670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,200700,6736140230,8830,8830,8830,8830,10048
|
|
20230707,200600,6736140230,8830,8830,8830,8830,0
|
|
20230707,200500,6736140230,8830,8830,8830,8830,0
|
|
20230707,200400,6736140230,8830,8830,8830,8830,0
|
|
20230707,200300,6736140230,8830,8830,8830,8830,0
|
|
20230707,200200,6736140230,8830,8830,8830,8830,0
|
|
20230707,200100,6736140230,8830,8830,8830,8830,0
|
|
20230707,200000,6736140230,8830,8830,8830,8830,0
|
|
20230707,195900,6736140230,8830,8830,8830,8830,0
|
|
20230707,195800,6736140230,8830,8830,8830,8830,0
|
|
20230707,195700,6736140230,8830,8830,8830,8830,0
|
|
20230707,195600,6736140230,8830,8830,8830,8830,0
|
|
20230707,195500,6736140230,8830,8830,8830,8830,0
|
|
20230707,195400,6736140230,8830,8830,8830,8830,0
|
|
20230707,195300,6736140230,8830,8830,8830,8830,0
|
|
20230707,195200,6736140230,8830,8830,8830,8830,0
|
|
20230707,195100,6736140230,8830,8830,8830,8830,0
|
|
20230707,195000,6736140230,8830,8830,8830,8830,0
|
|
20230707,194900,6736140230,8830,8830,8830,8830,0
|
|
20230707,194800,6736140230,8830,8830,8830,8830,0
|
|
20230707,194700,6736140230,8830,8830,8830,8830,0
|
|
20230707,194600,6736140230,8830,8830,8830,8830,0
|
|
20230707,194500,6736140230,8830,8830,8830,8830,0
|
|
20230707,194400,6736140230,8830,8830,8830,8830,0
|
|
20230707,194300,6736140230,8830,8830,8830,8830,0
|
|
20230707,194200,6736140230,8830,8830,8830,8830,0
|
|
20230707,194100,6736140230,8830,8830,8830,8830,0
|
|
20230707,194000,6736140230,8830,8830,8830,8830,0
|
|
20230707,193900,6736140230,8830,8830,8830,8830,0
|
|
20230707,193800,6736140230,8830,8830,8830,8830,0
|
|
20230707,193700,6736140230,8830,8830,8830,8830,10048
|
|
20230707,193600,6736140230,8830,8830,8830,8830,0
|
|
20230707,193500,6736140230,8830,8830,8830,8830,0
|
|
20230707,193400,6736140230,8830,8830,8830,8830,0
|
|
20230707,193300,6736140230,8830,8830,8830,8830,0
|
|
20230707,193200,6736140230,8830,8830,8830,8830,0
|
|
20230707,193100,6736140230,8830,8830,8830,8830,0
|
|
20230707,193000,6736140230,8830,8830,8830,8830,0
|
|
20230707,192900,6736140230,8830,8830,8830,8830,0
|
|
20230707,192800,6736140230,8830,8830,8830,8830,0
|
|
20230707,192700,6736140230,8830,8830,8830,8830,0
|
|
20230707,192600,6736140230,8830,8830,8830,8830,0
|
|
20230707,192500,6736140230,8830,8830,8830,8830,0
|
|
20230707,192400,6736140230,8830,8830,8830,8830,0
|
|
20230707,192300,6736140230,8830,8830,8830,8830,0
|
|
20230707,192200,6736140230,8830,8830,8830,8830,0
|
|
20230707,192100,6736140230,8830,8830,8830,8830,0
|
|
20230707,192000,6736140230,8830,8830,8830,8830,0
|
|
20230707,191900,6736140230,8830,8830,8830,8830,0
|
|
20230707,191800,6736140230,8830,8830,8830,8830,0
|
|
20230707,191700,6736140230,8830,8830,8830,8830,0
|
|
20230707,191600,6736140230,8830,8830,8830,8830,0
|
|
20230707,191500,6736140230,8830,8830,8830,8830,0
|
|
20230707,191400,6736140230,8830,8830,8830,8830,0
|
|
20230707,191300,6736140230,8830,8830,8830,8830,0
|
|
20230707,191200,6736140230,8830,8830,8830,8830,0
|
|
20230707,191100,6736140230,8830,8830,8830,8830,0
|
|
20230707,191000,6736140230,8830,8830,8830,8830,0
|
|
20230707,190900,6736140230,8830,8830,8830,8830,0
|
|
20230707,190800,6736140230,8830,8830,8830,8830,0
|
|
20230707,190700,6736140230,8830,8830,8830,8830,10048
|
|
20230707,190600,6736140230,8830,8830,8830,8830,0
|
|
20230707,190500,6736140230,8830,8830,8830,8830,0
|
|
20230707,190400,6736140230,8830,8830,8830,8830,0
|
|
20230707,190300,6736140230,8830,8830,8830,8830,0
|
|
20230707,190200,6736140230,8830,8830,8830,8830,0
|
|
20230707,190100,6736140230,8830,8830,8830,8830,0
|
|
20230707,190000,6736140230,8830,8830,8830,8830,0
|
|
20230707,185900,6736140230,8830,8830,8830,8830,0
|
|
20230707,185800,6736140230,8830,8830,8830,8830,0
|
|
20230707,185700,6736140230,8830,8830,8830,8830,0
|
|
20230707,185600,6736140230,8830,8830,8830,8830,0
|
|
20230707,185500,6736140230,8830,8830,8830,8830,0
|
|
20230707,185400,6736140230,8830,8830,8830,8830,0
|
|
20230707,185300,6736140230,8830,8830,8830,8830,0
|
|
20230707,185200,6736140230,8830,8830,8830,8830,0
|
|
20230707,185100,6736140230,8830,8830,8830,8830,0
|
|
20230707,185000,6736140230,8830,8830,8830,8830,0
|
|
20230707,184900,6736140230,8830,8830,8830,8830,0
|
|
20230707,184800,6736140230,8830,8830,8830,8830,0
|
|
20230707,184700,6736140230,8830,8830,8830,8830,0
|
|
20230707,184600,6736140230,8830,8830,8830,8830,0
|
|
20230707,184500,6736140230,8830,8830,8830,8830,0
|
|
20230707,184400,6736140230,8830,8830,8830,8830,0
|
|
20230707,184300,6736140230,8830,8830,8830,8830,0
|
|
20230707,184200,6736140230,8830,8830,8830,8830,0
|
|
20230707,184100,6736140230,8830,8830,8830,8830,0
|
|
20230707,184000,6736140230,8830,8830,8830,8830,0
|
|
20230707,183900,6736140230,8830,8830,8830,8830,0
|
|
20230707,183800,6736140230,8830,8830,8830,8830,0
|
|
20230707,183700,6736140230,8830,8830,8830,8830,10048
|
|
20230707,183600,6736140230,8830,8830,8830,8830,0
|
|
20230707,183500,6736140230,8830,8830,8830,8830,0
|
|
20230707,183400,6736140230,8830,8830,8830,8830,0
|
|
20230707,183300,6736140230,8830,8830,8830,8830,0
|
|
20230707,183200,6736140230,8830,8830,8830,8830,0
|
|
20230707,183100,6736140230,8830,8830,8830,8830,0
|
|
20230707,183000,6736140230,8830,8830,8830,8830,0
|
|
20230707,182900,6736140230,8830,8830,8830,8830,0
|
|
20230707,182800,6736140230,8830,8830,8830,8830,0
|
|
20230707,182700,6736140230,8830,8830,8830,8830,0
|
|
20230707,182600,6736140230,8830,8830,8830,8830,0
|
|
20230707,182500,6736140230,8830,8830,8830,8830,0
|
|
20230707,182400,6736140230,8830,8830,8830,8830,0
|
|
20230707,182300,6736140230,8830,8830,8830,8830,0
|
|
20230707,182200,6736140230,8830,8830,8830,8830,0
|
|
20230707,182100,6736140230,8830,8830,8830,8830,0
|
|
20230707,182000,6736140230,8830,8830,8830,8830,0
|
|
20230707,181900,6736140230,8830,8830,8830,8830,0
|
|
20230707,181800,6736140230,8830,8830,8830,8830,0
|
|
20230707,181700,6736140230,8830,8830,8830,8830,0
|
|
20230707,181600,6736140230,8830,8830,8830,8830,0
|
|
20230707,181500,6736140230,8830,8830,8830,8830,0
|
|
20230707,181400,6736140230,8830,8830,8830,8830,0
|
|
20230707,181300,6736140230,8830,8830,8830,8830,0
|
|
20230707,181200,6736140230,8830,8830,8830,8830,0
|
|
20230707,181100,6736140230,8830,8830,8830,8830,0
|
|
20230707,181000,6736140230,8830,8830,8830,8830,0
|
|
20230707,180900,6736140230,8830,8830,8830,8830,0
|
|
20230707,180800,6736140230,8830,8830,8830,8830,0
|
|
20230707,180700,6736140230,8830,8830,8830,8830,10048
|
|
20230707,180600,6736140230,8830,8830,8830,8830,0
|
|
20230707,180500,6736140230,8830,8830,8830,8830,0
|
|
20230707,180400,6736140230,8830,8830,8830,8830,0
|
|
20230707,180300,6736140230,8830,8830,8830,8830,0
|
|
20230707,180200,6736140230,8830,8830,8830,8830,0
|
|
20230707,180100,6736140230,8830,8830,8830,8830,0
|
|
20230707,180000,6736140230,8830,8830,8830,8830,0
|
|
20230707,175900,6736140230,8830,8830,8830,8830,0
|
|
20230707,175800,6736140230,8830,8830,8830,8830,0
|
|
20230707,175700,6736140230,8830,8830,8830,8830,0
|
|
20230707,175600,6736140230,8830,8830,8830,8830,0
|
|
20230707,175500,6736140230,8830,8830,8830,8830,0
|
|
20230707,175400,6736140230,8830,8830,8830,8830,0
|
|
20230707,175300,6736140230,8830,8830,8830,8830,0
|
|
20230707,175200,6736140230,8830,8830,8830,8830,0
|
|
20230707,175100,6736140230,8830,8830,8830,8830,0
|
|
20230707,175000,6736140230,8830,8830,8830,8830,0
|
|
20230707,174900,6736140230,8830,8830,8830,8830,0
|
|
20230707,174800,6736140230,8830,8830,8830,8830,0
|
|
20230707,174700,6736140230,8830,8830,8830,8830,0
|
|
20230707,174600,6736140230,8830,8830,8830,8830,0
|
|
20230707,174500,6736140230,8830,8830,8830,8830,0
|
|
20230707,174400,6736140230,8830,8830,8830,8830,0
|
|
20230707,174300,6736140230,8830,8830,8830,8830,0
|
|
20230707,174200,6736140230,8830,8830,8830,8830,0
|
|
20230707,174100,6736140230,8830,8830,8830,8830,0
|
|
20230707,174000,6736140230,8830,8830,8830,8830,0
|
|
20230707,173900,6736140230,8830,8830,8830,8830,0
|
|
20230707,173800,6736140230,8830,8830,8830,8830,0
|
|
20230707,173700,6736140230,8830,8830,8830,8830,10048
|
|
20230707,173600,6736140230,8830,8830,8830,8830,0
|
|
20230707,173500,6736140230,8830,8830,8830,8830,0
|
|
20230707,173400,6736140230,8830,8830,8830,8830,0
|
|
20230707,173300,6736140230,8830,8830,8830,8830,0
|
|
20230707,173200,6736140230,8830,8830,8830,8830,0
|
|
20230707,173100,6736140230,8830,8830,8830,8830,0
|
|
20230707,173000,6736140230,8830,8830,8830,8830,0
|
|
20230707,172900,6736140230,8830,8830,8830,8830,0
|
|
20230707,172800,6736140230,8830,8830,8830,8830,0
|
|
20230707,172700,6736140230,8830,8830,8830,8830,0
|
|
20230707,172600,6736140230,8830,8830,8830,8830,0
|
|
20230707,172500,6736140230,8830,8830,8830,8830,0
|
|
20230707,172400,6736140230,8830,8830,8830,8830,0
|
|
20230707,172300,6736140230,8830,8830,8830,8830,0
|
|
20230707,172200,6736140230,8830,8830,8830,8830,0
|
|
20230707,172100,6736140230,8830,8830,8830,8830,0
|
|
20230707,172000,6736140230,8830,8830,8830,8830,0
|
|
20230707,171900,6736140230,8830,8830,8830,8830,0
|
|
20230707,171800,6736140230,8830,8830,8830,8830,0
|
|
20230707,171700,6736140230,8830,8830,8830,8830,0
|
|
20230707,171600,6736140230,8830,8830,8830,8830,0
|
|
20230707,171500,6736140230,8830,8830,8830,8830,0
|
|
20230707,171400,6736140230,8830,8830,8830,8830,0
|
|
20230707,171300,6736140230,8830,8830,8830,8830,0
|
|
20230707,171200,6736140230,8830,8830,8830,8830,0
|
|
20230707,171100,6736140230,8830,8830,8830,8830,0
|
|
20230707,171000,6736140230,8830,8830,8830,8830,0
|
|
20230707,170900,6736140230,8830,8830,8830,8830,0
|
|
20230707,170800,6736140230,8830,8830,8830,8830,0
|
|
20230707,170700,6736140230,8830,8830,8830,8830,10048
|
|
20230707,170600,6736140230,8830,8830,8830,8830,0
|
|
20230707,170500,6736140230,8830,8830,8830,8830,0
|
|
20230707,170400,6736140230,8830,8830,8830,8830,0
|
|
20230707,170300,6736140230,8830,8830,8830,8830,0
|
|
20230707,170200,6736140230,8830,8830,8830,8830,0
|
|
20230707,170100,6736140230,8830,8830,8830,8830,0
|
|
20230707,170000,6736140230,8830,8830,8830,8830,0
|
|
20230707,165900,6736140230,8830,8830,8830,8830,0
|
|
20230707,165800,6736140230,8830,8830,8830,8830,0
|
|
20230707,165700,6736140230,8830,8830,8830,8830,0
|
|
20230707,165600,6736140230,8830,8830,8830,8830,0
|
|
20230707,165500,6736140230,8830,8830,8830,8830,0
|
|
20230707,165400,6736140230,8830,8830,8830,8830,0
|
|
20230707,165300,6736140230,8830,8830,8830,8830,0
|
|
20230707,165200,6736140230,8830,8830,8830,8830,0
|
|
20230707,165100,6736140230,8830,8830,8830,8830,0
|
|
20230707,165000,6736140230,8830,8830,8830,8830,0
|
|
20230707,164900,6736140230,8830,8830,8830,8830,0
|
|
20230707,164800,6736140230,8830,8830,8830,8830,0
|
|
20230707,164700,6736140230,8830,8830,8830,8830,0
|
|
20230707,164600,6736140230,8830,8830,8830,8830,0
|
|
20230707,164500,6736140230,8830,8830,8830,8830,0
|
|
20230707,164400,6736140230,8830,8830,8830,8830,0
|
|
20230707,164300,6736140230,8830,8830,8830,8830,0
|
|
20230707,164200,6736140230,8830,8830,8830,8830,0
|
|
20230707,164100,6736140230,8830,8830,8830,8830,0
|
|
20230707,164000,6736140230,8830,8830,8830,8830,0
|
|
20230707,163900,6736140230,8830,8830,8830,8830,0
|
|
20230707,163800,6736140230,8830,8830,8830,8830,0
|
|
20230707,163700,6736140230,8830,8830,8830,8830,10048
|
|
20230707,163600,6736140230,8830,8830,8830,8830,0
|
|
20230707,163500,6736140230,8830,8830,8830,8830,0
|
|
20230707,163400,6736140230,8830,8830,8830,8830,0
|
|
20230707,163300,6736140230,8830,8830,8830,8830,0
|
|
20230707,163200,6736140230,8830,8830,8830,8830,0
|
|
20230707,163100,6736140230,8830,8830,8830,8830,0
|
|
20230707,163000,6736140230,8830,8830,8830,8830,0
|
|
20230707,162900,6736140230,8830,8830,8830,8830,0
|
|
20230707,162800,6736140230,8830,8830,8830,8830,0
|
|
20230707,162700,6736140230,8830,8830,8830,8830,0
|
|
20230707,162600,6736140230,8830,8830,8830,8830,0
|
|
20230707,162500,6736140230,8830,8830,8830,8830,0
|
|
20230707,162400,6736140230,8830,8830,8830,8830,0
|
|
20230707,162300,6736140230,8830,8830,8830,8830,0
|
|
20230707,162200,6736140230,8830,8830,8830,8830,0
|
|
20230707,162100,6736140230,8830,8830,8830,8830,0
|
|
20230707,162000,6736140230,8830,8830,8830,8830,0
|
|
20230707,161900,6736140230,8830,8830,8830,8830,0
|
|
20230707,161800,6736140230,8830,8830,8830,8830,0
|
|
20230707,161700,6736140230,8830,8830,8830,8830,0
|
|
20230707,161600,6736140230,8830,8830,8830,8830,0
|
|
20230707,161500,6736140230,8830,8830,8830,8830,0
|
|
20230707,161400,6736140230,8830,8830,8830,8830,0
|
|
20230707,161300,6736140230,8830,8830,8830,8830,0
|
|
20230707,161200,6736140230,8830,8830,8830,8830,0
|
|
20230707,161100,6736140230,8830,8830,8830,8830,0
|
|
20230707,161000,6736140230,8830,8830,8830,8830,0
|
|
20230707,160900,6736140230,8830,8830,8830,8830,0
|
|
20230707,160800,6736140230,8830,8830,8830,8830,0
|
|
20230707,160700,6736140230,8830,8830,8830,8830,10048
|
|
20230707,160600,6736140230,8830,8830,8830,8830,0
|
|
20230707,160500,6736140230,8830,8830,8830,8830,0
|
|
20230707,160400,6736140230,8830,8830,8830,8830,0
|
|
20230707,160300,6736140230,8830,8830,8830,8830,0
|
|
20230707,160200,6736140230,8830,8830,8830,8830,0
|
|
20230707,160100,6736140230,8830,8830,8830,8830,0
|
|
20230707,160000,6736140230,8830,8830,8830,8830,0
|
|
20230707,155900,6736140230,8830,8830,8830,8830,0
|
|
20230707,155800,6736140230,8830,8830,8830,8830,0
|
|
20230707,155700,6736140230,8830,8830,8830,8830,0
|
|
20230707,155600,6736140230,8830,8830,8830,8830,0
|
|
20230707,155500,6736140230,8830,8830,8830,8830,0
|
|
20230707,155400,6736140230,8830,8830,8830,8830,0
|
|
20230707,155300,6736140230,8830,8830,8830,8830,0
|
|
20230707,155200,6736140230,8830,8830,8830,8830,0
|
|
20230707,155100,6736140230,8830,8830,8830,8830,0
|
|
20230707,155000,6736140230,8830,8830,8830,8830,0
|
|
20230707,154900,6736140230,8830,8830,8830,8830,0
|
|
20230707,154800,6736140230,8830,8830,8830,8830,0
|
|
20230707,154700,6736140230,8830,8830,8830,8830,0
|
|
20230707,154600,6736140230,8830,8830,8830,8830,0
|
|
20230707,154500,6736140230,8830,8830,8830,8830,0
|
|
20230707,154400,6736140230,8830,8830,8830,8830,0
|
|
20230707,154300,6736140230,8830,8830,8830,8830,0
|
|
20230707,154200,6736140230,8830,8830,8830,8830,0
|
|
20230707,154100,6736140230,8830,8830,8830,8830,0
|
|
20230707,154000,6736140230,8830,8830,8830,8830,0
|
|
20230707,153900,6736140230,8830,8830,8830,8830,0
|
|
20230707,153800,6736140230,8830,8830,8830,8830,0
|
|
20230707,153700,6736140230,8830,8830,8830,8830,10048
|
|
20230707,153600,6736140230,8830,8830,8830,8830,0
|
|
20230707,153500,6736140230,8830,8830,8830,8830,0
|
|
20230707,153400,6736140230,8830,8830,8830,8830,0
|
|
20230707,153300,6736140230,8830,8830,8830,8830,0
|
|
20230707,153200,6736140230,8830,8830,8830,8830,0
|
|
20230707,153100,6736140230,8830,8830,8830,8830,0
|
|
20230707,153000,6736140230,8830,8830,8830,8830,10048
|
|
20230707,152900,6647416390,8830,8830,8830,8830,0
|
|
20230707,152800,6647416390,8830,8830,8830,8830,0
|
|
20230707,152700,6647416390,8830,8830,8830,8830,0
|
|
20230707,152600,6647416390,8830,8830,8830,8830,0
|
|
20230707,152500,6647416390,8830,8830,8830,8830,0
|
|
20230707,152400,6647416390,8830,8830,8830,8830,0
|
|
20230707,152300,6647416390,8830,8830,8830,8830,0
|
|
20230707,152200,6647416390,8830,8830,8830,8830,0
|
|
20230707,152100,6647416390,8830,8830,8830,8830,0
|
|
20230707,152000,6647416390,8830,8830,8830,8830,0
|
|
20230707,151900,6647416390,8830,8840,8840,8830,3583
|
|
20230707,151800,6615757310,8840,8840,8840,8830,2770
|
|
20230707,151700,6591281610,8840,8840,8840,8830,552
|
|
20230707,151600,6586403030,8830,8840,8840,8830,3325
|
|
20230707,151500,6557028030,8840,8830,8840,8830,1731
|
|
20230707,151400,6541731110,8830,8820,8830,8820,1166
|
|
20230707,151300,6531438410,8820,8820,8830,8810,1005
|
|
20230707,151200,6522573810,8810,8800,8810,8800,1210
|
|
20230707,151100,6511914560,8810,8800,8810,8790,2250
|
|
20230707,151000,6492094080,8810,8800,8810,8790,385
|
|
20230707,150900,6488706530,8790,8820,8820,8790,4599
|
|
20230707,150800,6448227280,8820,8820,8820,8820,720
|
|
20230707,150700,6441876880,8820,8820,8820,8820,66
|
|
20230707,150600,6441294760,8810,8820,8820,8810,370
|
|
20230707,150500,6438034750,8820,8830,8830,8820,473
|
|
20230707,150400,6433861720,8830,8830,8830,8830,909
|
|
20230707,150300,6425835250,8830,8830,8840,8820,741
|
|
20230707,150200,6419292890,8840,8830,8840,8830,625
|
|
20230707,150100,6413773220,8830,8840,8840,8830,106
|
|
20230707,150000,6412837220,8840,8830,8840,8820,1226
|
|
20230707,145900,6402013350,8830,8820,8830,8820,737
|
|
20230707,145800,6395512780,8820,8820,8820,8810,480
|
|
20230707,145700,6391279200,8820,8820,8820,8820,51
|
|
20230707,145600,6390829380,8820,8820,8820,8810,2011
|
|
20230707,145500,6373094560,8820,8800,8820,8800,2101
|
|
20230707,145400,6354574600,8810,8800,8810,8800,282
|
|
20230707,145300,6352090480,8810,8810,8810,8810,441
|
|
20230707,145200,6348205270,8810,8810,8810,8800,413
|
|
20230707,145100,6344568230,8810,8810,8820,8810,433
|
|
20230707,145000,6340752700,8820,8810,8820,8810,411
|
|
20230707,144900,6337131630,8810,8820,8820,8810,391
|
|
20230707,144800,6333686560,8820,8820,8820,8820,175
|
|
20230707,144700,6332143060,8820,8830,8830,8820,490
|
|
20230707,144600,6327820950,8830,8840,8840,8820,1026
|
|
20230707,144500,6318761370,8840,8840,8840,8830,1033
|
|
20230707,144400,6309630650,8840,8830,8840,8830,2385
|
|
20230707,144300,6288550200,8840,8830,8850,8820,1761
|
|
20230707,144200,6273004270,8820,8840,8850,8820,3425
|
|
20230707,144100,6242742250,8830,8830,8840,8830,2762
|
|
20230707,144000,6218349060,8830,8800,8830,8790,3014
|
|
20230707,143900,6191793640,8810,8790,8820,8790,1775
|
|
20230707,143800,6176157340,8790,8800,8800,8790,2462
|
|
20230707,143700,6154505840,8800,8720,8800,8720,13563
|
|
20230707,143600,6035359920,8720,8670,8720,8660,5679
|
|
20230707,143500,5985998050,8670,8670,8670,8670,26
|
|
20230707,143400,5985772630,8670,8670,8670,8650,338
|
|
20230707,143300,5982842470,8670,8670,8670,8670,1
|
|
20230707,143200,5982833800,8650,8650,8650,8650,0
|
|
20230707,143100,5982833800,8650,8650,8660,8650,858
|
|
20230707,143000,5975410480,8650,8650,8650,8650,1
|
|
20230707,142900,5975401830,8660,8660,8660,8660,56
|
|
20230707,142800,5974916870,8660,8660,8660,8650,1459
|
|
20230707,142700,5962292490,8670,8670,8670,8670,414
|
|
20230707,142600,5958703110,8670,8670,8670,8670,11
|
|
20230707,142500,5958607740,8670,8670,8670,8670,491
|
|
20230707,142400,5954350770,8650,8650,8650,8640,192
|
|
20230707,142300,5952690770,8650,8650,8650,8650,42
|
|
20230707,142200,5952327470,8650,8670,8670,8650,1625
|
|
20230707,142100,5938270060,8670,8660,8670,8660,613
|
|
20230707,142000,5932958850,8660,8660,8660,8660,829
|
|
20230707,141900,5925779710,8660,8650,8660,8650,122
|
|
20230707,141800,5924724270,8650,8650,8650,8640,882
|
|
20230707,141700,5917098400,8650,8640,8650,8640,173
|
|
20230707,141600,5915602160,8640,8650,8650,8640,2840
|
|
20230707,141500,5891061680,8650,8650,8660,8650,54
|
|
20230707,141400,5890594430,8650,8660,8660,8650,408
|
|
20230707,141300,5887061550,8660,8660,8660,8660,49
|
|
20230707,141200,5886637210,8630,8630,8630,8630,0
|
|
20230707,141100,5886637210,8630,8640,8660,8630,658
|
|
20230707,141000,5880957600,8630,8660,8660,8630,561
|
|
20230707,140900,5876110780,8660,8650,8660,8650,123
|
|
20230707,140800,5875046280,8650,8640,8650,8640,79
|
|
20230707,140700,5874363220,8640,8640,8640,8640,790
|
|
20230707,140600,5867537620,8640,8630,8640,8620,1683
|
|
20230707,140500,5853022000,8630,8630,8630,8620,1632
|
|
20230707,140400,5838944730,8620,8630,8630,8620,3882
|
|
20230707,140300,5805473130,8630,8630,8630,8620,598
|
|
20230707,140200,5800313540,8630,8640,8640,8630,1628
|
|
20230707,140100,5786261850,8640,8640,8640,8640,1536
|
|
20230707,140000,5772990810,8640,8640,8640,8640,259
|
|
20230707,135900,5770753050,8640,8650,8650,8640,344
|
|
20230707,135800,5767778710,8650,8670,8680,8630,187
|
|
20230707,135700,5766158630,8670,8650,8670,8620,3916
|
|
20230707,135600,5732349090,8640,8650,8650,8640,501
|
|
20230707,135500,5728020200,8640,8650,8670,8640,1709
|
|
20230707,135400,5713250920,8680,8640,8680,8640,1417
|
|
20230707,135300,5700993820,8650,8660,8660,8650,2829
|
|
20230707,135200,5676507880,8660,8660,8660,8660,157
|
|
20230707,135100,5675148260,8660,8680,8680,8660,295
|
|
20230707,135000,5672592960,8680,8680,8680,8680,3
|
|
20230707,134900,5672566920,8680,8680,8680,8680,338
|
|
20230707,134800,5669633080,8660,8660,8660,8660,332
|
|
20230707,134700,5666757960,8670,8650,8670,8650,320
|
|
20230707,134600,5663989360,8650,8650,8650,8640,425
|
|
20230707,134500,5660315110,8640,8640,8640,8640,207
|
|
20230707,134400,5658526630,8640,8650,8650,8640,48
|
|
20230707,134300,5658111540,8650,8640,8650,8640,424
|
|
20230707,134200,5654447010,8650,8640,8650,8640,837
|
|
20230707,134100,5647207070,8650,8650,8650,8650,3923
|
|
20230707,134000,5613273120,8650,8640,8650,8640,65
|
|
20230707,133900,5612711470,8650,8650,8650,8650,32
|
|
20230707,133800,5612434670,8620,8630,8630,8620,2799
|
|
20230707,133700,5588296960,8630,8630,8630,8630,755
|
|
20230707,133600,5581781310,8630,8620,8650,8620,576
|
|
20230707,133500,5576811840,8620,8640,8640,8620,4228
|
|
20230707,133400,5540334590,8630,8650,8650,8630,4919
|
|
20230707,133300,5497863370,8650,8660,8660,8650,4780
|
|
20230707,133200,5456494580,8670,8670,8670,8670,27
|
|
20230707,133100,5456260490,8660,8680,8680,8650,14011
|
|
20230707,133000,5334989970,8680,8690,8690,8680,23
|
|
20230707,132900,5334790230,8690,8670,8690,8670,597
|
|
20230707,132800,5329613800,8670,8680,8680,8670,65
|
|
20230707,132700,5329049650,8680,8670,8680,8670,1100
|
|
20230707,132600,5319510150,8670,8680,8680,8670,72
|
|
20230707,132500,5318885290,8670,8670,8670,8670,75
|
|
20230707,132400,5318235040,8680,8670,8680,8670,782
|
|
20230707,132300,5311450030,8670,8670,8670,8670,39
|
|
20230707,132200,5311111900,8690,8690,8690,8690,24
|
|
20230707,132100,5310903340,8690,8690,8690,8660,13
|
|
20230707,132000,5310790430,8690,8690,8690,8660,407
|
|
20230707,131900,5307262420,8690,8660,8690,8660,604
|
|
20230707,131800,5302031660,8660,8660,8670,8660,765
|
|
20230707,131700,5295406360,8660,8660,8660,8650,1278
|
|
20230707,131600,5284344620,8660,8660,8660,8650,1047
|
|
20230707,131500,5275284000,8660,8660,8660,8650,2111
|
|
20230707,131400,5257006980,8670,8660,8670,8660,1298
|
|
20230707,131300,5245763380,8670,8670,8670,8670,474
|
|
20230707,131200,5241653800,8670,8660,8670,8660,384
|
|
20230707,131100,5238328220,8660,8660,8670,8660,1227
|
|
20230707,131000,5227701900,8660,8660,8660,8660,0
|
|
20230707,130900,5227701900,8660,8670,8670,8660,956
|
|
20230707,130800,5219415510,8670,8670,8670,8660,1174
|
|
20230707,130700,5209238880,8660,8670,8670,8660,981
|
|
20230707,130600,5200736350,8660,8670,8670,8660,3569
|
|
20230707,130500,5169820160,8670,8700,8700,8670,1377
|
|
20230707,130400,5157881270,8670,8670,8670,8670,5801
|
|
20230707,130300,5107586600,8670,8680,8680,8670,700
|
|
20230707,130200,5101512540,8680,8690,8690,8670,2758
|
|
20230707,130100,5077571140,8690,8690,8700,8690,3145
|
|
20230707,130000,5050241080,8690,8710,8710,8690,5388
|
|
20230707,125900,5003371270,8710,8720,8720,8710,2994
|
|
20230707,125800,4977276990,8720,8720,8720,8720,382
|
|
20230707,125700,4973945950,8720,8740,8740,8720,1200
|
|
20230707,125600,4963465060,8730,8730,8730,8730,580
|
|
20230707,125500,4958401660,8730,8730,8730,8720,167
|
|
20230707,125400,4956943850,8730,8730,8730,8730,155
|
|
20230707,125300,4955590700,8720,8730,8730,8720,199
|
|
20230707,125200,4953854870,8720,8720,8720,8720,888
|
|
20230707,125100,4946111510,8720,8710,8720,8710,323
|
|
20230707,125000,4943295970,8710,8710,8710,8710,299
|
|
20230707,124900,4940691680,8710,8710,8710,8700,731
|
|
20230707,124800,4934331440,8690,8710,8710,8690,1443
|
|
20230707,124700,4921782910,8720,8720,8720,8710,334
|
|
20230707,124600,4918873050,8720,8700,8720,8700,202
|
|
20230707,124500,4917115610,8700,8720,8720,8690,29497
|
|
20230707,124400,4660383260,8730,8740,8740,8720,1332
|
|
20230707,124300,4648754710,8730,8740,8740,8730,235
|
|
20230707,124200,4646701950,8740,8740,8740,8740,356
|
|
20230707,124100,4643590510,8740,8760,8760,8740,2977
|
|
20230707,124000,4617536330,8770,8770,8770,8770,208
|
|
20230707,123900,4615712170,8770,8770,8770,8770,43
|
|
20230707,123800,4615335060,8780,8780,8780,8780,102
|
|
20230707,123700,4614439500,8780,8780,8780,8780,238
|
|
20230707,123600,4612349860,8780,8770,8780,8770,511
|
|
20230707,123500,4607866760,8770,8770,8770,8770,80
|
|
20230707,123400,4607165160,8770,8770,8770,8770,122
|
|
20230707,123300,4606095220,8770,8780,8780,8770,896
|
|
20230707,123200,4598235150,8780,8770,8780,8770,43
|
|
20230707,123100,4597858030,8780,8770,8780,8770,1128
|
|
20230707,123000,4587965450,8780,8780,8780,8780,4
|
|
20230707,122900,4587930330,8780,8780,8780,8780,80
|
|
20230707,122800,4587227930,8780,8770,8780,8770,762
|
|
20230707,122700,4580543590,8770,8770,8770,8770,146
|
|
20230707,122600,4579263170,8780,8790,8790,8780,105
|
|
20230707,122500,4578341240,8770,8770,8770,8760,576
|
|
20230707,122400,4573289750,8770,8770,8770,8770,1227
|
|
20230707,122300,4562528960,8780,8800,8800,8780,250
|
|
20230707,122200,4560333620,8790,8800,8800,8790,2111
|
|
20230707,122100,4541757920,8800,8790,8800,8790,801
|
|
20230707,122000,4534716920,8780,8780,8780,8770,162
|
|
20230707,121900,4533294570,8760,8760,8760,8760,426
|
|
20230707,121800,4529562810,8760,8730,8770,8730,1034
|
|
20230707,121700,4520505500,8760,8720,8760,8720,2587
|
|
20230707,121600,4497844950,8710,8730,8730,8710,7378
|
|
20230707,121500,4433536460,8730,8740,8740,8730,3071
|
|
20230707,121400,4406725990,8730,8730,8730,8730,300
|
|
20230707,121300,4404106990,8730,8760,8760,8730,2002
|
|
20230707,121200,4386629470,8720,8750,8760,8720,4255
|
|
20230707,121100,4349464950,8760,8760,8760,8760,465
|
|
20230707,121000,4345391550,8730,8730,8760,8710,5480
|
|
20230707,120900,4297620470,8730,8730,8740,8730,1109
|
|
20230707,120800,4287934700,8730,8740,8750,8730,1262
|
|
20230707,120700,4276911200,8750,8750,8750,8740,35
|
|
20230707,120600,4276605000,8750,8750,8750,8740,99
|
|
20230707,120500,4275739250,8730,8730,8730,8730,0
|
|
20230707,120400,4275739250,8730,8730,8750,8730,63
|
|
20230707,120300,4275188420,8730,8750,8750,8730,1221
|
|
20230707,120200,4264522650,8740,8740,8740,8740,9
|
|
20230707,120100,4264443990,8740,8750,8760,8740,6302
|
|
20230707,120000,4209243210,8750,8750,8750,8730,544
|
|
20230707,115900,4204486610,8730,8730,8730,8730,253
|
|
20230707,115800,4202277920,8720,8730,8730,8720,4533
|
|
20230707,115700,4162745960,8730,8740,8740,8730,3528
|
|
20230707,115600,4131944170,8740,8740,8740,8730,507
|
|
20230707,115500,4127513670,8730,8740,8740,8730,988
|
|
20230707,115400,4118885880,8750,8750,8750,8750,39
|
|
20230707,115300,4118544630,8750,8740,8750,8740,54
|
|
20230707,115200,4118072270,8740,8760,8760,8740,8869
|
|
20230707,115100,4040511840,8760,8750,8760,8750,165
|
|
20230707,115000,4039066450,8760,8760,8760,8750,268
|
|
20230707,114900,4036719270,8760,8760,8760,8760,359
|
|
20230707,114800,4033574430,8760,8760,8760,8760,1003
|
|
20230707,114700,4024788150,8770,8770,8770,8760,146
|
|
20230707,114600,4023508180,8770,8770,8770,8770,12
|
|
20230707,114500,4023402940,8770,8770,8770,8770,152
|
|
20230707,114400,4022069900,8770,8770,8770,8770,10
|
|
20230707,114300,4021982200,8770,8760,8770,8760,1432
|
|
20230707,114200,4009427780,8760,8770,8770,8760,205
|
|
20230707,114100,4007630600,8770,8770,8770,8770,310
|
|
20230707,114000,4004911900,8770,8780,8780,8770,774
|
|
20230707,113900,3998123190,8780,8780,8790,8780,562
|
|
20230707,113800,3993188630,8770,8770,8770,8770,47
|
|
20230707,113700,3992776440,8790,8790,8790,8790,0
|
|
20230707,113600,3992776440,8790,8770,8790,8750,127
|
|
20230707,113500,3991663510,8770,8770,8770,8770,219
|
|
20230707,113400,3989742880,8770,8750,8770,8750,1373
|
|
20230707,113300,3977728710,8750,8780,8780,8750,3325
|
|
20230707,113200,3948623970,8780,8780,8790,8780,1096
|
|
20230707,113100,3939000090,8790,8820,8820,8790,1197
|
|
20230707,113000,3928466590,8820,8820,8830,8820,591
|
|
20230707,112900,3923253370,8820,8820,8820,8820,100
|
|
20230707,112800,3922371370,8820,8810,8820,8810,467
|
|
20230707,112700,3918252930,8810,8810,8810,8810,90
|
|
20230707,112600,3917460030,8810,8790,8810,8790,633
|
|
20230707,112500,3911888500,8790,8770,8790,8770,1104
|
|
20230707,112400,3902200740,8770,8780,8780,8770,313
|
|
20230707,112300,3899452860,8780,8790,8790,8780,212
|
|
20230707,112200,3897591470,8790,8790,8790,8780,821
|
|
20230707,112100,3890378470,8790,8770,8790,8740,1092
|
|
20230707,112000,3880821290,8770,8770,8770,8770,115
|
|
20230707,111900,3879812740,8780,8780,8780,8780,320
|
|
20230707,111800,3877003140,8780,8770,8780,8770,441
|
|
20230707,111700,3873131880,8770,8780,8780,8770,409
|
|
20230707,111600,3869543390,8780,8780,8780,8780,248
|
|
20230707,111500,3867365950,8770,8770,8770,8770,50
|
|
20230707,111400,3866927450,8770,8790,8790,8750,7122
|
|
20230707,111300,3804586490,8780,8790,8790,8780,3751
|
|
20230707,111200,3771651480,8790,8780,8790,8780,2439
|
|
20230707,111100,3750236210,8760,8780,8780,8750,8352
|
|
20230707,111000,3677027350,8780,8790,8790,8770,3929
|
|
20230707,110900,3642550660,8780,8790,8790,8780,1572
|
|
20230707,110800,3628747920,8780,8800,8800,8780,1023
|
|
20230707,110700,3619756980,8800,8800,8800,8790,156
|
|
20230707,110600,3618384810,8790,8780,8790,8780,427
|
|
20230707,110500,3614632480,8790,8800,8800,8790,1407
|
|
20230707,110400,3602264270,8790,8800,8820,8790,241
|
|
20230707,110300,3600142060,8820,8800,8820,8800,438
|
|
20230707,110200,3596285660,8800,8820,8820,8800,988
|
|
20230707,110100,3587585940,8820,8820,8820,8820,17
|
|
20230707,110000,3587436000,8820,8800,8830,8800,210
|
|
20230707,105900,3585584800,8830,8800,8830,8790,3647
|
|
20230707,105800,3553507030,8800,8810,8810,8800,1142
|
|
20230707,105700,3543451510,8810,8810,8810,8800,868
|
|
20230707,105600,3535804500,8790,8810,8810,8790,4453
|
|
20230707,105500,3496633620,8800,8820,8820,8800,4345
|
|
20230707,105400,3458362950,8810,8830,8830,8810,56
|
|
20230707,105300,3457869330,8820,8820,8820,8820,408
|
|
20230707,105200,3454270770,8820,8830,8830,8810,876
|
|
20230707,105100,3446545630,8820,8820,8830,8820,1243
|
|
20230707,105000,3435581720,8830,8840,8840,8820,2326
|
|
20230707,104900,3415048530,8840,8840,8840,8840,4
|
|
20230707,104800,3415013170,8830,8840,8840,8830,2091
|
|
20230707,104700,3396543920,8840,8850,8860,8840,94
|
|
20230707,104600,3395712630,8860,8860,8860,8850,521
|
|
20230707,104500,3391099360,8860,8860,8880,8860,59
|
|
20230707,104400,3390576400,8860,8880,8880,8860,4256
|
|
20230707,104300,3352831720,8870,8890,8890,8870,1139
|
|
20230707,104200,3342727030,8890,8880,8890,8880,595
|
|
20230707,104100,3337443420,8860,8880,8880,8860,1081
|
|
20230707,104000,3327861750,8880,8880,8880,8880,116
|
|
20230707,103900,3326831670,8860,8880,8880,8860,1228
|
|
20230707,103800,3315935650,8900,8900,8900,8900,223
|
|
20230707,103700,3313950950,8900,8900,8900,8900,95
|
|
20230707,103600,3313105450,8900,8890,8900,8890,57
|
|
20230707,103500,3312598650,8880,8910,8910,8880,258
|
|
20230707,103400,3310300100,8880,8880,8900,8880,4458
|
|
20230707,103300,3270682520,8880,8870,8880,8860,880
|
|
20230707,103200,3262872250,8870,8860,8870,8860,684
|
|
20230707,103100,3256811010,8860,8850,8860,8850,593
|
|
20230707,103000,3251562710,8850,8860,8860,8850,303
|
|
20230707,102900,3248881140,8860,8860,8860,8860,253
|
|
20230707,102800,3246639560,8860,8860,8860,8850,151
|
|
20230707,102700,3245302660,8850,8840,8850,8840,950
|
|
20230707,102600,3236895370,8840,8850,8850,8840,384
|
|
20230707,102500,3233499990,8840,8860,8860,8840,111
|
|
20230707,102400,3232518320,8860,8870,8870,8860,58
|
|
20230707,102300,3232003900,8880,8830,8880,8820,856
|
|
20230707,102200,3224445570,8830,8860,8870,8830,5371
|
|
20230707,102100,3176881460,8870,8870,8870,8870,946
|
|
20230707,102000,3168490440,8870,8880,8890,8870,475
|
|
20230707,101900,3164271180,8880,8900,8900,8880,252
|
|
20230707,101800,3162030050,8890,8890,8890,8880,32
|
|
20230707,101700,3161745580,8880,8890,8890,8880,573
|
|
20230707,101600,3156654240,8890,8890,8890,8890,605
|
|
20230707,101500,3151275790,8890,8890,8890,8890,147
|
|
20230707,101400,3149968960,8890,8870,8890,8870,3200
|
|
20230707,101300,3121548660,8870,8880,8880,8870,403
|
|
20230707,101200,3117972920,8870,8850,8870,8850,1586
|
|
20230707,101100,3103923440,8850,8850,8850,8850,123
|
|
20230707,101000,3102834890,8850,8840,8850,8840,1362
|
|
20230707,100900,3090783130,8850,8840,8850,8840,387
|
|
20230707,100800,3087361890,8840,8830,8840,8830,1082
|
|
20230707,100700,3077801490,8830,8810,8830,8800,2242
|
|
20230707,100600,3058042280,8810,8810,8820,8800,1825
|
|
20230707,100500,3041976570,8810,8810,8810,8800,2702
|
|
20230707,100400,3018187180,8800,8820,8820,8800,1882
|
|
20230707,100300,3001595290,8820,8810,8820,8810,1683
|
|
20230707,100200,2986765910,8820,8830,8840,8820,2221
|
|
20230707,100100,2967169180,8840,8850,8850,8840,1975
|
|
20230707,100000,2949701400,8850,8860,8860,8850,277
|
|
20230707,095900,2947249390,8840,8850,8870,8840,2504
|
|
20230707,095800,2925094270,8840,8850,8850,8840,1319
|
|
20230707,095700,2913422140,8850,8860,8860,8850,1328
|
|
20230707,095600,2901657620,8870,8870,8870,8860,607
|
|
20230707,095500,2896274630,8870,8860,8880,8860,794
|
|
20230707,095400,2889226670,8860,8850,8870,8850,1355
|
|
20230707,095300,2877218540,8870,8820,8870,8820,323
|
|
20230707,095200,2874362800,8840,8820,8870,8810,482
|
|
20230707,095100,2870110330,8810,8850,8850,8810,8233
|
|
20230707,095000,2797496660,8840,8840,8840,8830,1054
|
|
20230707,094900,2788181040,8840,8840,8870,8830,245
|
|
20230707,094800,2786013330,8840,8840,8840,8830,2028
|
|
20230707,094700,2768101400,8840,8850,8860,8840,2128
|
|
20230707,094600,2749282880,8850,8850,8850,8840,1693
|
|
20230707,094500,2734304560,8840,8860,8860,8840,3722
|
|
20230707,094400,2701357100,8860,8860,8890,8860,939
|
|
20230707,094300,2693028200,8860,8860,8860,8850,2583
|
|
20230707,094200,2670142890,8860,8850,8860,8850,2217
|
|
20230707,094100,2650521980,8860,8860,8890,8860,1728
|
|
20230707,094000,2635211870,8850,8870,8870,8850,1881
|
|
20230707,093900,2618544570,8860,8900,8900,8860,2899
|
|
20230707,093800,2592806540,8890,8890,8900,8890,756
|
|
20230707,093700,2586084310,8890,8900,8910,8880,1638
|
|
20230707,093600,2571506940,8910,8890,8910,8890,1862
|
|
20230707,093500,2554944110,8890,8890,8890,8860,381
|
|
20230707,093400,2551565920,8900,8860,8900,8860,1057
|
|
20230707,093300,2542193880,8860,8900,8900,8860,1685
|
|
20230707,093200,2527253330,8900,8880,8900,8870,664
|
|
20230707,093100,2521352050,8880,8900,8900,8870,2223
|
|
20230707,093000,2501583030,8900,8860,8900,8860,2571
|
|
20230707,092900,2478753140,8860,8850,8860,8840,1612
|
|
20230707,092800,2464493770,8850,8850,8850,8840,699
|
|
20230707,092700,2458308650,8860,8820,8860,8820,2169
|
|
20230707,092600,2439131770,8830,8780,8840,8780,4602
|
|
20230707,092500,2398544160,8810,8780,8820,8780,4539
|
|
20230707,092400,2358623280,8780,8760,8790,8730,6744
|
|
20230707,092300,2299576160,8780,8780,8820,8730,13848
|
|
20230707,092200,2178377850,8780,8800,8800,8780,4459
|
|
20230707,092100,2139181360,8800,8820,8830,8800,4158
|
|
20230707,092000,2102569370,8810,8810,8830,8800,1499
|
|
20230707,091900,2089363170,8810,8830,8840,8810,3048
|
|
20230707,091800,2062472710,8840,8820,8840,8820,1938
|
|
20230707,091700,2045353780,8830,8830,8830,8800,1751
|
|
20230707,091600,2029910040,8830,8800,8830,8800,4058
|
|
20230707,091500,1994171860,8810,8810,8820,8800,4231
|
|
20230707,091400,1956892870,8790,8850,8860,8790,3055
|
|
20230707,091300,1929948400,8810,8750,8810,8730,15996
|
|
20230707,091200,1789490670,8730,8860,8870,8730,29527
|
|
20230707,091100,1529516400,8850,8900,8900,8840,15795
|
|
20230707,091000,1389402580,8900,8930,8930,8900,7086
|
|
20230707,090900,1326246250,8930,8920,8930,8910,5097
|
|
20230707,090800,1280754310,8930,8880,8930,8880,6644
|
|
20230707,090700,1221551760,8890,8860,8900,8860,7120
|
|
20230707,090600,1158394090,8860,8910,8920,8860,14873
|
|
20230707,090500,1026184610,8910,8910,8930,8910,7563
|
|
20230707,090400,958765290,8920,8950,8950,8890,22594
|
|
20230707,090300,757173040,8950,9030,9030,8950,15269
|
|
20230707,090200,620027050,9030,8960,9170,8940,14625
|
|
20230707,090100,488404380,8960,9050,9070,8950,30902
|
|
20230707,090000,209948660,9040,9050,9100,9040,23147
|