596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185300,19369141530,18970,18970,18970,18970,82524
|
|
20230705,185200,19369141530,18970,18970,18970,18970,0
|
|
20230705,185100,19369141530,18970,18970,18970,18970,0
|
|
20230705,185000,19369141530,18970,18970,18970,18970,0
|
|
20230705,184900,19369141530,18970,18970,18970,18970,0
|
|
20230705,184800,19369141530,18970,18970,18970,18970,0
|
|
20230705,184700,19369141530,18970,18970,18970,18970,0
|
|
20230705,184600,19369141530,18970,18970,18970,18970,0
|
|
20230705,184500,19369141530,18970,18970,18970,18970,0
|
|
20230705,184400,19369141530,18970,18970,18970,18970,0
|
|
20230705,184300,19369141530,18970,18970,18970,18970,0
|
|
20230705,184200,19369141530,18970,18970,18970,18970,0
|
|
20230705,184100,19369141530,18970,18970,18970,18970,0
|
|
20230705,184000,19369141530,18970,18970,18970,18970,0
|
|
20230705,183900,19369141530,18970,18970,18970,18970,0
|
|
20230705,183800,19369141530,18970,18970,18970,18970,0
|
|
20230705,183700,19369141530,18970,18970,18970,18970,0
|
|
20230705,183600,19369141530,18970,18970,18970,18970,0
|
|
20230705,183500,19369141530,18970,18970,18970,18970,0
|
|
20230705,183400,19369141530,18970,18970,18970,18970,0
|
|
20230705,183300,19369141530,18970,18970,18970,18970,0
|
|
20230705,183200,19369141530,18970,18970,18970,18970,0
|
|
20230705,183100,19369141530,18970,18970,18970,18970,0
|
|
20230705,183000,19369141530,18970,18970,18970,18970,0
|
|
20230705,182900,19369141530,18970,18970,18970,18970,0
|
|
20230705,182800,19369141530,18970,18970,18970,18970,0
|
|
20230705,182700,19369141530,18970,18970,18970,18970,0
|
|
20230705,182600,19369141530,18970,18970,18970,18970,0
|
|
20230705,182500,19369141530,18970,18970,18970,18970,0
|
|
20230705,182400,19369141530,18970,18970,18970,18970,0
|
|
20230705,182300,19369141530,18970,18970,18970,18970,82524
|
|
20230705,182200,19369141530,18970,18970,18970,18970,0
|
|
20230705,182100,19369141530,18970,18970,18970,18970,0
|
|
20230705,182000,19369141530,18970,18970,18970,18970,0
|
|
20230705,181900,19369141530,18970,18970,18970,18970,0
|
|
20230705,181800,19369141530,18970,18970,18970,18970,0
|
|
20230705,181700,19369141530,18970,18970,18970,18970,0
|
|
20230705,181600,19369141530,18970,18970,18970,18970,0
|
|
20230705,181500,19369141530,18970,18970,18970,18970,0
|
|
20230705,181400,19369141530,18970,18970,18970,18970,0
|
|
20230705,181300,19369141530,18970,18970,18970,18970,0
|
|
20230705,181200,19369141530,18970,18970,18970,18970,0
|
|
20230705,181100,19369141530,18970,18970,18970,18970,0
|
|
20230705,181000,19369141530,18970,18970,18970,18970,0
|
|
20230705,180900,19369141530,18970,18970,18970,18970,0
|
|
20230705,180800,19369141530,18970,18970,18970,18970,0
|
|
20230705,180700,19369141530,18970,18970,18970,18970,0
|
|
20230705,180600,19369141530,18970,18970,18970,18970,0
|
|
20230705,180500,19369141530,18970,18970,18970,18970,0
|
|
20230705,180400,19369141530,18970,18970,18970,18970,0
|
|
20230705,180300,19369141530,18970,18970,18970,18970,0
|
|
20230705,180200,19369141530,18970,18970,18970,18970,0
|
|
20230705,180100,19369141530,18970,18970,18970,18970,0
|
|
20230705,180000,19369141530,18970,18970,18970,18970,0
|
|
20230705,175900,19369141530,18970,18970,18970,18970,0
|
|
20230705,175800,19369141530,18970,18970,18970,18970,0
|
|
20230705,175700,19369141530,18970,18970,18970,18970,0
|
|
20230705,175600,19369141530,18970,18970,18970,18970,0
|
|
20230705,175500,19369141530,18970,18970,18970,18970,0
|
|
20230705,175400,19369141530,18970,18970,18970,18970,0
|
|
20230705,175300,19369141530,18970,18970,18970,18970,82524
|
|
20230705,175200,19369141530,18970,18970,18970,18970,0
|
|
20230705,175100,19369141530,18970,18970,18970,18970,0
|
|
20230705,175000,19369141530,18970,18970,18970,18970,0
|
|
20230705,174900,19369141530,18970,18970,18970,18970,0
|
|
20230705,174800,19369141530,18970,18970,18970,18970,0
|
|
20230705,174700,19369141530,18970,18970,18970,18970,0
|
|
20230705,174600,19369141530,18970,18970,18970,18970,0
|
|
20230705,174500,19369141530,18970,18970,18970,18970,0
|
|
20230705,174400,19369141530,18970,18970,18970,18970,0
|
|
20230705,174300,19369141530,18970,18970,18970,18970,0
|
|
20230705,174200,19369141530,18970,18970,18970,18970,0
|
|
20230705,174100,19369141530,18970,18970,18970,18970,0
|
|
20230705,174000,19369141530,18970,18970,18970,18970,0
|
|
20230705,173900,19369141530,18970,18970,18970,18970,0
|
|
20230705,173800,19369141530,18970,18970,18970,18970,0
|
|
20230705,173700,19369141530,18970,18970,18970,18970,0
|
|
20230705,173600,19369141530,18970,18970,18970,18970,0
|
|
20230705,173500,19369141530,18970,18970,18970,18970,0
|
|
20230705,173400,19369141530,18970,18970,18970,18970,0
|
|
20230705,173300,19369141530,18970,18970,18970,18970,0
|
|
20230705,173200,19369141530,18970,18970,18970,18970,0
|
|
20230705,173100,19369141530,18970,18970,18970,18970,0
|
|
20230705,173000,19369141530,18970,18970,18970,18970,0
|
|
20230705,172900,19369141530,18970,18970,18970,18970,0
|
|
20230705,172800,19369141530,18970,18970,18970,18970,0
|
|
20230705,172700,19369141530,18970,18970,18970,18970,0
|
|
20230705,172600,19369141530,18970,18970,18970,18970,0
|
|
20230705,172500,19369141530,18970,18970,18970,18970,0
|
|
20230705,172400,19369141530,18970,18970,18970,18970,0
|
|
20230705,172300,19369141530,18970,18970,18970,18970,82524
|
|
20230705,172200,19369141530,18970,18970,18970,18970,0
|
|
20230705,172100,19369141530,18970,18970,18970,18970,0
|
|
20230705,172000,19369141530,18970,18970,18970,18970,0
|
|
20230705,171900,19369141530,18970,18970,18970,18970,0
|
|
20230705,171800,19369141530,18970,18970,18970,18970,0
|
|
20230705,171700,19369141530,18970,18970,18970,18970,0
|
|
20230705,171600,19369141530,18970,18970,18970,18970,0
|
|
20230705,171500,19369141530,18970,18970,18970,18970,0
|
|
20230705,171400,19369141530,18970,18970,18970,18970,0
|
|
20230705,171300,19369141530,18970,18970,18970,18970,0
|
|
20230705,171200,19369141530,18970,18970,18970,18970,0
|
|
20230705,171100,19369141530,18970,18970,18970,18970,0
|
|
20230705,171000,19369141530,18970,18970,18970,18970,0
|
|
20230705,170900,19369141530,18970,18970,18970,18970,0
|
|
20230705,170800,19369141530,18970,18970,18970,18970,0
|
|
20230705,170700,19369141530,18970,18970,18970,18970,0
|
|
20230705,170600,19369141530,18970,18970,18970,18970,0
|
|
20230705,170500,19369141530,18970,18970,18970,18970,0
|
|
20230705,170400,19369141530,18970,18970,18970,18970,0
|
|
20230705,170300,19369141530,18970,18970,18970,18970,0
|
|
20230705,170200,19369141530,18970,18970,18970,18970,0
|
|
20230705,170100,19369141530,18970,18970,18970,18970,0
|
|
20230705,170000,19369141530,18970,18970,18970,18970,0
|
|
20230705,165900,19369141530,18970,18970,18970,18970,0
|
|
20230705,165800,19369141530,18970,18970,18970,18970,0
|
|
20230705,165700,19369141530,18970,18970,18970,18970,0
|
|
20230705,165600,19369141530,18970,18970,18970,18970,0
|
|
20230705,165500,19369141530,18970,18970,18970,18970,0
|
|
20230705,165400,19369141530,18970,18970,18970,18970,0
|
|
20230705,165300,19369141530,18970,18970,18970,18970,82524
|
|
20230705,165200,19369141530,18970,18970,18970,18970,0
|
|
20230705,165100,19369141530,18970,18970,18970,18970,0
|
|
20230705,165000,19369141530,18970,18970,18970,18970,0
|
|
20230705,164900,19369141530,18970,18970,18970,18970,0
|
|
20230705,164800,19369141530,18970,18970,18970,18970,0
|
|
20230705,164700,19369141530,18970,18970,18970,18970,0
|
|
20230705,164600,19369141530,18970,18970,18970,18970,0
|
|
20230705,164500,19369141530,18970,18970,18970,18970,0
|
|
20230705,164400,19369141530,18970,18970,18970,18970,0
|
|
20230705,164300,19369141530,18970,18970,18970,18970,0
|
|
20230705,164200,19369141530,18970,18970,18970,18970,0
|
|
20230705,164100,19369141530,18970,18970,18970,18970,0
|
|
20230705,164000,19369141530,18970,18970,18970,18970,0
|
|
20230705,163900,19369141530,18970,18970,18970,18970,0
|
|
20230705,163800,19369141530,18970,18970,18970,18970,0
|
|
20230705,163700,19369141530,18970,18970,18970,18970,0
|
|
20230705,163600,19369141530,18970,18970,18970,18970,0
|
|
20230705,163500,19369141530,18970,18970,18970,18970,0
|
|
20230705,163400,19369141530,18970,18970,18970,18970,0
|
|
20230705,163300,19369141530,18970,18970,18970,18970,0
|
|
20230705,163200,19369141530,18970,18970,18970,18970,0
|
|
20230705,163100,19369141530,18970,18970,18970,18970,0
|
|
20230705,163000,19369141530,18970,18970,18970,18970,0
|
|
20230705,162900,19369141530,18970,18970,18970,18970,0
|
|
20230705,162800,19369141530,18970,18970,18970,18970,0
|
|
20230705,162700,19369141530,18970,18970,18970,18970,0
|
|
20230705,162600,19369141530,18970,18970,18970,18970,0
|
|
20230705,162500,19369141530,18970,18970,18970,18970,0
|
|
20230705,162400,19369141530,18970,18970,18970,18970,0
|
|
20230705,162300,19369141530,18970,18970,18970,18970,82524
|
|
20230705,162200,19369141530,18970,18970,18970,18970,0
|
|
20230705,162100,19369141530,18970,18970,18970,18970,0
|
|
20230705,162000,19369141530,18970,18970,18970,18970,0
|
|
20230705,161900,19369141530,18970,18970,18970,18970,0
|
|
20230705,161800,19369141530,18970,18970,18970,18970,0
|
|
20230705,161700,19369141530,18970,18970,18970,18970,0
|
|
20230705,161600,19369141530,18970,18970,18970,18970,0
|
|
20230705,161500,19369141530,18970,18970,18970,18970,0
|
|
20230705,161400,19369141530,18970,18970,18970,18970,0
|
|
20230705,161300,19369141530,18970,18970,18970,18970,0
|
|
20230705,161200,19369141530,18970,18970,18970,18970,0
|
|
20230705,161100,19369141530,18970,18970,18970,18970,0
|
|
20230705,161000,19369141530,18970,18970,18970,18970,0
|
|
20230705,160900,19369141530,18970,18970,18970,18970,0
|
|
20230705,160800,19369141530,18970,18970,18970,18970,0
|
|
20230705,160700,19369141530,18970,18970,18970,18970,0
|
|
20230705,160600,19369141530,18970,18970,18970,18970,0
|
|
20230705,160500,19369141530,18970,18970,18970,18970,0
|
|
20230705,160400,19369141530,18970,18970,18970,18970,0
|
|
20230705,160300,19369141530,18970,18970,18970,18970,0
|
|
20230705,160200,19369141530,18970,18970,18970,18970,0
|
|
20230705,160100,19369141530,18970,18970,18970,18970,0
|
|
20230705,160000,19369141530,18970,18970,18970,18970,0
|
|
20230705,155900,19369141530,18970,18970,18970,18970,0
|
|
20230705,155800,19369141530,18970,18970,18970,18970,0
|
|
20230705,155700,19369141530,18970,18970,18970,18970,0
|
|
20230705,155600,19369141530,18970,18970,18970,18970,0
|
|
20230705,155500,19369141530,18970,18970,18970,18970,0
|
|
20230705,155400,19369141530,18970,18970,18970,18970,0
|
|
20230705,155300,19369141530,18970,18970,18970,18970,82524
|
|
20230705,155200,19369141530,18970,18970,18970,18970,0
|
|
20230705,155100,19369141530,18970,18970,18970,18970,0
|
|
20230705,155000,19369141530,18970,18970,18970,18970,0
|
|
20230705,154900,19369141530,18970,18970,18970,18970,0
|
|
20230705,154800,19369141530,18970,18970,18970,18970,0
|
|
20230705,154700,19369141530,18970,18970,18970,18970,0
|
|
20230705,154600,19369141530,18970,18970,18970,18970,0
|
|
20230705,154500,19369141530,18970,18970,18970,18970,0
|
|
20230705,154400,19369141530,18970,18970,18970,18970,0
|
|
20230705,154300,19369141530,18970,18970,18970,18970,0
|
|
20230705,154200,19369141530,18970,18970,18970,18970,0
|
|
20230705,154100,19369141530,18970,18970,18970,18970,0
|
|
20230705,154000,19369141530,18970,18970,18970,18970,0
|
|
20230705,153900,19369141530,18970,18970,18970,18970,0
|
|
20230705,153800,19369141530,18970,18970,18970,18970,0
|
|
20230705,153700,19369141530,18970,18970,18970,18970,0
|
|
20230705,153600,19369141530,18970,18970,18970,18970,0
|
|
20230705,153500,19369141530,18970,18970,18970,18970,0
|
|
20230705,153400,19369141530,18970,18970,18970,18970,0
|
|
20230705,153300,19369141530,18970,18970,18970,18970,0
|
|
20230705,153200,19369141530,18970,18970,18970,18970,0
|
|
20230705,153100,19369141530,18970,18970,18970,18970,0
|
|
20230705,153000,19369141530,18970,18970,18970,18970,82524
|
|
20230705,152900,17803661250,18980,18980,18980,18980,0
|
|
20230705,152800,17803661250,18980,18980,18980,18980,0
|
|
20230705,152700,17803661250,18980,18980,18980,18980,0
|
|
20230705,152600,17803661250,18980,18980,18980,18980,0
|
|
20230705,152500,17803661250,18980,18980,18980,18980,0
|
|
20230705,152400,17803661250,18980,18980,18980,18980,0
|
|
20230705,152300,17803661250,18980,18980,18980,18980,0
|
|
20230705,152200,17803661250,18980,18980,18980,18980,0
|
|
20230705,152100,17803661250,18980,18980,18980,18980,0
|
|
20230705,152000,17803661250,18980,18980,18980,18980,0
|
|
20230705,151900,17803661250,18980,19000,19000,18980,8699
|
|
20230705,151800,17638460100,19000,18990,19000,18990,3282
|
|
20230705,151700,17576116660,19000,18990,19000,18990,1708
|
|
20230705,151600,17543674880,19000,18990,19000,18990,2103
|
|
20230705,151500,17503734740,19000,18990,19000,18990,1214
|
|
20230705,151400,17480674100,19000,19000,19010,18990,11697
|
|
20230705,151300,17258410850,19010,19010,19010,19000,10657
|
|
20230705,151200,17055897530,19010,19010,19010,19000,1893
|
|
20230705,151100,17019918410,19010,19010,19010,19000,2345
|
|
20230705,151000,16975356400,19010,19010,19010,19000,927
|
|
20230705,150900,16957740220,19010,19010,19010,19000,789
|
|
20230705,150800,16942746560,19000,19010,19010,19000,1137
|
|
20230705,150700,16921139510,19000,19020,19020,19000,1016
|
|
20230705,150600,16901828940,19010,19020,19020,19010,8254
|
|
20230705,150500,16744912130,19020,19010,19020,19010,1375
|
|
20230705,150400,16718765820,19010,19020,19020,19010,1028
|
|
20230705,150300,16699221370,19020,19020,19020,19010,4187
|
|
20230705,150200,16619614610,19020,19010,19020,19010,1258
|
|
20230705,150100,16595694220,19020,19010,19020,19010,2028
|
|
20230705,150000,16557133620,19020,19030,19030,19010,8691
|
|
20230705,145900,16391833590,19030,19020,19030,19020,3120
|
|
20230705,145800,16332471350,19020,19020,19030,19020,657
|
|
20230705,145700,16319972180,19030,19030,19030,19020,793
|
|
20230705,145600,16304887790,19030,19020,19030,19020,479
|
|
20230705,145500,16295775700,19020,19020,19030,19020,1194
|
|
20230705,145400,16273059690,19020,19020,19030,19010,3075
|
|
20230705,145300,16214566790,19020,19010,19030,19010,5549
|
|
20230705,145200,16109016620,19020,19010,19020,19010,6562
|
|
20230705,145100,15984211110,19010,19020,19020,19010,787
|
|
20230705,145000,15969246920,19020,19010,19020,19010,2425
|
|
20230705,144900,15923130290,19010,19020,19020,19010,680
|
|
20230705,144800,15910201360,19020,19020,19020,19010,1184
|
|
20230705,144700,15887692900,19020,19020,19020,19010,1883
|
|
20230705,144600,15851895060,19020,19010,19020,19010,608
|
|
20230705,144500,15840334720,19020,19020,19030,19010,3058
|
|
20230705,144400,15782173850,19030,19020,19030,19020,1381
|
|
20230705,144300,15755897790,19030,19020,19030,19020,851
|
|
20230705,144200,15739710800,19020,19020,19030,19020,2256
|
|
20230705,144100,15696801070,19020,19030,19030,19020,1503
|
|
20230705,144000,15668212570,19020,19020,19030,19020,1789
|
|
20230705,143900,15634178950,19030,19020,19030,19020,832
|
|
20230705,143800,15618353840,19030,19030,19030,19020,1584
|
|
20230705,143700,15588224550,19020,19030,19030,19020,555
|
|
20230705,143600,15577667920,19020,19030,19030,19020,562
|
|
20230705,143500,15566977860,19030,19020,19030,19020,2616
|
|
20230705,143400,15517215500,19020,19020,19030,19020,617
|
|
20230705,143300,15505479820,19030,19020,19030,19020,353
|
|
20230705,143200,15498764580,19020,19040,19040,19020,2914
|
|
20230705,143100,15443311670,19030,19030,19040,19030,434
|
|
20230705,143000,15435051880,19030,19050,19050,19030,2182
|
|
20230705,142900,15393506470,19040,19040,19050,19040,446
|
|
20230705,142800,15385013580,19050,19050,19050,19040,1313
|
|
20230705,142700,15360009580,19050,19050,19050,19040,2472
|
|
20230705,142600,15312941780,19050,19050,19050,19040,739
|
|
20230705,142500,15298869260,19050,19040,19050,19040,1986
|
|
20230705,142400,15261048470,19040,19020,19040,19010,8322
|
|
20230705,142300,15102745260,19020,19020,19020,19010,1932
|
|
20230705,142200,15066006500,19010,19040,19040,19010,5695
|
|
20230705,142100,14957661470,19030,19040,19040,19030,768
|
|
20230705,142000,14943044660,19030,19030,19040,19030,1729
|
|
20230705,141900,14910135100,19030,19030,19040,19030,2276
|
|
20230705,141800,14866822020,19040,19040,19040,19030,756
|
|
20230705,141700,14852432390,19040,19040,19040,19030,806
|
|
20230705,141600,14837092440,19030,19040,19040,19030,349
|
|
20230705,141500,14830450110,19040,19030,19040,19030,2056
|
|
20230705,141400,14791313300,19040,19030,19040,19030,627
|
|
20230705,141300,14779380310,19040,19040,19040,19030,588
|
|
20230705,141200,14768188520,19040,19030,19040,19030,660
|
|
20230705,141100,14755626810,19040,19040,19040,19030,463
|
|
20230705,141000,14746814280,19040,19030,19040,19030,1476
|
|
20230705,140900,14718715860,19030,19030,19040,19030,580
|
|
20230705,140800,14707677000,19040,19040,19040,19030,675
|
|
20230705,140700,14694829370,19040,19040,19040,19030,744
|
|
20230705,140600,14680669160,19040,19050,19050,19030,654
|
|
20230705,140500,14668221260,19030,19040,19050,19030,2543
|
|
20230705,140400,14619805400,19040,19030,19040,19030,981
|
|
20230705,140300,14601131820,19030,19050,19050,19030,2868
|
|
20230705,140200,14546528070,19040,19050,19050,19040,623
|
|
20230705,140100,14534663980,19040,19050,19050,19040,585
|
|
20230705,140000,14523524370,19050,19060,19060,19040,3817
|
|
20230705,135900,14450805750,19060,19060,19060,19050,635
|
|
20230705,135800,14438705330,19060,19060,19060,19050,2338
|
|
20230705,135700,14394146620,19060,19060,19060,19050,749
|
|
20230705,135600,14379874540,19060,19060,19060,19050,692
|
|
20230705,135500,14366688270,19060,19050,19070,19050,5585
|
|
20230705,135400,14260229970,19060,19050,19060,19050,821
|
|
20230705,135300,14244588860,19050,19060,19070,19050,1787
|
|
20230705,135200,14210537680,19070,19070,19070,19060,1042
|
|
20230705,135100,14190676480,19070,19070,19070,19060,590
|
|
20230705,135000,14179429780,19070,19070,19070,19060,2538
|
|
20230705,134900,14131041080,19060,19070,19080,19060,1356
|
|
20230705,134800,14105181110,19070,19070,19080,19070,512
|
|
20230705,134700,14095416190,19080,19080,19080,19070,666
|
|
20230705,134600,14082714720,19070,19080,19080,19070,610
|
|
20230705,134500,14071080810,19080,19070,19080,19070,2646
|
|
20230705,134400,14020615750,19080,19070,19080,19070,507
|
|
20230705,134300,14010945880,19070,19080,19080,19070,1142
|
|
20230705,134200,13989167100,19070,19080,19080,19070,545
|
|
20230705,134100,13978771400,19070,19080,19090,19070,1973
|
|
20230705,134000,13941128580,19080,19090,19090,19080,1114
|
|
20230705,133900,13919867060,19080,19080,19090,19080,882
|
|
20230705,133800,13903037380,19080,19090,19090,19080,796
|
|
20230705,133700,13887849060,19090,19090,19090,19080,769
|
|
20230705,133600,13873175450,19090,19090,19090,19080,2246
|
|
20230705,133500,13830320070,19090,19080,19090,19080,1365
|
|
20230705,133400,13804268400,19080,19100,19110,19080,8360
|
|
20230705,133300,13644612590,19100,19110,19110,19100,440
|
|
20230705,133200,13636207690,19110,19100,19110,19100,656
|
|
20230705,133100,13623677060,19110,19110,19110,19100,308
|
|
20230705,133000,13617792870,19100,19100,19110,19100,1502
|
|
20230705,132900,13589096690,19100,19110,19110,19100,2100
|
|
20230705,132800,13548972260,19100,19120,19120,19100,4249
|
|
20230705,132700,13467775450,19110,19110,19120,19110,570
|
|
20230705,132600,13456881300,19110,19120,19120,19110,1017
|
|
20230705,132500,13437441670,19120,19110,19120,19110,1338
|
|
20230705,132400,13411864290,19120,19120,19130,19110,1209
|
|
20230705,132300,13388748870,19130,19120,19130,19120,2037
|
|
20230705,132200,13349800060,19130,19150,19150,19120,6157
|
|
20230705,132100,13232003450,19150,19140,19150,19140,831
|
|
20230705,132000,13216092080,19140,19140,19150,19140,538
|
|
20230705,131900,13205790460,19140,19150,19150,19140,1586
|
|
20230705,131800,13175434060,19150,19140,19150,19140,639
|
|
20230705,131700,13163202490,19150,19150,19150,19140,2593
|
|
20230705,131600,13113563280,19150,19150,19160,19140,3256
|
|
20230705,131500,13051211490,19160,19170,19170,19150,2636
|
|
20230705,131400,13000706300,19160,19160,19170,19160,213
|
|
20230705,131300,12996624910,19170,19160,19170,19160,1320
|
|
20230705,131200,12971326650,19160,19170,19170,19160,1223
|
|
20230705,131100,12947886880,19160,19190,19190,19160,1924
|
|
20230705,131000,12910985110,19190,19190,19190,19170,3121
|
|
20230705,130900,12851130520,19180,19190,19200,19180,163
|
|
20230705,130800,12848003850,19200,19190,19200,19190,866
|
|
20230705,130700,12831384840,19190,19180,19190,19170,2982
|
|
20230705,130600,12774188010,19180,19180,19180,19180,298
|
|
20230705,130500,12768472370,19180,19150,19180,19150,3221
|
|
20230705,130400,12706729130,19160,19150,19170,19150,521
|
|
20230705,130300,12696746660,19150,19160,19160,19150,3823
|
|
20230705,130200,12623512330,19160,19160,19160,19150,654
|
|
20230705,130100,12610981940,19150,19170,19170,19150,2810
|
|
20230705,130000,12557139630,19170,19170,19170,19170,585
|
|
20230705,125900,12545925180,19170,19170,19170,19160,486
|
|
20230705,125800,12536610360,19170,19170,19180,19160,3856
|
|
20230705,125700,12462690300,19170,19180,19180,19170,387
|
|
20230705,125600,12455268650,19170,19180,19180,19170,197
|
|
20230705,125500,12451491760,19180,19160,19180,19160,1068
|
|
20230705,125400,12431007540,19170,19210,19220,19160,5029
|
|
20230705,125300,12334501880,19210,19220,19220,19200,363
|
|
20230705,125200,12327528570,19220,19200,19220,19190,5203
|
|
20230705,125100,12227619600,19190,19170,19200,19170,10447
|
|
20230705,125000,12027194500,19170,19150,19170,19150,5121
|
|
20230705,124900,11929058100,19160,19160,19160,19150,967
|
|
20230705,124800,11910538260,19160,19150,19160,19150,1279
|
|
20230705,124700,11886039270,19150,19150,19160,19150,696
|
|
20230705,124600,11872705410,19160,19170,19180,19150,3660
|
|
20230705,124500,11802566010,19170,19180,19180,19170,497
|
|
20230705,124400,11793037950,19180,19170,19180,19170,1307
|
|
20230705,124300,11767976460,19170,19140,19170,19140,6305
|
|
20230705,124200,11647187800,19140,19140,19140,19130,2123
|
|
20230705,124100,11606553630,19140,19140,19140,19130,4536
|
|
20230705,124000,11519748740,19130,19120,19140,19120,3256
|
|
20230705,123900,11457477880,19120,19080,19120,19080,7222
|
|
20230705,123800,11319543300,19090,19090,19090,19080,133
|
|
20230705,123700,11317004960,19080,19090,19090,19080,179
|
|
20230705,123600,11313588970,19090,19090,19090,19080,122
|
|
20230705,123500,11311260360,19090,19090,19090,19080,722
|
|
20230705,123400,11297478390,19090,19090,19090,19080,385
|
|
20230705,123300,11290131090,19080,19090,19090,19080,338
|
|
20230705,123200,11283678760,19090,19050,19090,19050,11106
|
|
20230705,123100,11071875840,19060,19060,19060,19050,438
|
|
20230705,123000,11063530550,19050,19060,19060,19050,396
|
|
20230705,122900,11055983420,19060,19050,19060,19040,2508
|
|
20230705,122800,11008202130,19040,19050,19050,19040,605
|
|
20230705,122700,10996680220,19040,19040,19040,19040,117
|
|
20230705,122600,10994452540,19050,19050,19050,19040,76
|
|
20230705,122500,10993004950,19040,19050,19050,19040,1421
|
|
20230705,122400,10965935180,19050,19060,19060,19050,2145
|
|
20230705,122300,10925071960,19060,19060,19060,19050,362
|
|
20230705,122200,10918172660,19050,19050,19060,19050,173
|
|
20230705,122100,10914875900,19050,19050,19060,19050,442
|
|
20230705,122000,10906455440,19060,19050,19060,19050,500
|
|
20230705,121900,10896926150,19060,19050,19060,19050,103
|
|
20230705,121800,10894963250,19060,19060,19060,19060,256
|
|
20230705,121700,10890083890,19060,19060,19060,19050,1178
|
|
20230705,121600,10867631580,19060,19060,19060,19060,11
|
|
20230705,121500,10867421920,19060,19030,19060,19030,4663
|
|
20230705,121400,10778615070,19030,19030,19040,19030,2507
|
|
20230705,121300,10730905660,19040,19040,19040,19030,202
|
|
20230705,121200,10727060400,19030,19030,19040,19030,92
|
|
20230705,121100,10725309010,19030,19050,19050,19030,1000
|
|
20230705,121000,10706266860,19050,19040,19050,19040,3951
|
|
20230705,120900,10631000540,19050,19050,19050,19040,1553
|
|
20230705,120800,10601431010,19050,19050,19050,19040,53
|
|
20230705,120700,10600421640,19040,19040,19050,19040,480
|
|
20230705,120600,10591281800,19040,19050,19050,19040,1414
|
|
20230705,120500,10564352930,19050,19050,19060,19050,384
|
|
20230705,120400,10557035070,19050,19060,19060,19050,192
|
|
20230705,120300,10553377450,19060,19060,19060,19060,140
|
|
20230705,120200,10550709050,19060,19060,19070,19060,1369
|
|
20230705,120100,10524615180,19060,19040,19060,19040,2727
|
|
20230705,120000,10472662990,19050,19050,19050,19040,482
|
|
20230705,115900,10463481520,19050,19040,19050,19040,163
|
|
20230705,115800,10460377770,19040,19040,19050,19040,258
|
|
20230705,115700,10455464870,19050,19040,19050,19040,239
|
|
20230705,115600,10450912980,19040,19040,19050,19040,156
|
|
20230705,115500,10447942300,19050,19040,19050,19040,481
|
|
20230705,115400,10438779960,19050,19050,19050,19040,267
|
|
20230705,115300,10433695870,19050,19040,19050,19040,276
|
|
20230705,115200,10428440310,19050,19050,19050,19040,250
|
|
20230705,115100,10423678380,19050,19050,19050,19040,1089
|
|
20230705,115000,10402943170,19050,19050,19050,19050,74
|
|
20230705,114900,10401533470,19040,19040,19050,19040,551
|
|
20230705,114800,10391041910,19050,19040,19050,19040,1731
|
|
20230705,114700,10358076860,19050,19040,19050,19040,835
|
|
20230705,114600,10342176010,19050,19040,19050,19030,1888
|
|
20230705,114500,10306223100,19040,19050,19050,19030,1950
|
|
20230705,114400,10269089530,19050,19040,19050,19040,605
|
|
20230705,114300,10257569070,19040,19050,19050,19040,203
|
|
20230705,114200,10253702890,19050,19040,19050,19040,1035
|
|
20230705,114100,10233996480,19040,19040,19040,19040,200
|
|
20230705,114000,10230188480,19030,19030,19040,19030,710
|
|
20230705,113900,10216671550,19030,19040,19040,19030,327
|
|
20230705,113800,10210446070,19030,19030,19040,19030,156
|
|
20230705,113700,10207476870,19030,19040,19040,19030,318
|
|
20230705,113600,10201423630,19040,19040,19040,19030,204
|
|
20230705,113500,10197539890,19040,19020,19040,19020,1035
|
|
20230705,113400,10177846090,19020,19030,19030,19020,146
|
|
20230705,113300,10175067760,19020,19030,19030,19020,694
|
|
20230705,113200,10161867070,19020,19000,19030,19000,5537
|
|
20230705,113100,10056576840,19000,19010,19010,19000,1024
|
|
20230705,113000,10037112190,19010,19000,19010,19000,1536
|
|
20230705,112900,10007925030,19000,19000,19010,19000,331
|
|
20230705,112800,10001634640,19000,19020,19020,19000,1436
|
|
20230705,112700,9974337710,19020,19010,19020,19010,516
|
|
20230705,112600,9964527980,19010,19010,19020,19010,453
|
|
20230705,112500,9955912680,19020,19020,19020,19010,2133
|
|
20230705,112400,9915359660,19010,19020,19020,19010,496
|
|
20230705,112300,9905930120,19020,19010,19020,19010,422
|
|
20230705,112200,9897904920,19010,19010,19020,19010,453
|
|
20230705,112100,9889290980,19010,19030,19030,19010,1156
|
|
20230705,112000,9867305850,19030,19030,19040,19030,2386
|
|
20230705,111900,9821895360,19030,19030,19040,19030,491
|
|
20230705,111800,9812551270,19040,19030,19040,19030,602
|
|
20230705,111700,9801094400,19030,19040,19040,19030,73
|
|
20230705,111600,9799705010,19030,19030,19040,19030,651
|
|
20230705,111500,9787310560,19040,19030,19040,19030,390
|
|
20230705,111400,9779886840,19040,19030,19040,19030,118
|
|
20230705,111300,9777640590,19040,19050,19060,19030,4338
|
|
20230705,111200,9695010880,19060,19060,19060,19050,577
|
|
20230705,111100,9684013270,19060,19050,19070,19050,1581
|
|
20230705,111000,9653877330,19050,19040,19050,19040,1281
|
|
20230705,110900,9629475520,19040,19050,19050,19040,503
|
|
20230705,110800,9619893950,19050,19050,19050,19030,1837
|
|
20230705,110700,9584901340,19050,19010,19050,19010,3391
|
|
20230705,110600,9520396510,19000,19000,19010,18990,1842
|
|
20230705,110500,9485399770,19000,19000,19000,18990,392
|
|
20230705,110400,9477951870,19000,18980,19000,18970,799
|
|
20230705,110300,9462780480,18980,18990,18990,18970,1401
|
|
20230705,110200,9436192980,18970,18980,18990,18970,2455
|
|
20230705,110100,9389599250,18980,18970,18980,18970,254
|
|
20230705,110000,9384779250,18980,18980,18980,18970,1327
|
|
20230705,105900,9359595380,18980,18980,18980,18970,2111
|
|
20230705,105800,9319547520,18980,18970,18980,18970,983
|
|
20230705,105700,9300897550,18980,18970,18980,18970,1303
|
|
20230705,105600,9276168230,18970,18970,18980,18960,1951
|
|
20230705,105500,9239157080,18970,18960,18970,18960,296
|
|
20230705,105400,9233542300,18960,18970,18970,18960,847
|
|
20230705,105300,9217476190,18970,19000,19000,18960,6537
|
|
20230705,105200,9093397960,19000,18990,19000,18980,960
|
|
20230705,105100,9075166730,18990,18980,18990,18960,11917
|
|
20230705,105000,8849071780,18970,18990,19000,18970,13928
|
|
20230705,104900,8584612330,19000,19000,19010,19000,15415
|
|
20230705,104800,8291722570,19010,19010,19010,19000,100
|
|
20230705,104700,8289821660,19010,19010,19010,19000,1705
|
|
20230705,104600,8257420430,19010,19000,19010,19000,871
|
|
20230705,104500,8240867270,19020,19010,19020,19000,6050
|
|
20230705,104400,8125856420,19010,19010,19010,19000,689
|
|
20230705,104300,8112759750,19010,19010,19010,19000,310
|
|
20230705,104200,8106867370,19010,19020,19020,19000,4396
|
|
20230705,104100,8023298590,19020,19010,19020,19010,320
|
|
20230705,104000,8017213090,19010,19010,19020,19010,1600
|
|
20230705,103900,7986786300,19010,19020,19020,19010,265
|
|
20230705,103800,7981746760,19020,19020,19020,19010,294
|
|
20230705,103700,7976156240,19010,19020,19020,19010,2553
|
|
20230705,103600,7927614290,19020,19010,19020,19010,746
|
|
20230705,103500,7913425560,19010,19020,19020,19010,1072
|
|
20230705,103400,7893041340,19010,19020,19020,19010,179
|
|
20230705,103300,7889637540,19020,19010,19020,19010,391
|
|
20230705,103200,7882202040,19020,19010,19020,19000,553
|
|
20230705,103100,7871686800,19010,19030,19030,19000,7109
|
|
20230705,103000,7736554180,19030,19020,19030,19010,1022
|
|
20230705,102900,7717114470,19020,19020,19030,19020,1136
|
|
20230705,102800,7695506140,19020,19030,19030,19020,519
|
|
20230705,102700,7685633470,19020,19020,19030,19020,1083
|
|
20230705,102600,7665028250,19030,19010,19030,19010,764
|
|
20230705,102500,7650497200,19010,19000,19030,19000,1436
|
|
20230705,102400,7623194290,19010,19020,19020,19000,5281
|
|
20230705,102300,7522797780,19020,19020,19030,19010,1387
|
|
20230705,102200,7496417570,19020,19020,19020,19010,1061
|
|
20230705,102100,7476239180,19020,19010,19020,19010,480
|
|
20230705,102000,7467112560,19020,19030,19040,19000,9510
|
|
20230705,101900,7286260260,19030,19030,19040,19030,932
|
|
20230705,101800,7268520440,19040,19040,19040,19030,928
|
|
20230705,101700,7250855190,19030,19040,19040,19020,1117
|
|
20230705,101600,7229594550,19030,19040,19040,19030,1655
|
|
20230705,101500,7198098540,19030,19040,19040,19030,2162
|
|
20230705,101400,7156946380,19040,19030,19040,19030,1247
|
|
20230705,101300,7133209740,19040,19010,19040,19000,2826
|
|
20230705,101200,7079475220,19010,19010,19010,19000,2606
|
|
20230705,101100,7029943820,19010,19010,19010,19010,3407
|
|
20230705,101000,6965176750,19010,19000,19010,19000,6074
|
|
20230705,100900,6849746280,19000,19000,19000,18990,1433
|
|
20230705,100800,6822519870,19000,19020,19020,18990,18984
|
|
20230705,100700,6461789510,19020,19020,19030,19010,2257
|
|
20230705,100600,6418862930,19020,19040,19040,19020,3559
|
|
20230705,100500,6351142120,19040,19050,19050,19030,1890
|
|
20230705,100400,6315156050,19050,19060,19070,19050,5346
|
|
20230705,100300,6213301310,19060,19060,19060,19050,588
|
|
20230705,100200,6202094760,19060,19060,19060,19050,470
|
|
20230705,100100,6193137160,19050,19050,19060,19040,730
|
|
20230705,100000,6179229880,19040,19030,19040,19020,2469
|
|
20230705,095900,6132238300,19030,19030,19030,19020,1309
|
|
20230705,095800,6107333380,19030,19040,19050,19020,9353
|
|
20230705,095700,5929363850,19040,19040,19050,19030,3321
|
|
20230705,095600,5866134560,19040,19040,19040,19030,2205
|
|
20230705,095500,5824156300,19040,19030,19040,19030,3299
|
|
20230705,095400,5761374040,19030,19020,19030,19020,3674
|
|
20230705,095300,5691459660,19020,19030,19030,19020,3068
|
|
20230705,095200,5633087560,19030,19060,19060,19030,14298
|
|
20230705,095100,5360811190,19060,19070,19080,19060,5004
|
|
20230705,095000,5265408100,19070,19090,19090,19070,2387
|
|
20230705,094900,5219866820,19090,19090,19100,19090,1438
|
|
20230705,094800,5192412660,19090,19090,19100,19090,521
|
|
20230705,094700,5182462120,19090,19100,19100,19090,356
|
|
20230705,094600,5175664050,19100,19100,19100,19090,1068
|
|
20230705,094500,5155269810,19090,19050,19100,19050,12515
|
|
20230705,094400,4916669800,19050,19060,19070,19050,2384
|
|
20230705,094300,4871238550,19060,19040,19060,19040,4969
|
|
20230705,094200,4776588780,19050,19090,19090,19040,9676
|
|
20230705,094100,4592114990,19080,19090,19100,19080,1303
|
|
20230705,094000,4567240770,19090,19100,19100,19080,2196
|
|
20230705,093900,4525318370,19110,19110,19110,19100,1685
|
|
20230705,093800,4493132270,19110,19110,19110,19100,1499
|
|
20230705,093700,4464491860,19110,19110,19110,19100,1640
|
|
20230705,093600,4433158740,19110,19110,19110,19090,3600
|
|
20230705,093500,4364397670,19100,19110,19120,19100,8953
|
|
20230705,093400,4193307450,19110,19130,19140,19110,5191
|
|
20230705,093300,4094033200,19140,19150,19150,19130,3877
|
|
20230705,093200,4019828580,19150,19170,19170,19140,3864
|
|
20230705,093100,3945818070,19170,19170,19170,19160,4838
|
|
20230705,093000,3853098550,19170,19160,19170,19160,1430
|
|
20230705,092900,3825692830,19170,19180,19180,19160,2123
|
|
20230705,092800,3784991190,19180,19180,19180,19170,3832
|
|
20230705,092700,3711507830,19180,19170,19180,19170,916
|
|
20230705,092600,3693948090,19170,19190,19190,19170,4957
|
|
20230705,092500,3598877840,19190,19210,19210,19190,1485
|
|
20230705,092400,3570361360,19220,19220,19220,19210,998
|
|
20230705,092300,3551182640,19210,19230,19240,19200,2524
|
|
20230705,092200,3502674660,19210,19230,19250,19210,1622
|
|
20230705,092100,3471466940,19230,19260,19260,19180,4695
|
|
20230705,092000,3381141040,19260,19260,19270,19250,3359
|
|
20230705,091900,3316432680,19260,19190,19260,19180,4888
|
|
20230705,091800,3222441570,19190,19240,19240,19180,6182
|
|
20230705,091700,3103708980,19240,19260,19260,19230,3964
|
|
20230705,091600,3027424050,19260,19260,19270,19250,2649
|
|
20230705,091500,2976404740,19260,19270,19280,19250,6034
|
|
20230705,091400,2860198660,19280,19280,19300,19270,20592
|
|
20230705,091300,2462995370,19290,19290,19310,19260,12436
|
|
20230705,091200,2223155360,19280,19280,19290,19270,4142
|
|
20230705,091100,2143302340,19290,19290,19290,19270,7557
|
|
20230705,091000,1997577900,19290,19290,19330,19290,5182
|
|
20230705,090900,1897543130,19300,19330,19330,19290,7810
|
|
20230705,090800,1746676730,19320,19280,19330,19270,6478
|
|
20230705,090700,1621657680,19280,19300,19300,19260,5419
|
|
20230705,090600,1517167670,19300,19310,19350,19300,35009
|
|
20230705,090500,840838470,19300,19260,19300,19260,8785
|
|
20230705,090400,671392130,19260,19200,19270,19200,11070
|
|
20230705,090300,458321610,19200,19140,19210,19140,4819
|
|
20230705,090200,365954530,19150,19110,19150,19100,6709
|
|
20230705,090100,237691780,19120,19060,19120,19050,1947
|
|
20230705,090000,200559260,19050,19100,19140,19030,10507
|