594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185100,15365305770,19150,19150,19150,19150,48016
|
|
20230704,185000,15365305770,19150,19150,19150,19150,0
|
|
20230704,184900,15365305770,19150,19150,19150,19150,0
|
|
20230704,184800,15365305770,19150,19150,19150,19150,0
|
|
20230704,184700,15365305770,19150,19150,19150,19150,0
|
|
20230704,184600,15365305770,19150,19150,19150,19150,0
|
|
20230704,184500,15365305770,19150,19150,19150,19150,0
|
|
20230704,184400,15365305770,19150,19150,19150,19150,0
|
|
20230704,184300,15365305770,19150,19150,19150,19150,0
|
|
20230704,184200,15365305770,19150,19150,19150,19150,0
|
|
20230704,184100,15365305770,19150,19150,19150,19150,0
|
|
20230704,184000,15365305770,19150,19150,19150,19150,0
|
|
20230704,183900,15365305770,19150,19150,19150,19150,0
|
|
20230704,183800,15365305770,19150,19150,19150,19150,0
|
|
20230704,183700,15365305770,19150,19150,19150,19150,0
|
|
20230704,183600,15365305770,19150,19150,19150,19150,0
|
|
20230704,183500,15365305770,19150,19150,19150,19150,0
|
|
20230704,183400,15365305770,19150,19150,19150,19150,0
|
|
20230704,183300,15365305770,19150,19150,19150,19150,0
|
|
20230704,183200,15365305770,19150,19150,19150,19150,0
|
|
20230704,183100,15365305770,19150,19150,19150,19150,0
|
|
20230704,183000,15365305770,19150,19150,19150,19150,0
|
|
20230704,182900,15365305770,19150,19150,19150,19150,0
|
|
20230704,182800,15365305770,19150,19150,19150,19150,0
|
|
20230704,182700,15365305770,19150,19150,19150,19150,0
|
|
20230704,182600,15365305770,19150,19150,19150,19150,0
|
|
20230704,182500,15365305770,19150,19150,19150,19150,0
|
|
20230704,182400,15365305770,19150,19150,19150,19150,0
|
|
20230704,182300,15365305770,19150,19150,19150,19150,0
|
|
20230704,182200,15365305770,19150,19150,19150,19150,0
|
|
20230704,182100,15365305770,19150,19150,19150,19150,48016
|
|
20230704,182000,15365305770,19150,19150,19150,19150,0
|
|
20230704,181900,15365305770,19150,19150,19150,19150,0
|
|
20230704,181800,15365305770,19150,19150,19150,19150,0
|
|
20230704,181700,15365305770,19150,19150,19150,19150,0
|
|
20230704,181600,15365305770,19150,19150,19150,19150,0
|
|
20230704,181500,15365305770,19150,19150,19150,19150,0
|
|
20230704,181400,15365305770,19150,19150,19150,19150,0
|
|
20230704,181300,15365305770,19150,19150,19150,19150,0
|
|
20230704,181200,15365305770,19150,19150,19150,19150,0
|
|
20230704,181100,15365305770,19150,19150,19150,19150,0
|
|
20230704,181000,15365305770,19150,19150,19150,19150,0
|
|
20230704,180900,15365305770,19150,19150,19150,19150,0
|
|
20230704,180800,15365305770,19150,19150,19150,19150,0
|
|
20230704,180700,15365305770,19150,19150,19150,19150,0
|
|
20230704,180600,15365305770,19150,19150,19150,19150,0
|
|
20230704,180500,15365305770,19150,19150,19150,19150,0
|
|
20230704,180400,15365305770,19150,19150,19150,19150,0
|
|
20230704,180300,15365305770,19150,19150,19150,19150,0
|
|
20230704,180200,15365305770,19150,19150,19150,19150,0
|
|
20230704,180100,15365305770,19150,19150,19150,19150,0
|
|
20230704,180000,15365305770,19150,19150,19150,19150,0
|
|
20230704,175900,15365305770,19150,19150,19150,19150,0
|
|
20230704,175800,15365305770,19150,19150,19150,19150,0
|
|
20230704,175700,15365305770,19150,19150,19150,19150,0
|
|
20230704,175600,15365305770,19150,19150,19150,19150,0
|
|
20230704,175500,15365305770,19150,19150,19150,19150,0
|
|
20230704,175400,15365305770,19150,19150,19150,19150,0
|
|
20230704,175300,15365305770,19150,19150,19150,19150,0
|
|
20230704,175200,15365305770,19150,19150,19150,19150,0
|
|
20230704,175100,15365305770,19150,19150,19150,19150,48016
|
|
20230704,175000,15365305770,19150,19150,19150,19150,0
|
|
20230704,174900,15365305770,19150,19150,19150,19150,0
|
|
20230704,174800,15365305770,19150,19150,19150,19150,0
|
|
20230704,174700,15365305770,19150,19150,19150,19150,0
|
|
20230704,174600,15365305770,19150,19150,19150,19150,0
|
|
20230704,174500,15365305770,19150,19150,19150,19150,0
|
|
20230704,174400,15365305770,19150,19150,19150,19150,0
|
|
20230704,174300,15365305770,19150,19150,19150,19150,0
|
|
20230704,174200,15365305770,19150,19150,19150,19150,0
|
|
20230704,174100,15365305770,19150,19150,19150,19150,0
|
|
20230704,174000,15365305770,19150,19150,19150,19150,0
|
|
20230704,173900,15365305770,19150,19150,19150,19150,0
|
|
20230704,173800,15365305770,19150,19150,19150,19150,0
|
|
20230704,173700,15365305770,19150,19150,19150,19150,0
|
|
20230704,173600,15365305770,19150,19150,19150,19150,0
|
|
20230704,173500,15365305770,19150,19150,19150,19150,0
|
|
20230704,173400,15365305770,19150,19150,19150,19150,0
|
|
20230704,173300,15365305770,19150,19150,19150,19150,0
|
|
20230704,173200,15365305770,19150,19150,19150,19150,0
|
|
20230704,173100,15365305770,19150,19150,19150,19150,0
|
|
20230704,173000,15365305770,19150,19150,19150,19150,0
|
|
20230704,172900,15365305770,19150,19150,19150,19150,0
|
|
20230704,172800,15365305770,19150,19150,19150,19150,0
|
|
20230704,172700,15365305770,19150,19150,19150,19150,0
|
|
20230704,172600,15365305770,19150,19150,19150,19150,0
|
|
20230704,172500,15365305770,19150,19150,19150,19150,0
|
|
20230704,172400,15365305770,19150,19150,19150,19150,0
|
|
20230704,172300,15365305770,19150,19150,19150,19150,0
|
|
20230704,172200,15365305770,19150,19150,19150,19150,0
|
|
20230704,172100,15365305770,19150,19150,19150,19150,48016
|
|
20230704,172000,15365305770,19150,19150,19150,19150,0
|
|
20230704,171900,15365305770,19150,19150,19150,19150,0
|
|
20230704,171800,15365305770,19150,19150,19150,19150,0
|
|
20230704,171700,15365305770,19150,19150,19150,19150,0
|
|
20230704,171600,15365305770,19150,19150,19150,19150,0
|
|
20230704,171500,15365305770,19150,19150,19150,19150,0
|
|
20230704,171400,15365305770,19150,19150,19150,19150,0
|
|
20230704,171300,15365305770,19150,19150,19150,19150,0
|
|
20230704,171200,15365305770,19150,19150,19150,19150,0
|
|
20230704,171100,15365305770,19150,19150,19150,19150,0
|
|
20230704,171000,15365305770,19150,19150,19150,19150,0
|
|
20230704,170900,15365305770,19150,19150,19150,19150,0
|
|
20230704,170800,15365305770,19150,19150,19150,19150,0
|
|
20230704,170700,15365305770,19150,19150,19150,19150,0
|
|
20230704,170600,15365305770,19150,19150,19150,19150,0
|
|
20230704,170500,15365305770,19150,19150,19150,19150,0
|
|
20230704,170400,15365305770,19150,19150,19150,19150,0
|
|
20230704,170300,15365305770,19150,19150,19150,19150,0
|
|
20230704,170200,15365305770,19150,19150,19150,19150,0
|
|
20230704,170100,15365305770,19150,19150,19150,19150,0
|
|
20230704,170000,15365305770,19150,19150,19150,19150,0
|
|
20230704,165900,15365305770,19150,19150,19150,19150,0
|
|
20230704,165800,15365305770,19150,19150,19150,19150,0
|
|
20230704,165700,15365305770,19150,19150,19150,19150,0
|
|
20230704,165600,15365305770,19150,19150,19150,19150,0
|
|
20230704,165500,15365305770,19150,19150,19150,19150,0
|
|
20230704,165400,15365305770,19150,19150,19150,19150,0
|
|
20230704,165300,15365305770,19150,19150,19150,19150,0
|
|
20230704,165200,15365305770,19150,19150,19150,19150,0
|
|
20230704,165100,15365305770,19150,19150,19150,19150,48016
|
|
20230704,165000,15365305770,19150,19150,19150,19150,0
|
|
20230704,164900,15365305770,19150,19150,19150,19150,0
|
|
20230704,164800,15365305770,19150,19150,19150,19150,0
|
|
20230704,164700,15365305770,19150,19150,19150,19150,0
|
|
20230704,164600,15365305770,19150,19150,19150,19150,0
|
|
20230704,164500,15365305770,19150,19150,19150,19150,0
|
|
20230704,164400,15365305770,19150,19150,19150,19150,0
|
|
20230704,164300,15365305770,19150,19150,19150,19150,0
|
|
20230704,164200,15365305770,19150,19150,19150,19150,0
|
|
20230704,164100,15365305770,19150,19150,19150,19150,0
|
|
20230704,164000,15365305770,19150,19150,19150,19150,0
|
|
20230704,163900,15365305770,19150,19150,19150,19150,0
|
|
20230704,163800,15365305770,19150,19150,19150,19150,0
|
|
20230704,163700,15365305770,19150,19150,19150,19150,0
|
|
20230704,163600,15365305770,19150,19150,19150,19150,0
|
|
20230704,163500,15365305770,19150,19150,19150,19150,0
|
|
20230704,163400,15365305770,19150,19150,19150,19150,0
|
|
20230704,163300,15365305770,19150,19150,19150,19150,0
|
|
20230704,163200,15365305770,19150,19150,19150,19150,0
|
|
20230704,163100,15365305770,19150,19150,19150,19150,0
|
|
20230704,163000,15365305770,19150,19150,19150,19150,0
|
|
20230704,162900,15365305770,19150,19150,19150,19150,0
|
|
20230704,162800,15365305770,19150,19150,19150,19150,0
|
|
20230704,162700,15365305770,19150,19150,19150,19150,0
|
|
20230704,162600,15365305770,19150,19150,19150,19150,0
|
|
20230704,162500,15365305770,19150,19150,19150,19150,0
|
|
20230704,162400,15365305770,19150,19150,19150,19150,0
|
|
20230704,162300,15365305770,19150,19150,19150,19150,0
|
|
20230704,162200,15365305770,19150,19150,19150,19150,0
|
|
20230704,162100,15365305770,19150,19150,19150,19150,48016
|
|
20230704,162000,15365305770,19150,19150,19150,19150,0
|
|
20230704,161900,15365305770,19150,19150,19150,19150,0
|
|
20230704,161800,15365305770,19150,19150,19150,19150,0
|
|
20230704,161700,15365305770,19150,19150,19150,19150,0
|
|
20230704,161600,15365305770,19150,19150,19150,19150,0
|
|
20230704,161500,15365305770,19150,19150,19150,19150,0
|
|
20230704,161400,15365305770,19150,19150,19150,19150,0
|
|
20230704,161300,15365305770,19150,19150,19150,19150,0
|
|
20230704,161200,15365305770,19150,19150,19150,19150,0
|
|
20230704,161100,15365305770,19150,19150,19150,19150,0
|
|
20230704,161000,15365305770,19150,19150,19150,19150,0
|
|
20230704,160900,15365305770,19150,19150,19150,19150,0
|
|
20230704,160800,15365305770,19150,19150,19150,19150,0
|
|
20230704,160700,15365305770,19150,19150,19150,19150,0
|
|
20230704,160600,15365305770,19150,19150,19150,19150,0
|
|
20230704,160500,15365305770,19150,19150,19150,19150,0
|
|
20230704,160400,15365305770,19150,19150,19150,19150,0
|
|
20230704,160300,15365305770,19150,19150,19150,19150,0
|
|
20230704,160200,15365305770,19150,19150,19150,19150,0
|
|
20230704,160100,15365305770,19150,19150,19150,19150,0
|
|
20230704,160000,15365305770,19150,19150,19150,19150,0
|
|
20230704,155900,15365305770,19150,19150,19150,19150,0
|
|
20230704,155800,15365305770,19150,19150,19150,19150,0
|
|
20230704,155700,15365305770,19150,19150,19150,19150,0
|
|
20230704,155600,15365305770,19150,19150,19150,19150,0
|
|
20230704,155500,15365305770,19150,19150,19150,19150,0
|
|
20230704,155400,15365305770,19150,19150,19150,19150,0
|
|
20230704,155300,15365305770,19150,19150,19150,19150,0
|
|
20230704,155200,15365305770,19150,19150,19150,19150,0
|
|
20230704,155100,15365305770,19150,19150,19150,19150,48016
|
|
20230704,155000,15365305770,19150,19150,19150,19150,0
|
|
20230704,154900,15365305770,19150,19150,19150,19150,0
|
|
20230704,154800,15365305770,19150,19150,19150,19150,0
|
|
20230704,154700,15365305770,19150,19150,19150,19150,0
|
|
20230704,154600,15365305770,19150,19150,19150,19150,0
|
|
20230704,154500,15365305770,19150,19150,19150,19150,0
|
|
20230704,154400,15365305770,19150,19150,19150,19150,0
|
|
20230704,154300,15365305770,19150,19150,19150,19150,0
|
|
20230704,154200,15365305770,19150,19150,19150,19150,0
|
|
20230704,154100,15365305770,19150,19150,19150,19150,0
|
|
20230704,154000,15365305770,19150,19150,19150,19150,0
|
|
20230704,153900,15365305770,19150,19150,19150,19150,0
|
|
20230704,153800,15365305770,19150,19150,19150,19150,0
|
|
20230704,153700,15365305770,19150,19150,19150,19150,0
|
|
20230704,153600,15365305770,19150,19150,19150,19150,0
|
|
20230704,153500,15365305770,19150,19150,19150,19150,0
|
|
20230704,153400,15365305770,19150,19150,19150,19150,0
|
|
20230704,153300,15365305770,19150,19150,19150,19150,0
|
|
20230704,153200,15365305770,19150,19150,19150,19150,0
|
|
20230704,153100,15365305770,19150,19150,19150,19150,0
|
|
20230704,153000,15365305770,19150,19150,19150,19150,48016
|
|
20230704,152900,14445799370,19150,19150,19150,19150,0
|
|
20230704,152800,14445799370,19150,19150,19150,19150,0
|
|
20230704,152700,14445799370,19150,19150,19150,19150,0
|
|
20230704,152600,14445799370,19150,19150,19150,19150,0
|
|
20230704,152500,14445799370,19150,19150,19150,19150,0
|
|
20230704,152400,14445799370,19150,19150,19150,19150,0
|
|
20230704,152300,14445799370,19150,19150,19150,19150,0
|
|
20230704,152200,14445799370,19150,19150,19150,19150,0
|
|
20230704,152100,14445799370,19150,19150,19150,19150,0
|
|
20230704,152000,14445799370,19150,19150,19150,19150,0
|
|
20230704,151900,14445799370,19150,19140,19160,19130,6351
|
|
20230704,151800,14324213210,19140,19100,19140,19100,1071
|
|
20230704,151700,14303736980,19100,19100,19140,19100,1210
|
|
20230704,151600,14280615150,19130,19110,19140,19100,10965
|
|
20230704,151500,14071031710,19110,19100,19140,19100,5499
|
|
20230704,151400,13965915750,19100,19110,19110,19100,4204
|
|
20230704,151300,13885585140,19120,19120,19130,19110,2113
|
|
20230704,151200,13845182510,19130,19120,19130,19120,2460
|
|
20230704,151100,13798139050,19130,19100,19130,19100,3922
|
|
20230704,151000,13723176510,19100,19110,19120,19100,2446
|
|
20230704,150900,13676438140,19110,19110,19120,19100,4288
|
|
20230704,150800,13594508530,19120,19130,19130,19110,5293
|
|
20230704,150700,13493340650,19130,19100,19140,19100,4712
|
|
20230704,150600,13403233130,19100,19120,19120,19100,3030
|
|
20230704,150500,13345320430,19120,19110,19120,19110,1537
|
|
20230704,150400,13315940830,19110,19120,19130,19110,1877
|
|
20230704,150300,13280057570,19120,19110,19140,19110,3393
|
|
20230704,150200,13215159210,19110,19130,19130,19100,1994
|
|
20230704,150100,13177045320,19140,19120,19140,19120,6679
|
|
20230704,150000,13049263300,19130,19120,19130,19120,3073
|
|
20230704,145900,12990498340,19120,19120,19130,19120,1903
|
|
20230704,145800,12954104190,19120,19120,19130,19120,1561
|
|
20230704,145700,12924250740,19130,19110,19130,19110,2604
|
|
20230704,145600,12874464490,19110,19110,19120,19110,1305
|
|
20230704,145500,12849522130,19110,19110,19120,19110,1465
|
|
20230704,145400,12821522640,19110,19110,19120,19110,1209
|
|
20230704,145300,12798412730,19110,19110,19120,19110,951
|
|
20230704,145200,12780236100,19120,19110,19120,19110,1994
|
|
20230704,145100,12742119040,19110,19110,19120,19110,1948
|
|
20230704,145000,12704889700,19110,19110,19120,19110,874
|
|
20230704,144900,12688183890,19110,19120,19130,19110,936
|
|
20230704,144800,12670291810,19120,19130,19140,19120,936
|
|
20230704,144700,12652391710,19140,19130,19140,19120,1494
|
|
20230704,144600,12623808140,19130,19140,19140,19130,1446
|
|
20230704,144500,12596142920,19130,19120,19140,19120,4543
|
|
20230704,144400,12509228630,19110,19100,19130,19100,3202
|
|
20230704,144300,12448021640,19100,19110,19120,19100,1150
|
|
20230704,144200,12426047660,19120,19100,19130,19100,3321
|
|
20230704,144100,12362575700,19100,19100,19110,19100,2720
|
|
20230704,144000,12310607640,19100,19110,19120,19100,3510
|
|
20230704,143900,12243537930,19110,19120,19120,19110,1115
|
|
20230704,143800,12222226110,19110,19120,19130,19110,675
|
|
20230704,143700,12209320030,19120,19120,19140,19110,2492
|
|
20230704,143600,12161662840,19110,19110,19130,19110,2403
|
|
20230704,143500,12115718380,19110,19110,19120,19110,833
|
|
20230704,143400,12099796550,19110,19120,19130,19110,896
|
|
20230704,143300,12082668880,19120,19130,19130,19120,1186
|
|
20230704,143200,12059990290,19130,19130,19130,19120,2127
|
|
20230704,143100,12019309300,19120,19130,19130,19120,1532
|
|
20230704,143000,11990015090,19120,19130,19130,19120,787
|
|
20230704,142900,11974965230,19120,19130,19130,19110,899
|
|
20230704,142800,11957774290,19120,19120,19130,19110,1198
|
|
20230704,142700,11934872430,19120,19120,19120,19110,1028
|
|
20230704,142600,11915220620,19120,19110,19120,19110,806
|
|
20230704,142500,11899813710,19110,19150,19150,19110,4189
|
|
20230704,142400,11819654990,19150,19140,19150,19140,721
|
|
20230704,142300,11805852620,19140,19140,19150,19140,1045
|
|
20230704,142200,11785847620,19140,19150,19150,19140,1082
|
|
20230704,142100,11765130430,19140,19140,19160,19140,2347
|
|
20230704,142000,11720185670,19140,19150,19150,19140,703
|
|
20230704,141900,11706726840,19140,19150,19150,19140,2772
|
|
20230704,141800,11653647410,19140,19140,19150,19140,604
|
|
20230704,141700,11642084480,19140,19140,19150,19140,1250
|
|
20230704,141600,11618151970,19140,19140,19150,19140,811
|
|
20230704,141500,11602625870,19140,19130,19140,19130,2124
|
|
20230704,141400,11561979140,19130,19140,19140,19130,820
|
|
20230704,141300,11546287370,19140,19130,19140,19130,511
|
|
20230704,141200,11536508950,19130,19120,19140,19110,2850
|
|
20230704,141100,11482002890,19110,19120,19120,19110,1512
|
|
20230704,141000,11453105580,19110,19140,19140,19110,7975
|
|
20230704,140900,11300522230,19140,19150,19150,19140,1549
|
|
20230704,140800,11270871150,19140,19150,19150,19140,1392
|
|
20230704,140700,11244218630,19150,19140,19150,19140,3700
|
|
20230704,140600,11173388230,19140,19150,19150,19140,533
|
|
20230704,140500,11163183680,19140,19150,19150,19140,507
|
|
20230704,140400,11153477350,19140,19140,19150,19140,1735
|
|
20230704,140300,11120266830,19140,19150,19150,19140,824
|
|
20230704,140200,11104492190,19140,19140,19150,19140,1491
|
|
20230704,140100,11075950500,19140,19150,19150,19140,1161
|
|
20230704,140000,11053720510,19140,19150,19150,19140,942
|
|
20230704,135900,11035687680,19140,19150,19150,19140,603
|
|
20230704,135800,11024143960,19140,19150,19150,19140,1020
|
|
20230704,135700,11004617470,19140,19150,19150,19140,1604
|
|
20230704,135600,10973906590,19150,19150,19150,19140,621
|
|
20230704,135500,10962017990,19150,19150,19150,19140,355
|
|
20230704,135400,10955220360,19150,19140,19150,19130,448
|
|
20230704,135300,10946644740,19150,19140,19150,19130,4092
|
|
20230704,135200,10868329850,19140,19130,19140,19130,1012
|
|
20230704,135100,10848963020,19130,19130,19140,19130,585
|
|
20230704,135000,10837767760,19140,19130,19140,19130,338
|
|
20230704,134900,10831298490,19130,19140,19140,19130,327
|
|
20230704,134800,10825040070,19130,19130,19140,19130,592
|
|
20230704,134700,10813711090,19130,19140,19140,19130,1153
|
|
20230704,134600,10791642920,19140,19140,19150,19140,1459
|
|
20230704,134500,10763713750,19140,19150,19160,19140,2872
|
|
20230704,134400,10708713110,19150,19160,19160,19150,350
|
|
20230704,134300,10702009160,19150,19160,19170,19150,247
|
|
20230704,134200,10697276000,19160,19170,19170,19160,621
|
|
20230704,134100,10685375680,19170,19170,19170,19160,130
|
|
20230704,134000,10682883770,19170,19170,19170,19160,278
|
|
20230704,133900,10677555930,19170,19160,19170,19160,473
|
|
20230704,133800,10668491240,19160,19160,19170,19160,1106
|
|
20230704,133700,10647299600,19170,19170,19170,19160,418
|
|
20230704,133600,10639288990,19160,19160,19170,19160,525
|
|
20230704,133500,10629226730,19160,19170,19170,19160,1998
|
|
20230704,133400,10590933590,19160,19160,19170,19160,1254
|
|
20230704,133300,10566895260,19160,19160,19170,19160,401
|
|
20230704,133200,10559210360,19160,19160,19170,19160,1582
|
|
20230704,133100,10528898100,19160,19160,19170,19160,695
|
|
20230704,133000,10515576240,19160,19160,19170,19160,250
|
|
20230704,132900,10510784050,19160,19160,19170,19160,515
|
|
20230704,132800,10500914180,19160,19170,19170,19160,854
|
|
20230704,132700,10484544510,19160,19170,19170,19160,183
|
|
20230704,132600,10481036440,19170,19160,19170,19160,599
|
|
20230704,132500,10469554000,19170,19160,19170,19160,2081
|
|
20230704,132400,10429661370,19170,19160,19170,19160,357
|
|
20230704,132300,10422819390,19160,19150,19170,19150,19785
|
|
20230704,132200,10043555410,19160,19150,19160,19150,1417
|
|
20230704,132100,10016416200,19160,19160,19160,19150,364
|
|
20230704,132000,10009443960,19160,19150,19160,19150,370
|
|
20230704,131900,10002356170,19160,19160,19160,19150,234
|
|
20230704,131800,9997873030,19160,19160,19160,19150,194
|
|
20230704,131700,9994156860,19160,19150,19160,19140,119
|
|
20230704,131600,9991877170,19140,19150,19150,19140,393
|
|
20230704,131500,9984353060,19140,19150,19160,19140,259
|
|
20230704,131400,9979393020,19140,19150,19160,19140,1062
|
|
20230704,131300,9959053820,19150,19140,19160,19130,2384
|
|
20230704,131200,9913391380,19150,19140,19150,19130,909
|
|
20230704,131100,9895993460,19140,19140,19140,19130,1443
|
|
20230704,131000,9868378620,19140,19130,19140,19130,354
|
|
20230704,130900,9861603800,19130,19140,19140,19130,359
|
|
20230704,130800,9854732600,19150,19140,19150,19130,789
|
|
20230704,130700,9839632270,19140,19130,19140,19130,210
|
|
20230704,130600,9835613260,19140,19140,19140,19130,2069
|
|
20230704,130500,9796029960,19140,19140,19140,19130,1310
|
|
20230704,130400,9770959290,19140,19140,19140,19130,754
|
|
20230704,130300,9756533350,19130,19140,19140,19130,322
|
|
20230704,130200,9750371580,19140,19130,19140,19130,279
|
|
20230704,130100,9745032570,19140,19170,19170,19130,14764
|
|
20230704,130000,9462218910,19160,19160,19170,19160,366
|
|
20230704,125900,9455206110,19160,19160,19170,19160,322
|
|
20230704,125800,9449033860,19170,19160,19170,19160,111
|
|
20230704,125700,9446906100,19160,19170,19170,19160,1167
|
|
20230704,125600,9424539770,19160,19160,19170,19160,317
|
|
20230704,125500,9418464760,19170,19160,19170,19160,731
|
|
20230704,125400,9404457980,19170,19170,19170,19160,291
|
|
20230704,125300,9398880640,19170,19150,19170,19150,2320
|
|
20230704,125200,9354430810,19160,19160,19160,19150,334
|
|
20230704,125100,9348032860,19160,19160,19160,19150,2460
|
|
20230704,125000,9300901870,19160,19180,19180,19150,5746
|
|
20230704,124900,9190813340,19170,19180,19180,19170,61
|
|
20230704,124800,9189643490,19170,19170,19180,19170,227
|
|
20230704,124700,9185291140,19170,19170,19170,19160,603
|
|
20230704,124600,9173731740,19170,19170,19180,19170,338
|
|
20230704,124500,9167252230,19170,19180,19180,19170,1487
|
|
20230704,124400,9138745040,19180,19180,19180,19170,320
|
|
20230704,124300,9132609920,19180,19180,19180,19170,134
|
|
20230704,124200,9130039840,19180,19170,19180,19170,260
|
|
20230704,124100,9125053280,19170,19180,19180,19170,95
|
|
20230704,124000,9123231300,19180,19180,19180,19170,1087
|
|
20230704,123900,9102384620,19190,19180,19190,19180,2543
|
|
20230704,123800,9053586320,19180,19180,19180,19170,433
|
|
20230704,123700,9045283990,19180,19170,19180,19170,897
|
|
20230704,123600,9028079580,19170,19170,19180,19170,1068
|
|
20230704,123500,9007602680,19180,19190,19190,19180,250
|
|
20230704,123400,9002807320,19190,19170,19190,19170,641
|
|
20230704,123300,8990512600,19170,19180,19190,19170,224
|
|
20230704,123200,8986216660,19180,19190,19190,19180,234
|
|
20230704,123100,8981727740,19190,19180,19190,19180,263
|
|
20230704,123000,8976682540,19180,19190,19190,19180,353
|
|
20230704,122900,8969911200,19190,19190,19190,19170,3184
|
|
20230704,122800,8908823070,19190,19200,19200,19190,650
|
|
20230704,122700,8896348400,19200,19200,19210,19200,1394
|
|
20230704,122600,8869582510,19200,19210,19210,19200,52
|
|
20230704,122500,8868583890,19200,19190,19200,19190,644
|
|
20230704,122400,8856220170,19200,19200,19200,19190,1473
|
|
20230704,122300,8827940050,19210,19210,19210,19200,1226
|
|
20230704,122200,8804399910,19210,19210,19210,19200,566
|
|
20230704,122100,8793527550,19210,19200,19210,19200,1437
|
|
20230704,122000,8765935920,19200,19210,19210,19200,581
|
|
20230704,121900,8754776800,19200,19200,19210,19200,751
|
|
20230704,121800,8740351480,19200,19200,19210,19200,821
|
|
20230704,121700,8724581600,19200,19210,19210,19200,816
|
|
20230704,121600,8708908770,19210,19220,19220,19210,727
|
|
20230704,121500,8694938880,19210,19210,19220,19210,533
|
|
20230704,121400,8684698550,19210,19220,19220,19210,600
|
|
20230704,121300,8673169890,19220,19210,19220,19210,653
|
|
20230704,121200,8660624030,19220,19220,19220,19210,186
|
|
20230704,121100,8657049460,19210,19220,19230,19210,1078
|
|
20230704,121000,8636329960,19220,19230,19230,19220,1461
|
|
20230704,120900,8608248260,19230,19210,19230,19200,4281
|
|
20230704,120800,8525975200,19210,19200,19220,19200,2320
|
|
20230704,120700,8481408240,19200,19200,19210,19200,1148
|
|
20230704,120600,8459365360,19210,19200,19210,19200,808
|
|
20230704,120500,8443851550,19200,19180,19200,19180,389
|
|
20230704,120400,8436386670,19200,19190,19200,19180,4714
|
|
20230704,120300,8345892010,19180,19180,19190,19180,256
|
|
20230704,120200,8340981240,19180,19170,19190,19170,188
|
|
20230704,120100,8337375030,19170,19180,19190,19170,661
|
|
20230704,120000,8324698430,19170,19160,19180,19160,1439
|
|
20230704,115900,8297109400,19160,19170,19170,19160,765
|
|
20230704,115800,8282450310,19170,19170,19180,19160,554
|
|
20230704,115700,8271830330,19170,19180,19180,19170,946
|
|
20230704,115600,8253694680,19180,19190,19190,19170,995
|
|
20230704,115500,8234609270,19190,19190,19200,19180,1192
|
|
20230704,115400,8211734300,19190,19190,19200,19190,139
|
|
20230704,115300,8209065650,19200,19190,19200,19190,274
|
|
20230704,115200,8203806840,19200,19200,19200,19190,144
|
|
20230704,115100,8201042660,19200,19190,19200,19190,136
|
|
20230704,115000,8198432180,19190,19180,19200,19180,77
|
|
20230704,114900,8196954090,19190,19190,19190,19190,1214
|
|
20230704,114800,8173657430,19190,19180,19200,19180,966
|
|
20230704,114700,8155122570,19180,19180,19180,19180,126
|
|
20230704,114600,8152705890,19180,19170,19190,19170,478
|
|
20230704,114500,8143540090,19160,19170,19170,19160,217
|
|
20230704,114400,8139381350,19170,19180,19190,19160,1306
|
|
20230704,114300,8114344000,19170,19180,19190,19170,224
|
|
20230704,114200,8110047520,19180,19190,19190,19150,902
|
|
20230704,114100,8092750690,19180,19190,19190,19160,1333
|
|
20230704,114000,8067197740,19180,19190,19190,19180,326
|
|
20230704,113900,8060942800,19180,19190,19190,19180,198
|
|
20230704,113800,8057143290,19190,19180,19190,19180,484
|
|
20230704,113700,8047856580,19180,19180,19180,19170,262
|
|
20230704,113600,8042832790,19180,19170,19180,19170,507
|
|
20230704,113500,8033111530,19170,19170,19180,19160,1568
|
|
20230704,113400,8003051490,19160,19170,19170,19160,2579
|
|
20230704,113300,7953618520,19170,19160,19170,19160,2154
|
|
20230704,113200,7912340350,19160,19170,19180,19140,8726
|
|
20230704,113100,7745184980,19180,19170,19180,19170,234
|
|
20230704,113000,7740696950,19180,19180,19190,19170,1099
|
|
20230704,112900,7719616750,19180,19190,19200,19180,3332
|
|
20230704,112800,7655691390,19190,19230,19230,19190,764
|
|
20230704,112700,7641012690,19230,19220,19230,19220,810
|
|
20230704,112600,7625436550,19230,19210,19240,19210,1731
|
|
20230704,112500,7592151210,19220,19230,19240,19210,1816
|
|
20230704,112400,7557237530,19230,19220,19240,19210,3279
|
|
20230704,112300,7494190810,19240,19200,19240,19200,2140
|
|
20230704,112200,7453059850,19190,19190,19200,19190,342
|
|
20230704,112100,7446493640,19190,19200,19200,19190,222
|
|
20230704,112000,7442232280,19200,19230,19230,19180,2210
|
|
20230704,111900,7399787650,19230,19250,19250,19230,2164
|
|
20230704,111800,7358156300,19250,19250,19260,19240,2679
|
|
20230704,111700,7306584740,19250,19260,19260,19250,2325
|
|
20230704,111600,7261814220,19260,19260,19280,19260,1536
|
|
20230704,111500,7232223310,19280,19200,19280,19200,27092
|
|
20230704,111400,6710914020,19190,19190,19190,19190,601
|
|
20230704,111300,6699380830,19190,19200,19200,19190,1106
|
|
20230704,111200,6678149640,19190,19200,19200,19190,2261
|
|
20230704,111100,6634753690,19200,19190,19200,19190,1542
|
|
20230704,111000,6605149930,19200,19190,19210,19190,972
|
|
20230704,110900,6586481640,19210,19200,19210,19190,1334
|
|
20230704,110800,6560871650,19190,19200,19200,19190,795
|
|
20230704,110700,6545611870,19200,19200,19200,19190,1854
|
|
20230704,110600,6510020690,19190,19200,19200,19190,4652
|
|
20230704,110500,6420723330,19200,19210,19220,19200,2204
|
|
20230704,110400,6378382930,19220,19210,19230,19200,1638
|
|
20230704,110300,6346895050,19210,19210,19230,19200,6244
|
|
20230704,110200,6226919070,19190,19200,19210,19190,2004
|
|
20230704,110100,6188434250,19200,19170,19200,19170,1953
|
|
20230704,110000,6150941320,19190,19200,19200,19190,1911
|
|
20230704,105900,6114267120,19200,19200,19200,19190,2207
|
|
20230704,105800,6071905790,19190,19190,19210,19190,2544
|
|
20230704,105700,6023053100,19200,19170,19200,19160,13577
|
|
20230704,105600,5762471020,19170,19160,19170,19160,2014
|
|
20230704,105500,5723868520,19160,19150,19170,19140,2383
|
|
20230704,105400,5678223490,19170,19170,19180,19140,1621
|
|
20230704,105300,5647139460,19170,19150,19180,19140,5506
|
|
20230704,105200,5541616370,19160,19150,19160,19140,7462
|
|
20230704,105100,5398708780,19140,19150,19160,19140,2123
|
|
20230704,105000,5358044580,19150,19140,19160,19140,2300
|
|
20230704,104900,5314005310,19140,19130,19150,19130,1316
|
|
20230704,104800,5288821120,19140,19130,19150,19130,3618
|
|
20230704,104700,5219574320,19130,19110,19140,19110,1476
|
|
20230704,104600,5191335620,19110,19090,19130,19080,5679
|
|
20230704,104500,5082815600,19100,19100,19100,19080,1460
|
|
20230704,104400,5054937850,19080,19080,19100,19080,2832
|
|
20230704,104300,5000872600,19070,19050,19070,19040,585
|
|
20230704,104200,4989721960,19040,19050,19060,19040,194
|
|
20230704,104100,4986027070,19050,19070,19070,19040,550
|
|
20230704,104000,4975544120,19070,19040,19090,19040,6509
|
|
20230704,103900,4851380660,19050,19040,19060,19040,1524
|
|
20230704,103800,4822345570,19050,19050,19050,19040,3554
|
|
20230704,103700,4754665750,19050,18980,19050,18980,9979
|
|
20230704,103600,4565005130,18970,18940,18970,18940,11206
|
|
20230704,103500,4352614050,18950,18950,18950,18940,253
|
|
20230704,103400,4347820350,18940,18950,18950,18940,261
|
|
20230704,103300,4342876500,18940,18940,18950,18940,1100
|
|
20230704,103200,4322038320,18950,18950,18950,18940,178
|
|
20230704,103100,4318666720,18940,18950,18950,18940,3246
|
|
20230704,103000,4257185430,18940,18940,18950,18940,225
|
|
20230704,102900,4252923820,18950,18940,18950,18940,286
|
|
20230704,102800,4247506460,18940,18940,18950,18940,202
|
|
20230704,102700,4243679890,18950,18940,18950,18940,1624
|
|
20230704,102600,4212920130,18950,18940,18950,18940,3121
|
|
20230704,102500,4153807070,18950,18940,18950,18940,306
|
|
20230704,102400,4148010810,18940,18950,18950,18940,826
|
|
20230704,102300,4132365780,18950,18940,18950,18940,782
|
|
20230704,102200,4117552810,18950,18950,18960,18940,5576
|
|
20230704,102100,4011887940,18950,18960,18970,18950,881
|
|
20230704,102000,3995189130,18960,18960,18970,18950,1511
|
|
20230704,101900,3966542890,18950,18950,18960,18950,1183
|
|
20230704,101800,3944124690,18960,18950,18960,18950,65
|
|
20230704,101700,3942892420,18950,18960,18960,18950,490
|
|
20230704,101600,3933604830,18960,18960,18970,18950,637
|
|
20230704,101500,3921528860,18960,18960,18960,18950,967
|
|
20230704,101400,3903200600,18960,18950,18960,18950,468
|
|
20230704,101300,3894331980,18950,18960,18960,18950,895
|
|
20230704,101200,3877365850,18960,18960,18970,18950,1600
|
|
20230704,101100,3847034360,18960,18970,18970,18960,589
|
|
20230704,101000,3835866230,18970,18960,18970,18960,857
|
|
20230704,100900,3819615160,18970,18970,18970,18960,1169
|
|
20230704,100800,3797441940,18970,18960,18970,18950,1486
|
|
20230704,100700,3769256660,18960,18970,18970,18950,1314
|
|
20230704,100600,3744347680,18960,18950,18970,18950,760
|
|
20230704,100500,3729938390,18950,18950,18960,18950,1045
|
|
20230704,100400,3710126770,18960,18960,18960,18950,225
|
|
20230704,100300,3705862440,18960,18960,18960,18950,537
|
|
20230704,100200,3695684080,18950,18970,18970,18950,1153
|
|
20230704,100100,3673824610,18970,18960,18970,18950,2954
|
|
20230704,100000,3617825940,18960,18950,18960,18940,1754
|
|
20230704,095900,3584592490,18950,18940,18950,18940,377
|
|
20230704,095800,3577450930,18940,18950,18950,18940,281
|
|
20230704,095700,3572127840,18950,18950,18950,18940,477
|
|
20230704,095600,3563092070,18940,18950,18960,18940,1009
|
|
20230704,095500,3543976230,18950,18940,18960,18940,3008
|
|
20230704,095400,3486985930,18940,18950,18950,18940,1249
|
|
20230704,095300,3463326080,18940,18950,18950,18940,979
|
|
20230704,095200,3444780360,18940,18960,18960,18940,1926
|
|
20230704,095100,3408290430,18960,18950,18960,18940,3181
|
|
20230704,095000,3348002950,18940,18930,18940,18930,1540
|
|
20230704,094900,3318838100,18930,18940,18940,18930,892
|
|
20230704,094800,3301948000,18940,18950,18950,18930,4206
|
|
20230704,094700,3222301360,18950,18960,18970,18940,2297
|
|
20230704,094600,3178771120,18960,18970,18970,18950,3120
|
|
20230704,094500,3119615520,18970,18970,18980,18960,2243
|
|
20230704,094400,3077065190,18970,18970,18980,18970,835
|
|
20230704,094300,3061222740,18970,18970,18980,18970,1672
|
|
20230704,094200,3029503980,18970,18990,18990,18970,8398
|
|
20230704,094100,2870109220,18990,19000,19010,18980,9269
|
|
20230704,094000,2694029010,19000,19020,19020,19000,5430
|
|
20230704,093900,2590800200,19020,19020,19030,19010,1426
|
|
20230704,093800,2563674510,19020,19020,19030,19020,1138
|
|
20230704,093700,2542029670,19020,19020,19030,19010,1825
|
|
20230704,093600,2507319480,19020,19020,19030,19020,1548
|
|
20230704,093500,2477873400,19030,19030,19030,19020,2049
|
|
20230704,093400,2438886130,19030,19030,19040,19030,225
|
|
20230704,093300,2434604320,19030,19030,19040,19020,1995
|
|
20230704,093200,2396642370,19030,19030,19030,19020,440
|
|
20230704,093100,2388272240,19030,19030,19030,19020,1588
|
|
20230704,093000,2358063350,19030,19010,19030,19010,423
|
|
20230704,092900,2350019730,19010,19020,19020,19010,3428
|
|
20230704,092800,2284843460,19020,19020,19030,19010,2139
|
|
20230704,092700,2244171020,19020,19020,19020,19010,1189
|
|
20230704,092600,2221566310,19040,19010,19040,19010,3487
|
|
20230704,092500,2155270990,19010,19020,19020,19000,8113
|
|
20230704,092400,2001028080,19030,19030,19040,19020,2384
|
|
20230704,092300,1955663640,19030,19050,19050,19030,5618
|
|
20230704,092200,1848724470,19050,19050,19060,19050,3050
|
|
20230704,092100,1790619870,19060,19050,19060,19050,1316
|
|
20230704,092000,1765549750,19050,19060,19060,19040,7957
|
|
20230704,091900,1613963470,19060,19070,19070,19040,5364
|
|
20230704,091800,1511774870,19070,19070,19070,19060,1695
|
|
20230704,091700,1479463850,19070,19080,19090,19060,1283
|
|
20230704,091600,1454990910,19080,19130,19130,19080,3775
|
|
20230704,091500,1382850680,19130,19130,19140,19130,218
|
|
20230704,091400,1378679540,19130,19140,19140,19130,1360
|
|
20230704,091300,1352658120,19130,19160,19160,19130,3137
|
|
20230704,091200,1292572230,19150,19180,19180,19150,4490
|
|
20230704,091100,1206543860,19170,19200,19200,19170,4908
|
|
20230704,091000,1112396950,19200,19190,19200,19180,2218
|
|
20230704,090900,1069821230,19180,19160,19190,19160,3915
|
|
20230704,090800,994758100,19170,19170,19170,19160,2761
|
|
20230704,090700,941832570,19160,19160,19170,19160,2346
|
|
20230704,090600,896880580,19160,19140,19170,19100,1800
|
|
20230704,090500,862399710,19100,19080,19140,19080,6128
|
|
20230704,090400,745304700,19100,19070,19100,19050,3137
|
|
20230704,090300,685518660,19070,19070,19100,19060,2696
|
|
20230704,090200,634071170,19060,19020,19110,19020,2914
|
|
20230704,090100,578582310,19030,19040,19120,19020,12717
|
|
20230704,090000,336486930,19040,19130,19130,19030,17609
|