596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185300,21791130180,19400,19400,19400,19400,47354
|
|
20230714,185200,21791130180,19400,19400,19400,19400,0
|
|
20230714,185100,21791130180,19400,19400,19400,19400,0
|
|
20230714,185000,21791130180,19400,19400,19400,19400,0
|
|
20230714,184900,21791130180,19400,19400,19400,19400,0
|
|
20230714,184800,21791130180,19400,19400,19400,19400,0
|
|
20230714,184700,21791130180,19400,19400,19400,19400,0
|
|
20230714,184600,21791130180,19400,19400,19400,19400,0
|
|
20230714,184500,21791130180,19400,19400,19400,19400,0
|
|
20230714,184400,21791130180,19400,19400,19400,19400,0
|
|
20230714,184300,21791130180,19400,19400,19400,19400,0
|
|
20230714,184200,21791130180,19400,19400,19400,19400,0
|
|
20230714,184100,21791130180,19400,19400,19400,19400,0
|
|
20230714,184000,21791130180,19400,19400,19400,19400,0
|
|
20230714,183900,21791130180,19400,19400,19400,19400,0
|
|
20230714,183800,21791130180,19400,19400,19400,19400,0
|
|
20230714,183700,21791130180,19400,19400,19400,19400,0
|
|
20230714,183600,21791130180,19400,19400,19400,19400,0
|
|
20230714,183500,21791130180,19400,19400,19400,19400,0
|
|
20230714,183400,21791130180,19400,19400,19400,19400,0
|
|
20230714,183300,21791130180,19400,19400,19400,19400,0
|
|
20230714,183200,21791130180,19400,19400,19400,19400,0
|
|
20230714,183100,21791130180,19400,19400,19400,19400,0
|
|
20230714,183000,21791130180,19400,19400,19400,19400,0
|
|
20230714,182900,21791130180,19400,19400,19400,19400,0
|
|
20230714,182800,21791130180,19400,19400,19400,19400,0
|
|
20230714,182700,21791130180,19400,19400,19400,19400,0
|
|
20230714,182600,21791130180,19400,19400,19400,19400,0
|
|
20230714,182500,21791130180,19400,19400,19400,19400,0
|
|
20230714,182400,21791130180,19400,19400,19400,19400,0
|
|
20230714,182300,21791130180,19400,19400,19400,19400,47354
|
|
20230714,182200,21791130180,19400,19400,19400,19400,0
|
|
20230714,182100,21791130180,19400,19400,19400,19400,0
|
|
20230714,182000,21791130180,19400,19400,19400,19400,0
|
|
20230714,181900,21791130180,19400,19400,19400,19400,0
|
|
20230714,181800,21791130180,19400,19400,19400,19400,0
|
|
20230714,181700,21791130180,19400,19400,19400,19400,0
|
|
20230714,181600,21791130180,19400,19400,19400,19400,0
|
|
20230714,181500,21791130180,19400,19400,19400,19400,0
|
|
20230714,181400,21791130180,19400,19400,19400,19400,0
|
|
20230714,181300,21791130180,19400,19400,19400,19400,0
|
|
20230714,181200,21791130180,19400,19400,19400,19400,0
|
|
20230714,181100,21791130180,19400,19400,19400,19400,0
|
|
20230714,181000,21791130180,19400,19400,19400,19400,0
|
|
20230714,180900,21791130180,19400,19400,19400,19400,0
|
|
20230714,180800,21791130180,19400,19400,19400,19400,0
|
|
20230714,180700,21791130180,19400,19400,19400,19400,0
|
|
20230714,180600,21791130180,19400,19400,19400,19400,0
|
|
20230714,180500,21791130180,19400,19400,19400,19400,0
|
|
20230714,180400,21791130180,19400,19400,19400,19400,0
|
|
20230714,180300,21791130180,19400,19400,19400,19400,0
|
|
20230714,180200,21791130180,19400,19400,19400,19400,0
|
|
20230714,180100,21791130180,19400,19400,19400,19400,0
|
|
20230714,180000,21791130180,19400,19400,19400,19400,0
|
|
20230714,175900,21791130180,19400,19400,19400,19400,0
|
|
20230714,175800,21791130180,19400,19400,19400,19400,0
|
|
20230714,175700,21791130180,19400,19400,19400,19400,0
|
|
20230714,175600,21791130180,19400,19400,19400,19400,0
|
|
20230714,175500,21791130180,19400,19400,19400,19400,0
|
|
20230714,175400,21791130180,19400,19400,19400,19400,0
|
|
20230714,175300,21791130180,19400,19400,19400,19400,47354
|
|
20230714,175200,21791130180,19400,19400,19400,19400,0
|
|
20230714,175100,21791130180,19400,19400,19400,19400,0
|
|
20230714,175000,21791130180,19400,19400,19400,19400,0
|
|
20230714,174900,21791130180,19400,19400,19400,19400,0
|
|
20230714,174800,21791130180,19400,19400,19400,19400,0
|
|
20230714,174700,21791130180,19400,19400,19400,19400,0
|
|
20230714,174600,21791130180,19400,19400,19400,19400,0
|
|
20230714,174500,21791130180,19400,19400,19400,19400,0
|
|
20230714,174400,21791130180,19400,19400,19400,19400,0
|
|
20230714,174300,21791130180,19400,19400,19400,19400,0
|
|
20230714,174200,21791130180,19400,19400,19400,19400,0
|
|
20230714,174100,21791130180,19400,19400,19400,19400,0
|
|
20230714,174000,21791130180,19400,19400,19400,19400,0
|
|
20230714,173900,21791130180,19400,19400,19400,19400,0
|
|
20230714,173800,21791130180,19400,19400,19400,19400,0
|
|
20230714,173700,21791130180,19400,19400,19400,19400,0
|
|
20230714,173600,21791130180,19400,19400,19400,19400,0
|
|
20230714,173500,21791130180,19400,19400,19400,19400,0
|
|
20230714,173400,21791130180,19400,19400,19400,19400,0
|
|
20230714,173300,21791130180,19400,19400,19400,19400,0
|
|
20230714,173200,21791130180,19400,19400,19400,19400,0
|
|
20230714,173100,21791130180,19400,19400,19400,19400,0
|
|
20230714,173000,21791130180,19400,19400,19400,19400,0
|
|
20230714,172900,21791130180,19400,19400,19400,19400,0
|
|
20230714,172800,21791130180,19400,19400,19400,19400,0
|
|
20230714,172700,21791130180,19400,19400,19400,19400,0
|
|
20230714,172600,21791130180,19400,19400,19400,19400,0
|
|
20230714,172500,21791130180,19400,19400,19400,19400,0
|
|
20230714,172400,21791130180,19400,19400,19400,19400,0
|
|
20230714,172300,21791130180,19400,19400,19400,19400,47354
|
|
20230714,172200,21791130180,19400,19400,19400,19400,0
|
|
20230714,172100,21791130180,19400,19400,19400,19400,0
|
|
20230714,172000,21791130180,19400,19400,19400,19400,0
|
|
20230714,171900,21791130180,19400,19400,19400,19400,0
|
|
20230714,171800,21791130180,19400,19400,19400,19400,0
|
|
20230714,171700,21791130180,19400,19400,19400,19400,0
|
|
20230714,171600,21791130180,19400,19400,19400,19400,0
|
|
20230714,171500,21791130180,19400,19400,19400,19400,0
|
|
20230714,171400,21791130180,19400,19400,19400,19400,0
|
|
20230714,171300,21791130180,19400,19400,19400,19400,0
|
|
20230714,171200,21791130180,19400,19400,19400,19400,0
|
|
20230714,171100,21791130180,19400,19400,19400,19400,0
|
|
20230714,171000,21791130180,19400,19400,19400,19400,0
|
|
20230714,170900,21791130180,19400,19400,19400,19400,0
|
|
20230714,170800,21791130180,19400,19400,19400,19400,0
|
|
20230714,170700,21791130180,19400,19400,19400,19400,0
|
|
20230714,170600,21791130180,19400,19400,19400,19400,0
|
|
20230714,170500,21791130180,19400,19400,19400,19400,0
|
|
20230714,170400,21791130180,19400,19400,19400,19400,0
|
|
20230714,170300,21791130180,19400,19400,19400,19400,0
|
|
20230714,170200,21791130180,19400,19400,19400,19400,0
|
|
20230714,170100,21791130180,19400,19400,19400,19400,0
|
|
20230714,170000,21791130180,19400,19400,19400,19400,0
|
|
20230714,165900,21791130180,19400,19400,19400,19400,0
|
|
20230714,165800,21791130180,19400,19400,19400,19400,0
|
|
20230714,165700,21791130180,19400,19400,19400,19400,0
|
|
20230714,165600,21791130180,19400,19400,19400,19400,0
|
|
20230714,165500,21791130180,19400,19400,19400,19400,0
|
|
20230714,165400,21791130180,19400,19400,19400,19400,0
|
|
20230714,165300,21791130180,19400,19400,19400,19400,47354
|
|
20230714,165200,21791130180,19400,19400,19400,19400,0
|
|
20230714,165100,21791130180,19400,19400,19400,19400,0
|
|
20230714,165000,21791130180,19400,19400,19400,19400,0
|
|
20230714,164900,21791130180,19400,19400,19400,19400,0
|
|
20230714,164800,21791130180,19400,19400,19400,19400,0
|
|
20230714,164700,21791130180,19400,19400,19400,19400,0
|
|
20230714,164600,21791130180,19400,19400,19400,19400,0
|
|
20230714,164500,21791130180,19400,19400,19400,19400,0
|
|
20230714,164400,21791130180,19400,19400,19400,19400,0
|
|
20230714,164300,21791130180,19400,19400,19400,19400,0
|
|
20230714,164200,21791130180,19400,19400,19400,19400,0
|
|
20230714,164100,21791130180,19400,19400,19400,19400,0
|
|
20230714,164000,21791130180,19400,19400,19400,19400,0
|
|
20230714,163900,21791130180,19400,19400,19400,19400,0
|
|
20230714,163800,21791130180,19400,19400,19400,19400,0
|
|
20230714,163700,21791130180,19400,19400,19400,19400,0
|
|
20230714,163600,21791130180,19400,19400,19400,19400,0
|
|
20230714,163500,21791130180,19400,19400,19400,19400,0
|
|
20230714,163400,21791130180,19400,19400,19400,19400,0
|
|
20230714,163300,21791130180,19400,19400,19400,19400,0
|
|
20230714,163200,21791130180,19400,19400,19400,19400,0
|
|
20230714,163100,21791130180,19400,19400,19400,19400,0
|
|
20230714,163000,21791130180,19400,19400,19400,19400,0
|
|
20230714,162900,21791130180,19400,19400,19400,19400,0
|
|
20230714,162800,21791130180,19400,19400,19400,19400,0
|
|
20230714,162700,21791130180,19400,19400,19400,19400,0
|
|
20230714,162600,21791130180,19400,19400,19400,19400,0
|
|
20230714,162500,21791130180,19400,19400,19400,19400,0
|
|
20230714,162400,21791130180,19400,19400,19400,19400,0
|
|
20230714,162300,21791130180,19400,19400,19400,19400,47354
|
|
20230714,162200,21791130180,19400,19400,19400,19400,0
|
|
20230714,162100,21791130180,19400,19400,19400,19400,0
|
|
20230714,162000,21791130180,19400,19400,19400,19400,0
|
|
20230714,161900,21791130180,19400,19400,19400,19400,0
|
|
20230714,161800,21791130180,19400,19400,19400,19400,0
|
|
20230714,161700,21791130180,19400,19400,19400,19400,0
|
|
20230714,161600,21791130180,19400,19400,19400,19400,0
|
|
20230714,161500,21791130180,19400,19400,19400,19400,0
|
|
20230714,161400,21791130180,19400,19400,19400,19400,0
|
|
20230714,161300,21791130180,19400,19400,19400,19400,0
|
|
20230714,161200,21791130180,19400,19400,19400,19400,0
|
|
20230714,161100,21791130180,19400,19400,19400,19400,0
|
|
20230714,161000,21791130180,19400,19400,19400,19400,0
|
|
20230714,160900,21791130180,19400,19400,19400,19400,0
|
|
20230714,160800,21791130180,19400,19400,19400,19400,0
|
|
20230714,160700,21791130180,19400,19400,19400,19400,0
|
|
20230714,160600,21791130180,19400,19400,19400,19400,0
|
|
20230714,160500,21791130180,19400,19400,19400,19400,0
|
|
20230714,160400,21791130180,19400,19400,19400,19400,0
|
|
20230714,160300,21791130180,19400,19400,19400,19400,0
|
|
20230714,160200,21791130180,19400,19400,19400,19400,0
|
|
20230714,160100,21791130180,19400,19400,19400,19400,0
|
|
20230714,160000,21791130180,19400,19400,19400,19400,0
|
|
20230714,155900,21791130180,19400,19400,19400,19400,0
|
|
20230714,155800,21791130180,19400,19400,19400,19400,0
|
|
20230714,155700,21791130180,19400,19400,19400,19400,0
|
|
20230714,155600,21791130180,19400,19400,19400,19400,0
|
|
20230714,155500,21791130180,19400,19400,19400,19400,0
|
|
20230714,155400,21791130180,19400,19400,19400,19400,0
|
|
20230714,155300,21791130180,19400,19400,19400,19400,47354
|
|
20230714,155200,21791130180,19400,19400,19400,19400,0
|
|
20230714,155100,21791130180,19400,19400,19400,19400,0
|
|
20230714,155000,21791130180,19400,19400,19400,19400,0
|
|
20230714,154900,21791130180,19400,19400,19400,19400,0
|
|
20230714,154800,21791130180,19400,19400,19400,19400,0
|
|
20230714,154700,21791130180,19400,19400,19400,19400,0
|
|
20230714,154600,21791130180,19400,19400,19400,19400,0
|
|
20230714,154500,21791130180,19400,19400,19400,19400,0
|
|
20230714,154400,21791130180,19400,19400,19400,19400,0
|
|
20230714,154300,21791130180,19400,19400,19400,19400,0
|
|
20230714,154200,21791130180,19400,19400,19400,19400,0
|
|
20230714,154100,21791130180,19400,19400,19400,19400,0
|
|
20230714,154000,21791130180,19400,19400,19400,19400,0
|
|
20230714,153900,21791130180,19400,19400,19400,19400,0
|
|
20230714,153800,21791130180,19400,19400,19400,19400,0
|
|
20230714,153700,21791130180,19400,19400,19400,19400,0
|
|
20230714,153600,21791130180,19400,19400,19400,19400,0
|
|
20230714,153500,21791130180,19400,19400,19400,19400,0
|
|
20230714,153400,21791130180,19400,19400,19400,19400,0
|
|
20230714,153300,21791130180,19400,19400,19400,19400,0
|
|
20230714,153200,21791130180,19400,19400,19400,19400,0
|
|
20230714,153100,21791130180,19400,19400,19400,19400,0
|
|
20230714,153000,21791130180,19400,19400,19400,19400,47354
|
|
20230714,152900,20872462580,19360,19360,19360,19360,0
|
|
20230714,152800,20872462580,19360,19360,19360,19360,0
|
|
20230714,152700,20872462580,19360,19360,19360,19360,0
|
|
20230714,152600,20872462580,19360,19360,19360,19360,0
|
|
20230714,152500,20872462580,19360,19360,19360,19360,0
|
|
20230714,152400,20872462580,19360,19360,19360,19360,0
|
|
20230714,152300,20872462580,19360,19360,19360,19360,0
|
|
20230714,152200,20872462580,19360,19360,19360,19360,0
|
|
20230714,152100,20872462580,19360,19360,19360,19360,0
|
|
20230714,152000,20872462580,19360,19360,19360,19360,0
|
|
20230714,151900,20872462580,19360,19360,19370,19350,1630
|
|
20230714,151800,20840897820,19370,19360,19370,19350,1828
|
|
20230714,151700,20805501650,19350,19350,19350,19340,2450
|
|
20230714,151600,20758094860,19340,19340,19350,19340,687
|
|
20230714,151500,20744803300,19350,19330,19350,19330,2338
|
|
20230714,151400,20699591380,19330,19340,19340,19330,2671
|
|
20230714,151300,20647959350,19330,19340,19360,19330,5903
|
|
20230714,151200,20533745570,19350,19370,19370,19350,5218
|
|
20230714,151100,20432741550,19360,19380,19380,19360,3617
|
|
20230714,151000,20362684160,19370,19380,19380,19370,1191
|
|
20230714,150900,20339608610,19380,19390,19390,19370,1559
|
|
20230714,150800,20309394550,19390,19380,19390,19370,8050
|
|
20230714,150700,20153389070,19380,19370,19390,19370,7521
|
|
20230714,150600,20007651100,19360,19360,19370,19350,3253
|
|
20230714,150500,19944669000,19360,19340,19360,19330,2144
|
|
20230714,150400,19903192720,19340,19330,19340,19320,5244
|
|
20230714,150300,19801824190,19330,19330,19330,19320,1035
|
|
20230714,150200,19781823870,19330,19340,19340,19320,1940
|
|
20230714,150100,19744321690,19340,19340,19350,19330,2122
|
|
20230714,150000,19703283480,19350,19370,19380,19350,9111
|
|
20230714,145900,19526901280,19370,19390,19390,19370,1501
|
|
20230714,145800,19497813950,19390,19380,19390,19380,1895
|
|
20230714,145700,19461085050,19380,19390,19390,19370,2379
|
|
20230714,145600,19414989990,19390,19380,19390,19370,3131
|
|
20230714,145500,19354310380,19380,19390,19390,19370,6596
|
|
20230714,145400,19226476390,19390,19400,19410,19380,7404
|
|
20230714,145300,19082789940,19410,19410,19410,19390,5188
|
|
20230714,145200,18982151280,19420,19420,19420,19400,12911
|
|
20230714,145100,18731535590,19410,19400,19420,19400,7877
|
|
20230714,145000,18578672870,19400,19390,19400,19380,1702
|
|
20230714,144900,18545670260,19390,19360,19400,19360,11061
|
|
20230714,144800,18331300360,19370,19360,19370,19360,1361
|
|
20230714,144700,18304946490,19360,19370,19370,19360,3844
|
|
20230714,144600,18230497460,19370,19370,19390,19370,3065
|
|
20230714,144500,18171104010,19370,19380,19390,19370,7140
|
|
20230714,144400,18032737110,19380,19340,19390,19320,2586
|
|
20230714,144300,17982635090,19320,19360,19370,19320,7429
|
|
20230714,144200,17838909710,19360,19400,19400,19360,5845
|
|
20230714,144100,17725653330,19400,19400,19410,19380,2861
|
|
20230714,144000,17670185830,19400,19420,19430,19390,12143
|
|
20230714,143900,17434589860,19420,19420,19420,19410,6306
|
|
20230714,143800,17312161840,19420,19430,19440,19410,9278
|
|
20230714,143700,17131916530,19420,19410,19430,19400,4384
|
|
20230714,143600,17046809300,19410,19390,19410,19390,6672
|
|
20230714,143500,16917364930,19400,19400,19400,19390,3398
|
|
20230714,143400,16851445080,19400,19370,19400,19360,15600
|
|
20230714,143300,16549090630,19360,19350,19370,19340,10722
|
|
20230714,143200,16341588700,19340,19300,19350,19290,30168
|
|
20230714,143100,15758877790,19300,19270,19300,19260,60673
|
|
20230714,143000,14589503560,19270,19260,19270,19260,5074
|
|
20230714,142900,14491769300,19260,19260,19260,19250,1241
|
|
20230714,142800,14467867740,19260,19260,19260,19260,371
|
|
20230714,142700,14460722280,19260,19260,19260,19260,284
|
|
20230714,142600,14455252440,19260,19260,19260,19250,441
|
|
20230714,142500,14446762230,19250,19230,19260,19230,3613
|
|
20230714,142400,14377230450,19240,19240,19250,19240,909
|
|
20230714,142300,14359741020,19250,19240,19250,19240,837
|
|
20230714,142200,14343636000,19220,19250,19250,19220,1584
|
|
20230714,142100,14313160430,19240,19250,19260,19230,119
|
|
20230714,142000,14310870250,19260,19210,19260,19210,5143
|
|
20230714,141900,14212007700,19210,19250,19260,19200,12231
|
|
20230714,141800,13976763250,19260,19270,19270,19260,4591
|
|
20230714,141700,13888322860,19280,19270,19280,19270,1605
|
|
20230714,141600,13857393850,19280,19280,19280,19280,245
|
|
20230714,141500,13852670250,19270,19280,19290,19260,5716
|
|
20230714,141400,13742488920,19280,19290,19290,19280,568
|
|
20230714,141300,13731534550,19280,19280,19290,19280,301
|
|
20230714,141200,13725731210,19290,19280,19290,19280,3796
|
|
20230714,141100,13652508320,19290,19290,19300,19280,8152
|
|
20230714,141000,13495257670,19300,19290,19300,19290,3378
|
|
20230714,140900,13430094870,19300,19290,19300,19290,1515
|
|
20230714,140800,13400868640,19290,19290,19300,19290,618
|
|
20230714,140700,13388946280,19300,19300,19300,19290,477
|
|
20230714,140600,13379742930,19290,19300,19300,19290,748
|
|
20230714,140500,13365311300,19290,19290,19300,19290,344
|
|
20230714,140400,13358674450,19300,19300,19300,19290,679
|
|
20230714,140300,13345573390,19300,19290,19300,19290,714
|
|
20230714,140200,13331797850,19300,19290,19300,19270,2403
|
|
20230714,140100,13285456070,19290,19300,19300,19290,1096
|
|
20230714,140000,13264312240,19290,19300,19300,19290,3754
|
|
20230714,135900,13191885890,19290,19300,19300,19290,993
|
|
20230714,135800,13172729070,19300,19300,19300,19290,1564
|
|
20230714,135700,13142550570,19300,19300,19300,19290,681
|
|
20230714,135600,13129408380,19300,19290,19300,19290,332
|
|
20230714,135500,13123002490,19300,19300,19300,19290,1579
|
|
20230714,135400,13092541780,19300,19300,19300,19290,1856
|
|
20230714,135300,13056732860,19290,19280,19290,19280,5831
|
|
20230714,135200,12944254890,19290,19280,19290,19280,2069
|
|
20230714,135100,12904363560,19280,19270,19280,19270,532
|
|
20230714,135000,12894108780,19280,19280,19290,19270,3465
|
|
20230714,134900,12827302690,19280,19280,19280,19270,2373
|
|
20230714,134800,12781561720,19280,19280,19280,19270,1416
|
|
20230714,134700,12754262250,19280,19270,19280,19270,5464
|
|
20230714,134600,12648968430,19270,19260,19270,19250,8982
|
|
20230714,134500,12475970850,19260,19260,19260,19250,710
|
|
20230714,134400,12462298260,19260,19260,19260,19250,776
|
|
20230714,134300,12447354010,19260,19260,19260,19250,2240
|
|
20230714,134200,12404229670,19250,19260,19260,19250,1191
|
|
20230714,134100,12381300820,19250,19260,19260,19250,1657
|
|
20230714,134000,12349401630,19260,19250,19260,19250,571
|
|
20230714,133900,12338407110,19260,19250,19260,19250,93
|
|
20230714,133800,12336616050,19260,19260,19260,19250,2483
|
|
20230714,133700,12288817500,19260,19250,19260,19250,153
|
|
20230714,133600,12285871330,19260,19250,19260,19250,156
|
|
20230714,133500,12282867660,19260,19260,19260,19250,530
|
|
20230714,133400,12272663780,19260,19260,19260,19250,1249
|
|
20230714,133300,12248614610,19260,19260,19260,19260,329
|
|
20230714,133200,12242278070,19250,19260,19260,19250,1913
|
|
20230714,133100,12205449820,19260,19260,19260,19250,498
|
|
20230714,133000,12195858840,19260,19260,19260,19250,796
|
|
20230714,132900,12180530000,19260,19260,19260,19250,397
|
|
20230714,132800,12172885470,19260,19250,19260,19250,952
|
|
20230714,132700,12154549990,19260,19260,19260,19250,463
|
|
20230714,132600,12145633330,19260,19260,19260,19260,398
|
|
20230714,132500,12137967850,19260,19250,19260,19250,885
|
|
20230714,132400,12120927780,19260,19260,19260,19250,428
|
|
20230714,132300,12112688530,19260,19260,19260,19250,793
|
|
20230714,132200,12097420980,19250,19250,19260,19250,9198
|
|
20230714,132100,11920351400,19250,19250,19250,19240,501
|
|
20230714,132000,11910707180,19240,19240,19250,19240,197
|
|
20230714,131900,11906916300,19250,19250,19250,19250,110
|
|
20230714,131800,11904798800,19250,19240,19250,19240,1111
|
|
20230714,131700,11883423090,19240,19240,19250,19240,1180
|
|
20230714,131600,11860717920,19240,19240,19240,19240,398
|
|
20230714,131500,11853060400,19250,19240,19250,19240,3698
|
|
20230714,131400,11781910540,19240,19250,19250,19240,1430
|
|
20230714,131300,11754397060,19250,19250,19250,19240,446
|
|
20230714,131200,11745815610,19250,19250,19250,19240,114
|
|
20230714,131100,11743621570,19250,19240,19250,19240,269
|
|
20230714,131000,11738445470,19250,19250,19250,19250,21
|
|
20230714,130900,11738041220,19250,19240,19250,19240,2659
|
|
20230714,130800,11686881870,19250,19250,19250,19240,4592
|
|
20230714,130700,11598531730,19250,19250,19250,19240,174
|
|
20230714,130600,11595183630,19250,19250,19250,19240,224
|
|
20230714,130500,11590873570,19250,19240,19250,19240,908
|
|
20230714,130400,11573403340,19250,19260,19260,19240,745
|
|
20230714,130300,11559063070,19250,19260,19260,19250,281
|
|
20230714,130200,11553653420,19250,19260,19260,19250,3366
|
|
20230714,130100,11488850390,19260,19260,19260,19250,264
|
|
20230714,130000,11483767810,19260,19230,19260,19230,3399
|
|
20230714,125900,11418356030,19240,19240,19240,19230,1364
|
|
20230714,125800,11392125340,19240,19240,19240,19230,614
|
|
20230714,125700,11380316590,19240,19240,19240,19240,6
|
|
20230714,125600,11380201150,19230,19240,19240,19230,201
|
|
20230714,125500,11376335860,19240,19250,19250,19230,361
|
|
20230714,125400,11369392800,19250,19250,19250,19240,552
|
|
20230714,125300,11358772060,19250,19260,19260,19240,1183
|
|
20230714,125200,11335999310,19250,19250,19260,19250,533
|
|
20230714,125100,11325738950,19250,19260,19260,19250,2391
|
|
20230714,125000,11279711670,19260,19260,19260,19250,1028
|
|
20230714,124900,11259912920,19260,19260,19260,19250,433
|
|
20230714,124800,11251576440,19260,19260,19260,19240,3225
|
|
20230714,124700,11189494300,19250,19220,19250,19220,13212
|
|
20230714,124600,10935390800,19220,19220,19230,19220,320
|
|
20230714,124500,10929239420,19220,19220,19230,19220,140
|
|
20230714,124400,10926548310,19220,19220,19230,19220,397
|
|
20230714,124300,10918916250,19230,19220,19230,19220,786
|
|
20230714,124200,10903809300,19220,19230,19230,19220,2651
|
|
20230714,124100,10852857070,19230,19230,19230,19220,415
|
|
20230714,124000,10844880450,19230,19220,19230,19220,832
|
|
20230714,123900,10828885940,19230,19230,19230,19220,405
|
|
20230714,123800,10821099710,19230,19210,19230,19210,1137
|
|
20230714,123700,10799246960,19230,19230,19230,19210,1139
|
|
20230714,123600,10777347450,19220,19220,19220,19210,1328
|
|
20230714,123500,10751831620,19220,19220,19220,19210,1963
|
|
20230714,123400,10714103310,19220,19230,19230,19220,46
|
|
20230714,123300,10713218770,19230,19230,19230,19220,445
|
|
20230714,123200,10704665420,19230,19220,19230,19220,535
|
|
20230714,123100,10694382690,19220,19220,19230,19220,241
|
|
20230714,123000,10689750660,19220,19240,19240,19220,2080
|
|
20230714,122900,10649763310,19240,19240,19250,19230,2678
|
|
20230714,122800,10598238060,19240,19250,19250,19240,303
|
|
20230714,122700,10592407690,19250,19240,19250,19240,413
|
|
20230714,122600,10584461380,19240,19250,19250,19240,123
|
|
20230714,122500,10582093770,19250,19260,19260,19250,491
|
|
20230714,122400,10572641830,19250,19250,19250,19250,219
|
|
20230714,122300,10568426080,19250,19260,19260,19250,486
|
|
20230714,122200,10559069290,19260,19270,19270,19260,739
|
|
20230714,122100,10544835660,19270,19270,19270,19270,1
|
|
20230714,122000,10544816390,19270,19240,19270,19240,2989
|
|
20230714,121900,10487263330,19250,19260,19260,19250,654
|
|
20230714,121800,10474673820,19260,19250,19260,19250,95
|
|
20230714,121700,10472845060,19250,19270,19270,19250,1510
|
|
20230714,121600,10443753460,19280,19270,19280,19270,858
|
|
20230714,121500,10427219110,19270,19280,19280,19270,730
|
|
20230714,121400,10413151970,19280,19270,19280,19270,541
|
|
20230714,121300,10402725080,19270,19280,19280,19260,1653
|
|
20230714,121200,10370871560,19280,19280,19290,19280,5489
|
|
20230714,121100,10265043580,19280,19280,19280,19270,2759
|
|
20230714,121000,10211853060,19270,19260,19270,19260,1956
|
|
20230714,120900,10174163110,19260,19250,19260,19250,1420
|
|
20230714,120800,10146815100,19260,19250,19260,19240,1126
|
|
20230714,120700,10125131620,19240,19240,19250,19240,1137
|
|
20230714,120600,10103245860,19250,19240,19250,19240,66
|
|
20230714,120500,10101975960,19240,19240,19250,19240,495
|
|
20230714,120400,10092451780,19240,19240,19240,19230,1053
|
|
20230714,120300,10072194160,19240,19230,19240,19220,3023
|
|
20230714,120200,10014055080,19230,19220,19230,19220,423
|
|
20230714,120100,10005922450,19230,19220,19230,19220,239
|
|
20230714,120000,10001328800,19220,19230,19230,19220,481
|
|
20230714,115900,9992083610,19230,19220,19230,19220,157
|
|
20230714,115800,9989064530,19230,19230,19230,19220,212
|
|
20230714,115700,9984987780,19230,19220,19230,19220,285
|
|
20230714,115600,9979509510,19220,19210,19220,19200,8194
|
|
20230714,115500,9822071210,19200,19210,19210,19200,606
|
|
20230714,115400,9810433980,19210,19210,19210,19200,325
|
|
20230714,115300,9804191310,19210,19200,19220,19200,2577
|
|
20230714,115200,9754687600,19200,19210,19210,19200,2244
|
|
20230714,115100,9711584460,19210,19210,19220,19210,1050
|
|
20230714,115000,9691412190,19210,19200,19210,19200,573
|
|
20230714,114900,9680408630,19200,19220,19220,19200,1472
|
|
20230714,114800,9652132100,19220,19220,19220,19210,541
|
|
20230714,114700,9641734090,19220,19210,19220,19200,2418
|
|
20230714,114600,9595275020,19200,19210,19210,19200,338
|
|
20230714,114500,9588784640,19210,19210,19220,19210,368
|
|
20230714,114400,9581715290,19210,19210,19210,19210,310
|
|
20230714,114300,9575760190,19210,19210,19210,19210,283
|
|
20230714,114200,9570323760,19210,19220,19220,19210,718
|
|
20230714,114100,9556524220,19220,19220,19230,19220,1075
|
|
20230714,114000,9535862530,19220,19220,19230,19220,739
|
|
20230714,113900,9521658520,19220,19230,19230,19220,496
|
|
20230714,113800,9512120840,19220,19210,19220,19200,5740
|
|
20230714,113700,9401881610,19210,19220,19230,19210,1966
|
|
20230714,113600,9364107150,19230,19230,19230,19230,710
|
|
20230714,113500,9350453850,19240,19230,19240,19230,223
|
|
20230714,113400,9346165130,19230,19230,19240,19230,284
|
|
20230714,113300,9340703630,19240,19240,19250,19240,299
|
|
20230714,113200,9334948870,19250,19260,19260,19250,426
|
|
20230714,113100,9326748350,19250,19250,19270,19250,3440
|
|
20230714,113000,9260495920,19250,19250,19250,19230,3216
|
|
20230714,112900,9198596870,19250,19250,19260,19250,1422
|
|
20230714,112800,9171219520,19250,19250,19260,19250,1255
|
|
20230714,112700,9147060750,19250,19260,19260,19250,156
|
|
20230714,112600,9144057600,19260,19270,19270,19250,2859
|
|
20230714,112500,9088996650,19270,19260,19270,19250,956
|
|
20230714,112400,9070584380,19260,19260,19260,19250,373
|
|
20230714,112300,9063401050,19270,19270,19280,19260,1195
|
|
20230714,112200,9040375790,19280,19270,19280,19270,1057
|
|
20230714,112100,9020006290,19270,19250,19270,19250,1275
|
|
20230714,112000,8995443020,19250,19250,19260,19250,1052
|
|
20230714,111900,8975190380,19270,19260,19270,19260,1903
|
|
20230714,111800,8938534380,19260,19260,19270,19260,1268
|
|
20230714,111700,8914112440,19260,19260,19270,19260,167
|
|
20230714,111600,8910896000,19270,19270,19270,19260,422
|
|
20230714,111500,8902765210,19270,19280,19280,19270,788
|
|
20230714,111400,8887576790,19280,19280,19290,19280,3191
|
|
20230714,111300,8826049600,19280,19290,19290,19280,3641
|
|
20230714,111200,8755842210,19290,19280,19290,19270,728
|
|
20230714,111100,8741810270,19280,19250,19280,19250,1915
|
|
20230714,111000,8704921420,19250,19240,19250,19240,2818
|
|
20230714,110900,8650678980,19250,19280,19290,19240,3020
|
|
20230714,110800,8592508440,19280,19290,19290,19280,474
|
|
20230714,110700,8583369000,19290,19290,19290,19290,731
|
|
20230714,110600,8569268010,19290,19290,19300,19290,3574
|
|
20230714,110500,8500319420,19290,19300,19300,19290,2398
|
|
20230714,110400,8454061940,19300,19290,19300,19290,4140
|
|
20230714,110300,8374200890,19300,19290,19300,19290,829
|
|
20230714,110200,8358203350,19290,19280,19290,19270,2746
|
|
20230714,110100,8305247460,19290,19290,19300,19280,10381
|
|
20230714,110000,8105012670,19290,19290,19300,19290,377
|
|
20230714,105900,8097737560,19290,19300,19300,19290,1120
|
|
20230714,105800,8076129870,19300,19290,19300,19290,3291
|
|
20230714,105700,8012645580,19290,19290,19290,19280,1709
|
|
20230714,105600,7979680030,19290,19280,19290,19280,2102
|
|
20230714,105500,7939152190,19280,19270,19280,19260,3904
|
|
20230714,105400,7863911400,19270,19260,19270,19260,3464
|
|
20230714,105300,7797185000,19260,19250,19260,19250,900
|
|
20230714,105200,7779854200,19250,19240,19260,19240,1909
|
|
20230714,105100,7743105890,19240,19230,19240,19220,1951
|
|
20230714,105000,7705589330,19230,19250,19250,19230,835
|
|
20230714,104900,7689521450,19260,19260,19260,19240,3167
|
|
20230714,104800,7628556260,19260,19260,19260,19250,2461
|
|
20230714,104700,7581173160,19250,19270,19270,19250,3977
|
|
20230714,104600,7504587470,19270,19270,19270,19260,359
|
|
20230714,104500,7497671860,19260,19260,19270,19250,1046
|
|
20230714,104400,7477527900,19260,19260,19270,19250,1200
|
|
20230714,104300,7454417530,19270,19270,19280,19260,6079
|
|
20230714,104200,7337288910,19270,19260,19270,19260,1110
|
|
20230714,104100,7315904650,19260,19260,19270,19250,4203
|
|
20230714,104000,7234959230,19260,19270,19270,19260,571
|
|
20230714,103900,7223961080,19270,19260,19270,19250,1374
|
|
20230714,103800,7197497190,19250,19260,19260,19250,911
|
|
20230714,103700,7179957460,19260,19260,19260,19250,369
|
|
20230714,103600,7172853690,19260,19260,19260,19250,2174
|
|
20230714,103500,7130987510,19260,19260,19260,19250,1113
|
|
20230714,103400,7109554600,19250,19260,19260,19250,1258
|
|
20230714,103300,7085337720,19260,19270,19280,19250,4226
|
|
20230714,103200,7003898340,19250,19280,19280,19250,1047
|
|
20230714,103100,6983732820,19280,19230,19280,19230,6058
|
|
20230714,103000,6867131450,19230,19190,19230,19190,4151
|
|
20230714,102900,6787386730,19200,19180,19200,19180,6499
|
|
20230714,102800,6662676600,19190,19190,19190,19180,704
|
|
20230714,102700,6649169560,19190,19190,19190,19180,270
|
|
20230714,102600,6643988310,19190,19180,19190,19180,757
|
|
20230714,102500,6629467120,19180,19170,19190,19160,3137
|
|
20230714,102400,6569308440,19160,19150,19160,19140,2699
|
|
20230714,102300,6517625910,19160,19140,19160,19140,1739
|
|
20230714,102200,6484323590,19140,19150,19150,19140,182
|
|
20230714,102100,6480840000,19140,19110,19150,19110,14421
|
|
20230714,102000,6204962820,19100,19110,19110,19100,666
|
|
20230714,101900,6192241620,19110,19110,19110,19100,450
|
|
20230714,101800,6183644250,19110,19120,19120,19100,435
|
|
20230714,101700,6175332530,19120,19120,19130,19110,1808
|
|
20230714,101600,6140778130,19120,19130,19130,19120,2071
|
|
20230714,101500,6101179420,19120,19120,19130,19120,267
|
|
20230714,101400,6096074330,19130,19120,19130,19110,1070
|
|
20230714,101300,6075617110,19130,19120,19130,19110,3250
|
|
20230714,101200,6013495240,19120,19120,19120,19120,1715
|
|
20230714,101100,5980704440,19130,19120,19130,19120,215
|
|
20230714,101000,5976593290,19120,19130,19130,19120,818
|
|
20230714,100900,5960952590,19130,19120,19130,19120,174
|
|
20230714,100800,5957625680,19120,19100,19130,19100,3071
|
|
20230714,100700,5898928480,19100,19100,19110,19100,1265
|
|
20230714,100600,5874766060,19110,19100,19110,19100,491
|
|
20230714,100500,5865387430,19110,19110,19110,19110,683
|
|
20230714,100400,5852335300,19110,19120,19120,19110,1097
|
|
20230714,100300,5831363780,19120,19120,19130,19100,4405
|
|
20230714,100200,5747152790,19130,19120,19130,19120,546
|
|
20230714,100100,5736712250,19120,19110,19130,19110,335
|
|
20230714,100000,5730307030,19110,19110,19110,19100,589
|
|
20230714,095900,5719051260,19110,19130,19130,19100,2565
|
|
20230714,095800,5670059660,19100,19090,19130,19090,3624
|
|
20230714,095700,5600825500,19090,19090,19090,19080,1224
|
|
20230714,095600,5577463620,19090,19090,19100,19080,2969
|
|
20230714,095500,5520791240,19100,19140,19140,19100,5152
|
|
20230714,095400,5422372750,19140,19160,19160,19120,2944
|
|
20230714,095300,5366014160,19170,19180,19190,19170,1068
|
|
20230714,095200,5345532290,19190,19200,19200,19190,2122
|
|
20230714,095100,5304808070,19200,19220,19220,19190,607
|
|
20230714,095000,5293153330,19190,19210,19220,19190,1525
|
|
20230714,094900,5263861360,19220,19180,19220,19170,6306
|
|
20230714,094800,5142813910,19170,19170,19180,19170,305
|
|
20230714,094700,5136966270,19180,19170,19180,19170,628
|
|
20230714,094600,5124924660,19170,19170,19180,19150,2026
|
|
20230714,094500,5086094680,19180,19180,19190,19170,2761
|
|
20230714,094400,5033137910,19180,19150,19180,19130,3758
|
|
20230714,094300,4961156770,19140,19120,19140,19120,3511
|
|
20230714,094200,4893992960,19110,19130,19130,19110,1339
|
|
20230714,094100,4868395190,19120,19100,19120,19100,2201
|
|
20230714,094000,4826322550,19120,19130,19140,19080,9396
|
|
20230714,093900,4646845100,19140,19170,19180,19140,4509
|
|
20230714,093800,4560453870,19170,19160,19180,19160,2552
|
|
20230714,093700,4511532110,19170,19180,19180,19160,1810
|
|
20230714,093600,4476831430,19170,19150,19170,19150,2727
|
|
20230714,093500,4424573570,19150,19150,19160,19140,4640
|
|
20230714,093400,4335718910,19150,19140,19160,19140,1947
|
|
20230714,093300,4298439000,19150,19120,19150,19120,4062
|
|
20230714,093200,4220722330,19120,19090,19120,19090,1208
|
|
20230714,093100,4197637380,19100,19110,19110,19080,2046
|
|
20230714,093000,4158577150,19110,19080,19110,19070,5673
|
|
20230714,092900,4050280890,19080,19080,19090,19070,5232
|
|
20230714,092800,3950470120,19090,19090,19090,19080,522
|
|
20230714,092700,3940507880,19090,19090,19090,19080,516
|
|
20230714,092600,3930661690,19080,19080,19090,19080,1076
|
|
20230714,092500,3910129800,19090,19090,19100,19080,3489
|
|
20230714,092400,3843538590,19090,19090,19100,19090,1747
|
|
20230714,092300,3810187680,19080,19090,19100,19080,1239
|
|
20230714,092200,3786534720,19090,19080,19090,19070,5622
|
|
20230714,092100,3679288100,19080,19100,19110,19080,2900
|
|
20230714,092000,3623907800,19110,19100,19110,19100,748
|
|
20230714,091900,3609618240,19110,19100,19110,19100,2096
|
|
20230714,091800,3569573310,19100,19120,19120,19100,3914
|
|
20230714,091700,3494776020,19110,19120,19120,19100,1987
|
|
20230714,091600,3456812100,19090,19060,19130,19050,9628
|
|
20230714,091500,3272985390,19050,19030,19070,19030,4265
|
|
20230714,091400,3191754020,19030,19020,19030,19010,4874
|
|
20230714,091300,3099023950,19030,18990,19030,18980,9166
|
|
20230714,091200,2924875970,19000,19000,19000,18970,12677
|
|
20230714,091100,2684205870,18990,19000,19010,18980,6448
|
|
20230714,091000,2561721850,19010,19020,19050,19000,22134
|
|
20230714,090900,2140767180,19030,19050,19060,19020,13447
|
|
20230714,090800,1884769310,19060,19070,19080,19060,3773
|
|
20230714,090700,1812840760,19070,19060,19090,19040,3575
|
|
20230714,090600,1744676450,19050,19040,19080,19010,7134
|
|
20230714,090500,1608799060,19030,19120,19120,19000,16846
|
|
20230714,090400,1287871300,19120,19170,19170,19120,11272
|
|
20230714,090300,1072172390,19170,19190,19190,19160,5861
|
|
20230714,090200,959783840,19200,19270,19280,19180,12541
|
|
20230714,090100,718589480,19270,19350,19370,19270,8725
|
|
20230714,090000,550073580,19350,19380,19390,19300,28413
|