660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195700,6575559550,3890,3890,3890,3890,21103
|
|
20230707,195600,6575559550,3890,3890,3890,3890,0
|
|
20230707,195500,6575559550,3890,3890,3890,3890,0
|
|
20230707,195400,6575559550,3890,3890,3890,3890,0
|
|
20230707,195300,6575559550,3890,3890,3890,3890,0
|
|
20230707,195200,6575559550,3890,3890,3890,3890,0
|
|
20230707,195100,6575559550,3890,3890,3890,3890,0
|
|
20230707,195000,6575559550,3890,3890,3890,3890,0
|
|
20230707,194900,6575559550,3890,3890,3890,3890,0
|
|
20230707,194800,6575559550,3890,3890,3890,3890,0
|
|
20230707,194700,6575559550,3890,3890,3890,3890,0
|
|
20230707,194600,6575559550,3890,3890,3890,3890,0
|
|
20230707,194500,6575559550,3890,3890,3890,3890,0
|
|
20230707,194400,6575559550,3890,3890,3890,3890,0
|
|
20230707,194300,6575559550,3890,3890,3890,3890,0
|
|
20230707,194200,6575559550,3890,3890,3890,3890,0
|
|
20230707,194100,6575559550,3890,3890,3890,3890,0
|
|
20230707,194000,6575559550,3890,3890,3890,3890,0
|
|
20230707,193900,6575559550,3890,3890,3890,3890,0
|
|
20230707,193800,6575559550,3890,3890,3890,3890,0
|
|
20230707,193700,6575559550,3890,3890,3890,3890,0
|
|
20230707,193600,6575559550,3890,3890,3890,3890,0
|
|
20230707,193500,6575559550,3890,3890,3890,3890,0
|
|
20230707,193400,6575559550,3890,3890,3890,3890,0
|
|
20230707,193300,6575559550,3890,3890,3890,3890,0
|
|
20230707,193200,6575559550,3890,3890,3890,3890,0
|
|
20230707,193100,6575559550,3890,3890,3890,3890,0
|
|
20230707,193000,6575559550,3890,3890,3890,3890,0
|
|
20230707,192900,6575559550,3890,3890,3890,3890,0
|
|
20230707,192800,6575559550,3890,3890,3890,3890,0
|
|
20230707,192700,6575559550,3890,3890,3890,3890,21103
|
|
20230707,192600,6575559550,3890,3890,3890,3890,0
|
|
20230707,192500,6575559550,3890,3890,3890,3890,0
|
|
20230707,192400,6575559550,3890,3890,3890,3890,0
|
|
20230707,192300,6575559550,3890,3890,3890,3890,0
|
|
20230707,192200,6575559550,3890,3890,3890,3890,0
|
|
20230707,192100,6575559550,3890,3890,3890,3890,0
|
|
20230707,192000,6575559550,3890,3890,3890,3890,0
|
|
20230707,191900,6575559550,3890,3890,3890,3890,0
|
|
20230707,191800,6575559550,3890,3890,3890,3890,0
|
|
20230707,191700,6575559550,3890,3890,3890,3890,0
|
|
20230707,191600,6575559550,3890,3890,3890,3890,0
|
|
20230707,191500,6575559550,3890,3890,3890,3890,0
|
|
20230707,191400,6575559550,3890,3890,3890,3890,0
|
|
20230707,191300,6575559550,3890,3890,3890,3890,0
|
|
20230707,191200,6575559550,3890,3890,3890,3890,0
|
|
20230707,191100,6575559550,3890,3890,3890,3890,0
|
|
20230707,191000,6575559550,3890,3890,3890,3890,0
|
|
20230707,190900,6575559550,3890,3890,3890,3890,0
|
|
20230707,190800,6575559550,3890,3890,3890,3890,0
|
|
20230707,190700,6575559550,3890,3890,3890,3890,0
|
|
20230707,190600,6575559550,3890,3890,3890,3890,0
|
|
20230707,190500,6575559550,3890,3890,3890,3890,0
|
|
20230707,190400,6575559550,3890,3890,3890,3890,0
|
|
20230707,190300,6575559550,3890,3890,3890,3890,0
|
|
20230707,190200,6575559550,3890,3890,3890,3890,0
|
|
20230707,190100,6575559550,3890,3890,3890,3890,0
|
|
20230707,190000,6575559550,3890,3890,3890,3890,0
|
|
20230707,185900,6575559550,3890,3890,3890,3890,0
|
|
20230707,185800,6575559550,3890,3890,3890,3890,0
|
|
20230707,185700,6575559550,3890,3890,3890,3890,21103
|
|
20230707,185600,6575559550,3890,3890,3890,3890,0
|
|
20230707,185500,6575559550,3890,3890,3890,3890,0
|
|
20230707,185400,6575559550,3890,3890,3890,3890,0
|
|
20230707,185300,6575559550,3890,3890,3890,3890,0
|
|
20230707,185200,6575559550,3890,3890,3890,3890,0
|
|
20230707,185100,6575559550,3890,3890,3890,3890,0
|
|
20230707,185000,6575559550,3890,3890,3890,3890,0
|
|
20230707,184900,6575559550,3890,3890,3890,3890,0
|
|
20230707,184800,6575559550,3890,3890,3890,3890,0
|
|
20230707,184700,6575559550,3890,3890,3890,3890,0
|
|
20230707,184600,6575559550,3890,3890,3890,3890,0
|
|
20230707,184500,6575559550,3890,3890,3890,3890,0
|
|
20230707,184400,6575559550,3890,3890,3890,3890,0
|
|
20230707,184300,6575559550,3890,3890,3890,3890,0
|
|
20230707,184200,6575559550,3890,3890,3890,3890,0
|
|
20230707,184100,6575559550,3890,3890,3890,3890,0
|
|
20230707,184000,6575559550,3890,3890,3890,3890,0
|
|
20230707,183900,6575559550,3890,3890,3890,3890,0
|
|
20230707,183800,6575559550,3890,3890,3890,3890,0
|
|
20230707,183700,6575559550,3890,3890,3890,3890,0
|
|
20230707,183600,6575559550,3890,3890,3890,3890,0
|
|
20230707,183500,6575559550,3890,3890,3890,3890,0
|
|
20230707,183400,6575559550,3890,3890,3890,3890,0
|
|
20230707,183300,6575559550,3890,3890,3890,3890,0
|
|
20230707,183200,6575559550,3890,3890,3890,3890,0
|
|
20230707,183100,6575559550,3890,3890,3890,3890,0
|
|
20230707,183000,6575559550,3890,3890,3890,3890,0
|
|
20230707,182900,6575559550,3890,3890,3890,3890,0
|
|
20230707,182800,6575559550,3890,3890,3890,3890,0
|
|
20230707,182700,6575559550,3890,3890,3890,3890,21103
|
|
20230707,182600,6575559550,3890,3890,3890,3890,0
|
|
20230707,182500,6575559550,3890,3890,3890,3890,0
|
|
20230707,182400,6575559550,3890,3890,3890,3890,0
|
|
20230707,182300,6575559550,3890,3890,3890,3890,0
|
|
20230707,182200,6575559550,3890,3890,3890,3890,0
|
|
20230707,182100,6575559550,3890,3890,3890,3890,0
|
|
20230707,182000,6575559550,3890,3890,3890,3890,0
|
|
20230707,181900,6575559550,3890,3890,3890,3890,0
|
|
20230707,181800,6575559550,3890,3890,3890,3890,0
|
|
20230707,181700,6575559550,3890,3890,3890,3890,0
|
|
20230707,181600,6575559550,3890,3890,3890,3890,0
|
|
20230707,181500,6575559550,3890,3890,3890,3890,0
|
|
20230707,181400,6575559550,3890,3890,3890,3890,0
|
|
20230707,181300,6575559550,3890,3890,3890,3890,0
|
|
20230707,181200,6575559550,3890,3890,3890,3890,0
|
|
20230707,181100,6575559550,3890,3890,3890,3890,0
|
|
20230707,181000,6575559550,3890,3890,3890,3890,0
|
|
20230707,180900,6575559550,3890,3890,3890,3890,0
|
|
20230707,180800,6575559550,3890,3890,3890,3890,0
|
|
20230707,180700,6575559550,3890,3890,3890,3890,0
|
|
20230707,180600,6575559550,3890,3890,3890,3890,0
|
|
20230707,180500,6575559550,3890,3890,3890,3890,0
|
|
20230707,180400,6575559550,3890,3890,3890,3890,0
|
|
20230707,180300,6575559550,3890,3890,3890,3890,0
|
|
20230707,180200,6575559550,3890,3890,3890,3890,0
|
|
20230707,180100,6575559550,3890,3890,3890,3890,0
|
|
20230707,180000,6575559550,3890,3890,3890,3890,0
|
|
20230707,175900,6575559550,3890,3890,3890,3890,0
|
|
20230707,175800,6575559550,3890,3890,3890,3890,0
|
|
20230707,175700,6575559550,3890,3890,3890,3890,21103
|
|
20230707,175600,6575559550,3890,3890,3890,3890,0
|
|
20230707,175500,6575559550,3890,3890,3890,3890,0
|
|
20230707,175400,6575559550,3890,3890,3890,3890,0
|
|
20230707,175300,6575559550,3890,3890,3890,3890,0
|
|
20230707,175200,6575559550,3890,3890,3890,3890,0
|
|
20230707,175100,6575559550,3890,3890,3890,3890,0
|
|
20230707,175000,6575559550,3890,3890,3890,3890,0
|
|
20230707,174900,6575559550,3890,3890,3890,3890,0
|
|
20230707,174800,6575559550,3890,3890,3890,3890,0
|
|
20230707,174700,6575559550,3890,3890,3890,3890,0
|
|
20230707,174600,6575559550,3890,3890,3890,3890,0
|
|
20230707,174500,6575559550,3890,3890,3890,3890,0
|
|
20230707,174400,6575559550,3890,3890,3890,3890,0
|
|
20230707,174300,6575559550,3890,3890,3890,3890,0
|
|
20230707,174200,6575559550,3890,3890,3890,3890,0
|
|
20230707,174100,6575559550,3890,3890,3890,3890,0
|
|
20230707,174000,6575559550,3890,3890,3890,3890,0
|
|
20230707,173900,6575559550,3890,3890,3890,3890,0
|
|
20230707,173800,6575559550,3890,3890,3890,3890,0
|
|
20230707,173700,6575559550,3890,3890,3890,3890,0
|
|
20230707,173600,6575559550,3890,3890,3890,3890,0
|
|
20230707,173500,6575559550,3890,3890,3890,3890,0
|
|
20230707,173400,6575559550,3890,3890,3890,3890,0
|
|
20230707,173300,6575559550,3890,3890,3890,3890,0
|
|
20230707,173200,6575559550,3890,3890,3890,3890,0
|
|
20230707,173100,6575559550,3890,3890,3890,3890,0
|
|
20230707,173000,6575559550,3890,3890,3890,3890,0
|
|
20230707,172900,6575559550,3890,3890,3890,3890,0
|
|
20230707,172800,6575559550,3890,3890,3890,3890,0
|
|
20230707,172700,6575559550,3890,3890,3890,3890,21103
|
|
20230707,172600,6575559550,3890,3890,3890,3890,0
|
|
20230707,172500,6575559550,3890,3890,3890,3890,0
|
|
20230707,172400,6575559550,3890,3890,3890,3890,0
|
|
20230707,172300,6575559550,3890,3890,3890,3890,0
|
|
20230707,172200,6575559550,3890,3890,3890,3890,0
|
|
20230707,172100,6575559550,3890,3890,3890,3890,0
|
|
20230707,172000,6575559550,3890,3890,3890,3890,0
|
|
20230707,171900,6575559550,3890,3890,3890,3890,0
|
|
20230707,171800,6575559550,3890,3890,3890,3890,0
|
|
20230707,171700,6575559550,3890,3890,3890,3890,0
|
|
20230707,171600,6575559550,3890,3890,3890,3890,0
|
|
20230707,171500,6575559550,3890,3890,3890,3890,0
|
|
20230707,171400,6575559550,3890,3890,3890,3890,0
|
|
20230707,171300,6575559550,3890,3890,3890,3890,0
|
|
20230707,171200,6575559550,3890,3890,3890,3890,0
|
|
20230707,171100,6575559550,3890,3890,3890,3890,0
|
|
20230707,171000,6575559550,3890,3890,3890,3890,0
|
|
20230707,170900,6575559550,3890,3890,3890,3890,0
|
|
20230707,170800,6575559550,3890,3890,3890,3890,0
|
|
20230707,170700,6575559550,3890,3890,3890,3890,0
|
|
20230707,170600,6575559550,3890,3890,3890,3890,0
|
|
20230707,170500,6575559550,3890,3890,3890,3890,0
|
|
20230707,170400,6575559550,3890,3890,3890,3890,0
|
|
20230707,170300,6575559550,3890,3890,3890,3890,0
|
|
20230707,170200,6575559550,3890,3890,3890,3890,0
|
|
20230707,170100,6575559550,3890,3890,3890,3890,0
|
|
20230707,170000,6575559550,3890,3890,3890,3890,0
|
|
20230707,165900,6575559550,3890,3890,3890,3890,0
|
|
20230707,165800,6575559550,3890,3890,3890,3890,0
|
|
20230707,165700,6575559550,3890,3890,3890,3890,21103
|
|
20230707,165600,6575559550,3890,3890,3890,3890,0
|
|
20230707,165500,6575559550,3890,3890,3890,3890,0
|
|
20230707,165400,6575559550,3890,3890,3890,3890,0
|
|
20230707,165300,6575559550,3890,3890,3890,3890,0
|
|
20230707,165200,6575559550,3890,3890,3890,3890,0
|
|
20230707,165100,6575559550,3890,3890,3890,3890,0
|
|
20230707,165000,6575559550,3890,3890,3890,3890,0
|
|
20230707,164900,6575559550,3890,3890,3890,3890,0
|
|
20230707,164800,6575559550,3890,3890,3890,3890,0
|
|
20230707,164700,6575559550,3890,3890,3890,3890,0
|
|
20230707,164600,6575559550,3890,3890,3890,3890,0
|
|
20230707,164500,6575559550,3890,3890,3890,3890,0
|
|
20230707,164400,6575559550,3890,3890,3890,3890,0
|
|
20230707,164300,6575559550,3890,3890,3890,3890,0
|
|
20230707,164200,6575559550,3890,3890,3890,3890,0
|
|
20230707,164100,6575559550,3890,3890,3890,3890,0
|
|
20230707,164000,6575559550,3890,3890,3890,3890,0
|
|
20230707,163900,6575559550,3890,3890,3890,3890,0
|
|
20230707,163800,6575559550,3890,3890,3890,3890,0
|
|
20230707,163700,6575559550,3890,3890,3890,3890,0
|
|
20230707,163600,6575559550,3890,3890,3890,3890,0
|
|
20230707,163500,6575559550,3890,3890,3890,3890,0
|
|
20230707,163400,6575559550,3890,3890,3890,3890,0
|
|
20230707,163300,6575559550,3890,3890,3890,3890,0
|
|
20230707,163200,6575559550,3890,3890,3890,3890,0
|
|
20230707,163100,6575559550,3890,3890,3890,3890,0
|
|
20230707,163000,6575559550,3890,3890,3890,3890,0
|
|
20230707,162900,6575559550,3890,3890,3890,3890,0
|
|
20230707,162800,6575559550,3890,3890,3890,3890,0
|
|
20230707,162700,6575559550,3890,3890,3890,3890,21103
|
|
20230707,162600,6575559550,3890,3890,3890,3890,0
|
|
20230707,162500,6575559550,3890,3890,3890,3890,0
|
|
20230707,162400,6575559550,3890,3890,3890,3890,0
|
|
20230707,162300,6575559550,3890,3890,3890,3890,0
|
|
20230707,162200,6575559550,3890,3890,3890,3890,0
|
|
20230707,162100,6575559550,3890,3890,3890,3890,0
|
|
20230707,162000,6575559550,3890,3890,3890,3890,0
|
|
20230707,161900,6575559550,3890,3890,3890,3890,0
|
|
20230707,161800,6575559550,3890,3890,3890,3890,0
|
|
20230707,161700,6575559550,3890,3890,3890,3890,0
|
|
20230707,161600,6575559550,3890,3890,3890,3890,0
|
|
20230707,161500,6575559550,3890,3890,3890,3890,0
|
|
20230707,161400,6575559550,3890,3890,3890,3890,0
|
|
20230707,161300,6575559550,3890,3890,3890,3890,0
|
|
20230707,161200,6575559550,3890,3890,3890,3890,0
|
|
20230707,161100,6575559550,3890,3890,3890,3890,0
|
|
20230707,161000,6575559550,3890,3890,3890,3890,0
|
|
20230707,160900,6575559550,3890,3890,3890,3890,0
|
|
20230707,160800,6575559550,3890,3890,3890,3890,0
|
|
20230707,160700,6575559550,3890,3890,3890,3890,0
|
|
20230707,160600,6575559550,3890,3890,3890,3890,0
|
|
20230707,160500,6575559550,3890,3890,3890,3890,0
|
|
20230707,160400,6575559550,3890,3890,3890,3890,0
|
|
20230707,160300,6575559550,3890,3890,3890,3890,0
|
|
20230707,160200,6575559550,3890,3890,3890,3890,0
|
|
20230707,160100,6575559550,3890,3890,3890,3890,0
|
|
20230707,160000,6575559550,3890,3890,3890,3890,0
|
|
20230707,155900,6575559550,3890,3890,3890,3890,0
|
|
20230707,155800,6575559550,3890,3890,3890,3890,0
|
|
20230707,155700,6575559550,3890,3890,3890,3890,21103
|
|
20230707,155600,6575559550,3890,3890,3890,3890,0
|
|
20230707,155500,6575559550,3890,3890,3890,3890,0
|
|
20230707,155400,6575559550,3890,3890,3890,3890,0
|
|
20230707,155300,6575559550,3890,3890,3890,3890,0
|
|
20230707,155200,6575559550,3890,3890,3890,3890,0
|
|
20230707,155100,6575559550,3890,3890,3890,3890,0
|
|
20230707,155000,6575559550,3890,3890,3890,3890,0
|
|
20230707,154900,6575559550,3890,3890,3890,3890,0
|
|
20230707,154800,6575559550,3890,3890,3890,3890,0
|
|
20230707,154700,6575559550,3890,3890,3890,3890,0
|
|
20230707,154600,6575559550,3890,3890,3890,3890,0
|
|
20230707,154500,6575559550,3890,3890,3890,3890,0
|
|
20230707,154400,6575559550,3890,3890,3890,3890,0
|
|
20230707,154300,6575559550,3890,3890,3890,3890,0
|
|
20230707,154200,6575559550,3890,3890,3890,3890,0
|
|
20230707,154100,6575559550,3890,3890,3890,3890,0
|
|
20230707,154000,6575559550,3890,3890,3890,3890,0
|
|
20230707,153900,6575559550,3890,3890,3890,3890,0
|
|
20230707,153800,6575559550,3890,3890,3890,3890,0
|
|
20230707,153700,6575559550,3890,3890,3890,3890,0
|
|
20230707,153600,6575559550,3890,3890,3890,3890,0
|
|
20230707,153500,6575559550,3890,3890,3890,3890,0
|
|
20230707,153400,6575559550,3890,3890,3890,3890,0
|
|
20230707,153300,6575559550,3890,3890,3890,3890,0
|
|
20230707,153200,6575559550,3890,3890,3890,3890,0
|
|
20230707,153100,6575559550,3890,3890,3890,3890,0
|
|
20230707,153000,6575559550,3890,3890,3890,3890,21103
|
|
20230707,152900,6493468880,3900,3900,3900,3900,0
|
|
20230707,152800,6493468880,3900,3900,3900,3900,0
|
|
20230707,152700,6493468880,3900,3900,3900,3900,0
|
|
20230707,152600,6493468880,3900,3900,3900,3900,0
|
|
20230707,152500,6493468880,3900,3900,3900,3900,0
|
|
20230707,152400,6493468880,3900,3900,3900,3900,0
|
|
20230707,152300,6493468880,3900,3900,3900,3900,0
|
|
20230707,152200,6493468880,3900,3900,3900,3900,0
|
|
20230707,152100,6493468880,3900,3900,3900,3900,0
|
|
20230707,152000,6493468880,3900,3900,3900,3900,0
|
|
20230707,151900,6493468880,3900,3895,3900,3890,11630
|
|
20230707,151800,6448168180,3895,3895,3900,3895,2401
|
|
20230707,151700,6438815145,3905,3890,3905,3890,2486
|
|
20230707,151600,6429144110,3890,3895,3900,3890,4149
|
|
20230707,151500,6412989955,3895,3900,3900,3895,987
|
|
20230707,151400,6409143940,3895,3900,3900,3895,852
|
|
20230707,151300,6405823050,3895,3900,3900,3895,949
|
|
20230707,151200,6402124115,3895,3900,3900,3895,661
|
|
20230707,151100,6399548240,3900,3905,3910,3900,2989
|
|
20230707,151000,6387878355,3900,3905,3910,3900,9999
|
|
20230707,150900,6348866060,3905,3900,3910,3895,7638
|
|
20230707,150800,6319044895,3900,3895,3900,3895,2224
|
|
20230707,150700,6310373795,3900,3895,3900,3895,1978
|
|
20230707,150600,6302666545,3900,3900,3900,3895,9120
|
|
20230707,150500,6267103775,3895,3895,3900,3890,1058
|
|
20230707,150400,6262983165,3890,3885,3900,3885,218
|
|
20230707,150300,6262134715,3885,3885,3900,3880,3365
|
|
20230707,150200,6249066310,3885,3900,3900,3885,6110
|
|
20230707,150100,6225322385,3890,3895,3905,3890,3013
|
|
20230707,150000,6213580355,3900,3905,3905,3895,4045
|
|
20230707,145900,6197815690,3905,3900,3905,3895,6855
|
|
20230707,145800,6171081315,3900,3895,3900,3895,2365
|
|
20230707,145700,6161859240,3905,3890,3905,3890,1401
|
|
20230707,145600,6156407850,3890,3905,3905,3890,31
|
|
20230707,145500,6156287205,3900,3905,3905,3900,2857
|
|
20230707,145400,6145138030,3905,3890,3905,3890,600
|
|
20230707,145300,6142803480,3885,3880,3900,3880,1024
|
|
20230707,145200,6138827605,3880,3895,3895,3880,1394
|
|
20230707,145100,6133409665,3900,3900,3900,3900,69
|
|
20230707,145000,6133140565,3905,3905,3905,3900,728
|
|
20230707,144900,6130300240,3905,3900,3905,3900,2106
|
|
20230707,144800,6122081885,3905,3890,3905,3890,11
|
|
20230707,144700,6122038945,3885,3905,3905,3885,1377
|
|
20230707,144600,6116679260,3905,3890,3905,3890,7276
|
|
20230707,144500,6088282810,3895,3900,3900,3895,309
|
|
20230707,144400,6087078170,3900,3890,3900,3890,283
|
|
20230707,144300,6085974480,3900,3890,3900,3890,1405
|
|
20230707,144200,6080506860,3890,3890,3890,3890,241
|
|
20230707,144100,6079569370,3890,3890,3890,3890,164
|
|
20230707,144000,6078931410,3895,3900,3900,3895,195
|
|
20230707,143900,6078171835,3900,3900,3900,3900,517
|
|
20230707,143800,6076155535,3900,3900,3900,3900,3264
|
|
20230707,143700,6063425935,3900,3890,3900,3890,4105
|
|
20230707,143600,6047432015,3890,3890,3890,3890,1662
|
|
20230707,143500,6040966835,3890,3890,3895,3890,827
|
|
20230707,143400,6037749555,3895,3895,3895,3880,4746
|
|
20230707,143300,6019304965,3895,3885,3895,3880,2373
|
|
20230707,143200,6010068685,3885,3885,3885,3885,1171
|
|
20230707,143100,6005519350,3865,3875,3875,3865,2200
|
|
20230707,143000,5997009820,3870,3865,3870,3865,1255
|
|
20230707,142900,5992153385,3885,3885,3885,3865,5011
|
|
20230707,142800,5972785500,3865,3875,3875,3865,2325
|
|
20230707,142700,5963793525,3870,3885,3885,3870,696
|
|
20230707,142600,5961094290,3885,3895,3895,3885,908
|
|
20230707,142500,5957565850,3895,3895,3895,3885,7904
|
|
20230707,142400,5926817015,3895,3900,3900,3895,17
|
|
20230707,142300,5926750740,3900,3895,3900,3895,3000
|
|
20230707,142200,5915065705,3895,3895,3895,3895,1973
|
|
20230707,142100,5907380870,3885,3890,3890,3885,1136
|
|
20230707,142000,5902964345,3890,3890,3890,3890,7
|
|
20230707,141900,5902937115,3885,3885,3885,3885,209
|
|
20230707,141800,5902125150,3885,3885,3885,3880,432
|
|
20230707,141700,5900448210,3885,3885,3885,3885,2243
|
|
20230707,141600,5891734155,3885,3880,3885,3875,1096
|
|
20230707,141500,5887482820,3880,3880,3880,3880,18
|
|
20230707,141400,5887412980,3880,3885,3885,3880,1890
|
|
20230707,141300,5880075040,3885,3885,3890,3885,1430
|
|
20230707,141200,5874519405,3885,3885,3885,3885,859
|
|
20230707,141100,5871182190,3885,3880,3885,3880,650
|
|
20230707,141000,5868657000,3885,3875,3885,3870,2855
|
|
20230707,140900,5857598305,3870,3865,3875,3865,662
|
|
20230707,140800,5855038425,3865,3870,3870,3865,321
|
|
20230707,140700,5853797655,3860,3865,3870,3860,902
|
|
20230707,140600,5850311645,3870,3870,3870,3860,204
|
|
20230707,140500,5849524165,3870,3855,3875,3850,9482
|
|
20230707,140400,5812866755,3840,3855,3860,3830,24467
|
|
20230707,140300,5718906310,3855,3850,3855,3850,1788
|
|
20230707,140200,5712016555,3855,3860,3860,3845,10213
|
|
20230707,140100,5672679250,3860,3875,3875,3860,11125
|
|
20230707,140000,5629680110,3900,3875,3900,3875,213
|
|
20230707,135900,5628854685,3875,3870,3885,3870,962
|
|
20230707,135800,5625123035,3870,3870,3870,3865,4044
|
|
20230707,135700,5609481175,3865,3870,3870,3860,2771
|
|
20230707,135600,5598766520,3860,3860,3870,3860,2235
|
|
20230707,135500,5590138910,3860,3865,3865,3860,5396
|
|
20230707,135400,5569300595,3865,3875,3875,3865,10020
|
|
20230707,135300,5530552685,3875,3875,3875,3875,1029
|
|
20230707,135200,5526565310,3875,3880,3880,3875,722
|
|
20230707,135100,5523767310,3880,3880,3880,3875,4868
|
|
20230707,135000,5504899705,3880,3875,3880,3875,610
|
|
20230707,134900,5502532915,3880,3875,3880,3875,378
|
|
20230707,134800,5501067335,3875,3880,3880,3875,132
|
|
20230707,134700,5500555325,3880,3890,3890,3875,1282
|
|
20230707,134600,5495584745,3890,3880,3900,3880,1334
|
|
20230707,134500,5490403235,3880,3885,3890,3880,1899
|
|
20230707,134400,5483027010,3885,3890,3895,3885,714
|
|
20230707,134300,5480250185,3890,3890,3890,3890,61
|
|
20230707,134200,5480012895,3890,3880,3890,3880,816
|
|
20230707,134100,5476846785,3875,3880,3880,3875,586
|
|
20230707,134000,5474575235,3880,3880,3880,3870,736
|
|
20230707,133900,5471725715,3880,3870,3880,3865,1213
|
|
20230707,133800,5467031610,3870,3875,3875,3865,6604
|
|
20230707,133700,5441479550,3875,3875,3880,3875,2534
|
|
20230707,133600,5431658815,3875,3875,3880,3875,1101
|
|
20230707,133500,5427392010,3875,3885,3885,3870,19823
|
|
20230707,133400,5350462055,3890,3890,3890,3890,100
|
|
20230707,133300,5350073055,3890,3890,3890,3890,2581
|
|
20230707,133200,5340032965,3890,3890,3890,3885,114
|
|
20230707,133100,5339589555,3890,3890,3890,3890,5312
|
|
20230707,133000,5318925875,3895,3895,3895,3895,2900
|
|
20230707,132900,5307630375,3895,3890,3900,3890,1573
|
|
20230707,132800,5301502590,3890,3895,3895,3890,3986
|
|
20230707,132700,5285996325,3895,3895,3895,3895,1492
|
|
20230707,132600,5280184985,3895,3890,3895,3890,3160
|
|
20230707,132500,5267877585,3890,3900,3900,3890,741
|
|
20230707,132400,5264994880,3900,3895,3900,3890,480
|
|
20230707,132300,5263126825,3900,3895,3900,3890,1287
|
|
20230707,132200,5258117820,3895,3895,3895,3895,638
|
|
20230707,132100,5255632810,3900,3895,3900,3890,3406
|
|
20230707,132000,5242367640,3900,3900,3900,3895,3360
|
|
20230707,131900,5229268260,3900,3900,3900,3900,721
|
|
20230707,131800,5226456360,3905,3905,3905,3905,713
|
|
20230707,131700,5223672095,3895,3900,3900,3895,7960
|
|
20230707,131600,5192653990,3895,3895,3900,3895,1423
|
|
20230707,131500,5187111340,3895,3895,3895,3895,1538
|
|
20230707,131400,5181120830,3895,3900,3900,3895,2100
|
|
20230707,131300,5172939820,3905,3900,3905,3900,76
|
|
20230707,131200,5172643320,3900,3900,3900,3900,1126
|
|
20230707,131100,5168251920,3905,3915,3915,3900,495
|
|
20230707,131000,5166318770,3915,3900,3915,3900,470
|
|
20230707,130900,5164485320,3905,3905,3905,3905,2170
|
|
20230707,130800,5156011470,3910,3910,3910,3910,30
|
|
20230707,130700,5155894170,3925,3910,3930,3910,1251
|
|
20230707,130600,5150983010,3900,3895,3910,3895,4127
|
|
20230707,130500,5134885080,3895,3900,3900,3895,2385
|
|
20230707,130400,5125595005,3900,3900,3900,3895,1403
|
|
20230707,130300,5120128805,3900,3900,3900,3900,5701
|
|
20230707,130200,5097894905,3905,3905,3905,3905,1193
|
|
20230707,130100,5093236240,3910,3905,3910,3905,6
|
|
20230707,130000,5093212805,3910,3910,3910,3910,412
|
|
20230707,125900,5091601885,3910,3915,3920,3910,720
|
|
20230707,125800,5088784125,3920,3920,3920,3915,748
|
|
20230707,125700,5085855650,3920,3915,3920,3915,1589
|
|
20230707,125600,5079628215,3910,3920,3920,3910,1805
|
|
20230707,125500,5072564330,3920,3920,3920,3920,10
|
|
20230707,125400,5072525130,3920,3920,3920,3920,399
|
|
20230707,125300,5070961050,3925,3920,3925,3920,1711
|
|
20230707,125200,5064249055,3920,3920,3920,3920,510
|
|
20230707,125100,5062249855,3920,3920,3920,3920,485
|
|
20230707,125000,5060348655,3920,3930,3930,3920,408
|
|
20230707,124900,5058746370,3930,3925,3930,3925,1778
|
|
20230707,124800,5051761680,3920,3915,3920,3915,1700
|
|
20230707,124700,5045098180,3900,3900,3900,3900,0
|
|
20230707,124600,5045098180,3900,3890,3900,3890,5589
|
|
20230707,124500,5023315425,3905,3915,3920,3890,17875
|
|
20230707,124400,4953639165,3905,3915,3915,3905,11391
|
|
20230707,124300,4909127985,3910,3920,3920,3910,5519
|
|
20230707,124200,4887521160,3920,3920,3920,3920,670
|
|
20230707,124100,4884894760,3910,3920,3920,3910,3808
|
|
20230707,124000,4869993715,3915,3920,3925,3915,6490
|
|
20230707,123900,4844562015,3920,3925,3930,3920,3034
|
|
20230707,123800,4832655750,3930,3930,3930,3925,640
|
|
20230707,123700,4830141300,3925,3930,3930,3925,1288
|
|
20230707,123600,4825079900,3930,3930,3930,3930,1083
|
|
20230707,123500,4820823710,3935,3935,3935,3935,116
|
|
20230707,123400,4820367250,3930,3935,3935,3930,4336
|
|
20230707,123300,4803326755,3935,3935,3935,3935,1711
|
|
20230707,123200,4796593970,3935,3940,3940,3935,2549
|
|
20230707,123100,4786563605,3935,3935,3940,3935,3476
|
|
20230707,123000,4772877795,3940,3945,3945,3940,4579
|
|
20230707,122900,4754832715,3945,3950,3950,3945,1306
|
|
20230707,122800,4749679500,3950,3950,3950,3945,699
|
|
20230707,122700,4746921100,3950,3955,3955,3950,1785
|
|
20230707,122600,4739870345,3950,3960,3960,3950,1209
|
|
20230707,122500,4735087260,3960,3960,3960,3960,500
|
|
20230707,122400,4733107260,3945,3945,3945,3945,368
|
|
20230707,122300,4731655500,3945,3955,3955,3945,8240
|
|
20230707,122200,4699117780,3960,3960,3960,3960,140
|
|
20230707,122100,4698563380,3960,3945,3960,3945,1476
|
|
20230707,122000,4692735725,3945,3950,3950,3945,304
|
|
20230707,121900,4691534940,3950,3960,3960,3950,3243
|
|
20230707,121800,4678717585,3960,3950,3960,3950,851
|
|
20230707,121700,4675347635,3950,3955,3960,3950,287
|
|
20230707,121600,4674212695,3955,3960,3960,3955,453
|
|
20230707,121500,4672420980,3960,3950,3960,3950,1039
|
|
20230707,121400,4668311975,3960,3960,3960,3950,702
|
|
20230707,121300,4665532155,3970,3950,3970,3950,3318
|
|
20230707,121200,4652403065,3955,3950,3955,3950,263
|
|
20230707,121100,4651362965,3950,3945,3955,3945,2263
|
|
20230707,121000,4642412880,3955,3940,3955,3940,1042
|
|
20230707,120900,4638298985,3940,3940,3960,3940,781
|
|
20230707,120800,4635210270,3940,3940,3940,3940,13
|
|
20230707,120700,4635159050,3940,3935,3940,3935,175
|
|
20230707,120600,4634470290,3940,3935,3950,3935,2790
|
|
20230707,120500,4623466205,3935,3935,3935,3930,2661
|
|
20230707,120400,4613005170,3935,3930,3935,3930,57
|
|
20230707,120300,4612781010,3930,3935,3935,3930,265
|
|
20230707,120200,4611738880,3935,3935,3935,3935,113
|
|
20230707,120100,4611294225,3935,3935,3935,3935,2276
|
|
20230707,120000,4602338165,3935,3940,3945,3935,812
|
|
20230707,115900,4599139510,3940,3940,3940,3935,291
|
|
20230707,115800,4597994265,3940,3940,3940,3935,2373
|
|
20230707,115700,4588653345,3935,3935,3935,3930,3855
|
|
20230707,115600,4573483925,3940,3940,3940,3935,1066
|
|
20230707,115500,4569283895,3940,3935,3940,3935,699
|
|
20230707,115400,4566533325,3935,3935,3940,3930,895
|
|
20230707,115300,4563012245,3940,3935,3945,3935,356
|
|
20230707,115200,4561609715,3940,3940,3940,3940,34
|
|
20230707,115100,4561475755,3945,3945,3945,3935,915
|
|
20230707,115000,4557874880,3935,3945,3945,3935,3749
|
|
20230707,114900,4543115730,3940,3945,3945,3940,368
|
|
20230707,114800,4541664695,3950,3940,3955,3940,6767
|
|
20230707,114700,4514938505,3945,3950,3955,3945,4854
|
|
20230707,114600,4495765885,3950,3950,3955,3950,2472
|
|
20230707,114500,4485992970,3955,3950,3955,3950,48
|
|
20230707,114400,4485803220,3955,3955,3955,3955,503
|
|
20230707,114300,4483813855,3950,3955,3955,3940,7677
|
|
20230707,114200,4453523995,3955,3955,3955,3940,5830
|
|
20230707,114100,4430494785,3955,3960,3960,3955,582
|
|
20230707,114000,4428192945,3960,3960,3970,3960,880
|
|
20230707,113900,4424704690,3955,3960,3965,3955,855
|
|
20230707,113800,4421319860,3955,3955,3960,3955,136
|
|
20230707,113700,4420781570,3955,3955,3960,3955,985
|
|
20230707,113600,4416885890,3950,3950,3955,3950,8
|
|
20230707,113500,4416854285,3950,3950,3955,3950,558
|
|
20230707,113400,4414650030,3950,3950,3955,3950,3623
|
|
20230707,113300,4400339105,3950,3950,3960,3950,724
|
|
20230707,113200,4397473990,3950,3950,3955,3950,1038
|
|
20230707,113100,4393371385,3955,3965,3965,3955,548
|
|
20230707,113000,4391200665,3970,3975,3975,3965,639
|
|
20230707,112900,4388666495,3975,3975,3975,3970,151
|
|
20230707,112800,4388066770,3970,3980,3980,3970,331
|
|
20230707,112700,4386752555,3980,3980,3980,3975,4597
|
|
20230707,112600,4368460065,3980,3975,3980,3975,308
|
|
20230707,112500,4367235655,3975,3965,3975,3965,5520
|
|
20230707,112400,4345346945,3965,3960,3965,3955,1520
|
|
20230707,112300,4339328515,3955,3945,3955,3940,1989
|
|
20230707,112200,4331470130,3945,3940,3945,3940,937
|
|
20230707,112100,4327777705,3945,3945,3955,3940,1651
|
|
20230707,112000,4321271915,3940,3945,3945,3940,100
|
|
20230707,111900,4320877785,3940,3940,3950,3935,1402
|
|
20230707,111800,4315344345,3935,3940,3945,3935,3313
|
|
20230707,111700,4302296825,3940,3940,3945,3940,910
|
|
20230707,111600,4298709545,3945,3940,3945,3940,1769
|
|
20230707,111500,4291733405,3940,3935,3940,3930,4635
|
|
20230707,111400,4273515930,3935,3940,3945,3935,1191
|
|
20230707,111300,4268828560,3945,3945,3945,3945,541
|
|
20230707,111200,4266694315,3935,3935,3935,3930,1169
|
|
20230707,111100,4262098300,3940,3945,3945,3940,905
|
|
20230707,111000,4258530750,3945,3940,3945,3940,176
|
|
20230707,110900,4257837110,3930,3935,3935,3930,7565
|
|
20230707,110800,4228081835,3935,3940,3945,3935,825
|
|
20230707,110700,4224831305,3940,3940,3950,3940,941
|
|
20230707,110600,4221118625,3940,3940,3945,3940,1490
|
|
20230707,110500,4215247235,3940,3950,3950,3940,3748
|
|
20230707,110400,4200453660,3950,3945,3950,3940,559
|
|
20230707,110300,4198246345,3940,3945,3945,3940,3931
|
|
20230707,110200,4182752160,3945,3955,3955,3940,7237
|
|
20230707,110100,4154186020,3955,3955,3960,3955,2570
|
|
20230707,110000,4144021255,3960,3960,3960,3960,25
|
|
20230707,105900,4143922255,3960,3960,3960,3955,2122
|
|
20230707,105800,4135529625,3960,3960,3960,3960,558
|
|
20230707,105700,4133319945,3955,3965,3965,3955,788
|
|
20230707,105600,4130201120,3965,3965,3970,3960,455
|
|
20230707,105500,4128397010,3955,3960,3960,3955,1998
|
|
20230707,105400,4120494415,3965,3955,3965,3955,1198
|
|
20230707,105300,4115754260,3955,3955,3960,3955,4436
|
|
20230707,105200,4098209815,3960,3955,3960,3955,1869
|
|
20230707,105100,4090812135,3955,3955,3960,3950,2039
|
|
20230707,105000,4082749035,3960,3970,3970,3950,13926
|
|
20230707,104900,4027622025,3975,3970,3975,3970,535
|
|
20230707,104800,4025497900,3975,3975,3980,3970,466
|
|
20230707,104700,4023645075,3980,3980,3980,3980,398
|
|
20230707,104600,4022061035,3975,3975,3975,3970,285
|
|
20230707,104500,4020928170,3975,3980,3980,3970,3122
|
|
20230707,104400,4008527530,3980,3985,3985,3980,8900
|
|
20230707,104300,3973089810,3990,3990,3990,3985,953
|
|
20230707,104200,3969288535,3985,3990,3990,3985,811
|
|
20230707,104100,3966053315,3985,4010,4015,3985,5056
|
|
20230707,104000,3945844000,4015,4010,4020,4000,12109
|
|
20230707,103900,3897273445,4010,3990,4010,3990,8561
|
|
20230707,103800,3863022120,3985,3975,3985,3970,2814
|
|
20230707,103700,3851817710,3970,3970,3975,3970,458
|
|
20230707,103600,3849998355,3970,3960,3970,3960,6976
|
|
20230707,103500,3822366745,3965,3975,3975,3965,2059
|
|
20230707,103400,3814201240,3970,3970,3975,3960,556
|
|
20230707,103300,3811996210,3965,3965,3970,3960,3693
|
|
20230707,103200,3797355770,3965,3970,3975,3965,1695
|
|
20230707,103100,3790626625,3975,3970,3975,3970,2124
|
|
20230707,103000,3782188425,3970,3990,3990,3970,15258
|
|
20230707,102900,3721452305,3990,3995,4000,3985,32012
|
|
20230707,102800,3593697750,3995,3995,4000,3995,264
|
|
20230707,102700,3592642400,4005,3990,4005,3990,4152
|
|
20230707,102600,3576044095,3995,4000,4000,3995,2874
|
|
20230707,102500,3564562200,4000,4000,4000,3995,1543
|
|
20230707,102400,3558393200,4000,3995,4000,3990,535
|
|
20230707,102300,3556254725,3995,3995,4000,3990,2392
|
|
20230707,102200,3546694930,3995,3995,3995,3995,69
|
|
20230707,102100,3546419275,3995,3990,3995,3990,3753
|
|
20230707,102000,3531430125,3995,3990,3995,3990,1406
|
|
20230707,101900,3525819835,3995,4005,4005,3990,5752
|
|
20230707,101800,3502818000,4010,4000,4010,4000,1942
|
|
20230707,101700,3495041570,4000,3995,4000,3995,6707
|
|
20230707,101600,3468225095,3995,4000,4000,3990,1975
|
|
20230707,101500,3460337385,4000,3985,4000,3985,13595
|
|
20230707,101400,3406081540,3985,3985,3990,3980,7404
|
|
20230707,101300,3376576260,3985,3990,3995,3985,3665
|
|
20230707,101200,3361956470,3990,3985,4000,3985,12766
|
|
20230707,101100,3311023720,3995,3990,4000,3985,21105
|
|
20230707,101000,3226757030,3985,3980,3990,3980,5084
|
|
20230707,100900,3206473295,3990,3975,3995,3970,7493
|
|
20230707,100800,3176628960,3980,3980,3985,3970,9834
|
|
20230707,100700,3137505400,3985,3990,3995,3975,12802
|
|
20230707,100600,3086497065,3980,3970,3990,3965,7634
|
|
20230707,100500,3056080495,3985,3965,3985,3960,12498
|
|
20230707,100400,3006429415,3965,3965,3970,3965,2903
|
|
20230707,100300,2994918845,3970,3975,3975,3965,3130
|
|
20230707,100200,2982502910,3970,3970,3975,3965,4949
|
|
20230707,100100,2962848655,3970,3970,3975,3970,1010
|
|
20230707,100000,2958838295,3975,3970,3975,3960,6597
|
|
20230707,095900,2932660770,3970,3965,3970,3965,2007
|
|
20230707,095800,2924701225,3965,3965,3965,3960,862
|
|
20230707,095700,2921285525,3965,3960,3965,3960,1550
|
|
20230707,095600,2915145510,3960,3960,3965,3960,2554
|
|
20230707,095500,2905026365,3965,3975,3975,3965,3049
|
|
20230707,095400,2892917170,3975,3975,3975,3960,4932
|
|
20230707,095300,2873315575,3975,3965,3975,3960,6738
|
|
20230707,095200,2846590210,3965,3915,3965,3915,21135
|
|
20230707,095100,2763318445,3915,3920,3920,3910,548
|
|
20230707,095000,2761175425,3920,3915,3920,3915,1539
|
|
20230707,094900,2755149045,3910,3915,3920,3910,851
|
|
20230707,094800,2751816220,3910,3920,3920,3910,572
|
|
20230707,094700,2749578995,3915,3910,3920,3905,1240
|
|
20230707,094600,2744730335,3905,3925,3925,3905,9574
|
|
20230707,094500,2707287590,3925,3935,3940,3925,7076
|
|
20230707,094400,2679502455,3940,3930,3940,3930,1917
|
|
20230707,094300,2671963725,3935,3930,3935,3930,913
|
|
20230707,094200,2668374760,3930,3920,3930,3920,1695
|
|
20230707,094100,2661723225,3910,3925,3925,3910,8515
|
|
20230707,094000,2628388425,3925,3915,3925,3915,2698
|
|
20230707,093900,2617805345,3920,3925,3925,3915,2487
|
|
20230707,093800,2608062805,3925,3930,3930,3925,3049
|
|
20230707,093700,2596092105,3925,3925,3930,3915,4846
|
|
20230707,093600,2577055170,3925,3915,3930,3915,4330
|
|
20230707,093500,2560062680,3915,3920,3920,3910,1293
|
|
20230707,093400,2555002545,3920,3915,3920,3905,3072
|
|
20230707,093300,2542989630,3910,3910,3910,3905,3334
|
|
20230707,093200,2529953710,3910,3920,3920,3905,9565
|
|
20230707,093100,2492524465,3910,3900,3910,3900,3138
|
|
20230707,093000,2480270375,3900,3895,3910,3885,9206
|
|
20230707,092900,2444451415,3910,3925,3950,3900,29048
|
|
20230707,092800,2330685735,3920,3925,3925,3910,6832
|
|
20230707,092700,2303918780,3920,3915,3925,3915,3452
|
|
20230707,092600,2290392390,3900,3915,3920,3900,4987
|
|
20230707,092500,2270896350,3915,3910,3920,3905,2920
|
|
20230707,092400,2259463090,3910,3910,3925,3905,4983
|
|
20230707,092300,2239995350,3910,3925,3925,3905,1963
|
|
20230707,092200,2232319485,3925,3925,3925,3900,771
|
|
20230707,092100,2229302685,3900,3900,3925,3890,8403
|
|
20230707,092000,2196543990,3900,3905,3915,3890,24234
|
|
20230707,091900,2101917985,3905,3905,3915,3900,6135
|
|
20230707,091800,2077945365,3910,3930,3940,3905,5196
|
|
20230707,091700,2057607335,3940,3955,3955,3925,6296
|
|
20230707,091600,2032796920,3955,3960,3965,3930,22079
|
|
20230707,091500,1945503010,3960,3940,3960,3930,19205
|
|
20230707,091400,1869808280,3940,3915,3945,3905,15018
|
|
20230707,091300,1810835350,3900,3915,3915,3900,9003
|
|
20230707,091200,1775646725,3915,3910,3925,3905,2904
|
|
20230707,091100,1764278795,3910,3900,3910,3890,14442
|
|
20230707,091000,1707995615,3900,3890,3900,3880,8910
|
|
20230707,090900,1673321700,3885,3885,3895,3885,8010
|
|
20230707,090800,1642182655,3885,3920,3920,3880,13751
|
|
20230707,090700,1588699675,3910,3885,3915,3885,18947
|
|
20230707,090600,1514709280,3885,3890,3895,3870,18484
|
|
20230707,090500,1442963840,3890,3885,3895,3870,25372
|
|
20230707,090400,1344557410,3900,3870,3900,3870,43481
|
|
20230707,090300,1175730020,3870,3950,3950,3860,53239
|
|
20230707,090200,968508140,3950,3960,3960,3935,24780
|
|
20230707,090100,870813505,3960,4050,4050,3955,118388
|
|
20230707,090000,395897445,4050,4050,4075,4040,97591
|