870,16290,16310,16310,16290,1837
|
|
20230703,143900,35682911320,16300,16320,16320,16300,2916
|
|
20230703,143800,35635343350,16320,16310,16330,16310,4271
|
|
20230703,143700,35565641920,16310,16330,16330,16290,1443
|
|
20230703,143600,35542107230,16330,16300,16330,16290,4846
|
|
20230703,143500,35463082840,16300,16300,16310,16280,2060
|
|
20230703,143400,35429516750,16300,16290,16310,16280,4208
|
|
20230703,143300,35360962890,16300,16270,16330,16270,14433
|
|
20230703,143200,35125688640,16270,16230,16270,16230,5880
|
|
20230703,143100,35030144540,16230,16220,16230,16200,4735
|
|
20230703,143000,34953362470,16220,16230,16230,16210,1072
|
|
20230703,142900,34935970680,16220,16220,16230,16210,1709
|
|
20230703,142800,34908246020,16260,16230,16260,16200,4699
|
|
20230703,142700,34831966600,16220,16250,16260,16220,2414
|
|
20230703,142600,34792739900,16250,16180,16250,16170,12290
|
|
20230703,142500,34593497270,16180,16180,16180,16170,2418
|
|
20230703,142400,34554394740,16180,16190,16190,16180,2562
|
|
20230703,142300,34512936810,16190,16190,16200,16180,1107
|
|
20230703,142200,34495014570,16190,16190,16200,16180,1712
|
|
20230703,142100,34467296380,16190,16190,16190,16180,2243
|
|
20230703,142000,34430984670,16190,16200,16200,16180,2843
|
|
20230703,141900,34384956020,16200,16210,16210,16190,3417
|
|
20230703,141800,34329597070,16200,16200,16210,16190,6236
|
|
20230703,141700,34228574620,16200,16160,16210,16150,10338
|
|
20230703,141600,34061234800,16160,16150,16160,16130,4595
|
|
20230703,141500,33987026610,16150,16140,16160,16110,5495
|
|
20230703,141400,33898284350,16150,16110,16160,16110,7347
|
|
20230703,141300,33779686030,16100,16080,16110,16080,1843
|
|
20230703,141200,33750023710,16070,16060,16080,16060,1432
|
|
20230703,141100,33727006620,16070,16050,16070,16040,682
|
|
20230703,141000,33716056800,16060,16050,16060,16030,3016
|
|
20230703,140900,33667669330,16050,16050,16060,16050,738
|
|
20230703,140800,33655821830,16060,16060,16060,16050,1992
|
|
20230703,140700,33623837480,16060,16070,16070,16060,979
|
|
20230703,140600,33608110760,16070,16080,16080,16060,1207
|
|
20230703,140500,33588710820,16080,16080,16080,16070,673
|
|
20230703,140400,33577890710,16080,16080,16090,16060,1529
|
|
20230703,140300,33553312470,16080,16090,16100,16080,589
|
|
20230703,140200,33543833420,16090,16070,16120,16070,4987
|
|
20230703,140100,33463561750,16070,16020,16070,16020,2009
|
|
20230703,140000,33431342560,16020,16020,16030,16020,1831
|
|
20230703,135900,33402008940,16030,16020,16030,16020,745
|
|
20230703,135800,33390070690,16020,16020,16020,16000,1905
|
|
20230703,135700,33359571090,16020,16030,16040,16010,738
|
|
20230703,135600,33347745610,16030,16060,16060,16020,1609
|
|
20230703,135500,33321935640,16060,16030,16060,16030,2414
|
|
20230703,135400,33283198380,16040,16030,16050,16030,2047
|
|
20230703,135300,33250365140,16030,16040,16040,16030,962
|
|
20230703,135200,33234938980,16030,16040,16060,16030,663
|
|
20230703,135100,33224301590,16060,16040,16120,16030,4178
|
|
20230703,135000,33157198050,16030,15950,16050,15950,6080
|
|
20230703,134900,33059916820,15940,15950,15950,15940,766
|
|
20230703,134800,33047704380,15940,15940,15940,15920,3340
|
|
20230703,134700,32994503070,15940,15950,15960,15930,3647
|
|
20230703,134600,32936389770,15940,15950,15970,15930,3642
|
|
20230703,134500,32878307020,15950,15950,15960,15920,5605
|
|
20230703,134400,32788964060,15940,15970,15980,15940,3831
|
|
20230703,134300,32727822680,15980,15950,15990,15950,5220
|
|
20230703,134200,32644511400,15950,15970,15980,15950,1894
|
|
20230703,134100,32614280400,15980,15970,15980,15950,3799
|
|
20230703,134000,32553632750,15970,15970,16000,15960,4419
|
|
20230703,133900,32483038410,15960,16010,16010,15960,8909
|
|
20230703,133800,32340567520,16010,16020,16020,16000,3025
|
|
20230703,133700,32292141390,16010,16000,16020,16000,2595
|
|
20230703,133600,32250604430,16000,16020,16030,16000,6103
|
|
20230703,133500,32152879190,16030,16040,16040,16020,2557
|
|
20230703,133400,32111882070,16040,16020,16040,16020,1717
|
|
20230703,133300,32084367050,16030,16020,16030,16010,1932
|
|
20230703,133200,32053414470,16020,16020,16030,16020,4318
|
|
20230703,133100,31984240030,16020,16060,16060,16020,7703
|
|
20230703,133000,31860714880,16070,16080,16090,16070,1771
|
|
20230703,132900,31832246690,16090,16090,16100,16080,1036
|
|
20230703,132800,31815583520,16080,16080,16100,16080,2064
|
|
20230703,132700,31782377140,16090,16080,16090,16080,493
|
|
20230703,132600,31774448910,16080,16090,16100,16080,1623
|
|
20230703,132500,31748337650,16100,16110,16110,16090,1780
|
|
20230703,132400,31719679960,16110,16120,16120,16100,802
|
|
20230703,132300,31706760290,16110,16100,16120,16100,3198
|
|
20230703,132200,31655266520,16110,16120,16130,16100,1957
|
|
20230703,132100,31623730490,16120,16140,16140,16120,1523
|
|
20230703,132000,31599160450,16130,16140,16150,16130,700
|
|
20230703,131900,31587863450,16150,16150,16160,16150,1118
|
|
20230703,131800,31569807500,16150,16140,16150,16120,7009
|
|
20230703,131700,31456667250,16130,16120,16130,16120,1177
|
|
20230703,131600,31437686960,16120,16140,16140,16110,1071
|
|
20230703,131500,31420422160,16140,16120,16140,16110,590
|
|
20230703,131400,31410908390,16130,16130,16140,16120,1356
|
|
20230703,131300,31389041600,16130,16140,16140,16130,614
|
|
20230703,131200,31379135260,16140,16140,16140,16120,829
|
|
20230703,131100,31365765180,16120,16130,16150,16120,1460
|
|
20230703,131000,31342213050,16130,16130,16140,16110,2457
|
|
20230703,130900,31302587740,16130,16110,16130,16110,1681
|
|
20230703,130800,31275484160,16120,16090,16120,16090,1274
|
|
20230703,130700,31254961650,16090,16110,16110,16090,1814
|
|
20230703,130600,31225756100,16110,16110,16120,16100,505
|
|
20230703,130500,31217621050,16110,16120,16130,16110,1152
|
|
20230703,130400,31199060050,16120,16150,16150,16120,2386
|
|
20230703,130300,31160557110,16140,16140,16150,16140,309
|
|
20230703,130200,31155567030,16140,16150,16150,16130,1335
|
|
20230703,130100,31134019590,16160,16200,16210,16150,7497
|
|
20230703,130000,31012712170,16210,16200,16210,16190,3436
|
|
20230703,125900,30957046810,16190,16190,16200,16180,2203
|
|
20230703,125800,30921394790,16190,16200,16200,16190,1092
|
|
20230703,125700,30903712570,16200,16220,16220,16190,3442
|
|
20230703,125600,30847945110,16230,16180,16230,16180,7633
|
|
20230703,125500,30724291880,16180,16180,16200,16180,1642
|
|
20230703,125400,30697710310,16190,16150,16200,16150,3337
|
|
20230703,125300,30643721230,16150,16130,16150,16130,3444
|
|
20230703,125200,30588109760,16140,16130,16140,16130,1037
|
|
20230703,125100,30571375500,16140,16130,16140,16130,506
|
|
20230703,125000,30563210810,16130,16090,16130,16090,412
|
|
20230703,124900,30556573490,16090,16070,16100,16050,1779
|
|
20230703,124800,30527973940,16070,16080,16090,16070,1448
|
|
20230703,124700,30504690680,16090,16090,16100,16080,1598
|
|
20230703,124600,30478984870,16100,16100,16110,16090,1116
|
|
20230703,124500,30461016650,16100,16060,16100,16060,1426
|
|
20230703,124400,30438089920,16060,16050,16070,16040,2104
|
|
20230703,124300,30404316450,16050,16060,16060,16050,3728
|
|
20230703,124200,30344467210,16070,16080,16090,16060,4570
|
|
20230703,124100,30270998960,16090,16120,16130,16090,9201
|
|
20230703,124000,30122761720,16120,16140,16150,16120,1721
|
|
20230703,123900,30094996490,16140,16160,16160,16140,2570
|
|
20230703,123800,30053474320,16160,16180,16190,16160,2574
|
|
20230703,123700,30011858800,16190,16200,16200,16180,3116
|
|
20230703,123600,29961432960,16200,16180,16200,16180,1590
|
|
20230703,123500,29935694940,16180,16150,16180,16150,2018
|
|
20230703,123400,29903067730,16150,16140,16160,16140,1788
|
|
20230703,123300,29874191210,16150,16150,16150,16140,555
|
|
20230703,123200,29865230120,16140,16150,16150,16140,793
|
|
20230703,123100,29852423280,16140,16160,16160,16140,605
|
|
20230703,123000,29842652500,16160,16150,16160,16140,847
|
|
20230703,122900,29828971350,16140,16150,16160,16130,1287
|
|
20230703,122800,29808191680,16150,16130,16150,16130,1638
|
|
20230703,122700,29781760350,16130,16130,16150,16130,2275
|
|
20230703,122600,29745033250,16150,16110,16150,16100,2930
|
|
20230703,122500,29697817740,16100,16120,16120,16100,4461
|
|
20230703,122400,29625933000,16120,16140,16150,16120,3456
|
|
20230703,122300,29570200080,16150,16160,16170,16140,3529
|
|
20230703,122200,29513189520,16160,16170,16170,16150,2119
|
|
20230703,122100,29478944030,16170,16190,16190,16170,2374
|
|
20230703,122000,29440553940,16190,16180,16190,16170,806
|
|
20230703,121900,29427514700,16180,16200,16200,16170,2719
|
|
20230703,121800,29383507580,16200,16210,16210,16200,544
|
|
20230703,121700,29374692410,16200,16220,16220,16200,1760
|
|
20230703,121600,29346163740,16210,16210,16220,16210,1481
|
|
20230703,121500,29322156690,16210,16210,16210,16190,2677
|
|
20230703,121400,29278782080,16220,16210,16230,16200,1594
|
|
20230703,121300,29252936250,16220,16210,16220,16200,1312
|
|
20230703,121200,29231667390,16210,16210,16220,16210,623
|
|
20230703,121100,29221567320,16210,16200,16220,16200,237
|
|
20230703,121000,29217725490,16220,16220,16220,16200,3057
|
|
20230703,120900,29168166380,16230,16220,16230,16220,1145
|
|
20230703,120800,29149586470,16230,16230,16240,16220,1485
|
|
20230703,120700,29125484150,16240,16240,16240,16230,1481
|
|
20230703,120600,29101443880,16240,16240,16240,16230,954
|
|
20230703,120500,29085959220,16240,16250,16250,16220,959
|
|
20230703,120400,29070388400,16250,16240,16250,16230,1448
|
|
20230703,120300,29046874440,16240,16250,16260,16230,5143
|
|
20230703,120200,28963308580,16260,16200,16260,16200,1536
|
|
20230703,120100,28938379630,16200,16190,16210,16180,3449
|
|
20230703,120000,28882513680,16190,16170,16190,16160,2856
|
|
20230703,115900,28836320470,16170,16140,16170,16140,2028
|
|
20230703,115800,28803565270,16140,16110,16140,16090,5365
|
|
20230703,115700,28717159630,16120,16140,16140,16110,3209
|
|
20230703,115600,28665405450,16150,16180,16180,16150,3587
|
|
20230703,115500,28607440420,16170,16140,16170,16140,1458
|
|
20230703,115400,28583883630,16140,16140,16160,16140,578
|
|
20230703,115300,28574553150,16160,16110,16160,16100,27432
|
|
20230703,115200,28132753220,16110,16160,16160,16110,10297
|
|
20230703,115100,27966582690,16160,16190,16190,16160,4592
|
|
20230703,115000,27892296350,16190,16200,16200,16180,2481
|
|
20230703,114900,27852126780,16190,16190,16190,16180,983
|
|
20230703,114800,27836215520,16200,16180,16200,16170,3280
|
|
20230703,114700,27783145950,16180,16230,16230,16180,3001
|
|
20230703,114600,27734523620,16230,16290,16290,16230,4360
|
|
20230703,114500,27663605850,16290,16280,16300,16280,3506
|
|
20230703,114400,27606498730,16280,16280,16290,16270,1352
|
|
20230703,114300,27584488540,16280,16280,16290,16280,2129
|
|
20230703,114200,27549817920,16280,16300,16310,16270,1809
|
|
20230703,114100,27520352810,16300,16270,16320,16270,6754
|
|
20230703,114000,27410260970,16270,16230,16270,16230,7204
|
|
20230703,113900,27293093550,16220,16200,16220,16170,4766
|
|
20230703,113800,27215911300,16200,16180,16200,16160,7431
|
|
20230703,113700,27095721250,16180,16220,16220,16180,3808
|
|
20230703,113600,27034051810,16210,16230,16240,16210,1897
|
|
20230703,113500,27003266200,16240,16260,16270,16230,2195
|
|
20230703,113400,26967609550,16260,16250,16280,16240,2262
|
|
20230703,113300,26930828010,16240,16190,16240,16180,4550
|
|
20230703,113200,26857017460,16190,16210,16220,16170,9936
|
|
20230703,113100,26696122430,16220,16230,16240,16210,4184
|
|
20230703,113000,26628232870,16250,16250,16250,16230,2250
|
|
20230703,112900,26591696930,16250,16270,16270,16210,3594
|
|
20230703,112800,26533325340,16270,16280,16290,16270,2874
|
|
20230703,112700,26486548560,16280,16290,16300,16280,2657
|
|
20230703,112600,26443266270,16290,16230,16300,16210,8666
|
|
20230703,112500,26302397520,16230,16290,16300,16210,9586
|
|
20230703,112400,26146604250,16280,16320,16340,16230,17883
|
|
20230703,112300,25855480390,16330,16400,16410,16330,15522
|
|
20230703,112200,25601309470,16390,16380,16400,16380,3161
|
|
20230703,112100,25549504600,16380,16370,16380,16370,3287
|
|
20230703,112000,25495676480,16370,16380,16390,16350,4633
|
|
20230703,111900,25419874250,16390,16350,16390,16340,3530
|
|
20230703,111800,25362106690,16350,16330,16360,16320,12098
|
|
20230703,111700,25164517710,16330,16380,16390,16320,16208
|
|
20230703,111600,24899517060,16380,16480,16500,16370,19781
|
|
20230703,111500,24574297220,16470,16450,16520,16440,21341
|
|
20230703,111400,24222374810,16460,16360,16510,16340,29802
|
|
20230703,111300,23731613340,16340,16550,16590,16290,79977
|
|
20230703,111200,22417387620,16560,16400,16570,16400,55385
|
|
20230703,111100,21502304230,16380,16350,16500,16350,62152
|
|
20230703,111000,20480717030,16360,16320,16370,16320,31719
|
|
20230703,110900,19962008710,16320,16280,16370,16280,42120
|
|
20230703,110800,19274260960,16280,16270,16300,16250,24792
|
|
20230703,110700,18870604510,16260,16240,16290,16230,22815
|
|
20230703,110600,18499545680,16230,16160,16240,16160,18503
|
|
20230703,110500,18199880960,16170,16150,16170,16140,6981
|
|
20230703,110400,18087049000,16150,16150,16170,16140,6331
|
|
20230703,110300,17984775180,16150,16150,16160,16140,4461
|
|
20230703,110200,17912712520,16150,16120,16160,16110,13216
|
|
20230703,110100,17699429970,16120,16130,16130,16110,3364
|
|
20230703,110000,17645203810,16130,16040,16130,16030,20337
|
|
20230703,105900,17318079940,16040,16060,16060,16040,1410
|
|
20230703,105800,17295448650,16050,16060,16060,16050,1967
|
|
20230703,105700,17263877970,16050,16050,16060,16040,2182
|
|
20230703,105600,17228850880,16050,16060,16080,16050,1178
|
|
20230703,105500,17209933860,16070,16070,16080,16060,1294
|
|
20230703,105400,17189133430,16080,16080,16090,16060,2403
|
|
20230703,105300,17150492000,16060,16050,16080,16050,7545
|
|
20230703,105200,17029296390,16050,16030,16050,16020,3092
|
|
20230703,105100,16979726050,16020,15990,16050,15980,1732
|
|
20230703,105000,16951989290,15990,16000,16010,15980,3721
|
|
20230703,104900,16892491920,16000,16050,16050,16000,4278
|
|
20230703,104800,16823925790,16050,16020,16050,16020,1405
|
|
20230703,104700,16801394130,16020,16000,16040,16000,1467
|
|
20230703,104600,16777910290,16000,16010,16050,16000,4335
|
|
20230703,104500,16708476970,16000,16020,16020,16000,3556
|
|
20230703,104400,16651555610,16030,16010,16030,16010,918
|
|
20230703,104300,16636849630,16010,16020,16030,16010,1423
|
|
20230703,104200,16614049170,16030,16060,16060,16020,1361
|
|
20230703,104100,16592221960,16040,16020,16070,16020,3341
|
|
20230703,104000,16538616200,16010,16000,16020,15990,2681
|
|
20230703,103900,16495709560,16010,16030,16030,15980,2993
|
|
20230703,103800,16447803190,16030,16040,16050,16030,2655
|
|
20230703,103700,16405227470,16050,16030,16050,16030,1148
|
|
20230703,103600,16386814650,16020,16070,16080,15960,15405
|
|
20230703,103500,16140196020,16070,16010,16080,16010,3213
|
|
20230703,103400,16088627800,16010,16030,16040,16010,3492
|
|
20230703,103300,16032657430,16030,16080,16080,16030,5712
|
|
20230703,103200,15940918450,16080,16080,16080,16070,2801
|
|
20230703,103100,15895895080,16070,16060,16070,16050,3001
|
|
20230703,103000,15847687130,16050,16040,16050,16040,3033
|
|
20230703,102900,15799014120,16040,16040,16050,16040,516
|
|
20230703,102800,15790736050,16040,16050,16060,16040,2032
|
|
20230703,102700,15758123390,16050,16050,16050,16040,884
|
|
20230703,102600,15743940850,16050,16050,16050,16040,1170
|
|
20230703,102500,15725167270,16050,16010,16050,16010,2035
|
|
20230703,102400,15692538790,16020,16000,16030,15990,1647
|
|
20230703,102300,15666159390,16000,15990,16010,15980,3273
|
|
20230703,102200,15613833670,16000,16030,16030,15980,4557
|
|
20230703,102100,15540913730,16020,16040,16070,16020,3614
|
|
20230703,102000,15482935110,16050,16040,16060,16040,2184
|
|
20230703,101900,15447881950,16050,16020,16050,16020,898
|
|
20230703,101800,15433485700,16030,16030,16040,16020,1786
|
|
20230703,101700,15404858690,16010,16000,16040,15990,5389
|
|
20230703,101600,15318571890,16000,15990,16030,15980,1972
|
|
20230703,101500,15287010450,15990,16010,16010,15990,3464
|
|
20230703,101400,15231598290,16010,16000,16020,15990,3189
|
|
20230703,101300,15180564380,16000,15990,16010,15990,862
|
|
20230703,101200,15166773750,15990,15990,15990,15980,1352
|
|
20230703,101100,15145161030,15990,16000,16000,15990,1969
|
|
20230703,101000,15113665630,16000,16010,16010,15990,3727
|
|
20230703,100900,15054022020,16010,16010,16020,16000,2739
|
|
20230703,100800,15010185020,16020,15960,16020,15950,3281
|
|
20230703,100700,14957756660,15940,15940,15970,15930,3543
|
|
20230703,100600,14901245580,15940,15960,15970,15930,4458
|
|
20230703,100500,14830159530,15950,15950,16000,15940,2965
|
|
20230703,100400,14782829660,15950,15950,15960,15920,4749
|
|
20230703,100300,14707139690,15960,16050,16060,15960,26373
|
|
20230703,100200,14285003770,16050,16040,16050,16040,5501
|
|
20230703,100100,14196744530,16050,16120,16130,16040,9397
|
|
20230703,100000,14045690060,16120,16090,16130,16080,11906
|
|
20230703,095900,13853887510,16080,16100,16120,16080,12712
|
|
20230703,095800,13649178300,16100,16060,16100,16050,8181
|
|
20230703,095700,13517573080,16050,16100,16110,16040,9989
|
|
20230703,095600,13356912710,16100,16070,16110,16070,25309
|
|
20230703,095500,12949582990,16080,16020,16080,16020,18309
|
|
20230703,095400,12655430100,16020,15990,16060,15980,38123
|
|
20230703,095300,12045162130,15980,15970,15990,15950,9944
|
|
20230703,095200,11886325540,15970,15910,15980,15900,19072
|
|
20230703,095100,11582075890,15910,15870,15920,15870,4050
|
|
20230703,095000,11517691340,15870,15900,15900,15870,3449
|
|
20230703,094900,11462901260,15900,15910,15920,15900,1929
|
|
20230703,094800,11432214320,15910,15920,15930,15910,3105
|
|
20230703,094700,11382787290,15920,15900,15920,15900,1909
|
|
20230703,094600,11352419250,15910,15910,15920,15900,3031
|
|
20230703,094500,11304195290,15910,15940,15940,15900,6532
|
|
20230703,094400,11200186270,15940,15890,15950,15880,15830
|
|
20230703,094300,10948048030,15890,15880,15890,15870,2731
|
|
20230703,094200,10904683650,15880,15910,15920,15880,3939
|
|
20230703,094100,10842047590,15910,15840,15910,15840,8527
|
|
20230703,094000,10706676150,15850,15820,15870,15810,5613
|
|
20230703,093900,10617747830,15810,15820,15820,15810,2175
|
|
20230703,093800,10583350210,15820,15870,15870,15820,5575
|
|
20230703,093700,10494953030,15870,15870,15870,15860,5560
|
|
20230703,093600,10406738500,15870,15780,15870,15780,5859
|
|
20230703,093500,10313995490,15780,15810,15820,15770,11770
|
|
20230703,093400,10128158080,15810,15840,15850,15810,8834
|
|
20230703,093300,9988356120,15840,15860,15870,15840,7372
|
|
20230703,093200,9871523830,15870,15870,15890,15860,3604
|
|
20230703,093100,9814315990,15890,15900,15910,15840,16093
|
|
20230703,093000,9558700440,15910,15930,15950,15890,25672
|
|
20230703,092900,9149877960,15930,15880,15950,15880,23248
|
|
20230703,092800,8779674340,15880,15900,15930,15870,20314
|
|
20230703,092700,8456644330,15900,15890,15900,15880,15471
|
|
20230703,092600,8210757420,15890,15850,15900,15850,17412
|
|
20230703,092500,7934248100,15850,15860,15870,15820,9891
|
|
20230703,092400,7777578090,15860,15810,15870,15790,13932
|
|
20230703,092300,7557024180,15800,15800,15810,15790,5862
|
|
20230703,092200,7464387490,15800,15730,15810,15720,10193
|
|
20230703,092100,7303638620,15730,15720,15730,15700,5248
|
|
20230703,092000,7221138050,15720,15690,15730,15680,8988
|
|
20230703,091900,7079954410,15690,15700,15720,15680,6823
|
|
20230703,091800,6972804210,15710,15680,15720,15670,7965
|
|
20230703,091700,6847793750,15680,15700,15700,15670,11691
|
|
20230703,091600,6664450870,15700,15740,15740,15700,10061
|
|
20230703,091500,6506347600,15730,15760,15770,15730,5463
|
|
20230703,091400,6420284600,15750,15770,15800,15740,15261
|
|
20230703,091300,6179599080,15770,15750,15780,15750,9670
|
|
20230703,091200,6027151870,15750,15830,15840,15750,23683
|
|
20230703,091100,5652954800,15820,15800,15830,15780,34852
|
|
20230703,091000,5102348340,15800,15780,15810,15770,31249
|
|
20230703,090900,4608829450,15770,15710,15790,15700,39622
|
|
20230703,090800,3984343900,15710,15660,15710,15660,16211
|
|
20230703,090700,3730017040,15660,15630,15660,15630,5004
|
|
20230703,090600,3651708220,15650,15680,15680,15580,20739
|
|
20230703,090500,3327559310,15670,15680,15700,15670,10829
|
|
20230703,090400,3157722710,15680,15700,15700,15650,18722
|
|
20230703,090300,2864045720,15700,15650,15730,15650,30917
|
|
20230703,090200,2378617280,15650,15660,15680,15580,20839
|
|
20230703,090100,2053090400,15660,15680,15770,15660,55138
|
|
20230703,090000,1186346550,15700,15580,15700,15570,75953
|