666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200300,3466495305,3785,3785,3785,3785,10645
|
|
20230705,200200,3466495305,3785,3785,3785,3785,0
|
|
20230705,200100,3466495305,3785,3785,3785,3785,0
|
|
20230705,200000,3466495305,3785,3785,3785,3785,0
|
|
20230705,195900,3466495305,3785,3785,3785,3785,0
|
|
20230705,195800,3466495305,3785,3785,3785,3785,0
|
|
20230705,195700,3466495305,3785,3785,3785,3785,0
|
|
20230705,195600,3466495305,3785,3785,3785,3785,0
|
|
20230705,195500,3466495305,3785,3785,3785,3785,0
|
|
20230705,195400,3466495305,3785,3785,3785,3785,0
|
|
20230705,195300,3466495305,3785,3785,3785,3785,0
|
|
20230705,195200,3466495305,3785,3785,3785,3785,0
|
|
20230705,195100,3466495305,3785,3785,3785,3785,0
|
|
20230705,195000,3466495305,3785,3785,3785,3785,0
|
|
20230705,194900,3466495305,3785,3785,3785,3785,0
|
|
20230705,194800,3466495305,3785,3785,3785,3785,0
|
|
20230705,194700,3466495305,3785,3785,3785,3785,0
|
|
20230705,194600,3466495305,3785,3785,3785,3785,0
|
|
20230705,194500,3466495305,3785,3785,3785,3785,0
|
|
20230705,194400,3466495305,3785,3785,3785,3785,0
|
|
20230705,194300,3466495305,3785,3785,3785,3785,0
|
|
20230705,194200,3466495305,3785,3785,3785,3785,0
|
|
20230705,194100,3466495305,3785,3785,3785,3785,0
|
|
20230705,194000,3466495305,3785,3785,3785,3785,0
|
|
20230705,193900,3466495305,3785,3785,3785,3785,0
|
|
20230705,193800,3466495305,3785,3785,3785,3785,0
|
|
20230705,193700,3466495305,3785,3785,3785,3785,0
|
|
20230705,193600,3466495305,3785,3785,3785,3785,0
|
|
20230705,193500,3466495305,3785,3785,3785,3785,0
|
|
20230705,193400,3466495305,3785,3785,3785,3785,0
|
|
20230705,193300,3466495305,3785,3785,3785,3785,10645
|
|
20230705,193200,3466495305,3785,3785,3785,3785,0
|
|
20230705,193100,3466495305,3785,3785,3785,3785,0
|
|
20230705,193000,3466495305,3785,3785,3785,3785,0
|
|
20230705,192900,3466495305,3785,3785,3785,3785,0
|
|
20230705,192800,3466495305,3785,3785,3785,3785,0
|
|
20230705,192700,3466495305,3785,3785,3785,3785,0
|
|
20230705,192600,3466495305,3785,3785,3785,3785,0
|
|
20230705,192500,3466495305,3785,3785,3785,3785,0
|
|
20230705,192400,3466495305,3785,3785,3785,3785,0
|
|
20230705,192300,3466495305,3785,3785,3785,3785,0
|
|
20230705,192200,3466495305,3785,3785,3785,3785,0
|
|
20230705,192100,3466495305,3785,3785,3785,3785,0
|
|
20230705,192000,3466495305,3785,3785,3785,3785,0
|
|
20230705,191900,3466495305,3785,3785,3785,3785,0
|
|
20230705,191800,3466495305,3785,3785,3785,3785,0
|
|
20230705,191700,3466495305,3785,3785,3785,3785,0
|
|
20230705,191600,3466495305,3785,3785,3785,3785,0
|
|
20230705,191500,3466495305,3785,3785,3785,3785,0
|
|
20230705,191400,3466495305,3785,3785,3785,3785,0
|
|
20230705,191300,3466495305,3785,3785,3785,3785,0
|
|
20230705,191200,3466495305,3785,3785,3785,3785,0
|
|
20230705,191100,3466495305,3785,3785,3785,3785,0
|
|
20230705,191000,3466495305,3785,3785,3785,3785,0
|
|
20230705,190900,3466495305,3785,3785,3785,3785,0
|
|
20230705,190800,3466495305,3785,3785,3785,3785,0
|
|
20230705,190700,3466495305,3785,3785,3785,3785,0
|
|
20230705,190600,3466495305,3785,3785,3785,3785,0
|
|
20230705,190500,3466495305,3785,3785,3785,3785,0
|
|
20230705,190400,3466495305,3785,3785,3785,3785,0
|
|
20230705,190300,3466495305,3785,3785,3785,3785,10645
|
|
20230705,190200,3466495305,3785,3785,3785,3785,0
|
|
20230705,190100,3466495305,3785,3785,3785,3785,0
|
|
20230705,190000,3466495305,3785,3785,3785,3785,0
|
|
20230705,185900,3466495305,3785,3785,3785,3785,0
|
|
20230705,185800,3466495305,3785,3785,3785,3785,0
|
|
20230705,185700,3466495305,3785,3785,3785,3785,0
|
|
20230705,185600,3466495305,3785,3785,3785,3785,0
|
|
20230705,185500,3466495305,3785,3785,3785,3785,0
|
|
20230705,185400,3466495305,3785,3785,3785,3785,0
|
|
20230705,185300,3466495305,3785,3785,3785,3785,0
|
|
20230705,185200,3466495305,3785,3785,3785,3785,0
|
|
20230705,185100,3466495305,3785,3785,3785,3785,0
|
|
20230705,185000,3466495305,3785,3785,3785,3785,0
|
|
20230705,184900,3466495305,3785,3785,3785,3785,0
|
|
20230705,184800,3466495305,3785,3785,3785,3785,0
|
|
20230705,184700,3466495305,3785,3785,3785,3785,0
|
|
20230705,184600,3466495305,3785,3785,3785,3785,0
|
|
20230705,184500,3466495305,3785,3785,3785,3785,0
|
|
20230705,184400,3466495305,3785,3785,3785,3785,0
|
|
20230705,184300,3466495305,3785,3785,3785,3785,0
|
|
20230705,184200,3466495305,3785,3785,3785,3785,0
|
|
20230705,184100,3466495305,3785,3785,3785,3785,0
|
|
20230705,184000,3466495305,3785,3785,3785,3785,0
|
|
20230705,183900,3466495305,3785,3785,3785,3785,0
|
|
20230705,183800,3466495305,3785,3785,3785,3785,0
|
|
20230705,183700,3466495305,3785,3785,3785,3785,0
|
|
20230705,183600,3466495305,3785,3785,3785,3785,0
|
|
20230705,183500,3466495305,3785,3785,3785,3785,0
|
|
20230705,183400,3466495305,3785,3785,3785,3785,0
|
|
20230705,183300,3466495305,3785,3785,3785,3785,10645
|
|
20230705,183200,3466495305,3785,3785,3785,3785,0
|
|
20230705,183100,3466495305,3785,3785,3785,3785,0
|
|
20230705,183000,3466495305,3785,3785,3785,3785,0
|
|
20230705,182900,3466495305,3785,3785,3785,3785,0
|
|
20230705,182800,3466495305,3785,3785,3785,3785,0
|
|
20230705,182700,3466495305,3785,3785,3785,3785,0
|
|
20230705,182600,3466495305,3785,3785,3785,3785,0
|
|
20230705,182500,3466495305,3785,3785,3785,3785,0
|
|
20230705,182400,3466495305,3785,3785,3785,3785,0
|
|
20230705,182300,3466495305,3785,3785,3785,3785,0
|
|
20230705,182200,3466495305,3785,3785,3785,3785,0
|
|
20230705,182100,3466495305,3785,3785,3785,3785,0
|
|
20230705,182000,3466495305,3785,3785,3785,3785,0
|
|
20230705,181900,3466495305,3785,3785,3785,3785,0
|
|
20230705,181800,3466495305,3785,3785,3785,3785,0
|
|
20230705,181700,3466495305,3785,3785,3785,3785,0
|
|
20230705,181600,3466495305,3785,3785,3785,3785,0
|
|
20230705,181500,3466495305,3785,3785,3785,3785,0
|
|
20230705,181400,3466495305,3785,3785,3785,3785,0
|
|
20230705,181300,3466495305,3785,3785,3785,3785,0
|
|
20230705,181200,3466495305,3785,3785,3785,3785,0
|
|
20230705,181100,3466495305,3785,3785,3785,3785,0
|
|
20230705,181000,3466495305,3785,3785,3785,3785,0
|
|
20230705,180900,3466495305,3785,3785,3785,3785,0
|
|
20230705,180800,3466495305,3785,3785,3785,3785,0
|
|
20230705,180700,3466495305,3785,3785,3785,3785,0
|
|
20230705,180600,3466495305,3785,3785,3785,3785,0
|
|
20230705,180500,3466495305,3785,3785,3785,3785,0
|
|
20230705,180400,3466495305,3785,3785,3785,3785,0
|
|
20230705,180300,3466495305,3785,3785,3785,3785,10645
|
|
20230705,180200,3466495305,3785,3785,3785,3785,0
|
|
20230705,180100,3466495305,3785,3785,3785,3785,0
|
|
20230705,180000,3466495305,3785,3785,3785,3785,0
|
|
20230705,175900,3466495305,3785,3785,3785,3785,0
|
|
20230705,175800,3466495305,3785,3785,3785,3785,0
|
|
20230705,175700,3466495305,3785,3785,3785,3785,0
|
|
20230705,175600,3466495305,3785,3785,3785,3785,0
|
|
20230705,175500,3466495305,3785,3785,3785,3785,0
|
|
20230705,175400,3466495305,3785,3785,3785,3785,0
|
|
20230705,175300,3466495305,3785,3785,3785,3785,0
|
|
20230705,175200,3466495305,3785,3785,3785,3785,0
|
|
20230705,175100,3466495305,3785,3785,3785,3785,0
|
|
20230705,175000,3466495305,3785,3785,3785,3785,0
|
|
20230705,174900,3466495305,3785,3785,3785,3785,0
|
|
20230705,174800,3466495305,3785,3785,3785,3785,0
|
|
20230705,174700,3466495305,3785,3785,3785,3785,0
|
|
20230705,174600,3466495305,3785,3785,3785,3785,0
|
|
20230705,174500,3466495305,3785,3785,3785,3785,0
|
|
20230705,174400,3466495305,3785,3785,3785,3785,0
|
|
20230705,174300,3466495305,3785,3785,3785,3785,0
|
|
20230705,174200,3466495305,3785,3785,3785,3785,0
|
|
20230705,174100,3466495305,3785,3785,3785,3785,0
|
|
20230705,174000,3466495305,3785,3785,3785,3785,0
|
|
20230705,173900,3466495305,3785,3785,3785,3785,0
|
|
20230705,173800,3466495305,3785,3785,3785,3785,0
|
|
20230705,173700,3466495305,3785,3785,3785,3785,0
|
|
20230705,173600,3466495305,3785,3785,3785,3785,0
|
|
20230705,173500,3466495305,3785,3785,3785,3785,0
|
|
20230705,173400,3466495305,3785,3785,3785,3785,0
|
|
20230705,173300,3466495305,3785,3785,3785,3785,10645
|
|
20230705,173200,3466495305,3785,3785,3785,3785,0
|
|
20230705,173100,3466495305,3785,3785,3785,3785,0
|
|
20230705,173000,3466495305,3785,3785,3785,3785,0
|
|
20230705,172900,3466495305,3785,3785,3785,3785,0
|
|
20230705,172800,3466495305,3785,3785,3785,3785,0
|
|
20230705,172700,3466495305,3785,3785,3785,3785,0
|
|
20230705,172600,3466495305,3785,3785,3785,3785,0
|
|
20230705,172500,3466495305,3785,3785,3785,3785,0
|
|
20230705,172400,3466495305,3785,3785,3785,3785,0
|
|
20230705,172300,3466495305,3785,3785,3785,3785,0
|
|
20230705,172200,3466495305,3785,3785,3785,3785,0
|
|
20230705,172100,3466495305,3785,3785,3785,3785,0
|
|
20230705,172000,3466495305,3785,3785,3785,3785,0
|
|
20230705,171900,3466495305,3785,3785,3785,3785,0
|
|
20230705,171800,3466495305,3785,3785,3785,3785,0
|
|
20230705,171700,3466495305,3785,3785,3785,3785,0
|
|
20230705,171600,3466495305,3785,3785,3785,3785,0
|
|
20230705,171500,3466495305,3785,3785,3785,3785,0
|
|
20230705,171400,3466495305,3785,3785,3785,3785,0
|
|
20230705,171300,3466495305,3785,3785,3785,3785,0
|
|
20230705,171200,3466495305,3785,3785,3785,3785,0
|
|
20230705,171100,3466495305,3785,3785,3785,3785,0
|
|
20230705,171000,3466495305,3785,3785,3785,3785,0
|
|
20230705,170900,3466495305,3785,3785,3785,3785,0
|
|
20230705,170800,3466495305,3785,3785,3785,3785,0
|
|
20230705,170700,3466495305,3785,3785,3785,3785,0
|
|
20230705,170600,3466495305,3785,3785,3785,3785,0
|
|
20230705,170500,3466495305,3785,3785,3785,3785,0
|
|
20230705,170400,3466495305,3785,3785,3785,3785,0
|
|
20230705,170300,3466495305,3785,3785,3785,3785,10645
|
|
20230705,170200,3466495305,3785,3785,3785,3785,0
|
|
20230705,170100,3466495305,3785,3785,3785,3785,0
|
|
20230705,170000,3466495305,3785,3785,3785,3785,0
|
|
20230705,165900,3466495305,3785,3785,3785,3785,0
|
|
20230705,165800,3466495305,3785,3785,3785,3785,0
|
|
20230705,165700,3466495305,3785,3785,3785,3785,0
|
|
20230705,165600,3466495305,3785,3785,3785,3785,0
|
|
20230705,165500,3466495305,3785,3785,3785,3785,0
|
|
20230705,165400,3466495305,3785,3785,3785,3785,0
|
|
20230705,165300,3466495305,3785,3785,3785,3785,0
|
|
20230705,165200,3466495305,3785,3785,3785,3785,0
|
|
20230705,165100,3466495305,3785,3785,3785,3785,0
|
|
20230705,165000,3466495305,3785,3785,3785,3785,0
|
|
20230705,164900,3466495305,3785,3785,3785,3785,0
|
|
20230705,164800,3466495305,3785,3785,3785,3785,0
|
|
20230705,164700,3466495305,3785,3785,3785,3785,0
|
|
20230705,164600,3466495305,3785,3785,3785,3785,0
|
|
20230705,164500,3466495305,3785,3785,3785,3785,0
|
|
20230705,164400,3466495305,3785,3785,3785,3785,0
|
|
20230705,164300,3466495305,3785,3785,3785,3785,0
|
|
20230705,164200,3466495305,3785,3785,3785,3785,0
|
|
20230705,164100,3466495305,3785,3785,3785,3785,0
|
|
20230705,164000,3466495305,3785,3785,3785,3785,0
|
|
20230705,163900,3466495305,3785,3785,3785,3785,0
|
|
20230705,163800,3466495305,3785,3785,3785,3785,0
|
|
20230705,163700,3466495305,3785,3785,3785,3785,0
|
|
20230705,163600,3466495305,3785,3785,3785,3785,0
|
|
20230705,163500,3466495305,3785,3785,3785,3785,0
|
|
20230705,163400,3466495305,3785,3785,3785,3785,0
|
|
20230705,163300,3466495305,3785,3785,3785,3785,10645
|
|
20230705,163200,3466495305,3785,3785,3785,3785,0
|
|
20230705,163100,3466495305,3785,3785,3785,3785,0
|
|
20230705,163000,3466495305,3785,3785,3785,3785,0
|
|
20230705,162900,3466495305,3785,3785,3785,3785,0
|
|
20230705,162800,3466495305,3785,3785,3785,3785,0
|
|
20230705,162700,3466495305,3785,3785,3785,3785,0
|
|
20230705,162600,3466495305,3785,3785,3785,3785,0
|
|
20230705,162500,3466495305,3785,3785,3785,3785,0
|
|
20230705,162400,3466495305,3785,3785,3785,3785,0
|
|
20230705,162300,3466495305,3785,3785,3785,3785,0
|
|
20230705,162200,3466495305,3785,3785,3785,3785,0
|
|
20230705,162100,3466495305,3785,3785,3785,3785,0
|
|
20230705,162000,3466495305,3785,3785,3785,3785,0
|
|
20230705,161900,3466495305,3785,3785,3785,3785,0
|
|
20230705,161800,3466495305,3785,3785,3785,3785,0
|
|
20230705,161700,3466495305,3785,3785,3785,3785,0
|
|
20230705,161600,3466495305,3785,3785,3785,3785,0
|
|
20230705,161500,3466495305,3785,3785,3785,3785,0
|
|
20230705,161400,3466495305,3785,3785,3785,3785,0
|
|
20230705,161300,3466495305,3785,3785,3785,3785,0
|
|
20230705,161200,3466495305,3785,3785,3785,3785,0
|
|
20230705,161100,3466495305,3785,3785,3785,3785,0
|
|
20230705,161000,3466495305,3785,3785,3785,3785,0
|
|
20230705,160900,3466495305,3785,3785,3785,3785,0
|
|
20230705,160800,3466495305,3785,3785,3785,3785,0
|
|
20230705,160700,3466495305,3785,3785,3785,3785,0
|
|
20230705,160600,3466495305,3785,3785,3785,3785,0
|
|
20230705,160500,3466495305,3785,3785,3785,3785,0
|
|
20230705,160400,3466495305,3785,3785,3785,3785,0
|
|
20230705,160300,3466495305,3785,3785,3785,3785,10645
|
|
20230705,160200,3466495305,3785,3785,3785,3785,0
|
|
20230705,160100,3466495305,3785,3785,3785,3785,0
|
|
20230705,160000,3466495305,3785,3785,3785,3785,0
|
|
20230705,155900,3466495305,3785,3785,3785,3785,0
|
|
20230705,155800,3466495305,3785,3785,3785,3785,0
|
|
20230705,155700,3466495305,3785,3785,3785,3785,0
|
|
20230705,155600,3466495305,3785,3785,3785,3785,0
|
|
20230705,155500,3466495305,3785,3785,3785,3785,0
|
|
20230705,155400,3466495305,3785,3785,3785,3785,0
|
|
20230705,155300,3466495305,3785,3785,3785,3785,0
|
|
20230705,155200,3466495305,3785,3785,3785,3785,0
|
|
20230705,155100,3466495305,3785,3785,3785,3785,0
|
|
20230705,155000,3466495305,3785,3785,3785,3785,0
|
|
20230705,154900,3466495305,3785,3785,3785,3785,0
|
|
20230705,154800,3466495305,3785,3785,3785,3785,0
|
|
20230705,154700,3466495305,3785,3785,3785,3785,0
|
|
20230705,154600,3466495305,3785,3785,3785,3785,0
|
|
20230705,154500,3466495305,3785,3785,3785,3785,0
|
|
20230705,154400,3466495305,3785,3785,3785,3785,0
|
|
20230705,154300,3466495305,3785,3785,3785,3785,0
|
|
20230705,154200,3466495305,3785,3785,3785,3785,0
|
|
20230705,154100,3466495305,3785,3785,3785,3785,0
|
|
20230705,154000,3466495305,3785,3785,3785,3785,0
|
|
20230705,153900,3466495305,3785,3785,3785,3785,0
|
|
20230705,153800,3466495305,3785,3785,3785,3785,0
|
|
20230705,153700,3466495305,3785,3785,3785,3785,0
|
|
20230705,153600,3466495305,3785,3785,3785,3785,0
|
|
20230705,153500,3466495305,3785,3785,3785,3785,0
|
|
20230705,153400,3466495305,3785,3785,3785,3785,0
|
|
20230705,153300,3466495305,3785,3785,3785,3785,10645
|
|
20230705,153200,3466495305,3785,3785,3785,3785,0
|
|
20230705,153100,3466495305,3785,3785,3785,3785,0
|
|
20230705,153000,3466495305,3785,3785,3785,3785,10645
|
|
20230705,152900,3426203980,3780,3780,3780,3780,0
|
|
20230705,152800,3426203980,3780,3780,3780,3780,0
|
|
20230705,152700,3426203980,3780,3780,3780,3780,0
|
|
20230705,152600,3426203980,3780,3780,3780,3780,0
|
|
20230705,152500,3426203980,3780,3780,3780,3780,0
|
|
20230705,152400,3426203980,3780,3780,3780,3780,0
|
|
20230705,152300,3426203980,3780,3780,3780,3780,0
|
|
20230705,152200,3426203980,3780,3780,3780,3780,0
|
|
20230705,152100,3426203980,3780,3780,3780,3780,0
|
|
20230705,152000,3426203980,3780,3780,3780,3780,0
|
|
20230705,151900,3426203980,3780,3765,3780,3765,704
|
|
20230705,151800,3423544890,3765,3765,3780,3765,3659
|
|
20230705,151700,3409754310,3765,3775,3775,3765,9569
|
|
20230705,151600,3373712370,3780,3770,3780,3770,232
|
|
20230705,151500,3372836490,3770,3780,3780,3770,1557
|
|
20230705,151400,3366959470,3780,3785,3790,3780,1686
|
|
20230705,151300,3360582210,3780,3775,3780,3770,8559
|
|
20230705,151200,3328263705,3775,3770,3775,3770,2688
|
|
20230705,151100,3318127760,3765,3770,3770,3765,1463
|
|
20230705,151000,3312612600,3770,3760,3770,3760,2976
|
|
20230705,150900,3301418240,3755,3755,3760,3755,4516
|
|
20230705,150800,3284456920,3755,3765,3765,3755,5133
|
|
20230705,150700,3265156495,3765,3765,3765,3765,99
|
|
20230705,150600,3264783760,3765,3760,3765,3760,2675
|
|
20230705,150500,3254721010,3760,3765,3765,3760,301
|
|
20230705,150400,3253589245,3770,3760,3770,3760,6240
|
|
20230705,150300,3230126835,3760,3765,3765,3760,7102
|
|
20230705,150200,3203401085,3770,3770,3770,3770,49
|
|
20230705,150100,3203216355,3770,3770,3770,3770,148
|
|
20230705,150000,3202658395,3770,3770,3770,3770,1801
|
|
20230705,145900,3195868625,3770,3765,3775,3765,201
|
|
20230705,145800,3195109905,3770,3770,3770,3765,3523
|
|
20230705,145700,3181828315,3765,3770,3770,3765,2563
|
|
20230705,145600,3172167620,3770,3770,3770,3765,5879
|
|
20230705,145500,3150016290,3770,3770,3770,3770,524
|
|
20230705,145400,3148040810,3770,3770,3770,3770,396
|
|
20230705,145300,3146547890,3765,3770,3770,3765,340
|
|
20230705,145200,3145267690,3770,3765,3770,3765,400
|
|
20230705,145100,3143759795,3765,3770,3770,3765,1722
|
|
20230705,145000,3137274570,3765,3765,3770,3765,692
|
|
20230705,144900,3134668925,3765,3770,3770,3765,1383
|
|
20230705,144800,3129457515,3770,3770,3770,3770,209
|
|
20230705,144700,3128669585,3775,3775,3775,3775,439
|
|
20230705,144600,3127012360,3775,3775,3775,3770,73
|
|
20230705,144500,3126736790,3775,3770,3775,3765,1074
|
|
20230705,144400,3122687765,3770,3775,3775,3770,775
|
|
20230705,144300,3119764765,3775,3775,3775,3775,679
|
|
20230705,144200,3117201540,3775,3770,3775,3770,1730
|
|
20230705,144100,3110674580,3770,3770,3770,3765,572
|
|
20230705,144000,3108518640,3770,3770,3770,3765,1079
|
|
20230705,143900,3104452170,3770,3770,3770,3770,317
|
|
20230705,143800,3103257080,3770,3770,3770,3770,409
|
|
20230705,143700,3101715150,3770,3770,3770,3770,7
|
|
20230705,143600,3101688760,3770,3770,3770,3770,522
|
|
20230705,143500,3099720820,3770,3775,3775,3770,242
|
|
20230705,143400,3098807330,3770,3770,3775,3770,1386
|
|
20230705,143300,3093580775,3770,3770,3770,3770,379
|
|
20230705,143200,3092151945,3775,3770,3775,3770,411
|
|
20230705,143100,3090602070,3770,3765,3770,3765,4237
|
|
20230705,143000,3074629765,3760,3765,3765,3760,1262
|
|
20230705,142900,3069883300,3765,3765,3765,3765,379
|
|
20230705,142800,3068456365,3765,3770,3775,3765,12996
|
|
20230705,142700,3019501985,3775,3770,3780,3770,2210
|
|
20230705,142600,3011160510,3775,3765,3775,3765,107
|
|
20230705,142500,3010757120,3765,3765,3765,3760,245
|
|
20230705,142400,3009834945,3765,3765,3765,3765,387
|
|
20230705,142300,3008377890,3780,3765,3780,3765,2275
|
|
20230705,142200,2999804285,3765,3760,3765,3760,1885
|
|
20230705,142100,2992714790,3765,3765,3765,3765,72
|
|
20230705,142000,2992443710,3760,3765,3765,3760,652
|
|
20230705,141900,2989990180,3770,3765,3770,3760,1622
|
|
20230705,141800,2983881760,3765,3760,3765,3760,841
|
|
20230705,141700,2980719210,3755,3760,3765,3755,477
|
|
20230705,141600,2978925660,3760,3765,3765,3755,857
|
|
20230705,141500,2975703360,3765,3765,3765,3765,455
|
|
20230705,141400,2973990285,3765,3765,3765,3760,487
|
|
20230705,141300,2972158920,3760,3765,3765,3760,6296
|
|
20230705,141200,2948483490,3760,3760,3765,3760,228
|
|
20230705,141100,2947625525,3760,3765,3765,3760,489
|
|
20230705,141000,2945784785,3765,3760,3765,3760,1521
|
|
20230705,140900,2940065675,3760,3765,3765,3755,5661
|
|
20230705,140800,2918782080,3760,3760,3760,3760,300
|
|
20230705,140700,2917654080,3770,3770,3770,3755,4256
|
|
20230705,140600,2901659900,3760,3765,3775,3760,5289
|
|
20230705,140500,2881770690,3780,3765,3780,3765,162
|
|
20230705,140400,2881159485,3765,3770,3785,3760,1828
|
|
20230705,140300,2874279175,3760,3770,3770,3760,908
|
|
20230705,140200,2870860620,3770,3770,3770,3770,489
|
|
20230705,140100,2869017090,3765,3775,3785,3765,5324
|
|
20230705,140000,2848880110,3785,3785,3785,3785,43
|
|
20230705,135900,2848717355,3785,3770,3785,3770,1019
|
|
20230705,135800,2844875440,3770,3765,3770,3765,1495
|
|
20230705,135700,2839246545,3765,3765,3765,3765,1261
|
|
20230705,135600,2834498880,3765,3765,3765,3765,320
|
|
20230705,135500,2833294080,3765,3770,3770,3765,1001
|
|
20230705,135400,2829523420,3770,3770,3770,3770,206
|
|
20230705,135300,2828746800,3765,3760,3765,3760,409
|
|
20230705,135200,2827207065,3765,3765,3765,3760,6082
|
|
20230705,135100,2804315055,3770,3770,3770,3770,387
|
|
20230705,135000,2802856065,3770,3770,3785,3770,359
|
|
20230705,134900,2801502575,3785,3775,3785,3775,788
|
|
20230705,134800,2798525820,3790,3775,3790,3775,19
|
|
20230705,134700,2798453855,3775,3770,3775,3770,201
|
|
20230705,134600,2797696080,3770,3770,3790,3765,2148
|
|
20230705,134500,2789598425,3795,3790,3795,3790,1379
|
|
20230705,134400,2784371370,3790,3770,3790,3770,1736
|
|
20230705,134300,2777813975,3770,3770,3770,3770,285
|
|
20230705,134200,2776739525,3770,3770,3770,3770,99
|
|
20230705,134100,2776366295,3770,3770,3770,3770,320
|
|
20230705,134000,2775159895,3775,3770,3775,3770,869
|
|
20230705,133900,2771879920,3775,3775,3775,3775,2546
|
|
20230705,133800,2762268770,3775,3795,3795,3775,391
|
|
20230705,133700,2760792725,3785,3785,3785,3785,10
|
|
20230705,133600,2760754875,3795,3795,3795,3770,1309
|
|
20230705,133500,2755792445,3795,3765,3795,3765,4899
|
|
20230705,133400,2737273720,3765,3755,3765,3755,382
|
|
20230705,133300,2735839300,3755,3755,3755,3750,2444
|
|
20230705,133200,2726669485,3750,3755,3765,3750,4679
|
|
20230705,133100,2709116000,3750,3755,3755,3750,13774
|
|
20230705,133000,2657456825,3760,3770,3770,3760,17013
|
|
20230705,132900,2593436105,3770,3775,3775,3765,14943
|
|
20230705,132800,2537090845,3780,3780,3780,3780,379
|
|
20230705,132700,2535658225,3780,3780,3780,3775,1070
|
|
20230705,132600,2531618460,3785,3785,3785,3785,412
|
|
20230705,132500,2530059040,3785,3780,3785,3780,101
|
|
20230705,132400,2529677255,3785,3785,3785,3785,382
|
|
20230705,132300,2528231385,3790,3790,3790,3790,3
|
|
20230705,132200,2528220015,3785,3790,3790,3785,421
|
|
20230705,132100,2526626320,3790,3785,3790,3775,11762
|
|
20230705,132000,2482186060,3790,3780,3790,3780,18
|
|
20230705,131900,2482117850,3790,3780,3790,3775,99
|
|
20230705,131800,2481743575,3790,3790,3790,3790,3
|
|
20230705,131700,2481732205,3795,3775,3795,3775,4383
|
|
20230705,131600,2465184365,3780,3795,3795,3775,15912
|
|
20230705,131500,2405037755,3800,3795,3800,3790,655
|
|
20230705,131400,2402553370,3795,3795,3795,3795,2
|
|
20230705,131300,2402545780,3795,3795,3795,3795,723
|
|
20230705,131200,2399801995,3795,3800,3800,3790,1932
|
|
20230705,131100,2392468395,3800,3795,3800,3795,1870
|
|
20230705,131000,2385362510,3795,3795,3800,3790,1385
|
|
20230705,130900,2380104530,3795,3795,3800,3795,86
|
|
20230705,130800,2379778110,3800,3800,3800,3795,445
|
|
20230705,130700,2378087345,3795,3795,3800,3795,285
|
|
20230705,130600,2377005740,3800,3800,3800,3795,584
|
|
20230705,130500,2374786565,3800,3800,3800,3800,3
|
|
20230705,130400,2374775165,3795,3795,3795,3795,384
|
|
20230705,130300,2373317885,3800,3800,3800,3800,402
|
|
20230705,130200,2371790285,3800,3800,3800,3800,43
|
|
20230705,130100,2371626885,3800,3800,3800,3795,700
|
|
20230705,130000,2368968385,3800,3800,3800,3800,0
|
|
20230705,125900,2368968385,3800,3790,3800,3790,383
|
|
20230705,125800,2367513985,3800,3795,3800,3795,2118
|
|
20230705,125700,2359474870,3800,3800,3800,3800,483
|
|
20230705,125600,2357639470,3800,3805,3805,3800,580
|
|
20230705,125500,2355435455,3805,3800,3805,3800,5767
|
|
20230705,125400,2333519760,3800,3800,3800,3800,317
|
|
20230705,125300,2332315160,3800,3795,3800,3795,7002
|
|
20230705,125200,2305714275,3795,3785,3795,3785,443
|
|
20230705,125100,2304035605,3795,3795,3795,3790,406
|
|
20230705,125000,2302495345,3795,3790,3795,3790,624
|
|
20230705,124900,2300128490,3790,3790,3790,3790,2
|
|
20230705,124800,2300120910,3790,3785,3790,3780,2019
|
|
20230705,124700,2292484270,3790,3800,3800,3790,383
|
|
20230705,124600,2291032660,3790,3800,3800,3790,511
|
|
20230705,124500,2289095920,3800,3795,3800,3790,673
|
|
20230705,124400,2286542635,3795,3795,3795,3795,1005
|
|
20230705,124300,2282728660,3795,3790,3795,3790,1445
|
|
20230705,124200,2277245135,3790,3790,3795,3785,2788
|
|
20230705,124100,2266668635,3790,3795,3795,3790,1619
|
|
20230705,124000,2260525055,3795,3795,3795,3795,92
|
|
20230705,123900,2260175915,3795,3795,3795,3795,401
|
|
20230705,123800,2258654120,3795,3790,3795,3790,5
|
|
20230705,123700,2258635160,3795,3795,3800,3795,1355
|
|
20230705,123600,2253492915,3790,3785,3790,3785,1746
|
|
20230705,123500,2246882305,3785,3790,3790,3785,5835
|
|
20230705,123400,2224785465,3795,3790,3795,3790,431
|
|
20230705,123300,2223150070,3795,3795,3795,3790,1051
|
|
20230705,123200,2219161610,3795,3795,3795,3795,391
|
|
20230705,123100,2217677765,3790,3790,3790,3790,1356
|
|
20230705,123000,2212538525,3795,3790,3795,3790,615
|
|
20230705,122900,2210205780,3790,3800,3800,3790,1218
|
|
20230705,122800,2205582600,3800,3800,3800,3800,4
|
|
20230705,122700,2205567400,3795,3795,3795,3795,226
|
|
20230705,122600,2204709730,3795,3795,3800,3795,355
|
|
20230705,122500,2203362475,3795,3800,3800,3795,910
|
|
20230705,122400,2199908735,3800,3800,3800,3800,1
|
|
20230705,122300,2199904935,3800,3800,3800,3800,1
|
|
20230705,122200,2199901135,3800,3795,3800,3795,560
|
|
20230705,122100,2197775915,3795,3795,3795,3795,473
|
|
20230705,122000,2195980880,3795,3795,3795,3790,743
|
|
20230705,121900,2193163000,3795,3795,3795,3795,646
|
|
20230705,121800,2190711430,3800,3795,3800,3795,791
|
|
20230705,121700,2187709480,3800,3800,3800,3800,0
|
|
20230705,121600,2187709480,3800,3795,3800,3795,530
|
|
20230705,121500,2185697130,3800,3795,3800,3795,592
|
|
20230705,121400,2183450420,3795,3790,3795,3790,405
|
|
20230705,121300,2181913570,3795,3800,3800,3795,1662
|
|
20230705,121200,2175606260,3800,3805,3805,3800,1128
|
|
20230705,121100,2171319745,3805,3805,3805,3805,385
|
|
20230705,121000,2169854820,3800,3805,3805,3800,622
|
|
20230705,120900,2167491155,3805,3810,3810,3805,478
|
|
20230705,120800,2165670470,3805,3805,3805,3805,1662
|
|
20230705,120700,2159346560,3805,3805,3805,3805,385
|
|
20230705,120600,2157881635,3805,3800,3805,3800,2547
|
|
20230705,120500,2148203010,3805,3805,3805,3800,559
|
|
20230705,120400,2146076640,3800,3805,3805,3800,300
|
|
20230705,120300,2144935640,3805,3805,3805,3805,487
|
|
20230705,120200,2143082605,3810,3810,3810,3810,379
|
|
20230705,120100,2141638615,3810,3810,3810,3810,60
|
|
20230705,120000,2141410015,3810,3810,3820,3810,381
|
|
20230705,115900,2139958385,3805,3805,3805,3805,1515
|
|
20230705,115800,2134193810,3805,3805,3805,3800,576
|
|
20230705,115700,2132002830,3805,3810,3810,3805,1063
|
|
20230705,115600,2127957820,3820,3810,3820,3810,464
|
|
20230705,115500,2126189915,3810,3810,3810,3810,2239
|
|
20230705,115400,2117659325,3820,3815,3820,3810,107
|
|
20230705,115300,2117251105,3820,3815,3820,3815,1600
|
|
20230705,115200,2111145105,3800,3800,3815,3800,26358
|
|
20230705,115100,2010971205,3800,3800,3800,3800,1494
|
|
20230705,115000,2005294005,3795,3795,3795,3795,420
|
|
20230705,114900,2003700105,3800,3790,3800,3790,969
|
|
20230705,114800,2000024000,3790,3795,3795,3790,467
|
|
20230705,114700,1998251740,3795,3790,3800,3790,480
|
|
20230705,114600,1996430630,3790,3795,3795,3790,1138
|
|
20230705,114500,1992116335,3795,3795,3795,3795,399
|
|
20230705,114400,1990602130,3795,3795,3795,3790,2073
|
|
20230705,114300,1982739565,3795,3790,3795,3790,326
|
|
20230705,114200,1981504020,3790,3790,3795,3790,936
|
|
20230705,114100,1977954665,3790,3795,3795,3790,394
|
|
20230705,114000,1976461375,3790,3790,3795,3790,445
|
|
20230705,113900,1974772890,3795,3795,3795,3795,17
|
|
20230705,113800,1974708375,3795,3795,3795,3795,494
|
|
20230705,113700,1972833645,3795,3795,3795,3795,53
|
|
20230705,113600,1972632510,3795,3790,3795,3790,381
|
|
20230705,113500,1971186625,3795,3795,3795,3785,1880
|
|
20230705,113400,1964062490,3790,3795,3795,3790,282
|
|
20230705,113300,1962993210,3795,3790,3795,3790,657
|
|
20230705,113200,1960500065,3795,3790,3795,3790,130
|
|
20230705,113100,1960007360,3790,3790,3790,3790,712
|
|
20230705,113000,1957308880,3790,3785,3790,3785,71
|
|
20230705,112900,1957039975,3790,3790,3790,3790,1239
|
|
20230705,112800,1952344165,3800,3800,3800,3800,1
|
|
20230705,112700,1952340365,3795,3790,3795,3790,3813
|
|
20230705,112600,1937870690,3795,3795,3795,3790,579
|
|
20230705,112500,1935674380,3795,3795,3795,3795,169
|
|
20230705,112400,1935033025,3800,3800,3800,3800,379
|
|
20230705,112300,1933592825,3795,3800,3800,3795,348
|
|
20230705,112200,1932270430,3800,3790,3800,3785,2442
|
|
20230705,112100,1923011525,3795,3795,3795,3795,143
|
|
20230705,112000,1922468840,3795,3795,3800,3795,621
|
|
20230705,111900,1920110230,3800,3795,3800,3795,16
|
|
20230705,111800,1920049455,3795,3800,3800,3785,1049
|
|
20230705,111700,1916071305,3800,3800,3805,3800,4596
|
|
20230705,111600,1898605175,3800,3795,3800,3775,13977
|
|
20230705,111500,1845753825,3795,3790,3800,3790,483
|
|
20230705,111400,1843921325,3795,3790,3795,3790,19
|
|
20230705,111300,1843849225,3795,3795,3795,3795,392
|
|
20230705,111200,1842361585,3790,3800,3805,3790,6174
|
|
20230705,111100,1818906315,3805,3795,3805,3795,5054
|
|
20230705,111000,1799701115,3800,3800,3800,3800,235
|
|
20230705,110900,1798808115,3800,3790,3800,3790,484
|
|
20230705,110800,1796969615,3800,3790,3800,3790,2541
|
|
20230705,110700,1787318155,3790,3795,3800,3790,2141
|
|
20230705,110600,1779201835,3790,3790,3795,3790,1471
|
|
20230705,110500,1773624845,3790,3785,3795,3785,267
|
|
20230705,110400,1772611595,3780,3785,3785,3780,705
|
|
20230705,110300,1769945445,3790,3785,3790,3785,437
|
|
20230705,110200,1768289715,3790,3800,3800,3790,395
|
|
20230705,110100,1766788795,3800,3795,3800,3795,2002
|
|
20230705,110000,1759191195,3795,3785,3795,3780,7385
|
|
20230705,105900,1731257370,3790,3790,3790,3785,8612
|
|
20230705,105800,1698659040,3790,3785,3790,3785,866
|
|
20230705,105700,1695377730,3790,3795,3795,3785,2961
|
|
20230705,105600,1684167585,3795,3790,3795,3790,413
|
|
20230705,105500,1682602300,3790,3790,3790,3785,21999
|
|
20230705,105400,1599282475,3795,3795,3795,3790,886
|
|
20230705,105300,1595923920,3800,3795,3800,3795,2873
|
|
20230705,105200,1585018985,3795,3795,3795,3795,200
|
|
20230705,105100,1584259985,3800,3800,3800,3795,2749
|
|
20230705,105000,1573820085,3800,3800,3800,3800,60
|
|
20230705,104900,1573592085,3795,3795,3800,3795,2004
|
|
20230705,104800,1565976905,3800,3800,3805,3800,1370
|
|
20230705,104700,1560769010,3800,3800,3800,3800,0
|
|
20230705,104600,1560769010,3800,3805,3805,3800,1438
|
|
20230705,104500,1555297925,3805,3805,3805,3805,2409
|
|
20230705,104400,1546131680,3805,3800,3805,3800,1017
|
|
20230705,104300,1542266810,3795,3800,3800,3795,636
|
|
20230705,104200,1539852940,3800,3805,3805,3800,1725
|
|
20230705,104100,1533297840,3805,3805,3805,3805,380
|
|
20230705,104000,1531851940,3805,3805,3805,3805,1505
|
|
20230705,103900,1526125415,3805,3810,3810,3805,1127
|
|
20230705,103800,1521835285,3810,3810,3810,3810,0
|
|
20230705,103700,1521835285,3810,3805,3810,3800,2058
|
|
20230705,103600,1514013990,3805,3805,3805,3805,5
|
|
20230705,103500,1513994965,3805,3800,3805,3800,1080
|
|
20230705,103400,1509889065,3800,3800,3800,3795,2377
|
|
20230705,103300,1500857730,3800,3800,3800,3800,4616
|
|
20230705,103200,1483316930,3800,3800,3800,3800,379
|
|
20230705,103100,1481876730,3795,3795,3795,3795,363
|
|
20230705,103000,1480499145,3795,3795,3795,3795,26
|
|
20230705,102900,1480400475,3800,3790,3800,3790,121
|
|
20230705,102800,1479941485,3795,3800,3800,3795,380
|
|
20230705,102700,1478499380,3790,3790,3800,3790,1995
|
|
20230705,102600,1470938300,3790,3800,3800,3790,3186
|
|
20230705,102500,1458849155,3795,3805,3805,3795,789
|
|
20230705,102400,1455849880,3800,3800,3800,3800,30
|
|
20230705,102300,1455735880,3805,3800,3805,3795,5036
|
|
20230705,102200,1436608270,3800,3800,3800,3795,176
|
|
20230705,102100,1435940205,3795,3800,3805,3795,790
|
|
20230705,102000,1432938865,3810,3810,3810,3810,1
|
|
20230705,101900,1432935055,3800,3800,3800,3800,2311
|
|
20230705,101800,1424153255,3795,3800,3800,3795,2729
|
|
20230705,101700,1413792145,3800,3800,3810,3795,3477
|
|
20230705,101600,1400583000,3800,3805,3810,3800,3784
|
|
20230705,101500,1386201895,3815,3800,3815,3800,138
|
|
20230705,101400,1385676780,3815,3815,3815,3805,731
|
|
20230705,101300,1382894730,3800,3810,3815,3800,4837
|
|
20230705,101200,1364502925,3810,3810,3810,3810,420
|
|
20230705,101100,1362902725,3815,3805,3815,3805,1531
|
|
20230705,101000,1357077260,3820,3810,3820,3805,3394
|
|
20230705,100900,1344157525,3810,3820,3820,3810,407
|
|
20230705,100800,1342606835,3820,3820,3820,3810,13293
|
|
20230705,100700,1291923685,3820,3820,3820,3815,513
|
|
20230705,100600,1289964180,3820,3820,3820,3820,4050
|
|
20230705,100500,1274493180,3825,3825,3830,3825,1731
|
|
20230705,100400,1267870205,3825,3830,3835,3825,5291
|
|
20230705,100300,1247608420,3835,3835,3835,3830,1080
|
|
20230705,100200,1243471115,3835,3835,3835,3830,962
|
|
20230705,100100,1239781920,3840,3830,3840,3830,4418
|
|
20230705,100000,1222831880,3835,3830,3835,3825,6985
|
|
20230705,095900,1196079375,3830,3815,3830,3815,1698
|
|
20230705,095800,1189585270,3825,3825,3825,3820,3902
|
|
20230705,095700,1174677225,3825,3820,3825,3820,519
|
|
20230705,095600,1172694635,3830,3825,3830,3825,3474
|
|
20230705,095500,1159406555,3830,3825,3830,3815,8438
|
|
20230705,095400,1127171990,3825,3820,3830,3820,606
|
|
20230705,095300,1124854290,3825,3820,3830,3820,131
|
|
20230705,095200,1124353710,3830,3825,3830,3825,1758
|
|
20230705,095100,1117629355,3835,3820,3835,3820,999
|
|
20230705,095000,1113802960,3830,3830,3830,3830,223
|
|
20230705,094900,1112948870,3815,3815,3830,3815,590
|
|
20230705,094800,1110696110,3815,3820,3820,3815,6200
|
|
20230705,094700,1087031100,3820,3835,3835,3820,680
|
|
20230705,094600,1084425725,3835,3825,3835,3820,1937
|
|
20230705,094500,1077013185,3825,3825,3830,3825,448
|
|
20230705,094400,1075299525,3820,3820,3825,3820,167
|
|
20230705,094300,1074661535,3825,3820,3825,3820,1418
|
|
20230705,094200,1069242850,3825,3825,3825,3825,969
|
|
20230705,094100,1065536425,3825,3830,3835,3820,388
|
|
20230705,094000,1064050375,3835,3830,3840,3820,1834
|
|
20230705,093900,1057040755,3820,3835,3845,3820,5332
|
|
20230705,093800,1036581875,3840,3840,3840,3835,782
|
|
20230705,093700,1033582505,3835,3840,3845,3835,8120
|
|
20230705,093600,1002368965,3840,3835,3840,3830,7217
|
|
20230705,093500,974687205,3830,3820,3830,3820,1317
|
|
20230705,093400,969646765,3830,3830,3835,3830,2230
|
|
20230705,093300,961103970,3830,3815,3835,3815,16197
|
|
20230705,093200,899166660,3815,3810,3815,3810,6024
|
|
20230705,093100,876208330,3820,3815,3820,3815,812
|
|
20230705,093000,873109035,3815,3825,3825,3815,2180
|
|
20230705,092900,864791275,3825,3815,3825,3815,1697
|
|
20230705,092800,858309240,3815,3810,3815,3805,2172
|
|
20230705,092700,850041785,3810,3805,3810,3800,2249
|
|
20230705,092600,841478365,3805,3790,3805,3790,1804
|
|
20230705,092500,834623935,3785,3795,3795,3785,11054
|
|
20230705,092400,792719120,3800,3805,3805,3800,7457
|
|
20230705,092300,764381835,3800,3810,3810,3800,2402
|
|
20230705,092200,755241755,3815,3815,3825,3815,1369
|
|
20230705,092100,750016945,3815,3825,3830,3815,1850
|
|
20230705,092000,742939745,3830,3825,3830,3820,2672
|
|
20230705,091900,732714775,3830,3830,3835,3825,3794
|
|
20230705,091800,718182930,3835,3820,3835,3820,5943
|
|
20230705,091700,695451185,3820,3805,3825,3805,10870
|
|
20230705,091600,653975505,3805,3805,3805,3795,12257
|
|
20230705,091500,607427765,3805,3800,3805,3800,4118
|
|
20230705,091400,591769190,3805,3805,3810,3800,3268
|
|
20230705,091300,579349930,3810,3810,3810,3805,889
|
|
20230705,091200,575964840,3810,3815,3815,3800,5772
|
|
20230705,091100,553983215,3815,3815,3815,3805,6293
|
|
20230705,091000,529987200,3815,3795,3820,3790,3068
|
|
20230705,090900,518342045,3795,3795,3805,3790,5296
|
|
20230705,090800,498242620,3800,3810,3810,3795,10934
|
|
20230705,090700,456661475,3805,3800,3825,3795,2715
|
|
20230705,090600,446327205,3805,3790,3805,3785,12645
|
|
20230705,090500,398390330,3790,3775,3790,3765,8029
|
|
20230705,090400,368085995,3775,3785,3785,3770,9629
|
|
20230705,090300,331717000,3780,3810,3815,3775,13727
|
|
20230705,090200,279580570,3815,3850,3850,3810,15512
|
|
20230705,090100,220221830,3850,3850,3860,3835,20501
|
|
20230705,090000,141296730,3850,3840,3850,3810,36852
|