651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194800,5364155060,7200,7200,7200,7200,17533
|
|
20230704,194700,5364155060,7200,7200,7200,7200,0
|
|
20230704,194600,5364155060,7200,7200,7200,7200,0
|
|
20230704,194500,5364155060,7200,7200,7200,7200,0
|
|
20230704,194400,5364155060,7200,7200,7200,7200,0
|
|
20230704,194300,5364155060,7200,7200,7200,7200,0
|
|
20230704,194200,5364155060,7200,7200,7200,7200,0
|
|
20230704,194100,5364155060,7200,7200,7200,7200,0
|
|
20230704,194000,5364155060,7200,7200,7200,7200,0
|
|
20230704,193900,5364155060,7200,7200,7200,7200,0
|
|
20230704,193800,5364155060,7200,7200,7200,7200,0
|
|
20230704,193700,5364155060,7200,7200,7200,7200,0
|
|
20230704,193600,5364155060,7200,7200,7200,7200,0
|
|
20230704,193500,5364155060,7200,7200,7200,7200,0
|
|
20230704,193400,5364155060,7200,7200,7200,7200,0
|
|
20230704,193300,5364155060,7200,7200,7200,7200,0
|
|
20230704,193200,5364155060,7200,7200,7200,7200,0
|
|
20230704,193100,5364155060,7200,7200,7200,7200,0
|
|
20230704,193000,5364155060,7200,7200,7200,7200,0
|
|
20230704,192900,5364155060,7200,7200,7200,7200,0
|
|
20230704,192800,5364155060,7200,7200,7200,7200,0
|
|
20230704,192700,5364155060,7200,7200,7200,7200,0
|
|
20230704,192600,5364155060,7200,7200,7200,7200,0
|
|
20230704,192500,5364155060,7200,7200,7200,7200,0
|
|
20230704,192400,5364155060,7200,7200,7200,7200,0
|
|
20230704,192300,5364155060,7200,7200,7200,7200,0
|
|
20230704,192200,5364155060,7200,7200,7200,7200,0
|
|
20230704,192100,5364155060,7200,7200,7200,7200,0
|
|
20230704,192000,5364155060,7200,7200,7200,7200,0
|
|
20230704,191900,5364155060,7200,7200,7200,7200,0
|
|
20230704,191800,5364155060,7200,7200,7200,7200,17533
|
|
20230704,191700,5364155060,7200,7200,7200,7200,0
|
|
20230704,191600,5364155060,7200,7200,7200,7200,0
|
|
20230704,191500,5364155060,7200,7200,7200,7200,0
|
|
20230704,191400,5364155060,7200,7200,7200,7200,0
|
|
20230704,191300,5364155060,7200,7200,7200,7200,0
|
|
20230704,191200,5364155060,7200,7200,7200,7200,0
|
|
20230704,191100,5364155060,7200,7200,7200,7200,0
|
|
20230704,191000,5364155060,7200,7200,7200,7200,0
|
|
20230704,190900,5364155060,7200,7200,7200,7200,0
|
|
20230704,190800,5364155060,7200,7200,7200,7200,0
|
|
20230704,190700,5364155060,7200,7200,7200,7200,0
|
|
20230704,190600,5364155060,7200,7200,7200,7200,0
|
|
20230704,190500,5364155060,7200,7200,7200,7200,0
|
|
20230704,190400,5364155060,7200,7200,7200,7200,0
|
|
20230704,190300,5364155060,7200,7200,7200,7200,0
|
|
20230704,190200,5364155060,7200,7200,7200,7200,0
|
|
20230704,190100,5364155060,7200,7200,7200,7200,0
|
|
20230704,190000,5364155060,7200,7200,7200,7200,0
|
|
20230704,185900,5364155060,7200,7200,7200,7200,0
|
|
20230704,185800,5364155060,7200,7200,7200,7200,0
|
|
20230704,185700,5364155060,7200,7200,7200,7200,0
|
|
20230704,185600,5364155060,7200,7200,7200,7200,0
|
|
20230704,185500,5364155060,7200,7200,7200,7200,0
|
|
20230704,185400,5364155060,7200,7200,7200,7200,0
|
|
20230704,185300,5364155060,7200,7200,7200,7200,0
|
|
20230704,185200,5364155060,7200,7200,7200,7200,0
|
|
20230704,185100,5364155060,7200,7200,7200,7200,0
|
|
20230704,185000,5364155060,7200,7200,7200,7200,0
|
|
20230704,184900,5364155060,7200,7200,7200,7200,0
|
|
20230704,184800,5364155060,7200,7200,7200,7200,17533
|
|
20230704,184700,5364155060,7200,7200,7200,7200,0
|
|
20230704,184600,5364155060,7200,7200,7200,7200,0
|
|
20230704,184500,5364155060,7200,7200,7200,7200,0
|
|
20230704,184400,5364155060,7200,7200,7200,7200,0
|
|
20230704,184300,5364155060,7200,7200,7200,7200,0
|
|
20230704,184200,5364155060,7200,7200,7200,7200,0
|
|
20230704,184100,5364155060,7200,7200,7200,7200,0
|
|
20230704,184000,5364155060,7200,7200,7200,7200,0
|
|
20230704,183900,5364155060,7200,7200,7200,7200,0
|
|
20230704,183800,5364155060,7200,7200,7200,7200,0
|
|
20230704,183700,5364155060,7200,7200,7200,7200,0
|
|
20230704,183600,5364155060,7200,7200,7200,7200,0
|
|
20230704,183500,5364155060,7200,7200,7200,7200,0
|
|
20230704,183400,5364155060,7200,7200,7200,7200,0
|
|
20230704,183300,5364155060,7200,7200,7200,7200,0
|
|
20230704,183200,5364155060,7200,7200,7200,7200,0
|
|
20230704,183100,5364155060,7200,7200,7200,7200,0
|
|
20230704,183000,5364155060,7200,7200,7200,7200,0
|
|
20230704,182900,5364155060,7200,7200,7200,7200,0
|
|
20230704,182800,5364155060,7200,7200,7200,7200,0
|
|
20230704,182700,5364155060,7200,7200,7200,7200,0
|
|
20230704,182600,5364155060,7200,7200,7200,7200,0
|
|
20230704,182500,5364155060,7200,7200,7200,7200,0
|
|
20230704,182400,5364155060,7200,7200,7200,7200,0
|
|
20230704,182300,5364155060,7200,7200,7200,7200,0
|
|
20230704,182200,5364155060,7200,7200,7200,7200,0
|
|
20230704,182100,5364155060,7200,7200,7200,7200,0
|
|
20230704,182000,5364155060,7200,7200,7200,7200,0
|
|
20230704,181900,5364155060,7200,7200,7200,7200,0
|
|
20230704,181800,5364155060,7200,7200,7200,7200,17533
|
|
20230704,181700,5364155060,7200,7200,7200,7200,0
|
|
20230704,181600,5364155060,7200,7200,7200,7200,0
|
|
20230704,181500,5364155060,7200,7200,7200,7200,0
|
|
20230704,181400,5364155060,7200,7200,7200,7200,0
|
|
20230704,181300,5364155060,7200,7200,7200,7200,0
|
|
20230704,181200,5364155060,7200,7200,7200,7200,0
|
|
20230704,181100,5364155060,7200,7200,7200,7200,0
|
|
20230704,181000,5364155060,7200,7200,7200,7200,0
|
|
20230704,180900,5364155060,7200,7200,7200,7200,0
|
|
20230704,180800,5364155060,7200,7200,7200,7200,0
|
|
20230704,180700,5364155060,7200,7200,7200,7200,0
|
|
20230704,180600,5364155060,7200,7200,7200,7200,0
|
|
20230704,180500,5364155060,7200,7200,7200,7200,0
|
|
20230704,180400,5364155060,7200,7200,7200,7200,0
|
|
20230704,180300,5364155060,7200,7200,7200,7200,0
|
|
20230704,180200,5364155060,7200,7200,7200,7200,0
|
|
20230704,180100,5364155060,7200,7200,7200,7200,0
|
|
20230704,180000,5364155060,7200,7200,7200,7200,0
|
|
20230704,175900,5364155060,7200,7200,7200,7200,0
|
|
20230704,175800,5364155060,7200,7200,7200,7200,0
|
|
20230704,175700,5364155060,7200,7200,7200,7200,0
|
|
20230704,175600,5364155060,7200,7200,7200,7200,0
|
|
20230704,175500,5364155060,7200,7200,7200,7200,0
|
|
20230704,175400,5364155060,7200,7200,7200,7200,0
|
|
20230704,175300,5364155060,7200,7200,7200,7200,0
|
|
20230704,175200,5364155060,7200,7200,7200,7200,0
|
|
20230704,175100,5364155060,7200,7200,7200,7200,0
|
|
20230704,175000,5364155060,7200,7200,7200,7200,0
|
|
20230704,174900,5364155060,7200,7200,7200,7200,0
|
|
20230704,174800,5364155060,7200,7200,7200,7200,17533
|
|
20230704,174700,5364155060,7200,7200,7200,7200,0
|
|
20230704,174600,5364155060,7200,7200,7200,7200,0
|
|
20230704,174500,5364155060,7200,7200,7200,7200,0
|
|
20230704,174400,5364155060,7200,7200,7200,7200,0
|
|
20230704,174300,5364155060,7200,7200,7200,7200,0
|
|
20230704,174200,5364155060,7200,7200,7200,7200,0
|
|
20230704,174100,5364155060,7200,7200,7200,7200,0
|
|
20230704,174000,5364155060,7200,7200,7200,7200,0
|
|
20230704,173900,5364155060,7200,7200,7200,7200,0
|
|
20230704,173800,5364155060,7200,7200,7200,7200,0
|
|
20230704,173700,5364155060,7200,7200,7200,7200,0
|
|
20230704,173600,5364155060,7200,7200,7200,7200,0
|
|
20230704,173500,5364155060,7200,7200,7200,7200,0
|
|
20230704,173400,5364155060,7200,7200,7200,7200,0
|
|
20230704,173300,5364155060,7200,7200,7200,7200,0
|
|
20230704,173200,5364155060,7200,7200,7200,7200,0
|
|
20230704,173100,5364155060,7200,7200,7200,7200,0
|
|
20230704,173000,5364155060,7200,7200,7200,7200,0
|
|
20230704,172900,5364155060,7200,7200,7200,7200,0
|
|
20230704,172800,5364155060,7200,7200,7200,7200,0
|
|
20230704,172700,5364155060,7200,7200,7200,7200,0
|
|
20230704,172600,5364155060,7200,7200,7200,7200,0
|
|
20230704,172500,5364155060,7200,7200,7200,7200,0
|
|
20230704,172400,5364155060,7200,7200,7200,7200,0
|
|
20230704,172300,5364155060,7200,7200,7200,7200,0
|
|
20230704,172200,5364155060,7200,7200,7200,7200,0
|
|
20230704,172100,5364155060,7200,7200,7200,7200,0
|
|
20230704,172000,5364155060,7200,7200,7200,7200,0
|
|
20230704,171900,5364155060,7200,7200,7200,7200,0
|
|
20230704,171800,5364155060,7200,7200,7200,7200,17533
|
|
20230704,171700,5364155060,7200,7200,7200,7200,0
|
|
20230704,171600,5364155060,7200,7200,7200,7200,0
|
|
20230704,171500,5364155060,7200,7200,7200,7200,0
|
|
20230704,171400,5364155060,7200,7200,7200,7200,0
|
|
20230704,171300,5364155060,7200,7200,7200,7200,0
|
|
20230704,171200,5364155060,7200,7200,7200,7200,0
|
|
20230704,171100,5364155060,7200,7200,7200,7200,0
|
|
20230704,171000,5364155060,7200,7200,7200,7200,0
|
|
20230704,170900,5364155060,7200,7200,7200,7200,0
|
|
20230704,170800,5364155060,7200,7200,7200,7200,0
|
|
20230704,170700,5364155060,7200,7200,7200,7200,0
|
|
20230704,170600,5364155060,7200,7200,7200,7200,0
|
|
20230704,170500,5364155060,7200,7200,7200,7200,0
|
|
20230704,170400,5364155060,7200,7200,7200,7200,0
|
|
20230704,170300,5364155060,7200,7200,7200,7200,0
|
|
20230704,170200,5364155060,7200,7200,7200,7200,0
|
|
20230704,170100,5364155060,7200,7200,7200,7200,0
|
|
20230704,170000,5364155060,7200,7200,7200,7200,0
|
|
20230704,165900,5364155060,7200,7200,7200,7200,0
|
|
20230704,165800,5364155060,7200,7200,7200,7200,0
|
|
20230704,165700,5364155060,7200,7200,7200,7200,0
|
|
20230704,165600,5364155060,7200,7200,7200,7200,0
|
|
20230704,165500,5364155060,7200,7200,7200,7200,0
|
|
20230704,165400,5364155060,7200,7200,7200,7200,0
|
|
20230704,165300,5364155060,7200,7200,7200,7200,0
|
|
20230704,165200,5364155060,7200,7200,7200,7200,0
|
|
20230704,165100,5364155060,7200,7200,7200,7200,0
|
|
20230704,165000,5364155060,7200,7200,7200,7200,0
|
|
20230704,164900,5364155060,7200,7200,7200,7200,0
|
|
20230704,164800,5364155060,7200,7200,7200,7200,17533
|
|
20230704,164700,5364155060,7200,7200,7200,7200,0
|
|
20230704,164600,5364155060,7200,7200,7200,7200,0
|
|
20230704,164500,5364155060,7200,7200,7200,7200,0
|
|
20230704,164400,5364155060,7200,7200,7200,7200,0
|
|
20230704,164300,5364155060,7200,7200,7200,7200,0
|
|
20230704,164200,5364155060,7200,7200,7200,7200,0
|
|
20230704,164100,5364155060,7200,7200,7200,7200,0
|
|
20230704,164000,5364155060,7200,7200,7200,7200,0
|
|
20230704,163900,5364155060,7200,7200,7200,7200,0
|
|
20230704,163800,5364155060,7200,7200,7200,7200,0
|
|
20230704,163700,5364155060,7200,7200,7200,7200,0
|
|
20230704,163600,5364155060,7200,7200,7200,7200,0
|
|
20230704,163500,5364155060,7200,7200,7200,7200,0
|
|
20230704,163400,5364155060,7200,7200,7200,7200,0
|
|
20230704,163300,5364155060,7200,7200,7200,7200,0
|
|
20230704,163200,5364155060,7200,7200,7200,7200,0
|
|
20230704,163100,5364155060,7200,7200,7200,7200,0
|
|
20230704,163000,5364155060,7200,7200,7200,7200,0
|
|
20230704,162900,5364155060,7200,7200,7200,7200,0
|
|
20230704,162800,5364155060,7200,7200,7200,7200,0
|
|
20230704,162700,5364155060,7200,7200,7200,7200,0
|
|
20230704,162600,5364155060,7200,7200,7200,7200,0
|
|
20230704,162500,5364155060,7200,7200,7200,7200,0
|
|
20230704,162400,5364155060,7200,7200,7200,7200,0
|
|
20230704,162300,5364155060,7200,7200,7200,7200,0
|
|
20230704,162200,5364155060,7200,7200,7200,7200,0
|
|
20230704,162100,5364155060,7200,7200,7200,7200,0
|
|
20230704,162000,5364155060,7200,7200,7200,7200,0
|
|
20230704,161900,5364155060,7200,7200,7200,7200,0
|
|
20230704,161800,5364155060,7200,7200,7200,7200,17533
|
|
20230704,161700,5364155060,7200,7200,7200,7200,0
|
|
20230704,161600,5364155060,7200,7200,7200,7200,0
|
|
20230704,161500,5364155060,7200,7200,7200,7200,0
|
|
20230704,161400,5364155060,7200,7200,7200,7200,0
|
|
20230704,161300,5364155060,7200,7200,7200,7200,0
|
|
20230704,161200,5364155060,7200,7200,7200,7200,0
|
|
20230704,161100,5364155060,7200,7200,7200,7200,0
|
|
20230704,161000,5364155060,7200,7200,7200,7200,0
|
|
20230704,160900,5364155060,7200,7200,7200,7200,0
|
|
20230704,160800,5364155060,7200,7200,7200,7200,0
|
|
20230704,160700,5364155060,7200,7200,7200,7200,0
|
|
20230704,160600,5364155060,7200,7200,7200,7200,0
|
|
20230704,160500,5364155060,7200,7200,7200,7200,0
|
|
20230704,160400,5364155060,7200,7200,7200,7200,0
|
|
20230704,160300,5364155060,7200,7200,7200,7200,0
|
|
20230704,160200,5364155060,7200,7200,7200,7200,0
|
|
20230704,160100,5364155060,7200,7200,7200,7200,0
|
|
20230704,160000,5364155060,7200,7200,7200,7200,0
|
|
20230704,155900,5364155060,7200,7200,7200,7200,0
|
|
20230704,155800,5364155060,7200,7200,7200,7200,0
|
|
20230704,155700,5364155060,7200,7200,7200,7200,0
|
|
20230704,155600,5364155060,7200,7200,7200,7200,0
|
|
20230704,155500,5364155060,7200,7200,7200,7200,0
|
|
20230704,155400,5364155060,7200,7200,7200,7200,0
|
|
20230704,155300,5364155060,7200,7200,7200,7200,0
|
|
20230704,155200,5364155060,7200,7200,7200,7200,0
|
|
20230704,155100,5364155060,7200,7200,7200,7200,0
|
|
20230704,155000,5364155060,7200,7200,7200,7200,0
|
|
20230704,154900,5364155060,7200,7200,7200,7200,0
|
|
20230704,154800,5364155060,7200,7200,7200,7200,17533
|
|
20230704,154700,5364155060,7200,7200,7200,7200,0
|
|
20230704,154600,5364155060,7200,7200,7200,7200,0
|
|
20230704,154500,5364155060,7200,7200,7200,7200,0
|
|
20230704,154400,5364155060,7200,7200,7200,7200,0
|
|
20230704,154300,5364155060,7200,7200,7200,7200,0
|
|
20230704,154200,5364155060,7200,7200,7200,7200,0
|
|
20230704,154100,5364155060,7200,7200,7200,7200,0
|
|
20230704,154000,5364155060,7200,7200,7200,7200,0
|
|
20230704,153900,5364155060,7200,7200,7200,7200,0
|
|
20230704,153800,5364155060,7200,7200,7200,7200,0
|
|
20230704,153700,5364155060,7200,7200,7200,7200,0
|
|
20230704,153600,5364155060,7200,7200,7200,7200,0
|
|
20230704,153500,5364155060,7200,7200,7200,7200,0
|
|
20230704,153400,5364155060,7200,7200,7200,7200,0
|
|
20230704,153300,5364155060,7200,7200,7200,7200,0
|
|
20230704,153200,5364155060,7200,7200,7200,7200,0
|
|
20230704,153100,5364155060,7200,7200,7200,7200,0
|
|
20230704,153000,5364155060,7200,7200,7200,7200,17533
|
|
20230704,152900,5237917460,7220,7220,7220,7220,0
|
|
20230704,152800,5237917460,7220,7220,7220,7220,0
|
|
20230704,152700,5237917460,7220,7220,7220,7220,0
|
|
20230704,152600,5237917460,7220,7220,7220,7220,0
|
|
20230704,152500,5237917460,7220,7220,7220,7220,0
|
|
20230704,152400,5237917460,7220,7220,7220,7220,0
|
|
20230704,152300,5237917460,7220,7220,7220,7220,0
|
|
20230704,152200,5237917460,7220,7220,7220,7220,0
|
|
20230704,152100,5237917460,7220,7220,7220,7220,0
|
|
20230704,152000,5237917460,7220,7220,7220,7220,0
|
|
20230704,151900,5237917460,7220,7210,7220,7210,4688
|
|
20230704,151800,5204108040,7210,7210,7220,7210,1572
|
|
20230704,151700,5192772400,7220,7220,7220,7210,1172
|
|
20230704,151600,5184317070,7210,7220,7220,7210,686
|
|
20230704,151500,5179364480,7220,7230,7230,7220,4743
|
|
20230704,151400,5145109780,7230,7230,7230,7220,4665
|
|
20230704,151300,5111422460,7230,7230,7230,7230,109
|
|
20230704,151200,5110634390,7220,7220,7230,7220,825
|
|
20230704,151100,5104671400,7220,7230,7230,7220,110
|
|
20230704,151000,5103876700,7230,7230,7230,7220,498
|
|
20230704,150900,5100277160,7220,7230,7230,7220,146
|
|
20230704,150800,5099221980,7230,7230,7230,7220,1019
|
|
20230704,150700,5091855210,7220,7230,7230,7220,107
|
|
20230704,150600,5091082620,7230,7230,7230,7220,1392
|
|
20230704,150500,5081019380,7220,7230,7230,7220,1653
|
|
20230704,150400,5069068960,7230,7230,7230,7220,3384
|
|
20230704,150300,5044620750,7220,7220,7220,7220,1452
|
|
20230704,150200,5034137310,7220,7220,7230,7220,327
|
|
20230704,150100,5031775850,7230,7230,7230,7220,948
|
|
20230704,150000,5024926810,7230,7220,7230,7220,55
|
|
20230704,145900,5024529210,7220,7220,7230,7220,2259
|
|
20230704,145800,5008217860,7220,7220,7230,7220,370
|
|
20230704,145700,5005543460,7230,7230,7230,7220,1076
|
|
20230704,145600,4997765740,7230,7220,7230,7220,225
|
|
20230704,145500,4996141140,7220,7220,7230,7220,241
|
|
20230704,145400,4994399440,7220,7220,7220,7220,874
|
|
20230704,145300,4988089160,7220,7210,7220,7210,503
|
|
20230704,145200,4984460050,7210,7210,7220,7210,716
|
|
20230704,145100,4979295750,7220,7210,7220,7210,1201
|
|
20230704,145000,4970630410,7210,7220,7230,7210,1733
|
|
20230704,144900,4958108620,7220,7220,7230,7220,640
|
|
20230704,144800,4953486620,7230,7220,7230,7220,271
|
|
20230704,144700,4951529730,7220,7230,7230,7220,4398
|
|
20230704,144600,4919776130,7220,7220,7230,7220,494
|
|
20230704,144500,4916209350,7220,7220,7230,7220,431
|
|
20230704,144400,4913097430,7220,7230,7230,7220,80
|
|
20230704,144300,4912519330,7230,7230,7230,7220,1129
|
|
20230704,144200,4904363070,7220,7220,7220,7220,1652
|
|
20230704,144100,4892435630,7230,7220,7230,7220,466
|
|
20230704,144000,4889068010,7230,7220,7230,7220,1348
|
|
20230704,143900,4879322280,7220,7220,7230,7220,509
|
|
20230704,143800,4875647200,7230,7230,7230,7220,604
|
|
20230704,143700,4871283680,7230,7230,7230,7230,20
|
|
20230704,143600,4871139080,7220,7220,7230,7220,918
|
|
20230704,143500,4864506600,7220,7220,7230,7220,905
|
|
20230704,143400,4857971120,7220,7220,7230,7220,737
|
|
20230704,143300,4852646460,7230,7230,7230,7230,2955
|
|
20230704,143200,4831281810,7230,7230,7240,7230,456
|
|
20230704,143100,4827984830,7230,7240,7240,7220,2416
|
|
20230704,143000,4810527770,7240,7220,7240,7220,1626
|
|
20230704,142900,4798772910,7230,7220,7230,7220,755
|
|
20230704,142800,4793321660,7220,7210,7220,7210,367
|
|
20230704,142700,4790674910,7210,7220,7220,7210,2466
|
|
20230704,142600,4772884130,7220,7230,7230,7210,912
|
|
20230704,142500,4766302310,7220,7240,7240,7220,4921
|
|
20230704,142400,4730741690,7240,7240,7240,7230,325
|
|
20230704,142300,4728390930,7230,7230,7240,7230,1738
|
|
20230704,142200,4715825090,7220,7220,7230,7220,391
|
|
20230704,142100,4713001770,7220,7230,7230,7220,262
|
|
20230704,142000,4711109820,7220,7230,7230,7220,238
|
|
20230704,141900,4709391360,7220,7230,7230,7220,644
|
|
20230704,141800,4704739700,7230,7230,7230,7220,447
|
|
20230704,141700,4701510080,7230,7220,7240,7220,271
|
|
20230704,141600,4699550860,7250,7230,7250,7230,8823
|
|
20230704,141500,4635685030,7230,7230,7230,7230,2012
|
|
20230704,141400,4621138270,7240,7230,7250,7230,1601
|
|
20230704,141300,4609547550,7230,7220,7250,7220,1754
|
|
20230704,141200,4596860910,7230,7230,7230,7230,249
|
|
20230704,141100,4595060640,7230,7230,7230,7230,690
|
|
20230704,141000,4590071940,7230,7220,7230,7210,1710
|
|
20230704,140900,4577734400,7220,7230,7230,7220,2221
|
|
20230704,140800,4561690700,7230,7230,7240,7220,2841
|
|
20230704,140700,4541166990,7240,7230,7240,7230,636
|
|
20230704,140600,4536567040,7230,7250,7250,7230,1497
|
|
20230704,140500,4525734010,7240,7250,7250,7240,576
|
|
20230704,140400,4521560890,7250,7250,7260,7240,5111
|
|
20230704,140300,4484521010,7260,7270,7270,7240,7400
|
|
20230704,140200,4430829730,7270,7260,7280,7250,11358
|
|
20230704,140100,4348258740,7260,7230,7260,7220,14029
|
|
20230704,140000,4246640030,7230,7220,7240,7210,8133
|
|
20230704,135900,4187874670,7230,7230,7240,7220,816
|
|
20230704,135800,4181977800,7230,7210,7230,7210,2852
|
|
20230704,135700,4161383670,7210,7210,7210,7190,14746
|
|
20230704,135600,4055203310,7220,7220,7220,7210,1339
|
|
20230704,135500,4045542880,7210,7200,7220,7200,3556
|
|
20230704,135400,4019929020,7210,7220,7230,7210,5391
|
|
20230704,135300,3981023460,7220,7230,7230,7210,8672
|
|
20230704,135200,3918437080,7230,7230,7240,7220,9048
|
|
20230704,135100,3853017350,7230,7220,7240,7210,24359
|
|
20230704,135000,3677027760,7210,7160,7240,7160,48966
|
|
20230704,134900,3324141860,7160,7130,7160,7120,5634
|
|
20230704,134800,3283885640,7130,7130,7140,7120,408
|
|
20230704,134700,3280976560,7130,7130,7140,7130,359
|
|
20230704,134600,3278416690,7140,7130,7140,7130,244
|
|
20230704,134500,3276675640,7130,7150,7150,7130,4242
|
|
20230704,134400,3246400240,7140,7120,7140,7120,1086
|
|
20230704,134300,3238646540,7130,7130,7140,7100,20326
|
|
20230704,134200,3094261740,7130,7130,7130,7120,3497
|
|
20230704,134100,3069328140,7130,7130,7140,7120,4532
|
|
20230704,134000,3037006990,7120,7120,7120,7120,717
|
|
20230704,133900,3031901950,7120,7120,7120,7120,299
|
|
20230704,133800,3029773070,7120,7130,7140,7120,1522
|
|
20230704,133700,3018923220,7140,7140,7140,7140,207
|
|
20230704,133600,3017445240,7150,7140,7150,7140,425
|
|
20230704,133500,3014410590,7140,7140,7140,7140,102
|
|
20230704,133400,3013682310,7140,7140,7140,7130,970
|
|
20230704,133300,3006759670,7130,7130,7140,7130,71
|
|
20230704,133200,3006253340,7130,7130,7130,7130,185
|
|
20230704,133100,3004934290,7140,7140,7140,7130,1022
|
|
20230704,133000,2997643220,7130,7130,7130,7130,547
|
|
20230704,132900,2993743110,7130,7130,7130,7130,11
|
|
20230704,132800,2993664680,7140,7140,7140,7140,1422
|
|
20230704,132700,2983511600,7140,7140,7140,7140,160
|
|
20230704,132600,2982369200,7150,7140,7150,7140,537
|
|
20230704,132500,2978535000,7140,7140,7150,7140,53
|
|
20230704,132400,2978156450,7140,7140,7150,7140,204
|
|
20230704,132300,2976699880,7150,7140,7150,7140,320
|
|
20230704,132200,2974414880,7130,7150,7160,7130,1176
|
|
20230704,132100,2965999670,7160,7120,7160,7120,8065
|
|
20230704,132000,2908372210,7120,7120,7120,7110,687
|
|
20230704,131900,2903480780,7110,7110,7110,7110,1
|
|
20230704,131800,2903473670,7110,7130,7130,7110,1857
|
|
20230704,131700,2890252170,7130,7130,7130,7130,311
|
|
20230704,131600,2888034740,7130,7130,7130,7130,254
|
|
20230704,131500,2886223720,7130,7130,7130,7130,299
|
|
20230704,131400,2884091850,7140,7130,7140,7130,70
|
|
20230704,131300,2883592650,7130,7140,7140,7130,6
|
|
20230704,131200,2883549820,7130,7130,7130,7130,699
|
|
20230704,131100,2878565950,7130,7130,7130,7130,61
|
|
20230704,131000,2878131020,7140,7130,7140,7130,121
|
|
20230704,130900,2877268190,7130,7140,7140,7130,460
|
|
20230704,130800,2873987760,7130,7120,7130,7120,1237
|
|
20230704,130700,2865167960,7120,7120,7120,7120,668
|
|
20230704,130600,2860411800,7110,7110,7110,7110,1
|
|
20230704,130500,2860404690,7120,7110,7120,7110,462
|
|
20230704,130400,2857119270,7110,7110,7120,7110,2247
|
|
20230704,130300,2841128570,7110,7110,7110,7110,183
|
|
20230704,130200,2839827440,7110,7110,7110,7110,343
|
|
20230704,130100,2837388710,7110,7110,7110,7110,60
|
|
20230704,130000,2836962110,7120,7110,7120,7110,1298
|
|
20230704,125900,2827733110,7110,7110,7110,7110,947
|
|
20230704,125800,2820999940,7120,7120,7120,7110,1535
|
|
20230704,125700,2810073740,7130,7130,7130,7130,6
|
|
20230704,125600,2810030960,7130,7120,7130,7120,400
|
|
20230704,125500,2807180710,7120,7120,7130,7120,909
|
|
20230704,125400,2800708130,7120,7120,7120,7120,61
|
|
20230704,125300,2800273810,7120,7130,7130,7120,134
|
|
20230704,125200,2799319680,7130,7110,7130,7110,1341
|
|
20230704,125100,2789776300,7110,7110,7110,7110,60
|
|
20230704,125000,2789349700,7120,7110,7120,7110,9
|
|
20230704,124900,2789285650,7110,7100,7110,7100,682
|
|
20230704,124800,2784442710,7100,7110,7110,7100,78
|
|
20230704,124700,2783888730,7110,7110,7110,7110,511
|
|
20230704,124600,2780255520,7100,7100,7110,7100,677
|
|
20230704,124500,2775448750,7110,7100,7110,7100,143
|
|
20230704,124400,2774432730,7110,7100,7110,7100,960
|
|
20230704,124300,2767616510,7110,7100,7110,7100,42
|
|
20230704,124200,2767318230,7110,7110,7110,7100,20
|
|
20230704,124100,2767176190,7110,7100,7110,7100,955
|
|
20230704,124000,2760395640,7120,7110,7120,7100,127
|
|
20230704,123900,2759493850,7110,7100,7110,7100,26
|
|
20230704,123800,2759309150,7100,7110,7110,7100,1142
|
|
20230704,123700,2751200850,7110,7100,7110,7100,58
|
|
20230704,123600,2750788650,7110,7100,7110,7100,59
|
|
20230704,123500,2750369330,7100,7110,7110,7100,700
|
|
20230704,123400,2745392810,7120,7120,7120,7120,0
|
|
20230704,123300,2745392810,7120,7120,7120,7110,39
|
|
20230704,123200,2745115180,7110,7110,7120,7110,539
|
|
20230704,123100,2741282850,7120,7120,7120,7120,5
|
|
20230704,123000,2741247250,7110,7120,7120,7110,128
|
|
20230704,122900,2740336890,7120,7130,7130,7120,1365
|
|
20230704,122800,2730617590,7130,7140,7140,7130,15
|
|
20230704,122700,2730510590,7110,7130,7130,7110,787
|
|
20230704,122600,2724906130,7110,7130,7140,7110,581
|
|
20230704,122500,2720764330,7130,7120,7130,7110,532
|
|
20230704,122400,2716976380,7130,7120,7130,7120,2
|
|
20230704,122300,2716962130,7120,7120,7130,7110,90
|
|
20230704,122200,2716321340,7120,7120,7130,7120,37
|
|
20230704,122100,2716057680,7110,7110,7110,7110,794
|
|
20230704,122000,2710412340,7110,7100,7110,7100,909
|
|
20230704,121900,2703958430,7100,7110,7110,7100,63
|
|
20230704,121800,2703510660,7120,7110,7120,7110,345
|
|
20230704,121700,2701057670,7120,7120,7120,7120,32
|
|
20230704,121600,2700829830,7090,7110,7120,7090,385
|
|
20230704,121500,2698099120,7100,7110,7120,7080,6598
|
|
20230704,121400,2651348660,7130,7100,7130,7080,15880
|
|
20230704,121300,2538887150,7100,7130,7140,7080,22925
|
|
20230704,121200,2375960230,7150,7150,7150,7150,3
|
|
20230704,121100,2375938780,7150,7140,7150,7140,483
|
|
20230704,121000,2372489910,7140,7140,7140,7130,1500
|
|
20230704,120900,2361785260,7130,7140,7140,7130,1000
|
|
20230704,120800,2354646060,7140,7140,7140,7130,963
|
|
20230704,120700,2347779640,7130,7120,7130,7120,585
|
|
20230704,120600,2343614130,7130,7130,7130,7130,1210
|
|
20230704,120500,2334986830,7130,7120,7130,7120,1983
|
|
20230704,120400,2320857340,7120,7130,7130,7120,366
|
|
20230704,120300,2318251250,7130,7130,7130,7120,50
|
|
20230704,120200,2317894920,7120,7120,7120,7120,67
|
|
20230704,120100,2317417880,7130,7130,7140,7120,47
|
|
20230704,120000,2317082820,7130,7130,7140,7120,201
|
|
20230704,115900,2315649810,7130,7130,7140,7130,2036
|
|
20230704,115800,2301133100,7140,7140,7140,7140,71
|
|
20230704,115700,2300626160,7140,7140,7140,7140,119
|
|
20230704,115600,2299776500,7140,7140,7140,7140,1744
|
|
20230704,115500,2287324340,7140,7140,7150,7140,754
|
|
20230704,115400,2281939780,7150,7150,7150,7150,10
|
|
20230704,115300,2281868280,7140,7140,7140,7140,516
|
|
20230704,115200,2278184040,7150,7150,7150,7140,522
|
|
20230704,115100,2274454740,7150,7140,7150,7140,60
|
|
20230704,115000,2274026240,7140,7160,7160,7140,3955
|
|
20230704,114900,2245751550,7150,7170,7170,7150,566
|
|
20230704,114800,2241698350,7160,7160,7170,7160,1425
|
|
20230704,114700,2231491660,7170,7170,7180,7170,1431
|
|
20230704,114600,2221231270,7170,7160,7170,7160,3772
|
|
20230704,114500,2194223650,7160,7150,7160,7150,683
|
|
20230704,114400,2189340150,7150,7150,7160,7150,730
|
|
20230704,114300,2184120350,7160,7160,7160,7150,3037
|
|
20230704,114200,2162404500,7160,7170,7170,7150,531
|
|
20230704,114100,2158602630,7170,7170,7170,7170,13
|
|
20230704,114000,2158509420,7170,7150,7170,7150,1044
|
|
20230704,113900,2151037180,7150,7160,7160,7150,1711
|
|
20230704,113800,2138789860,7160,7160,7160,7150,2519
|
|
20230704,113700,2120763820,7150,7160,7160,7150,77
|
|
20230704,113600,2120212670,7160,7170,7170,7160,1800
|
|
20230704,113500,2107315090,7170,7130,7170,7130,590
|
|
20230704,113400,2103103900,7160,7130,7160,7130,5751
|
|
20230704,113300,2061982490,7140,7150,7150,7140,2042
|
|
20230704,113200,2047393500,7140,7150,7150,7140,2897
|
|
20230704,113100,2026683860,7150,7130,7150,7130,4506
|
|
20230704,113000,1994499010,7130,7120,7140,7120,3248
|
|
20230704,112900,1971341320,7130,7120,7130,7120,22
|
|
20230704,112800,1971184530,7130,7120,7130,7120,1436
|
|
20230704,112700,1960960160,7100,7100,7120,7100,5113
|
|
20230704,112600,1924558720,7100,7100,7100,7100,496
|
|
20230704,112500,1921037120,7090,7100,7100,7090,244
|
|
20230704,112400,1919307150,7090,7100,7110,7090,1684
|
|
20230704,112300,1907350900,7100,7110,7110,7100,781
|
|
20230704,112200,1901799030,7110,7110,7110,7110,1933
|
|
20230704,112100,1888055400,7110,7110,7110,7110,224
|
|
20230704,112000,1886462760,7110,7120,7120,7110,95
|
|
20230704,111900,1885787110,7110,7110,7110,7110,700
|
|
20230704,111800,1880810110,7110,7120,7120,7110,67
|
|
20230704,111700,1880333250,7120,7120,7130,7120,853
|
|
20230704,111600,1874256010,7120,7120,7120,7120,1631
|
|
20230704,111500,1862643290,7120,7120,7120,7120,596
|
|
20230704,111400,1858399770,7110,7120,7120,7110,1735
|
|
20230704,111300,1846052270,7110,7120,7120,7110,255
|
|
20230704,111200,1844237670,7120,7120,7120,7120,62
|
|
20230704,111100,1843796230,7120,7110,7120,7110,1537
|
|
20230704,111000,1832859650,7110,7110,7110,7100,818
|
|
20230704,110900,1827044270,7110,7110,7110,7100,452
|
|
20230704,110800,1823834050,7100,7110,7110,7100,594
|
|
20230704,110700,1819615150,7100,7100,7100,7100,60
|
|
20230704,110600,1819189150,7100,7100,7110,7100,11
|
|
20230704,110500,1819111000,7100,7110,7110,7100,1352
|
|
20230704,110400,1809511780,7110,7110,7120,7110,458
|
|
20230704,110300,1806255390,7110,7110,7110,7110,332
|
|
20230704,110200,1803894870,7110,7120,7120,7110,690
|
|
20230704,110100,1798986920,7110,7110,7120,7110,1341
|
|
20230704,110000,1789439760,7120,7110,7120,7110,1663
|
|
20230704,105900,1777614420,7110,7110,7120,7110,2033
|
|
20230704,105800,1763149280,7120,7120,7120,7110,4756
|
|
20230704,105700,1729296790,7110,7110,7120,7110,624
|
|
20230704,105600,1724860130,7120,7110,7120,7110,176
|
|
20230704,105500,1723607160,7100,7100,7100,7100,16
|
|
20230704,105400,1723493560,7110,7110,7120,7110,3058
|
|
20230704,105300,1701748930,7130,7120,7130,7120,1941
|
|
20230704,105200,1687926010,7120,7110,7120,7110,1029
|
|
20230704,105100,1680599700,7120,7110,7120,7110,796
|
|
20230704,105000,1674937410,7110,7110,7120,7110,249
|
|
20230704,104900,1673167010,7110,7110,7110,7110,18
|
|
20230704,104800,1673039030,7110,7110,7130,7110,2880
|
|
20230704,104700,1652529630,7110,7100,7120,7100,64
|
|
20230704,104600,1652074960,7100,7110,7110,7100,844
|
|
20230704,104500,1646077150,7110,7110,7120,7110,71
|
|
20230704,104400,1645572010,7110,7110,7120,7110,1396
|
|
20230704,104300,1635643510,7110,7110,7120,7110,1148
|
|
20230704,104200,1627477140,7110,7100,7120,7100,1369
|
|
20230704,104100,1617753200,7120,7090,7120,7090,2528
|
|
20230704,104000,1599775280,7090,7080,7090,7080,414
|
|
20230704,103900,1596843870,7080,7080,7090,7080,572
|
|
20230704,103800,1592793750,7110,7080,7120,7080,3341
|
|
20230704,103700,1569059440,7080,7080,7100,7060,3322
|
|
20230704,103600,1545539510,7080,7040,7080,7020,6187
|
|
20230704,103500,1501896830,7040,7010,7040,7010,2388
|
|
20230704,103400,1485111830,7000,7010,7020,7000,14968
|
|
20230704,103300,1380323250,7020,6990,7020,6990,7376
|
|
20230704,103200,1328690570,6990,6990,7000,6980,17960
|
|
20230704,103100,1203179980,6990,7010,7020,6990,30381
|
|
20230704,103000,990502360,7010,7020,7020,7010,2226
|
|
20230704,102900,974893820,7030,7030,7030,7020,1775
|
|
20230704,102800,962430500,7030,7020,7030,7020,266
|
|
20230704,102700,960563120,7030,7030,7030,7030,320
|
|
20230704,102600,958313520,7030,7040,7040,7020,1833
|
|
20230704,102500,945430780,7030,7040,7040,7030,293
|
|
20230704,102400,943369030,7030,7030,7030,7030,80
|
|
20230704,102300,942806630,7030,7050,7050,7030,655
|
|
20230704,102200,938199900,7030,7040,7050,7030,840
|
|
20230704,102100,932287850,7050,7050,7050,7050,138
|
|
20230704,102000,931314950,7040,7040,7040,7040,1048
|
|
20230704,101900,923937030,7040,7040,7040,7040,156
|
|
20230704,101800,922838790,7050,7040,7050,7040,260
|
|
20230704,101700,921006390,7040,7050,7050,7040,1308
|
|
20230704,101600,911787890,7050,7050,7050,7050,17
|
|
20230704,101500,911668040,7050,7060,7060,7050,1784
|
|
20230704,101400,899084050,7060,7060,7060,7060,35
|
|
20230704,101300,898836950,7050,7050,7050,7050,530
|
|
20230704,101200,895100450,7050,7040,7060,7040,3511
|
|
20230704,101100,870361100,7040,7020,7040,7010,1052
|
|
20230704,101000,862974120,7020,7030,7030,7010,2187
|
|
20230704,100900,847642790,7010,7010,7020,7010,874
|
|
20230704,100800,841511520,7000,7020,7020,7000,3305
|
|
20230704,100700,818346960,7020,7020,7020,7020,587
|
|
20230704,100600,814226220,7010,7020,7020,7010,1664
|
|
20230704,100500,802546270,7020,7020,7020,7020,1722
|
|
20230704,100400,790457830,7010,7020,7020,7010,1733
|
|
20230704,100300,778297100,7020,7010,7030,7010,1051
|
|
20230704,100200,770922800,7010,7020,7020,7010,988
|
|
20230704,100100,763991990,7030,7020,7030,7020,734
|
|
20230704,100000,758839300,7020,7020,7020,7010,12
|
|
20230704,095900,758755070,7010,7020,7020,7010,2913
|
|
20230704,095800,738314940,7020,7030,7030,7020,961
|
|
20230704,095700,731567670,7030,7010,7030,7010,339
|
|
20230704,095600,729184580,7010,7020,7020,7010,511
|
|
20230704,095500,725597530,7020,7020,7020,7010,1273
|
|
20230704,095400,716667730,7020,7020,7030,7020,2078
|
|
20230704,095300,702078170,7020,7020,7020,7020,405
|
|
20230704,095200,699235070,7020,7010,7020,7010,1208
|
|
20230704,095100,690758580,7010,7000,7020,7000,2986
|
|
20230704,095000,669815990,7000,7010,7010,7000,512
|
|
20230704,094900,666227840,7000,7020,7020,7000,3514
|
|
20230704,094800,641608160,7020,7010,7020,7010,6930
|
|
20230704,094700,593027340,7020,7010,7020,7010,1249
|
|
20230704,094600,584264700,7010,7030,7030,7010,3561
|
|
20230704,094500,559264970,7040,7030,7040,7030,225
|
|
20230704,094400,557682220,7030,7030,7030,7020,3008
|
|
20230704,094300,536550030,7020,7030,7030,7020,424
|
|
20230704,094200,533572570,7030,7030,7040,7030,959
|
|
20230704,094100,526828710,7040,7030,7050,7030,4947
|
|
20230704,094000,492003250,7030,7020,7030,7020,241
|
|
20230704,093900,490310320,7040,7040,7040,7020,4241
|
|
20230704,093800,460490040,7040,7040,7040,7030,818
|
|
20230704,093700,454733320,7040,7050,7060,7040,1749
|
|
20230704,093600,442414880,7060,7050,7060,7050,306
|
|
20230704,093500,440257550,7050,7040,7060,7040,2097
|
|
20230704,093400,425481230,7040,7060,7060,7030,3612
|
|
20230704,093300,400057610,7060,7050,7060,7040,1261
|
|
20230704,093200,391174410,7050,7060,7070,7050,4405
|
|
20230704,093100,360114740,7070,7070,7070,7060,756
|
|
20230704,093000,354772080,7070,7060,7070,7060,279
|
|
20230704,092900,352802320,7050,7060,7060,7050,1635
|
|
20230704,092800,341264640,7060,7060,7080,7060,1367
|
|
20230704,092700,331609320,7070,7080,7080,7070,814
|
|
20230704,092600,325852840,7070,7070,7070,7070,137
|
|
20230704,092500,324884250,7070,7080,7080,7070,170
|
|
20230704,092400,323681650,7080,7080,7080,7080,508
|
|
20230704,092300,320085010,7070,7070,7070,7060,992
|
|
20230704,092200,313078370,7070,7100,7100,7070,632
|
|
20230704,092100,308602400,7100,7070,7100,7060,2094
|
|
20230704,092000,293808870,7070,7110,7110,7070,3538
|
|
20230704,091900,268791210,7110,7110,7110,7070,2490
|
|
20230704,091800,251143390,7110,7120,7120,7110,1824
|
|
20230704,091700,238167010,7130,7120,7130,7120,2294
|
|
20230704,091600,221832220,7120,7120,7120,7120,273
|
|
20230704,091500,219888460,7130,7130,7130,7130,1189
|
|
20230704,091400,211410890,7130,7140,7140,7130,20
|
|
20230704,091300,211268190,7140,7130,7140,7130,304
|
|
20230704,091200,209099960,7130,7140,7140,7130,2500
|
|
20230704,091100,191262240,7150,7150,7160,7150,2263
|
|
20230704,091000,175078660,7160,7150,7170,7140,3288
|
|
20230704,090900,151552360,7150,7150,7160,7130,3323
|
|
20230704,090800,127820880,7150,7140,7150,7140,417
|
|
20230704,090700,124843370,7130,7120,7140,7120,2937
|
|
20230704,090600,103905490,7120,7120,7130,7110,2760
|
|
20230704,090500,84256270,7110,7090,7110,7090,1494
|
|
20230704,090400,73645010,7080,7060,7080,7060,644
|
|
20230704,090300,69088990,7080,7060,7080,7050,1527
|
|
20230704,090200,58297940,7060,7040,7060,7040,1105
|
|
20230704,090100,50515200,7040,7060,7060,7040,2382
|
|
20230704,090000,33719820,7060,7080,7080,7060,4768
|