683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,202000,406399130,14280,14280,14280,14280,519
|
|
20230707,201900,406399130,14280,14280,14280,14280,0
|
|
20230707,201800,406399130,14280,14280,14280,14280,0
|
|
20230707,201700,406399130,14280,14280,14280,14280,0
|
|
20230707,201600,406399130,14280,14280,14280,14280,0
|
|
20230707,201500,406399130,14280,14280,14280,14280,0
|
|
20230707,201400,406399130,14280,14280,14280,14280,0
|
|
20230707,201300,406399130,14280,14280,14280,14280,0
|
|
20230707,201200,406399130,14280,14280,14280,14280,0
|
|
20230707,201100,406399130,14280,14280,14280,14280,0
|
|
20230707,201000,406399130,14280,14280,14280,14280,0
|
|
20230707,200900,406399130,14280,14280,14280,14280,0
|
|
20230707,200800,406399130,14280,14280,14280,14280,0
|
|
20230707,200700,406399130,14280,14280,14280,14280,0
|
|
20230707,200600,406399130,14280,14280,14280,14280,0
|
|
20230707,200500,406399130,14280,14280,14280,14280,0
|
|
20230707,200400,406399130,14280,14280,14280,14280,0
|
|
20230707,200300,406399130,14280,14280,14280,14280,0
|
|
20230707,200200,406399130,14280,14280,14280,14280,0
|
|
20230707,200100,406399130,14280,14280,14280,14280,0
|
|
20230707,200000,406399130,14280,14280,14280,14280,0
|
|
20230707,195900,406399130,14280,14280,14280,14280,0
|
|
20230707,195800,406399130,14280,14280,14280,14280,0
|
|
20230707,195700,406399130,14280,14280,14280,14280,0
|
|
20230707,195600,406399130,14280,14280,14280,14280,0
|
|
20230707,195500,406399130,14280,14280,14280,14280,0
|
|
20230707,195400,406399130,14280,14280,14280,14280,0
|
|
20230707,195300,406399130,14280,14280,14280,14280,0
|
|
20230707,195200,406399130,14280,14280,14280,14280,0
|
|
20230707,195100,406399130,14280,14280,14280,14280,0
|
|
20230707,195000,406399130,14280,14280,14280,14280,519
|
|
20230707,194900,406399130,14280,14280,14280,14280,0
|
|
20230707,194800,406399130,14280,14280,14280,14280,0
|
|
20230707,194700,406399130,14280,14280,14280,14280,0
|
|
20230707,194600,406399130,14280,14280,14280,14280,0
|
|
20230707,194500,406399130,14280,14280,14280,14280,0
|
|
20230707,194400,406399130,14280,14280,14280,14280,0
|
|
20230707,194300,406399130,14280,14280,14280,14280,0
|
|
20230707,194200,406399130,14280,14280,14280,14280,0
|
|
20230707,194100,406399130,14280,14280,14280,14280,0
|
|
20230707,194000,406399130,14280,14280,14280,14280,0
|
|
20230707,193900,406399130,14280,14280,14280,14280,0
|
|
20230707,193800,406399130,14280,14280,14280,14280,0
|
|
20230707,193700,406399130,14280,14280,14280,14280,0
|
|
20230707,193600,406399130,14280,14280,14280,14280,0
|
|
20230707,193500,406399130,14280,14280,14280,14280,0
|
|
20230707,193400,406399130,14280,14280,14280,14280,0
|
|
20230707,193300,406399130,14280,14280,14280,14280,0
|
|
20230707,193200,406399130,14280,14280,14280,14280,0
|
|
20230707,193100,406399130,14280,14280,14280,14280,0
|
|
20230707,193000,406399130,14280,14280,14280,14280,0
|
|
20230707,192900,406399130,14280,14280,14280,14280,0
|
|
20230707,192800,406399130,14280,14280,14280,14280,0
|
|
20230707,192700,406399130,14280,14280,14280,14280,0
|
|
20230707,192600,406399130,14280,14280,14280,14280,0
|
|
20230707,192500,406399130,14280,14280,14280,14280,0
|
|
20230707,192400,406399130,14280,14280,14280,14280,0
|
|
20230707,192300,406399130,14280,14280,14280,14280,0
|
|
20230707,192200,406399130,14280,14280,14280,14280,0
|
|
20230707,192100,406399130,14280,14280,14280,14280,0
|
|
20230707,192000,406399130,14280,14280,14280,14280,519
|
|
20230707,191900,406399130,14280,14280,14280,14280,0
|
|
20230707,191800,406399130,14280,14280,14280,14280,0
|
|
20230707,191700,406399130,14280,14280,14280,14280,0
|
|
20230707,191600,406399130,14280,14280,14280,14280,0
|
|
20230707,191500,406399130,14280,14280,14280,14280,0
|
|
20230707,191400,406399130,14280,14280,14280,14280,0
|
|
20230707,191300,406399130,14280,14280,14280,14280,0
|
|
20230707,191200,406399130,14280,14280,14280,14280,0
|
|
20230707,191100,406399130,14280,14280,14280,14280,0
|
|
20230707,191000,406399130,14280,14280,14280,14280,0
|
|
20230707,190900,406399130,14280,14280,14280,14280,0
|
|
20230707,190800,406399130,14280,14280,14280,14280,0
|
|
20230707,190700,406399130,14280,14280,14280,14280,0
|
|
20230707,190600,406399130,14280,14280,14280,14280,0
|
|
20230707,190500,406399130,14280,14280,14280,14280,0
|
|
20230707,190400,406399130,14280,14280,14280,14280,0
|
|
20230707,190300,406399130,14280,14280,14280,14280,0
|
|
20230707,190200,406399130,14280,14280,14280,14280,0
|
|
20230707,190100,406399130,14280,14280,14280,14280,0
|
|
20230707,190000,406399130,14280,14280,14280,14280,0
|
|
20230707,185900,406399130,14280,14280,14280,14280,0
|
|
20230707,185800,406399130,14280,14280,14280,14280,0
|
|
20230707,185700,406399130,14280,14280,14280,14280,0
|
|
20230707,185600,406399130,14280,14280,14280,14280,0
|
|
20230707,185500,406399130,14280,14280,14280,14280,0
|
|
20230707,185400,406399130,14280,14280,14280,14280,0
|
|
20230707,185300,406399130,14280,14280,14280,14280,0
|
|
20230707,185200,406399130,14280,14280,14280,14280,0
|
|
20230707,185100,406399130,14280,14280,14280,14280,0
|
|
20230707,185000,406399130,14280,14280,14280,14280,519
|
|
20230707,184900,406399130,14280,14280,14280,14280,0
|
|
20230707,184800,406399130,14280,14280,14280,14280,0
|
|
20230707,184700,406399130,14280,14280,14280,14280,0
|
|
20230707,184600,406399130,14280,14280,14280,14280,0
|
|
20230707,184500,406399130,14280,14280,14280,14280,0
|
|
20230707,184400,406399130,14280,14280,14280,14280,0
|
|
20230707,184300,406399130,14280,14280,14280,14280,0
|
|
20230707,184200,406399130,14280,14280,14280,14280,0
|
|
20230707,184100,406399130,14280,14280,14280,14280,0
|
|
20230707,184000,406399130,14280,14280,14280,14280,0
|
|
20230707,183900,406399130,14280,14280,14280,14280,0
|
|
20230707,183800,406399130,14280,14280,14280,14280,0
|
|
20230707,183700,406399130,14280,14280,14280,14280,0
|
|
20230707,183600,406399130,14280,14280,14280,14280,0
|
|
20230707,183500,406399130,14280,14280,14280,14280,0
|
|
20230707,183400,406399130,14280,14280,14280,14280,0
|
|
20230707,183300,406399130,14280,14280,14280,14280,0
|
|
20230707,183200,406399130,14280,14280,14280,14280,0
|
|
20230707,183100,406399130,14280,14280,14280,14280,0
|
|
20230707,183000,406399130,14280,14280,14280,14280,0
|
|
20230707,182900,406399130,14280,14280,14280,14280,0
|
|
20230707,182800,406399130,14280,14280,14280,14280,0
|
|
20230707,182700,406399130,14280,14280,14280,14280,0
|
|
20230707,182600,406399130,14280,14280,14280,14280,0
|
|
20230707,182500,406399130,14280,14280,14280,14280,0
|
|
20230707,182400,406399130,14280,14280,14280,14280,0
|
|
20230707,182300,406399130,14280,14280,14280,14280,0
|
|
20230707,182200,406399130,14280,14280,14280,14280,0
|
|
20230707,182100,406399130,14280,14280,14280,14280,0
|
|
20230707,182000,406399130,14280,14280,14280,14280,519
|
|
20230707,181900,406399130,14280,14280,14280,14280,0
|
|
20230707,181800,406399130,14280,14280,14280,14280,0
|
|
20230707,181700,406399130,14280,14280,14280,14280,0
|
|
20230707,181600,406399130,14280,14280,14280,14280,0
|
|
20230707,181500,406399130,14280,14280,14280,14280,0
|
|
20230707,181400,406399130,14280,14280,14280,14280,0
|
|
20230707,181300,406399130,14280,14280,14280,14280,0
|
|
20230707,181200,406399130,14280,14280,14280,14280,0
|
|
20230707,181100,406399130,14280,14280,14280,14280,0
|
|
20230707,181000,406399130,14280,14280,14280,14280,0
|
|
20230707,180900,406399130,14280,14280,14280,14280,0
|
|
20230707,180800,406399130,14280,14280,14280,14280,0
|
|
20230707,180700,406399130,14280,14280,14280,14280,0
|
|
20230707,180600,406399130,14280,14280,14280,14280,0
|
|
20230707,180500,406399130,14280,14280,14280,14280,0
|
|
20230707,180400,406399130,14280,14280,14280,14280,0
|
|
20230707,180300,406399130,14280,14280,14280,14280,0
|
|
20230707,180200,406399130,14280,14280,14280,14280,0
|
|
20230707,180100,406399130,14280,14280,14280,14280,0
|
|
20230707,180000,406399130,14280,14280,14280,14280,0
|
|
20230707,175900,406399130,14280,14280,14280,14280,0
|
|
20230707,175800,406399130,14280,14280,14280,14280,0
|
|
20230707,175700,406399130,14280,14280,14280,14280,0
|
|
20230707,175600,406399130,14280,14280,14280,14280,0
|
|
20230707,175500,406399130,14280,14280,14280,14280,0
|
|
20230707,175400,406399130,14280,14280,14280,14280,0
|
|
20230707,175300,406399130,14280,14280,14280,14280,0
|
|
20230707,175200,406399130,14280,14280,14280,14280,0
|
|
20230707,175100,406399130,14280,14280,14280,14280,0
|
|
20230707,175000,406399130,14280,14280,14280,14280,519
|
|
20230707,174900,406399130,14280,14280,14280,14280,0
|
|
20230707,174800,406399130,14280,14280,14280,14280,0
|
|
20230707,174700,406399130,14280,14280,14280,14280,0
|
|
20230707,174600,406399130,14280,14280,14280,14280,0
|
|
20230707,174500,406399130,14280,14280,14280,14280,0
|
|
20230707,174400,406399130,14280,14280,14280,14280,0
|
|
20230707,174300,406399130,14280,14280,14280,14280,0
|
|
20230707,174200,406399130,14280,14280,14280,14280,0
|
|
20230707,174100,406399130,14280,14280,14280,14280,0
|
|
20230707,174000,406399130,14280,14280,14280,14280,0
|
|
20230707,173900,406399130,14280,14280,14280,14280,0
|
|
20230707,173800,406399130,14280,14280,14280,14280,0
|
|
20230707,173700,406399130,14280,14280,14280,14280,0
|
|
20230707,173600,406399130,14280,14280,14280,14280,0
|
|
20230707,173500,406399130,14280,14280,14280,14280,0
|
|
20230707,173400,406399130,14280,14280,14280,14280,0
|
|
20230707,173300,406399130,14280,14280,14280,14280,0
|
|
20230707,173200,406399130,14280,14280,14280,14280,0
|
|
20230707,173100,406399130,14280,14280,14280,14280,0
|
|
20230707,173000,406399130,14280,14280,14280,14280,0
|
|
20230707,172900,406399130,14280,14280,14280,14280,0
|
|
20230707,172800,406399130,14280,14280,14280,14280,0
|
|
20230707,172700,406399130,14280,14280,14280,14280,0
|
|
20230707,172600,406399130,14280,14280,14280,14280,0
|
|
20230707,172500,406399130,14280,14280,14280,14280,0
|
|
20230707,172400,406399130,14280,14280,14280,14280,0
|
|
20230707,172300,406399130,14280,14280,14280,14280,0
|
|
20230707,172200,406399130,14280,14280,14280,14280,0
|
|
20230707,172100,406399130,14280,14280,14280,14280,0
|
|
20230707,172000,406399130,14280,14280,14280,14280,519
|
|
20230707,171900,406399130,14280,14280,14280,14280,0
|
|
20230707,171800,406399130,14280,14280,14280,14280,0
|
|
20230707,171700,406399130,14280,14280,14280,14280,0
|
|
20230707,171600,406399130,14280,14280,14280,14280,0
|
|
20230707,171500,406399130,14280,14280,14280,14280,0
|
|
20230707,171400,406399130,14280,14280,14280,14280,0
|
|
20230707,171300,406399130,14280,14280,14280,14280,0
|
|
20230707,171200,406399130,14280,14280,14280,14280,0
|
|
20230707,171100,406399130,14280,14280,14280,14280,0
|
|
20230707,171000,406399130,14280,14280,14280,14280,0
|
|
20230707,170900,406399130,14280,14280,14280,14280,0
|
|
20230707,170800,406399130,14280,14280,14280,14280,0
|
|
20230707,170700,406399130,14280,14280,14280,14280,0
|
|
20230707,170600,406399130,14280,14280,14280,14280,0
|
|
20230707,170500,406399130,14280,14280,14280,14280,0
|
|
20230707,170400,406399130,14280,14280,14280,14280,0
|
|
20230707,170300,406399130,14280,14280,14280,14280,0
|
|
20230707,170200,406399130,14280,14280,14280,14280,0
|
|
20230707,170100,406399130,14280,14280,14280,14280,0
|
|
20230707,170000,406399130,14280,14280,14280,14280,0
|
|
20230707,165900,406399130,14280,14280,14280,14280,0
|
|
20230707,165800,406399130,14280,14280,14280,14280,0
|
|
20230707,165700,406399130,14280,14280,14280,14280,0
|
|
20230707,165600,406399130,14280,14280,14280,14280,0
|
|
20230707,165500,406399130,14280,14280,14280,14280,0
|
|
20230707,165400,406399130,14280,14280,14280,14280,0
|
|
20230707,165300,406399130,14280,14280,14280,14280,0
|
|
20230707,165200,406399130,14280,14280,14280,14280,0
|
|
20230707,165100,406399130,14280,14280,14280,14280,0
|
|
20230707,165000,406399130,14280,14280,14280,14280,519
|
|
20230707,164900,406399130,14280,14280,14280,14280,0
|
|
20230707,164800,406399130,14280,14280,14280,14280,0
|
|
20230707,164700,406399130,14280,14280,14280,14280,0
|
|
20230707,164600,406399130,14280,14280,14280,14280,0
|
|
20230707,164500,406399130,14280,14280,14280,14280,0
|
|
20230707,164400,406399130,14280,14280,14280,14280,0
|
|
20230707,164300,406399130,14280,14280,14280,14280,0
|
|
20230707,164200,406399130,14280,14280,14280,14280,0
|
|
20230707,164100,406399130,14280,14280,14280,14280,0
|
|
20230707,164000,406399130,14280,14280,14280,14280,0
|
|
20230707,163900,406399130,14280,14280,14280,14280,0
|
|
20230707,163800,406399130,14280,14280,14280,14280,0
|
|
20230707,163700,406399130,14280,14280,14280,14280,0
|
|
20230707,163600,406399130,14280,14280,14280,14280,0
|
|
20230707,163500,406399130,14280,14280,14280,14280,0
|
|
20230707,163400,406399130,14280,14280,14280,14280,0
|
|
20230707,163300,406399130,14280,14280,14280,14280,0
|
|
20230707,163200,406399130,14280,14280,14280,14280,0
|
|
20230707,163100,406399130,14280,14280,14280,14280,0
|
|
20230707,163000,406399130,14280,14280,14280,14280,0
|
|
20230707,162900,406399130,14280,14280,14280,14280,0
|
|
20230707,162800,406399130,14280,14280,14280,14280,0
|
|
20230707,162700,406399130,14280,14280,14280,14280,0
|
|
20230707,162600,406399130,14280,14280,14280,14280,0
|
|
20230707,162500,406399130,14280,14280,14280,14280,0
|
|
20230707,162400,406399130,14280,14280,14280,14280,0
|
|
20230707,162300,406399130,14280,14280,14280,14280,0
|
|
20230707,162200,406399130,14280,14280,14280,14280,0
|
|
20230707,162100,406399130,14280,14280,14280,14280,0
|
|
20230707,162000,406399130,14280,14280,14280,14280,519
|
|
20230707,161900,406399130,14280,14280,14280,14280,0
|
|
20230707,161800,406399130,14280,14280,14280,14280,0
|
|
20230707,161700,406399130,14280,14280,14280,14280,0
|
|
20230707,161600,406399130,14280,14280,14280,14280,0
|
|
20230707,161500,406399130,14280,14280,14280,14280,0
|
|
20230707,161400,406399130,14280,14280,14280,14280,0
|
|
20230707,161300,406399130,14280,14280,14280,14280,0
|
|
20230707,161200,406399130,14280,14280,14280,14280,0
|
|
20230707,161100,406399130,14280,14280,14280,14280,0
|
|
20230707,161000,406399130,14280,14280,14280,14280,0
|
|
20230707,160900,406399130,14280,14280,14280,14280,0
|
|
20230707,160800,406399130,14280,14280,14280,14280,0
|
|
20230707,160700,406399130,14280,14280,14280,14280,0
|
|
20230707,160600,406399130,14280,14280,14280,14280,0
|
|
20230707,160500,406399130,14280,14280,14280,14280,0
|
|
20230707,160400,406399130,14280,14280,14280,14280,0
|
|
20230707,160300,406399130,14280,14280,14280,14280,0
|
|
20230707,160200,406399130,14280,14280,14280,14280,0
|
|
20230707,160100,406399130,14280,14280,14280,14280,0
|
|
20230707,160000,406399130,14280,14280,14280,14280,0
|
|
20230707,155900,406399130,14280,14280,14280,14280,0
|
|
20230707,155800,406399130,14280,14280,14280,14280,0
|
|
20230707,155700,406399130,14280,14280,14280,14280,0
|
|
20230707,155600,406399130,14280,14280,14280,14280,0
|
|
20230707,155500,406399130,14280,14280,14280,14280,0
|
|
20230707,155400,406399130,14280,14280,14280,14280,0
|
|
20230707,155300,406399130,14280,14280,14280,14280,0
|
|
20230707,155200,406399130,14280,14280,14280,14280,0
|
|
20230707,155100,406399130,14280,14280,14280,14280,0
|
|
20230707,155000,406399130,14280,14280,14280,14280,519
|
|
20230707,154900,406399130,14280,14280,14280,14280,0
|
|
20230707,154800,406399130,14280,14280,14280,14280,0
|
|
20230707,154700,406399130,14280,14280,14280,14280,0
|
|
20230707,154600,406399130,14280,14280,14280,14280,0
|
|
20230707,154500,406399130,14280,14280,14280,14280,0
|
|
20230707,154400,406399130,14280,14280,14280,14280,0
|
|
20230707,154300,406399130,14280,14280,14280,14280,0
|
|
20230707,154200,406399130,14280,14280,14280,14280,0
|
|
20230707,154100,406399130,14280,14280,14280,14280,0
|
|
20230707,154000,406399130,14280,14280,14280,14280,0
|
|
20230707,153900,406399130,14280,14280,14280,14280,0
|
|
20230707,153800,406399130,14280,14280,14280,14280,0
|
|
20230707,153700,406399130,14280,14280,14280,14280,0
|
|
20230707,153600,406399130,14280,14280,14280,14280,0
|
|
20230707,153500,406399130,14280,14280,14280,14280,0
|
|
20230707,153400,406399130,14280,14280,14280,14280,0
|
|
20230707,153300,406399130,14280,14280,14280,14280,0
|
|
20230707,153200,406399130,14280,14280,14280,14280,0
|
|
20230707,153100,406399130,14280,14280,14280,14280,0
|
|
20230707,153000,406399130,14280,14280,14280,14280,519
|
|
20230707,152900,398987810,14310,14310,14310,14310,0
|
|
20230707,152800,398987810,14310,14310,14310,14310,0
|
|
20230707,152700,398987810,14310,14310,14310,14310,0
|
|
20230707,152600,398987810,14310,14310,14310,14310,0
|
|
20230707,152500,398987810,14310,14310,14310,14310,0
|
|
20230707,152400,398987810,14310,14310,14310,14310,0
|
|
20230707,152300,398987810,14310,14310,14310,14310,0
|
|
20230707,152200,398987810,14310,14310,14310,14310,0
|
|
20230707,152100,398987810,14310,14310,14310,14310,0
|
|
20230707,152000,398987810,14310,14310,14310,14310,0
|
|
20230707,151900,398987810,14310,14310,14310,14310,1
|
|
20230707,151800,398973500,14320,14320,14320,14320,43
|
|
20230707,151700,398357740,14310,14260,14310,14260,195
|
|
20230707,151600,395572640,14260,14280,14310,14260,728
|
|
20230707,151500,385182210,14300,14300,14300,14300,103
|
|
20230707,151400,383709310,14300,14300,14300,14300,24
|
|
20230707,151300,383366110,14300,14300,14300,14300,11
|
|
20230707,151200,383208810,14300,14300,14300,14300,2
|
|
20230707,151100,383180210,14300,14260,14300,14260,23
|
|
20230707,151000,382851910,14260,14260,14260,14260,2
|
|
20230707,150900,382823390,14270,14260,14270,14260,4
|
|
20230707,150800,382766330,14260,14260,14260,14250,449
|
|
20230707,150700,376363610,14260,14260,14260,14260,146
|
|
20230707,150600,374281650,14260,14260,14260,14260,3
|
|
20230707,150500,374238870,14260,14260,14260,14260,0
|
|
20230707,150400,374238870,14260,14260,14260,14260,0
|
|
20230707,150300,374238870,14260,14260,14260,14260,1
|
|
20230707,150200,374224610,14260,14260,14260,14260,0
|
|
20230707,150100,374224610,14260,14260,14260,14260,0
|
|
20230707,150000,374224610,14260,14230,14260,14230,15
|
|
20230707,145900,374011010,14230,14240,14240,14230,5
|
|
20230707,145800,373939850,14230,14230,14260,14230,13
|
|
20230707,145700,373754710,14230,14260,14260,14230,381
|
|
20230707,145600,368325520,14260,14250,14260,14250,40
|
|
20230707,145500,367755420,14250,14250,14250,14250,8
|
|
20230707,145400,367641420,14270,14270,14270,14270,3
|
|
20230707,145300,367598610,14270,14250,14280,14250,53
|
|
20230707,145200,366842540,14260,14250,14260,14250,4
|
|
20230707,145100,366785530,14280,14250,14280,14250,5
|
|
20230707,145000,366714250,14270,14250,14270,14250,43
|
|
20230707,144900,366101120,14270,14270,14270,14270,1
|
|
20230707,144800,366086850,14270,14290,14290,14270,12
|
|
20230707,144700,365915440,14280,14280,14280,14280,7
|
|
20230707,144600,365815480,14280,14280,14300,14280,28
|
|
20230707,144500,365415260,14280,14250,14280,14250,75
|
|
20230707,144400,364345570,14250,14260,14260,14250,7
|
|
20230707,144300,364245790,14260,14270,14270,14260,5
|
|
20230707,144200,364174480,14260,14260,14260,14260,3
|
|
20230707,144100,364131700,14260,14260,14260,14260,5
|
|
20230707,144000,364060400,14260,14270,14270,14260,9
|
|
20230707,143900,363932050,14260,14260,14270,14230,27
|
|
20230707,143800,363547710,14260,14230,14260,14230,43
|
|
20230707,143700,362935270,14230,14230,14230,14230,3
|
|
20230707,143600,362892580,14230,14230,14230,14230,5
|
|
20230707,143500,362821430,14230,14230,14280,14230,23
|
|
20230707,143400,362493700,14230,14230,14280,14230,5
|
|
20230707,143300,362422500,14290,14230,14290,14230,23
|
|
20230707,143200,362094740,14270,14230,14270,14230,511
|
|
20230707,143100,354821610,14230,14230,14270,14230,24
|
|
20230707,143000,354479710,14230,14270,14270,14230,8
|
|
20230707,142900,354365700,14230,14240,14240,14230,6
|
|
20230707,142800,354280310,14230,14230,14240,14230,171
|
|
20230707,142700,351845310,14240,14230,14240,14230,550
|
|
20230707,142600,344013550,14230,14230,14230,14230,7
|
|
20230707,142500,343913940,14240,14230,14240,14230,44
|
|
20230707,142400,343287520,14240,14230,14240,14230,25
|
|
20230707,142300,342931670,14240,14240,14240,14230,53
|
|
20230707,142200,342177110,14240,14240,14250,14240,9
|
|
20230707,142100,342048940,14240,14250,14250,14240,14
|
|
20230707,142000,341849570,14240,14240,14250,14240,24
|
|
20230707,141900,341507710,14240,14230,14250,14230,56
|
|
20230707,141800,340709800,14230,14240,14250,14230,15
|
|
20230707,141700,340496160,14250,14230,14250,14230,6
|
|
20230707,141600,340410680,14230,14230,14260,14230,77
|
|
20230707,141500,339314080,14230,14230,14230,14230,1
|
|
20230707,141400,339299850,14220,14220,14260,14220,30
|
|
20230707,141300,338872870,14220,14220,14220,14220,1
|
|
20230707,141200,338858650,14220,14250,14260,14220,32
|
|
20230707,141100,338403380,14220,14220,14220,14220,3
|
|
20230707,141000,338360720,14260,14220,14260,14220,4
|
|
20230707,140900,338303800,14220,14220,14270,14220,23
|
|
20230707,140800,337976330,14220,14220,14220,14220,4
|
|
20230707,140700,337919450,14270,14220,14270,14220,22
|
|
20230707,140600,337606130,14270,14220,14270,14220,523
|
|
20230707,140500,330143590,14220,14270,14270,14220,5
|
|
20230707,140400,330072440,14270,14220,14270,14220,21
|
|
20230707,140300,329773350,14220,14270,14270,14220,108
|
|
20230707,140200,328233510,14220,14220,14270,14220,41
|
|
20230707,140100,327649560,14220,14220,14220,14220,6
|
|
20230707,140000,327564240,14220,14220,14220,14220,1
|
|
20230707,135900,327550020,14220,14270,14270,14220,6
|
|
20230707,135800,327464650,14220,14220,14220,14220,1
|
|
20230707,135700,327450430,14220,14230,14290,14220,24
|
|
20230707,135600,327108520,14240,14270,14270,14240,2
|
|
20230707,135500,327080010,14240,14240,14240,14240,7
|
|
20230707,135400,326980330,14240,14290,14290,14240,3
|
|
20230707,135300,326937560,14240,14230,14280,14230,9
|
|
20230707,135200,326809310,14230,14220,14230,14220,277
|
|
20230707,135100,322867620,14230,14240,14240,14230,729
|
|
20230707,135000,312493530,14240,14240,14240,14240,7
|
|
20230707,134900,312393850,14290,14240,14290,14240,2
|
|
20230707,134800,312365320,14240,14240,14290,14240,13
|
|
20230707,134700,312179950,14240,14240,14310,14240,12
|
|
20230707,134600,312008730,14240,14240,14240,14240,7
|
|
20230707,134500,311909050,14240,14310,14310,14240,2
|
|
20230707,134400,311880500,14240,14260,14270,14240,231
|
|
20230707,134300,308590930,14240,14240,14240,14240,6
|
|
20230707,134200,308505490,14240,14240,14240,14240,6
|
|
20230707,134100,308420050,14270,14250,14270,14240,3
|
|
20230707,134000,308377290,14280,14240,14280,14240,7
|
|
20230707,133900,308277570,14250,14260,14260,14240,454
|
|
20230707,133800,301807270,14260,14260,14260,14260,4
|
|
20230707,133700,301750230,14260,14270,14270,14260,56
|
|
20230707,133600,300951130,14270,14280,14280,14270,4
|
|
20230707,133500,300894020,14270,14270,14290,14270,7
|
|
20230707,133400,300794110,14270,14270,14270,14270,11
|
|
20230707,133300,300637140,14260,14250,14260,14250,7
|
|
20230707,133200,300537330,14310,14250,14310,14250,10
|
|
20230707,133100,300394560,14250,14250,14250,14250,6
|
|
20230707,133000,300309060,14320,14310,14320,14260,12
|
|
20230707,132900,300137620,14260,14260,14310,14260,16
|
|
20230707,132800,299909290,14260,14260,14260,14260,1
|
|
20230707,132700,299895030,14260,14320,14320,14250,26
|
|
20230707,132600,299523740,14250,14250,14330,14250,11
|
|
20230707,132500,299366600,14250,14250,14320,14250,25
|
|
20230707,132400,299009720,14250,14260,14320,14250,25
|
|
20230707,132300,298652990,14250,14250,14250,14250,2
|
|
20230707,132200,298624490,14250,14250,14250,14250,5
|
|
20230707,132100,298553240,14250,14250,14250,14250,5
|
|
20230707,132000,298481990,14250,14260,14260,14250,6
|
|
20230707,131900,298396480,14250,14250,14250,14250,3
|
|
20230707,131800,298353730,14250,14280,14280,14250,7
|
|
20230707,131700,298253930,14250,14250,14250,14250,2
|
|
20230707,131600,298225430,14250,14310,14320,14250,44
|
|
20230707,131500,297595750,14250,14250,14310,14250,21
|
|
20230707,131400,297296110,14250,14240,14250,14240,9
|
|
20230707,131300,297167910,14240,14240,14240,14240,2
|
|
20230707,131200,297139430,14240,14230,14240,14230,7
|
|
20230707,131100,297039780,14230,14230,14230,14230,5
|
|
20230707,131000,296968630,14230,14230,14230,14230,7
|
|
20230707,130900,296869020,14230,14240,14240,14230,8
|
|
20230707,130800,296755160,14230,14230,14230,14230,3
|
|
20230707,130700,296712470,14230,14240,14240,14230,9
|
|
20230707,130600,296584370,14240,14230,14240,14230,4
|
|
20230707,130500,296527440,14230,14230,14230,14230,8
|
|
20230707,130400,296413600,14230,14230,14230,14230,2
|
|
20230707,130300,296385140,14230,14260,14260,14230,666
|
|
20230707,130200,286893340,14260,14260,14260,14260,3
|
|
20230707,130100,286850560,14250,14250,14250,14250,5
|
|
20230707,130000,286779310,14300,14300,14300,14250,5
|
|
20230707,125900,286707960,14240,14240,14240,14240,2
|
|
20230707,125800,286679480,14240,14240,14310,14240,9
|
|
20230707,125700,286551070,14230,14230,14270,14230,8
|
|
20230707,125600,286437050,14230,14250,14250,14230,205
|
|
20230707,125500,283515820,14250,14260,14260,14250,2
|
|
20230707,125400,283487310,14250,14250,14250,14250,4
|
|
20230707,125300,283430310,14250,14260,14260,14250,7
|
|
20230707,125200,283330550,14250,14250,14250,14250,8
|
|
20230707,125100,283216550,14250,14270,14270,14250,5
|
|
20230707,125000,283145260,14250,14250,14250,14250,6
|
|
20230707,124900,283059760,14250,14230,14250,14230,39
|
|
20230707,124800,282504120,14230,14230,14230,14230,6
|
|
20230707,124700,282418740,14230,14230,14230,14230,3
|
|
20230707,124600,282376050,14230,14230,14230,14230,105
|
|
20230707,124500,280881900,14230,14250,14250,14230,4
|
|
20230707,124400,280824940,14250,14230,14250,14230,66
|
|
20230707,124300,279884500,14240,14240,14250,14240,167
|
|
20230707,124200,277506290,14240,14250,14250,14240,5
|
|
20230707,124100,277435050,14240,14250,14250,14240,18
|
|
20230707,124000,277178680,14250,14250,14250,14250,1
|
|
20230707,123900,277164430,14260,14250,14260,14250,8
|
|
20230707,123800,277050410,14250,14250,14250,14250,3
|
|
20230707,123700,277007660,14250,14250,14320,14250,7
|
|
20230707,123600,276907770,14320,14260,14320,14260,60
|
|
20230707,123500,276048830,14250,14250,14250,14250,9
|
|
20230707,123400,275920580,14250,14240,14250,14240,2
|
|
20230707,123300,275892090,14240,14320,14320,14240,6
|
|
20230707,123200,275806570,14240,14240,14320,14240,21
|
|
20230707,123100,275506900,14240,14240,14280,14240,4
|
|
20230707,123000,275449900,14240,14240,14240,14240,5
|
|
20230707,122900,275378700,14240,14240,14240,14240,2
|
|
20230707,122800,275350220,14240,14240,14320,14240,25
|
|
20230707,122700,274993730,14240,14240,14240,14240,0
|
|
20230707,122600,274993730,14240,14240,14240,14240,6
|
|
20230707,122500,274908290,14280,14240,14280,14240,43
|
|
20230707,122400,274295930,14240,14290,14290,14240,221
|
|
20230707,122300,271148770,14250,14300,14300,14250,2
|
|
20230707,122200,271120220,14240,14250,14250,14240,357
|
|
20230707,122100,266035500,14320,14280,14320,14280,6
|
|
20230707,122000,265949710,14240,14320,14320,14240,6
|
|
20230707,121900,265864080,14320,14320,14320,14320,100
|
|
20230707,121800,264432080,14310,14240,14320,14240,15
|
|
20230707,121700,264218070,14240,14290,14320,14230,514
|
|
20230707,121600,256858410,14290,14270,14290,14230,286
|
|
20230707,121500,252773120,14230,14250,14260,14230,18
|
|
20230707,121400,252516540,14230,14230,14250,14230,3
|
|
20230707,121300,252473830,14230,14250,14260,14230,9
|
|
20230707,121200,252345640,14240,14240,14260,14240,253
|
|
20230707,121100,248738930,14230,14160,14240,14160,37
|
|
20230707,121000,248213490,14170,14170,14170,14170,2
|
|
20230707,120900,248185150,14170,14230,14230,14160,15
|
|
20230707,120800,247972230,14170,14230,14230,14170,8
|
|
20230707,120700,247858810,14230,14160,14230,14160,38
|
|
20230707,120600,247319480,14170,14210,14220,14170,13
|
|
20230707,120500,247134700,14160,14140,14220,14140,24
|
|
20230707,120400,246794760,14140,14190,14210,14140,6
|
|
20230707,120300,246709740,14210,14140,14210,14140,7
|
|
20230707,120200,246610640,14140,14140,14220,14120,23
|
|
20230707,120100,246284980,14150,14100,14150,14080,8196
|
|
20230707,120000,130796800,14100,14220,14220,14100,188
|
|
20230707,115900,128137050,14290,14220,14290,14220,12
|
|
20230707,115800,127966080,14220,14220,14280,14220,13
|
|
20230707,115700,127780920,14280,14280,14280,14220,4
|
|
20230707,115600,127723920,14220,14210,14290,14210,7
|
|
20230707,115500,127624360,14210,14210,14210,14210,2
|
|
20230707,115400,127595940,14300,14200,14300,14200,11
|
|
20230707,115300,127439250,14260,14200,14260,14200,15
|
|
20230707,115200,127225470,14190,14160,14190,14160,4
|
|
20230707,115100,127168760,14150,14330,14330,14150,2799
|
|
20230707,115000,87338890,14330,14330,14370,14330,9
|
|
20230707,114900,87209790,14330,14350,14350,14330,68
|
|
20230707,114800,86234030,14350,14370,14370,14350,4
|
|
20230707,114700,86176610,14350,14360,14360,14350,106
|
|
20230707,114600,84655460,14360,14370,14370,14360,137
|
|
20230707,114500,82686910,14370,14490,14490,14370,1542
|
|
20230707,114400,60509320,14480,14480,14480,14480,20
|
|
20230707,114300,60219720,14480,14490,14490,14480,54
|
|
20230707,114200,59437780,14480,14480,14480,14480,6
|
|
20230707,114100,59350900,14480,14480,14480,14480,4
|
|
20230707,114000,59292980,14490,14480,14490,14480,7
|
|
20230707,113900,59191610,14480,14490,14500,14480,7
|
|
20230707,113800,59090220,14480,14480,14480,14480,3
|
|
20230707,113700,59046780,14480,14480,14480,14480,2
|
|
20230707,113600,59017820,14480,14480,14480,14480,7
|
|
20230707,113500,58916460,14490,14500,14500,14490,49
|
|
20230707,113400,58206260,14500,14500,14600,14500,7
|
|
20230707,113300,58104660,14600,14510,14600,14500,22
|
|
20230707,113200,57784830,14510,14510,14580,14510,16
|
|
20230707,113100,57552200,14510,14510,14510,14510,1
|
|
20230707,113000,57537690,14520,14520,14520,14520,14
|
|
20230707,112900,57334410,14510,14510,14510,14510,5
|
|
20230707,112800,57261860,14530,14530,14530,14500,109
|
|
20230707,112700,55679740,14530,14520,14530,14520,16
|
|
20230707,112600,55447270,14510,14520,14530,14500,60
|
|
20230707,112500,54576870,14530,14530,14530,14520,44
|
|
20230707,112400,53937560,14600,14600,14600,14600,0
|
|
20230707,112300,53937560,14600,14600,14600,14600,0
|
|
20230707,112200,53937560,14600,14600,14600,14600,0
|
|
20230707,112100,53937560,14600,14600,14600,14600,2
|
|
20230707,112000,53908360,14600,14600,14600,14600,0
|
|
20230707,111900,53908360,14600,14600,14600,14600,0
|
|
20230707,111800,53908360,14600,14600,14600,14600,1
|
|
20230707,111700,53893760,14600,14600,14600,14600,35
|
|
20230707,111600,53382760,14600,14600,14600,14600,0
|
|
20230707,111500,53382760,14600,14600,14600,14600,1
|
|
20230707,111400,53368160,14550,14550,14550,14550,11
|
|
20230707,111300,53208110,14600,14600,14600,14600,0
|
|
20230707,111200,53208110,14600,14600,14600,14600,1
|
|
20230707,111100,53193510,14600,14600,14600,14600,0
|
|
20230707,111000,53193510,14600,14600,14600,14600,5
|
|
20230707,110900,53120510,14600,14600,14600,14600,1
|
|
20230707,110800,53105910,14540,14540,14540,14540,0
|
|
20230707,110700,53105910,14540,14540,14540,14540,19
|
|
20230707,110600,52829650,14530,14530,14530,14530,3
|
|
20230707,110500,52786060,14540,14540,14540,14540,13
|
|
20230707,110400,52597040,14540,14600,14600,14540,7
|
|
20230707,110300,52495200,14600,14600,14600,14600,2
|
|
20230707,110200,52466000,14600,14600,14600,14600,1
|
|
20230707,110100,52451400,14590,14590,14590,14590,15
|
|
20230707,110000,52232550,14610,14610,14610,14610,0
|
|
20230707,105900,52232550,14610,14610,14610,14610,0
|
|
20230707,105800,52232550,14610,14550,14610,14540,4
|
|
20230707,105700,52174240,14610,14610,14610,14610,2
|
|
20230707,105600,52145020,14540,14540,14540,14540,0
|
|
20230707,105500,52145020,14540,14540,14540,14540,1
|
|
20230707,105400,52130480,14620,14620,14620,14620,1
|
|
20230707,105300,52115860,14630,14630,14630,14630,0
|
|
20230707,105200,52115860,14630,14630,14630,14630,1
|
|
20230707,105100,52101230,14630,14630,14630,14630,1
|
|
20230707,105000,52086600,14540,14540,14540,14540,100
|
|
20230707,104900,50632600,14620,14620,14620,14620,0
|
|
20230707,104800,50632600,14620,14620,14620,14620,2
|
|
20230707,104700,50603360,14620,14620,14620,14620,1
|
|
20230707,104600,50588740,14620,14550,14620,14550,22
|
|
20230707,104500,50268310,14550,14640,14640,14550,14
|
|
20230707,104400,50064250,14550,14560,14560,14550,104
|
|
20230707,104300,48551040,14650,14650,14650,14650,0
|
|
20230707,104200,48551040,14650,14650,14650,14650,0
|
|
20230707,104100,48551040,14650,14650,14650,14650,0
|
|
20230707,104000,48551040,14650,14580,14650,14580,36
|
|
20230707,103900,48026020,14570,14580,14580,14570,115
|
|
20230707,103800,46350410,14650,14650,14650,14650,0
|
|
20230707,103700,46350410,14650,14650,14650,14650,1
|
|
20230707,103600,46335760,14590,14650,14650,14590,6
|
|
20230707,103500,46248160,14650,14650,14650,14650,1
|
|
20230707,103400,46233510,14650,14650,14650,14650,0
|
|
20230707,103300,46233510,14650,14650,14650,14650,0
|
|
20230707,103200,46233510,14650,14650,14650,14650,0
|
|
20230707,103100,46233510,14650,14650,14650,14650,1
|
|
20230707,103000,46218860,14650,14650,14650,14650,0
|
|
20230707,102900,46218860,14650,14650,14650,14650,1
|
|
20230707,102800,46204210,14650,14650,14650,14650,1
|
|
20230707,102700,46189560,14650,14600,14650,14600,2
|
|
20230707,102600,46160310,14600,14600,14600,14600,17
|
|
20230707,102500,45912110,14650,14650,14650,14650,0
|
|
20230707,102400,45912110,14650,14650,14650,14650,1
|
|
20230707,102300,45897460,14620,14620,14620,14600,149
|
|
20230707,102200,43721200,14650,14650,14650,14650,2
|
|
20230707,102100,43691900,14620,14620,14620,14620,18
|
|
20230707,102000,43428740,14610,14610,14610,14610,348
|
|
20230707,101900,38344460,14610,14620,14620,14610,20
|
|
20230707,101800,38052140,14650,14650,14650,14650,1
|
|
20230707,101700,38037490,14650,14650,14650,14650,10
|
|
20230707,101600,37890990,14650,14650,14650,14650,0
|
|
20230707,101500,37890990,14650,14650,14650,14650,3
|
|
20230707,101400,37847040,14640,14640,14640,14640,29
|
|
20230707,101300,37422480,14640,14620,14640,14620,20
|
|
20230707,101200,37129880,14640,14640,14640,14640,0
|
|
20230707,101100,37129880,14640,14640,14640,14640,1
|
|
20230707,101000,37115240,14640,14640,14640,14640,0
|
|
20230707,100900,37115240,14640,14640,14640,14640,1
|
|
20230707,100800,37100600,14610,14610,14610,14610,0
|
|
20230707,100700,37100600,14610,14610,14610,14610,8
|
|
20230707,100600,36983720,14620,14620,14620,14620,0
|
|
20230707,100500,36983720,14620,14640,14640,14620,123
|
|
20230707,100400,35185330,14640,14650,14650,14640,24
|
|
20230707,100300,34833870,14650,14650,14650,14650,23
|
|
20230707,100200,34496920,14650,14650,14650,14650,2
|
|
20230707,100100,34467620,14660,14660,14660,14650,32
|
|
20230707,100000,33998560,14660,14700,14700,14660,6
|
|
20230707,095900,33910430,14710,14710,14710,14710,0
|
|
20230707,095800,33910430,14710,14710,14710,14710,0
|
|
20230707,095700,33910430,14710,14710,14710,14710,0
|
|
20230707,095600,33910430,14710,14710,14710,14710,0
|
|
20230707,095500,33910430,14710,14710,14710,14710,0
|
|
20230707,095400,33910430,14710,14710,14710,14710,0
|
|
20230707,095300,33910430,14710,14710,14710,14710,0
|
|
20230707,095200,33910430,14710,14710,14710,14710,0
|
|
20230707,095100,33910430,14710,14710,14710,14710,1
|
|
20230707,095000,33895720,14650,14650,14650,14650,0
|
|
20230707,094900,33895720,14650,14650,14650,14650,0
|
|
20230707,094800,33895720,14650,14650,14650,14650,0
|
|
20230707,094700,33895720,14650,14650,14650,14650,0
|
|
20230707,094600,33895720,14650,14650,14650,14650,3
|
|
20230707,094500,33851770,14700,14700,14700,14700,0
|
|
20230707,094400,33851770,14700,14700,14700,14700,0
|
|
20230707,094300,33851770,14700,14700,14700,14700,0
|
|
20230707,094200,33851770,14700,14700,14700,14700,56
|
|
20230707,094100,33028570,14700,14700,14700,14700,0
|
|
20230707,094000,33028570,14700,14700,14700,14700,9
|
|
20230707,093900,32896270,14720,14720,14720,14720,0
|
|
20230707,093800,32896270,14720,14720,14720,14720,0
|
|
20230707,093700,32896270,14720,14720,14720,14720,1
|
|
20230707,093600,32881550,14720,14720,14720,14720,260
|
|
20230707,093500,29054350,14720,14690,14720,14690,150
|
|
20230707,093400,26846720,14690,14700,14700,14690,2
|
|
20230707,093300,26817330,14610,14610,14610,14610,0
|
|
20230707,093200,26817330,14610,14610,14610,14610,0
|
|
20230707,093100,26817330,14610,14700,14710,14610,211
|
|
20230707,093000,23733490,14700,14620,14700,14620,21
|
|
20230707,092900,23426390,14700,14700,14700,14700,0
|
|
20230707,092800,23426390,14700,14700,14700,14700,0
|
|
20230707,092700,23426390,14700,14700,14700,14700,50
|
|
20230707,092600,22691390,14720,14720,14720,14720,0
|
|
20230707,092500,22691390,14720,14720,14720,14720,1
|
|
20230707,092400,22676670,14630,14630,14630,14630,250
|
|
20230707,092300,19019170,14630,14630,14630,14630,0
|
|
20230707,092200,19019170,14630,14630,14630,14630,101
|
|
20230707,092100,17541540,14630,14630,14630,14630,2
|
|
20230707,092000,17512280,14650,14650,14650,14650,115
|
|
20230707,091900,15827530,14730,14730,14730,14730,0
|
|
20230707,091800,15827530,14730,14730,14730,14730,14
|
|
20230707,091700,15621310,14660,14660,14660,14660,511
|
|
20230707,091600,8130050,14760,14760,14760,14760,1
|
|
20230707,091500,8115290,14670,14670,14670,14670,16
|
|
20230707,091400,7880570,14690,14690,14690,14690,8
|
|
20230707,091300,7763050,14780,14780,14780,14780,0
|
|
20230707,091200,7763050,14780,14660,14780,14650,127
|
|
20230707,091100,5892250,14780,14780,14780,14780,1
|
|
20230707,091000,5877470,14770,14670,14770,14670,73
|
|
20230707,090900,4806260,14790,14790,14790,14790,0
|
|
20230707,090800,4806260,14790,14790,14790,14790,0
|
|
20230707,090700,4806260,14790,14790,14790,14790,0
|
|
20230707,090600,4806260,14790,14790,14790,14790,1
|
|
20230707,090500,4791470,14780,14780,14780,14780,60
|
|
20230707,090400,3904670,14780,14780,14780,14780,2
|
|
20230707,090300,3875110,14690,14690,14690,14690,0
|
|
20230707,090200,3875110,14690,14700,14700,14690,4
|
|
20230707,090100,3816330,14710,14710,14710,14710,30
|
|
20230707,090000,3375030,14890,14700,14890,14700,227
|