593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185000,20707682790,19130,19130,19130,19130,54563
|
|
20230703,184900,20707682790,19130,19130,19130,19130,0
|
|
20230703,184800,20707682790,19130,19130,19130,19130,0
|
|
20230703,184700,20707682790,19130,19130,19130,19130,0
|
|
20230703,184600,20707682790,19130,19130,19130,19130,0
|
|
20230703,184500,20707682790,19130,19130,19130,19130,0
|
|
20230703,184400,20707682790,19130,19130,19130,19130,0
|
|
20230703,184300,20707682790,19130,19130,19130,19130,0
|
|
20230703,184200,20707682790,19130,19130,19130,19130,0
|
|
20230703,184100,20707682790,19130,19130,19130,19130,0
|
|
20230703,184000,20707682790,19130,19130,19130,19130,0
|
|
20230703,183900,20707682790,19130,19130,19130,19130,0
|
|
20230703,183800,20707682790,19130,19130,19130,19130,0
|
|
20230703,183700,20707682790,19130,19130,19130,19130,0
|
|
20230703,183600,20707682790,19130,19130,19130,19130,0
|
|
20230703,183500,20707682790,19130,19130,19130,19130,0
|
|
20230703,183400,20707682790,19130,19130,19130,19130,0
|
|
20230703,183300,20707682790,19130,19130,19130,19130,0
|
|
20230703,183200,20707682790,19130,19130,19130,19130,0
|
|
20230703,183100,20707682790,19130,19130,19130,19130,0
|
|
20230703,183000,20707682790,19130,19130,19130,19130,0
|
|
20230703,182900,20707682790,19130,19130,19130,19130,0
|
|
20230703,182800,20707682790,19130,19130,19130,19130,0
|
|
20230703,182700,20707682790,19130,19130,19130,19130,0
|
|
20230703,182600,20707682790,19130,19130,19130,19130,0
|
|
20230703,182500,20707682790,19130,19130,19130,19130,0
|
|
20230703,182400,20707682790,19130,19130,19130,19130,0
|
|
20230703,182300,20707682790,19130,19130,19130,19130,0
|
|
20230703,182200,20707682790,19130,19130,19130,19130,0
|
|
20230703,182100,20707682790,19130,19130,19130,19130,0
|
|
20230703,182000,20707682790,19130,19130,19130,19130,54563
|
|
20230703,181900,20707682790,19130,19130,19130,19130,0
|
|
20230703,181800,20707682790,19130,19130,19130,19130,0
|
|
20230703,181700,20707682790,19130,19130,19130,19130,0
|
|
20230703,181600,20707682790,19130,19130,19130,19130,0
|
|
20230703,181500,20707682790,19130,19130,19130,19130,0
|
|
20230703,181400,20707682790,19130,19130,19130,19130,0
|
|
20230703,181300,20707682790,19130,19130,19130,19130,0
|
|
20230703,181200,20707682790,19130,19130,19130,19130,0
|
|
20230703,181100,20707682790,19130,19130,19130,19130,0
|
|
20230703,181000,20707682790,19130,19130,19130,19130,0
|
|
20230703,180900,20707682790,19130,19130,19130,19130,0
|
|
20230703,180800,20707682790,19130,19130,19130,19130,0
|
|
20230703,180700,20707682790,19130,19130,19130,19130,0
|
|
20230703,180600,20707682790,19130,19130,19130,19130,0
|
|
20230703,180500,20707682790,19130,19130,19130,19130,0
|
|
20230703,180400,20707682790,19130,19130,19130,19130,0
|
|
20230703,180300,20707682790,19130,19130,19130,19130,0
|
|
20230703,180200,20707682790,19130,19130,19130,19130,0
|
|
20230703,180100,20707682790,19130,19130,19130,19130,0
|
|
20230703,180000,20707682790,19130,19130,19130,19130,0
|
|
20230703,175900,20707682790,19130,19130,19130,19130,0
|
|
20230703,175800,20707682790,19130,19130,19130,19130,0
|
|
20230703,175700,20707682790,19130,19130,19130,19130,0
|
|
20230703,175600,20707682790,19130,19130,19130,19130,0
|
|
20230703,175500,20707682790,19130,19130,19130,19130,0
|
|
20230703,175400,20707682790,19130,19130,19130,19130,0
|
|
20230703,175300,20707682790,19130,19130,19130,19130,0
|
|
20230703,175200,20707682790,19130,19130,19130,19130,0
|
|
20230703,175100,20707682790,19130,19130,19130,19130,0
|
|
20230703,175000,20707682790,19130,19130,19130,19130,54563
|
|
20230703,174900,20707682790,19130,19130,19130,19130,0
|
|
20230703,174800,20707682790,19130,19130,19130,19130,0
|
|
20230703,174700,20707682790,19130,19130,19130,19130,0
|
|
20230703,174600,20707682790,19130,19130,19130,19130,0
|
|
20230703,174500,20707682790,19130,19130,19130,19130,0
|
|
20230703,174400,20707682790,19130,19130,19130,19130,0
|
|
20230703,174300,20707682790,19130,19130,19130,19130,0
|
|
20230703,174200,20707682790,19130,19130,19130,19130,0
|
|
20230703,174100,20707682790,19130,19130,19130,19130,0
|
|
20230703,174000,20707682790,19130,19130,19130,19130,0
|
|
20230703,173900,20707682790,19130,19130,19130,19130,0
|
|
20230703,173800,20707682790,19130,19130,19130,19130,0
|
|
20230703,173700,20707682790,19130,19130,19130,19130,0
|
|
20230703,173600,20707682790,19130,19130,19130,19130,0
|
|
20230703,173500,20707682790,19130,19130,19130,19130,0
|
|
20230703,173400,20707682790,19130,19130,19130,19130,0
|
|
20230703,173300,20707682790,19130,19130,19130,19130,0
|
|
20230703,173200,20707682790,19130,19130,19130,19130,0
|
|
20230703,173100,20707682790,19130,19130,19130,19130,0
|
|
20230703,173000,20707682790,19130,19130,19130,19130,0
|
|
20230703,172900,20707682790,19130,19130,19130,19130,0
|
|
20230703,172800,20707682790,19130,19130,19130,19130,0
|
|
20230703,172700,20707682790,19130,19130,19130,19130,0
|
|
20230703,172600,20707682790,19130,19130,19130,19130,0
|
|
20230703,172500,20707682790,19130,19130,19130,19130,0
|
|
20230703,172400,20707682790,19130,19130,19130,19130,0
|
|
20230703,172300,20707682790,19130,19130,19130,19130,0
|
|
20230703,172200,20707682790,19130,19130,19130,19130,0
|
|
20230703,172100,20707682790,19130,19130,19130,19130,0
|
|
20230703,172000,20707682790,19130,19130,19130,19130,54563
|
|
20230703,171900,20707682790,19130,19130,19130,19130,0
|
|
20230703,171800,20707682790,19130,19130,19130,19130,0
|
|
20230703,171700,20707682790,19130,19130,19130,19130,0
|
|
20230703,171600,20707682790,19130,19130,19130,19130,0
|
|
20230703,171500,20707682790,19130,19130,19130,19130,0
|
|
20230703,171400,20707682790,19130,19130,19130,19130,0
|
|
20230703,171300,20707682790,19130,19130,19130,19130,0
|
|
20230703,171200,20707682790,19130,19130,19130,19130,0
|
|
20230703,171100,20707682790,19130,19130,19130,19130,0
|
|
20230703,171000,20707682790,19130,19130,19130,19130,0
|
|
20230703,170900,20707682790,19130,19130,19130,19130,0
|
|
20230703,170800,20707682790,19130,19130,19130,19130,0
|
|
20230703,170700,20707682790,19130,19130,19130,19130,0
|
|
20230703,170600,20707682790,19130,19130,19130,19130,0
|
|
20230703,170500,20707682790,19130,19130,19130,19130,0
|
|
20230703,170400,20707682790,19130,19130,19130,19130,0
|
|
20230703,170300,20707682790,19130,19130,19130,19130,0
|
|
20230703,170200,20707682790,19130,19130,19130,19130,0
|
|
20230703,170100,20707682790,19130,19130,19130,19130,0
|
|
20230703,170000,20707682790,19130,19130,19130,19130,0
|
|
20230703,165900,20707682790,19130,19130,19130,19130,0
|
|
20230703,165800,20707682790,19130,19130,19130,19130,0
|
|
20230703,165700,20707682790,19130,19130,19130,19130,0
|
|
20230703,165600,20707682790,19130,19130,19130,19130,0
|
|
20230703,165500,20707682790,19130,19130,19130,19130,0
|
|
20230703,165400,20707682790,19130,19130,19130,19130,0
|
|
20230703,165300,20707682790,19130,19130,19130,19130,0
|
|
20230703,165200,20707682790,19130,19130,19130,19130,0
|
|
20230703,165100,20707682790,19130,19130,19130,19130,0
|
|
20230703,165000,20707682790,19130,19130,19130,19130,54563
|
|
20230703,164900,20707682790,19130,19130,19130,19130,0
|
|
20230703,164800,20707682790,19130,19130,19130,19130,0
|
|
20230703,164700,20707682790,19130,19130,19130,19130,0
|
|
20230703,164600,20707682790,19130,19130,19130,19130,0
|
|
20230703,164500,20707682790,19130,19130,19130,19130,0
|
|
20230703,164400,20707682790,19130,19130,19130,19130,0
|
|
20230703,164300,20707682790,19130,19130,19130,19130,0
|
|
20230703,164200,20707682790,19130,19130,19130,19130,0
|
|
20230703,164100,20707682790,19130,19130,19130,19130,0
|
|
20230703,164000,20707682790,19130,19130,19130,19130,0
|
|
20230703,163900,20707682790,19130,19130,19130,19130,0
|
|
20230703,163800,20707682790,19130,19130,19130,19130,0
|
|
20230703,163700,20707682790,19130,19130,19130,19130,0
|
|
20230703,163600,20707682790,19130,19130,19130,19130,0
|
|
20230703,163500,20707682790,19130,19130,19130,19130,0
|
|
20230703,163400,20707682790,19130,19130,19130,19130,0
|
|
20230703,163300,20707682790,19130,19130,19130,19130,0
|
|
20230703,163200,20707682790,19130,19130,19130,19130,0
|
|
20230703,163100,20707682790,19130,19130,19130,19130,0
|
|
20230703,163000,20707682790,19130,19130,19130,19130,0
|
|
20230703,162900,20707682790,19130,19130,19130,19130,0
|
|
20230703,162800,20707682790,19130,19130,19130,19130,0
|
|
20230703,162700,20707682790,19130,19130,19130,19130,0
|
|
20230703,162600,20707682790,19130,19130,19130,19130,0
|
|
20230703,162500,20707682790,19130,19130,19130,19130,0
|
|
20230703,162400,20707682790,19130,19130,19130,19130,0
|
|
20230703,162300,20707682790,19130,19130,19130,19130,0
|
|
20230703,162200,20707682790,19130,19130,19130,19130,0
|
|
20230703,162100,20707682790,19130,19130,19130,19130,0
|
|
20230703,162000,20707682790,19130,19130,19130,19130,54563
|
|
20230703,161900,20707682790,19130,19130,19130,19130,0
|
|
20230703,161800,20707682790,19130,19130,19130,19130,0
|
|
20230703,161700,20707682790,19130,19130,19130,19130,0
|
|
20230703,161600,20707682790,19130,19130,19130,19130,0
|
|
20230703,161500,20707682790,19130,19130,19130,19130,0
|
|
20230703,161400,20707682790,19130,19130,19130,19130,0
|
|
20230703,161300,20707682790,19130,19130,19130,19130,0
|
|
20230703,161200,20707682790,19130,19130,19130,19130,0
|
|
20230703,161100,20707682790,19130,19130,19130,19130,0
|
|
20230703,161000,20707682790,19130,19130,19130,19130,0
|
|
20230703,160900,20707682790,19130,19130,19130,19130,0
|
|
20230703,160800,20707682790,19130,19130,19130,19130,0
|
|
20230703,160700,20707682790,19130,19130,19130,19130,0
|
|
20230703,160600,20707682790,19130,19130,19130,19130,0
|
|
20230703,160500,20707682790,19130,19130,19130,19130,0
|
|
20230703,160400,20707682790,19130,19130,19130,19130,0
|
|
20230703,160300,20707682790,19130,19130,19130,19130,0
|
|
20230703,160200,20707682790,19130,19130,19130,19130,0
|
|
20230703,160100,20707682790,19130,19130,19130,19130,0
|
|
20230703,160000,20707682790,19130,19130,19130,19130,0
|
|
20230703,155900,20707682790,19130,19130,19130,19130,0
|
|
20230703,155800,20707682790,19130,19130,19130,19130,0
|
|
20230703,155700,20707682790,19130,19130,19130,19130,0
|
|
20230703,155600,20707682790,19130,19130,19130,19130,0
|
|
20230703,155500,20707682790,19130,19130,19130,19130,0
|
|
20230703,155400,20707682790,19130,19130,19130,19130,0
|
|
20230703,155300,20707682790,19130,19130,19130,19130,0
|
|
20230703,155200,20707682790,19130,19130,19130,19130,0
|
|
20230703,155100,20707682790,19130,19130,19130,19130,0
|
|
20230703,155000,20707682790,19130,19130,19130,19130,54563
|
|
20230703,154900,20707682790,19130,19130,19130,19130,0
|
|
20230703,154800,20707682790,19130,19130,19130,19130,0
|
|
20230703,154700,20707682790,19130,19130,19130,19130,0
|
|
20230703,154600,20707682790,19130,19130,19130,19130,0
|
|
20230703,154500,20707682790,19130,19130,19130,19130,0
|
|
20230703,154400,20707682790,19130,19130,19130,19130,0
|
|
20230703,154300,20707682790,19130,19130,19130,19130,0
|
|
20230703,154200,20707682790,19130,19130,19130,19130,0
|
|
20230703,154100,20707682790,19130,19130,19130,19130,0
|
|
20230703,154000,20707682790,19130,19130,19130,19130,0
|
|
20230703,153900,20707682790,19130,19130,19130,19130,0
|
|
20230703,153800,20707682790,19130,19130,19130,19130,0
|
|
20230703,153700,20707682790,19130,19130,19130,19130,0
|
|
20230703,153600,20707682790,19130,19130,19130,19130,0
|
|
20230703,153500,20707682790,19130,19130,19130,19130,0
|
|
20230703,153400,20707682790,19130,19130,19130,19130,0
|
|
20230703,153300,20707682790,19130,19130,19130,19130,0
|
|
20230703,153200,20707682790,19130,19130,19130,19130,0
|
|
20230703,153100,20707682790,19130,19130,19130,19130,0
|
|
20230703,153000,20707682790,19130,19130,19130,19130,54563
|
|
20230703,152900,19663892600,19080,19080,19080,19080,0
|
|
20230703,152800,19663892600,19080,19080,19080,19080,0
|
|
20230703,152700,19663892600,19080,19080,19080,19080,0
|
|
20230703,152600,19663892600,19080,19080,19080,19080,0
|
|
20230703,152500,19663892600,19080,19080,19080,19080,0
|
|
20230703,152400,19663892600,19080,19080,19080,19080,0
|
|
20230703,152300,19663892600,19080,19080,19080,19080,0
|
|
20230703,152200,19663892600,19080,19080,19080,19080,0
|
|
20230703,152100,19663892600,19080,19080,19080,19080,0
|
|
20230703,152000,19663892600,19080,19080,19080,19080,0
|
|
20230703,151900,19663892600,19080,19080,19090,19080,1522
|
|
20230703,151800,19634846210,19080,19070,19080,19060,2012
|
|
20230703,151700,19596484730,19070,19070,19070,19060,2901
|
|
20230703,151600,19541184400,19060,19060,19070,19060,2008
|
|
20230703,151500,19502909000,19060,19070,19080,19060,3305
|
|
20230703,151400,19439878180,19070,19090,19100,19070,2399
|
|
20230703,151300,19394105250,19090,19100,19110,19090,5335
|
|
20230703,151200,19292188770,19100,19110,19120,19100,2158
|
|
20230703,151100,19250960490,19100,19110,19110,19100,1916
|
|
20230703,151000,19214353660,19100,19050,19110,19050,17057
|
|
20230703,150900,18889033280,19060,19060,19060,19050,2015
|
|
20230703,150800,18850643620,19060,19050,19060,19050,1595
|
|
20230703,150700,18820255650,19050,19070,19070,19050,4286
|
|
20230703,150600,18738568260,19060,19060,19070,19060,2708
|
|
20230703,150500,18686952160,19060,19070,19070,19060,1115
|
|
20230703,150400,18665698790,19070,19070,19080,19060,3124
|
|
20230703,150300,18606130660,19070,19080,19080,19070,2911
|
|
20230703,150200,18550609760,19080,19070,19080,19070,1646
|
|
20230703,150100,18519219640,19070,19080,19080,19070,1709
|
|
20230703,150000,18486628410,19070,19070,19080,19070,1790
|
|
20230703,145900,18452492000,19070,19080,19080,19070,1756
|
|
20230703,145800,18419004380,19080,19070,19080,19070,1142
|
|
20230703,145700,18397225540,19080,19080,19080,19070,1181
|
|
20230703,145600,18374702450,19070,19070,19080,19070,1903
|
|
20230703,145500,18338410840,19080,19080,19080,19070,2732
|
|
20230703,145400,18286311170,19070,19070,19080,19070,1880
|
|
20230703,145300,18250458140,19080,19100,19110,19070,13640
|
|
20230703,145200,17990040160,19100,19100,19110,19100,1556
|
|
20230703,145100,17960319920,19100,19110,19110,19100,1580
|
|
20230703,145000,17930141350,19100,19100,19110,19100,1036
|
|
20230703,144900,17910353220,19110,19100,19110,19100,1048
|
|
20230703,144800,17890335740,19100,19110,19110,19100,1329
|
|
20230703,144700,17864950370,19100,19100,19110,19100,1231
|
|
20230703,144600,17841437770,19100,19100,19110,19100,1222
|
|
20230703,144500,17818096440,19100,19100,19110,19100,1472
|
|
20230703,144400,17789975790,19110,19100,19110,19100,4650
|
|
20230703,144300,17701154490,19100,19120,19120,19100,3999
|
|
20230703,144200,17624739190,19120,19110,19120,19110,1331
|
|
20230703,144100,17599301830,19120,19110,19120,19110,859
|
|
20230703,144000,17582885240,19120,19110,19120,19110,1515
|
|
20230703,143900,17553932920,19120,19110,19120,19110,780
|
|
20230703,143800,17539026230,19120,19120,19120,19110,829
|
|
20230703,143700,17523182670,19110,19110,19120,19110,598
|
|
20230703,143600,17511754450,19120,19110,19120,19110,973
|
|
20230703,143500,17493158680,19120,19120,19120,19110,1633
|
|
20230703,143400,17461951660,19120,19110,19120,19110,436
|
|
20230703,143300,17453617850,19120,19130,19140,19110,9879
|
|
20230703,143200,17264659830,19140,19110,19140,19100,6883
|
|
20230703,143100,17133093500,19110,19100,19110,19100,2221
|
|
20230703,143000,17090657900,19100,19110,19110,19100,3108
|
|
20230703,142900,17031276960,19110,19100,19110,19100,737
|
|
20230703,142800,17017198870,19100,19110,19110,19100,1542
|
|
20230703,142700,16987742500,19110,19110,19110,19100,868
|
|
20230703,142600,16971159940,19100,19100,19110,19100,884
|
|
20230703,142500,16954274860,19100,19110,19110,19100,534
|
|
20230703,142400,16944074940,19100,19100,19110,19100,634
|
|
20230703,142300,16931961820,19100,19100,19110,19100,289
|
|
20230703,142200,16926440980,19110,19110,19110,19100,664
|
|
20230703,142100,16913757830,19110,19110,19120,19100,5948
|
|
20230703,142000,16800091780,19110,19100,19120,19090,5185
|
|
20230703,141900,16701043310,19090,19080,19100,19080,6609
|
|
20230703,141800,16574868150,19090,19080,19090,19080,1564
|
|
20230703,141700,16545026480,19080,19080,19090,19080,1297
|
|
20230703,141600,16520275950,19090,19090,19090,19080,715
|
|
20230703,141500,16506632830,19080,19090,19090,19080,517
|
|
20230703,141400,16496767860,19080,19090,19090,19080,761
|
|
20230703,141300,16482247260,19090,19090,19090,19080,1026
|
|
20230703,141200,16462669620,19080,19080,19090,19080,1314
|
|
20230703,141100,16437597420,19090,19080,19090,19080,1390
|
|
20230703,141000,16411067520,19090,19100,19100,19080,2814
|
|
20230703,140900,16357350550,19100,19090,19100,19090,734
|
|
20230703,140800,16343337610,19090,19110,19120,19090,5024
|
|
20230703,140700,16247358850,19120,19130,19130,19110,7961
|
|
20230703,140600,16095145320,19130,19130,19130,19120,214
|
|
20230703,140500,16091052450,19120,19120,19130,19120,194
|
|
20230703,140400,16087342060,19130,19130,19130,19120,212
|
|
20230703,140300,16083287510,19130,19130,19130,19120,1858
|
|
20230703,140200,16047747240,19130,19130,19130,19120,732
|
|
20230703,140100,16033744090,19130,19130,19140,19120,4745
|
|
20230703,140000,15942972180,19130,19120,19130,19120,246
|
|
20230703,135900,15938266810,19130,19130,19130,19120,633
|
|
20230703,135800,15926157670,19130,19130,19130,19120,386
|
|
20230703,135700,15918775010,19130,19130,19140,19120,976
|
|
20230703,135600,15900103000,19130,19140,19140,19130,5427
|
|
20230703,135500,15796283540,19140,19130,19140,19130,255
|
|
20230703,135400,15791404660,19130,19140,19140,19130,102
|
|
20230703,135300,15789452410,19140,19130,19140,19130,289
|
|
20230703,135200,15783922560,19140,19130,19140,19130,282
|
|
20230703,135100,15778527230,19140,19140,19140,19130,3048
|
|
20230703,135000,15720211510,19150,19140,19150,19130,982
|
|
20230703,134900,15701416090,19140,19150,19160,19130,5721
|
|
20230703,134800,15591870690,19160,19150,19160,19150,2338
|
|
20230703,134700,15547091920,19150,19110,19150,19110,13335
|
|
20230703,134600,15292101970,19120,19120,19120,19110,1316
|
|
20230703,134500,15266951580,19120,19120,19120,19110,280
|
|
20230703,134400,15261598070,19120,19110,19120,19110,821
|
|
20230703,134300,15245906940,19120,19110,19120,19100,7527
|
|
20230703,134200,15102072070,19110,19110,19110,19100,1842
|
|
20230703,134100,15066884740,19110,19120,19120,19100,2130
|
|
20230703,134000,15026179960,19120,19130,19130,19110,1849
|
|
20230703,133900,14990830430,19130,19120,19130,19120,132
|
|
20230703,133800,14988305950,19130,19130,19130,19120,1710
|
|
20230703,133700,14955610370,19130,19130,19130,19120,2661
|
|
20230703,133600,14904731710,19130,19130,19130,19120,444
|
|
20230703,133500,14896240090,19120,19130,19130,19120,633
|
|
20230703,133400,14884135190,19130,19120,19130,19120,1221
|
|
20230703,133300,14860789250,19120,19160,19160,19120,6148
|
|
20230703,133200,14743102950,19160,19160,19170,19150,2388
|
|
20230703,133100,14697352960,19160,19160,19170,19160,75
|
|
20230703,133000,14695915480,19170,19160,19170,19160,446
|
|
20230703,132900,14687369270,19170,19160,19170,19160,187
|
|
20230703,132800,14683784730,19160,19170,19170,19160,1699
|
|
20230703,132700,14651230020,19160,19170,19170,19160,584
|
|
20230703,132600,14640034800,19170,19170,19170,19160,982
|
|
20230703,132500,14621216020,19160,19180,19180,19160,5034
|
|
20230703,132400,14524714570,19180,19180,19180,19170,960
|
|
20230703,132300,14506309980,19180,19180,19180,19170,707
|
|
20230703,132200,14492756290,19180,19180,19180,19170,86
|
|
20230703,132100,14491106960,19180,19180,19180,19170,604
|
|
20230703,132000,14479524560,19180,19170,19180,19170,136
|
|
20230703,131900,14476916630,19180,19180,19180,19170,118
|
|
20230703,131800,14474653440,19180,19170,19180,19170,154
|
|
20230703,131700,14471700030,19180,19170,19180,19170,175
|
|
20230703,131600,14468344410,19180,19180,19180,19170,189
|
|
20230703,131500,14464720590,19170,19170,19180,19170,1503
|
|
20230703,131400,14435905850,19180,19180,19180,19170,1435
|
|
20230703,131300,14408396290,19180,19170,19180,19170,1486
|
|
20230703,131200,14379909410,19180,19170,19180,19170,3118
|
|
20230703,131100,14320112610,19180,19180,19180,19170,738
|
|
20230703,131000,14305964710,19170,19180,19180,19170,483
|
|
20230703,130900,14296704950,19170,19170,19180,19170,1025
|
|
20230703,130800,14277055210,19170,19200,19200,19170,3534
|
|
20230703,130700,14209254230,19200,19190,19200,19190,450
|
|
20230703,130600,14200618470,19200,19190,19200,19190,960
|
|
20230703,130500,14182195310,19190,19200,19200,19190,475
|
|
20230703,130400,14173079720,19190,19200,19200,19190,224
|
|
20230703,130300,14168779830,19190,19190,19200,19190,5411
|
|
20230703,130200,14064941250,19200,19200,19200,19190,205
|
|
20230703,130100,14061005650,19200,19200,19200,19190,825
|
|
20230703,130000,14045171390,19190,19200,19200,19190,189
|
|
20230703,125900,14041544140,19200,19190,19200,19190,421
|
|
20230703,125800,14033462900,19200,19200,19200,19190,1484
|
|
20230703,125700,14004984460,19200,19200,19200,19190,737
|
|
20230703,125600,13990838300,19190,19200,19200,19190,250
|
|
20230703,125500,13986039900,19200,19190,19200,19190,99
|
|
20230703,125400,13984139430,19200,19190,19200,19190,1250
|
|
20230703,125300,13960151380,19190,19190,19200,19190,2778
|
|
20230703,125200,13906838990,19190,19190,19200,19190,1354
|
|
20230703,125100,13880853720,19200,19200,19200,19190,172
|
|
20230703,125000,13877552640,19200,19200,19200,19190,557
|
|
20230703,124900,13866861420,19200,19200,19200,19190,188
|
|
20230703,124800,13863252540,19200,19190,19200,19190,647
|
|
20230703,124700,13850832620,19200,19200,19200,19190,261
|
|
20230703,124600,13845823630,19200,19200,19200,19190,830
|
|
20230703,124500,13829893310,19200,19190,19200,19190,1115
|
|
20230703,124400,13808495770,19200,19200,19200,19190,267
|
|
20230703,124300,13803370580,19190,19190,19200,19190,941
|
|
20230703,124200,13785311990,19200,19190,19200,19190,543
|
|
20230703,124100,13774891210,19200,19200,19200,19190,2339
|
|
20230703,124000,13730003760,19200,19200,19200,19190,119
|
|
20230703,123900,13727719330,19200,19200,19200,19190,370
|
|
20230703,123800,13720617630,19200,19200,19200,19190,1078
|
|
20230703,123700,13699927550,19200,19190,19200,19190,1101
|
|
20230703,123600,13678798830,19190,19200,19200,19190,5988
|
|
20230703,123500,13563887530,19200,19200,19200,19190,92
|
|
20230703,123400,13562121390,19200,19190,19200,19190,783
|
|
20230703,123300,13547095280,19190,19200,19200,19190,203
|
|
20230703,123200,13543198340,19200,19200,19200,19190,86
|
|
20230703,123100,13541547320,19200,19190,19200,19180,2647
|
|
20230703,123000,13490757200,19190,19170,19190,19170,3909
|
|
20230703,122900,13415772960,19170,19180,19180,19170,655
|
|
20230703,122800,13403215570,19170,19170,19180,19170,1440
|
|
20230703,122700,13375604170,19170,19180,19190,19170,2785
|
|
20230703,122600,13322198990,19190,19200,19200,19180,1848
|
|
20230703,122500,13286736600,19200,19210,19210,19190,4962
|
|
20230703,122400,13191466620,19210,19210,19210,19200,190
|
|
20230703,122300,13187818150,19200,19200,19210,19200,375
|
|
20230703,122200,13180616630,19200,19200,19210,19200,4645
|
|
20230703,122100,13091407100,19210,19210,19210,19200,1712
|
|
20230703,122000,13058535390,19210,19200,19210,19200,1132
|
|
20230703,121900,13036799630,19210,19200,19210,19200,750
|
|
20230703,121800,13022399030,19200,19200,19210,19200,904
|
|
20230703,121700,13005041930,19210,19210,19210,19200,105
|
|
20230703,121600,13003025700,19210,19220,19220,19200,1089
|
|
20230703,121500,12982106160,19220,19220,19220,19210,1316
|
|
20230703,121400,12956824770,19210,19210,19220,19210,296
|
|
20230703,121300,12951138100,19210,19220,19220,19210,557
|
|
20230703,121200,12940436710,19210,19220,19220,19210,591
|
|
20230703,121100,12929081470,19220,19210,19220,19210,346
|
|
20230703,121000,12922432800,19210,19220,19220,19210,555
|
|
20230703,120900,12911769830,19220,19220,19220,19210,511
|
|
20230703,120800,12901950080,19220,19210,19220,19210,600
|
|
20230703,120700,12890420400,19220,19220,19220,19210,739
|
|
20230703,120600,12876223620,19210,19210,19220,19210,601
|
|
20230703,120500,12864674900,19220,19210,19220,19210,1206
|
|
20230703,120400,12841507030,19220,19210,19220,19210,288
|
|
20230703,120300,12835973050,19220,19220,19220,19210,1356
|
|
20230703,120200,12809921620,19220,19220,19220,19210,1466
|
|
20230703,120100,12781757710,19220,19210,19220,19210,1365
|
|
20230703,120000,12755534640,19210,19220,19220,19210,641
|
|
20230703,115900,12743215310,19210,19220,19220,19210,1167
|
|
20230703,115800,12720795440,19210,19210,19220,19200,7566
|
|
20230703,115700,12575452950,19210,19210,19210,19200,211
|
|
20230703,115600,12571400720,19200,19210,19210,19200,520
|
|
20230703,115500,12561416050,19210,19200,19210,19200,757
|
|
20230703,115400,12546880910,19210,19210,19210,19200,470
|
|
20230703,115300,12537856610,19200,19210,19210,19200,187
|
|
20230703,115200,12534264650,19210,19220,19220,19200,5558
|
|
20230703,115100,12427493380,19220,19210,19220,19210,376
|
|
20230703,115000,12420268180,19210,19220,19220,19210,3880
|
|
20230703,114900,12345696960,19220,19200,19220,19190,17558
|
|
20230703,114800,12008544200,19200,19200,19200,19190,265
|
|
20230703,114700,12003456990,19190,19200,19200,19190,175
|
|
20230703,114600,12000097520,19200,19190,19200,19190,639
|
|
20230703,114500,11987828870,19200,19190,19200,19190,3222
|
|
20230703,114400,11925971820,19200,19200,19200,19190,273
|
|
20230703,114300,11920731670,19200,19200,19200,19190,2470
|
|
20230703,114200,11873309210,19200,19190,19200,19190,3600
|
|
20230703,114100,11804218860,19190,19190,19190,19180,1604
|
|
20230703,114000,11773438640,19180,19180,19190,19180,165
|
|
20230703,113900,11770272400,19190,19190,19190,19180,515
|
|
20230703,113800,11760389960,19190,19200,19200,19180,4196
|
|
20230703,113700,11679865640,19190,19190,19200,19190,5674
|
|
20230703,113600,11570981500,19190,19190,19190,19180,186
|
|
20230703,113500,11567412920,19190,19180,19190,19180,331
|
|
20230703,113400,11561062840,19180,19190,19190,19180,937
|
|
20230703,113300,11543089470,19190,19190,19190,19180,644
|
|
20230703,113200,11530736730,19180,19190,19190,19180,466
|
|
20230703,113100,11521797650,19190,19180,19190,19180,684
|
|
20230703,113000,11508678170,19180,19190,19200,19180,3879
|
|
20230703,112900,11434240980,19200,19200,19200,19190,230
|
|
20230703,112800,11429825290,19200,19180,19200,19180,3716
|
|
20230703,112700,11358522390,19190,19200,19200,19180,1459
|
|
20230703,112600,11330525610,19200,19200,19200,19190,10964
|
|
20230703,112500,11120124990,19200,19190,19200,19190,253
|
|
20230703,112400,11115268050,19200,19190,19200,19190,1089
|
|
20230703,112300,11094369340,19200,19190,19200,19190,232
|
|
20230703,112200,11089915380,19190,19200,19200,19190,615
|
|
20230703,112100,11078111720,19200,19190,19200,19190,545
|
|
20230703,112000,11067652870,19190,19200,19200,19190,167
|
|
20230703,111900,11064446600,19200,19190,19200,19190,1373
|
|
20230703,111800,11038091940,19190,19200,19200,19190,323
|
|
20230703,111700,11031892850,19200,19190,19200,19190,1031
|
|
20230703,111600,11012107630,19200,19200,19200,19190,221
|
|
20230703,111500,11007865280,19200,19190,19200,19180,10598
|
|
20230703,111400,10804489700,19190,19180,19190,19180,878
|
|
20230703,111300,10787641580,19180,19190,19190,19180,3223
|
|
20230703,111200,10725813390,19190,19180,19190,19180,717
|
|
20230703,111100,10712058540,19180,19190,19190,19180,1547
|
|
20230703,111000,10682373110,19180,19190,19190,19180,559
|
|
20230703,110900,10671648830,19180,19180,19190,19180,1010
|
|
20230703,110800,10652270620,19180,19190,19190,19180,211
|
|
20230703,110700,10648222390,19190,19180,19190,19180,451
|
|
20230703,110600,10639572020,19190,19180,19190,19180,275
|
|
20230703,110500,10634297080,19180,19180,19190,19170,2123
|
|
20230703,110400,10593577460,19180,19180,19180,19170,1049
|
|
20230703,110300,10573465020,19170,19150,19180,19150,5346
|
|
20230703,110200,10471020560,19160,19160,19160,19150,903
|
|
20230703,110100,10453727310,19160,19150,19160,19150,702
|
|
20230703,110000,10440283440,19150,19160,19160,19150,1428
|
|
20230703,105900,10412932130,19160,19190,19190,19160,7003
|
|
20230703,105800,10278630950,19190,19200,19200,19190,1011
|
|
20230703,105700,10259229260,19190,19190,19200,19190,4187
|
|
20230703,105600,10178879330,19190,19190,19200,19190,223
|
|
20230703,105500,10174599490,19190,19200,19200,19190,1061
|
|
20230703,105400,10154236660,19190,19210,19210,19190,3724
|
|
20230703,105300,10082741220,19210,19200,19210,19200,160
|
|
20230703,105200,10079668890,19200,19210,19210,19200,567
|
|
20230703,105100,10068779540,19210,19210,19220,19210,1671
|
|
20230703,105000,10036679510,19210,19220,19220,19210,1326
|
|
20230703,104900,10011206570,19220,19230,19230,19220,1897
|
|
20230703,104800,9974745270,19230,19230,19230,19220,4719
|
|
20230703,104700,9884044750,19230,19230,19230,19220,1451
|
|
20230703,104600,9856149790,19230,19220,19240,19220,6621
|
|
20230703,104500,9728823510,19230,19230,19230,19220,1585
|
|
20230703,104400,9698344420,19230,19230,19230,19220,16536
|
|
20230703,104300,9380453330,19230,19220,19230,19210,11818
|
|
20230703,104200,9153260180,19220,19210,19220,19210,10294
|
|
20230703,104100,8955411330,19220,19210,19220,19210,6635
|
|
20230703,104000,8827900570,19220,19220,19220,19210,3624
|
|
20230703,103900,8758266120,19220,19200,19220,19190,20260
|
|
20230703,103800,8369236720,19200,19200,19200,19190,2973
|
|
20230703,103700,8312168210,19200,19190,19200,19190,12812
|
|
20230703,103600,8066299810,19190,19150,19190,19150,42947
|
|
20230703,103500,7243198050,19150,19150,19150,19140,874
|
|
20230703,103400,7226464180,19150,19140,19150,19140,496
|
|
20230703,103300,7216966670,19150,19130,19150,19130,9427
|
|
20230703,103200,7036522650,19140,19140,19140,19130,1851
|
|
20230703,103100,7001094590,19140,19130,19140,19130,828
|
|
20230703,103000,6985252380,19140,19130,19140,19120,15371
|
|
20230703,102900,6691204690,19130,19130,19130,19120,1016
|
|
20230703,102800,6671777340,19130,19120,19130,19120,736
|
|
20230703,102700,6657702880,19130,19130,19130,19120,244
|
|
20230703,102600,6653036010,19130,19130,19130,19120,764
|
|
20230703,102500,6638427640,19130,19130,19130,19120,668
|
|
20230703,102400,6625653460,19120,19120,19130,19120,567
|
|
20230703,102300,6614808790,19130,19130,19130,19120,652
|
|
20230703,102200,6602336460,19130,19130,19130,19120,2581
|
|
20230703,102100,6552975680,19130,19120,19130,19120,1156
|
|
20230703,102000,6530871850,19130,19130,19130,19120,476
|
|
20230703,101900,6521769720,19130,19130,19130,19120,322
|
|
20230703,101800,6515612540,19120,19130,19130,19120,1136
|
|
20230703,101700,6493888170,19130,19120,19130,19110,3122
|
|
20230703,101600,6434195410,19120,19110,19120,19110,985
|
|
20230703,101500,6415363380,19110,19110,19120,19110,1415
|
|
20230703,101400,6388318030,19110,19110,19120,19100,2264
|
|
20230703,101300,6345053190,19120,19100,19120,19100,2044
|
|
20230703,101200,6305993900,19090,19110,19110,19090,2216
|
|
20230703,101100,6263672150,19110,19120,19130,19100,5634
|
|
20230703,101000,6155963450,19120,19120,19130,19120,3568
|
|
20230703,100900,6087725590,19120,19130,19130,19120,223
|
|
20230703,100800,6083460130,19120,19120,19130,19120,390
|
|
20230703,100700,6076002420,19120,19120,19120,19110,5569
|
|
20230703,100600,5969526260,19120,19120,19120,19110,2181
|
|
20230703,100500,5927841990,19120,19110,19120,19110,1430
|
|
20230703,100400,5900508400,19110,19120,19130,19110,2979
|
|
20230703,100300,5843550360,19120,19100,19120,19100,3126
|
|
20230703,100200,5783811280,19090,19090,19100,19090,1356
|
|
20230703,100100,5757918500,19100,19100,19100,19080,1547
|
|
20230703,100000,5728382190,19100,19090,19120,19090,1649
|
|
20230703,095900,5696886270,19100,19050,19120,19050,8305
|
|
20230703,095800,5538313060,19060,19070,19070,19050,3118
|
|
20230703,095700,5478888230,19070,19070,19080,19060,2619
|
|
20230703,095600,5428933820,19080,19090,19090,19070,880
|
|
20230703,095500,5412143100,19090,19110,19110,19090,2988
|
|
20230703,095400,5355094690,19100,19120,19130,19100,4716
|
|
20230703,095300,5264963240,19130,19120,19130,19120,1239
|
|
20230703,095200,5241267720,19120,19140,19140,19120,7804
|
|
20230703,095100,5091986260,19140,19140,19140,19130,1647
|
|
20230703,095000,5060477340,19130,19140,19140,19130,1330
|
|
20230703,094900,5035032030,19140,19130,19140,19130,657
|
|
20230703,094800,5022458400,19140,19140,19140,19130,712
|
|
20230703,094700,5008835270,19140,19140,19150,19140,4928
|
|
20230703,094600,4914513050,19150,19140,19150,19140,1300
|
|
20230703,094500,4889624470,19140,19140,19150,19130,6878
|
|
20230703,094400,4757998070,19130,19130,19140,19130,501
|
|
20230703,094300,4748413320,19130,19140,19150,19130,5055
|
|
20230703,094200,4651663150,19150,19150,19150,19140,562
|
|
20230703,094100,4640905040,19150,19150,19150,19140,710
|
|
20230703,094000,4627314980,19140,19160,19160,19140,3010
|
|
20230703,093900,4569672440,19160,19170,19170,19160,7149
|
|
20230703,093800,4432694850,19170,19140,19170,19140,9809
|
|
20230703,093700,4244853560,19130,19140,19140,19120,2733
|
|
20230703,093600,4192568950,19140,19130,19140,19120,3912
|
|
20230703,093500,4117727870,19130,19120,19130,19110,1222
|
|
20230703,093400,4094361220,19120,19150,19160,19120,6446
|
|
20230703,093300,3971063280,19160,19160,19170,19160,6834
|
|
20230703,093200,3840123460,19160,19160,19170,19160,1182
|
|
20230703,093100,3817474480,19160,19130,19170,19120,18554
|
|
20230703,093000,3462283950,19120,19130,19130,19120,3089
|
|
20230703,092900,3403220550,19120,19130,19130,19120,1313
|
|
20230703,092800,3378115750,19130,19120,19130,19120,4638
|
|
20230703,092700,3289437010,19120,19120,19130,19120,1360
|
|
20230703,092600,3263433080,19120,19150,19160,19120,9791
|
|
20230703,092500,3076022990,19160,19120,19160,19120,12463
|
|
20230703,092400,2837483390,19130,19110,19130,19100,7763
|
|
20230703,092300,2689066260,19110,19110,19120,19100,1801
|
|
20230703,092200,2654649270,19110,19110,19120,19100,2225
|
|
20230703,092100,2612127200,19110,19100,19120,19100,7665
|
|
20230703,092000,2465652170,19100,19060,19110,19060,21203
|
|
20230703,091900,2060944190,19070,19050,19070,19050,9358
|
|
20230703,091800,1882498300,19050,19020,19050,19020,6348
|
|
20230703,091700,1761626250,19030,19020,19030,19010,2940
|
|
20230703,091600,1705703360,19020,18990,19020,18990,1860
|
|
20230703,091500,1670340200,18990,19000,19020,18970,2270
|
|
20230703,091400,1627211270,19010,18990,19010,18990,17592
|
|
20230703,091300,1293070970,18990,18930,18990,18930,9840
|
|
20230703,091200,1106619240,18940,18940,18940,18930,4737
|
|
20230703,091100,1016906310,18950,18950,18950,18940,745
|
|
20230703,091000,1002790200,18950,18940,18950,18940,983
|
|
20230703,090900,984166030,18950,18960,18970,18940,2317
|
|
20230703,090800,940263240,18970,18990,18990,18940,1811
|
|
20230703,090700,905921290,18980,18990,19000,18980,3571
|
|
20230703,090600,838103240,19000,18940,19000,18930,6533
|
|
20230703,090500,714196930,18940,18960,18980,18940,11639
|
|
20230703,090400,493379750,18960,18970,18970,18930,1304
|
|
20230703,090300,468658410,18970,18910,18980,18910,4922
|
|
20230703,090200,375430820,18920,18920,18920,18900,2291
|
|
20230703,090100,332101070,18920,18920,18920,18870,9202
|
|
20230703,090000,158348310,18960,18880,18990,18880,8379
|