646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194300,7884198160,12480,12480,12480,12480,19535
|
|
20230707,194200,7884198160,12480,12480,12480,12480,0
|
|
20230707,194100,7884198160,12480,12480,12480,12480,0
|
|
20230707,194000,7884198160,12480,12480,12480,12480,0
|
|
20230707,193900,7884198160,12480,12480,12480,12480,0
|
|
20230707,193800,7884198160,12480,12480,12480,12480,0
|
|
20230707,193700,7884198160,12480,12480,12480,12480,0
|
|
20230707,193600,7884198160,12480,12480,12480,12480,0
|
|
20230707,193500,7884198160,12480,12480,12480,12480,0
|
|
20230707,193400,7884198160,12480,12480,12480,12480,0
|
|
20230707,193300,7884198160,12480,12480,12480,12480,0
|
|
20230707,193200,7884198160,12480,12480,12480,12480,0
|
|
20230707,193100,7884198160,12480,12480,12480,12480,0
|
|
20230707,193000,7884198160,12480,12480,12480,12480,0
|
|
20230707,192900,7884198160,12480,12480,12480,12480,0
|
|
20230707,192800,7884198160,12480,12480,12480,12480,0
|
|
20230707,192700,7884198160,12480,12480,12480,12480,0
|
|
20230707,192600,7884198160,12480,12480,12480,12480,0
|
|
20230707,192500,7884198160,12480,12480,12480,12480,0
|
|
20230707,192400,7884198160,12480,12480,12480,12480,0
|
|
20230707,192300,7884198160,12480,12480,12480,12480,0
|
|
20230707,192200,7884198160,12480,12480,12480,12480,0
|
|
20230707,192100,7884198160,12480,12480,12480,12480,0
|
|
20230707,192000,7884198160,12480,12480,12480,12480,0
|
|
20230707,191900,7884198160,12480,12480,12480,12480,0
|
|
20230707,191800,7884198160,12480,12480,12480,12480,0
|
|
20230707,191700,7884198160,12480,12480,12480,12480,0
|
|
20230707,191600,7884198160,12480,12480,12480,12480,0
|
|
20230707,191500,7884198160,12480,12480,12480,12480,0
|
|
20230707,191400,7884198160,12480,12480,12480,12480,0
|
|
20230707,191300,7884198160,12480,12480,12480,12480,19535
|
|
20230707,191200,7884198160,12480,12480,12480,12480,0
|
|
20230707,191100,7884198160,12480,12480,12480,12480,0
|
|
20230707,191000,7884198160,12480,12480,12480,12480,0
|
|
20230707,190900,7884198160,12480,12480,12480,12480,0
|
|
20230707,190800,7884198160,12480,12480,12480,12480,0
|
|
20230707,190700,7884198160,12480,12480,12480,12480,0
|
|
20230707,190600,7884198160,12480,12480,12480,12480,0
|
|
20230707,190500,7884198160,12480,12480,12480,12480,0
|
|
20230707,190400,7884198160,12480,12480,12480,12480,0
|
|
20230707,190300,7884198160,12480,12480,12480,12480,0
|
|
20230707,190200,7884198160,12480,12480,12480,12480,0
|
|
20230707,190100,7884198160,12480,12480,12480,12480,0
|
|
20230707,190000,7884198160,12480,12480,12480,12480,0
|
|
20230707,185900,7884198160,12480,12480,12480,12480,0
|
|
20230707,185800,7884198160,12480,12480,12480,12480,0
|
|
20230707,185700,7884198160,12480,12480,12480,12480,0
|
|
20230707,185600,7884198160,12480,12480,12480,12480,0
|
|
20230707,185500,7884198160,12480,12480,12480,12480,0
|
|
20230707,185400,7884198160,12480,12480,12480,12480,0
|
|
20230707,185300,7884198160,12480,12480,12480,12480,0
|
|
20230707,185200,7884198160,12480,12480,12480,12480,0
|
|
20230707,185100,7884198160,12480,12480,12480,12480,0
|
|
20230707,185000,7884198160,12480,12480,12480,12480,0
|
|
20230707,184900,7884198160,12480,12480,12480,12480,0
|
|
20230707,184800,7884198160,12480,12480,12480,12480,0
|
|
20230707,184700,7884198160,12480,12480,12480,12480,0
|
|
20230707,184600,7884198160,12480,12480,12480,12480,0
|
|
20230707,184500,7884198160,12480,12480,12480,12480,0
|
|
20230707,184400,7884198160,12480,12480,12480,12480,0
|
|
20230707,184300,7884198160,12480,12480,12480,12480,19535
|
|
20230707,184200,7884198160,12480,12480,12480,12480,0
|
|
20230707,184100,7884198160,12480,12480,12480,12480,0
|
|
20230707,184000,7884198160,12480,12480,12480,12480,0
|
|
20230707,183900,7884198160,12480,12480,12480,12480,0
|
|
20230707,183800,7884198160,12480,12480,12480,12480,0
|
|
20230707,183700,7884198160,12480,12480,12480,12480,0
|
|
20230707,183600,7884198160,12480,12480,12480,12480,0
|
|
20230707,183500,7884198160,12480,12480,12480,12480,0
|
|
20230707,183400,7884198160,12480,12480,12480,12480,0
|
|
20230707,183300,7884198160,12480,12480,12480,12480,0
|
|
20230707,183200,7884198160,12480,12480,12480,12480,0
|
|
20230707,183100,7884198160,12480,12480,12480,12480,0
|
|
20230707,183000,7884198160,12480,12480,12480,12480,0
|
|
20230707,182900,7884198160,12480,12480,12480,12480,0
|
|
20230707,182800,7884198160,12480,12480,12480,12480,0
|
|
20230707,182700,7884198160,12480,12480,12480,12480,0
|
|
20230707,182600,7884198160,12480,12480,12480,12480,0
|
|
20230707,182500,7884198160,12480,12480,12480,12480,0
|
|
20230707,182400,7884198160,12480,12480,12480,12480,0
|
|
20230707,182300,7884198160,12480,12480,12480,12480,0
|
|
20230707,182200,7884198160,12480,12480,12480,12480,0
|
|
20230707,182100,7884198160,12480,12480,12480,12480,0
|
|
20230707,182000,7884198160,12480,12480,12480,12480,0
|
|
20230707,181900,7884198160,12480,12480,12480,12480,0
|
|
20230707,181800,7884198160,12480,12480,12480,12480,0
|
|
20230707,181700,7884198160,12480,12480,12480,12480,0
|
|
20230707,181600,7884198160,12480,12480,12480,12480,0
|
|
20230707,181500,7884198160,12480,12480,12480,12480,0
|
|
20230707,181400,7884198160,12480,12480,12480,12480,0
|
|
20230707,181300,7884198160,12480,12480,12480,12480,19535
|
|
20230707,181200,7884198160,12480,12480,12480,12480,0
|
|
20230707,181100,7884198160,12480,12480,12480,12480,0
|
|
20230707,181000,7884198160,12480,12480,12480,12480,0
|
|
20230707,180900,7884198160,12480,12480,12480,12480,0
|
|
20230707,180800,7884198160,12480,12480,12480,12480,0
|
|
20230707,180700,7884198160,12480,12480,12480,12480,0
|
|
20230707,180600,7884198160,12480,12480,12480,12480,0
|
|
20230707,180500,7884198160,12480,12480,12480,12480,0
|
|
20230707,180400,7884198160,12480,12480,12480,12480,0
|
|
20230707,180300,7884198160,12480,12480,12480,12480,0
|
|
20230707,180200,7884198160,12480,12480,12480,12480,0
|
|
20230707,180100,7884198160,12480,12480,12480,12480,0
|
|
20230707,180000,7884198160,12480,12480,12480,12480,0
|
|
20230707,175900,7884198160,12480,12480,12480,12480,0
|
|
20230707,175800,7884198160,12480,12480,12480,12480,0
|
|
20230707,175700,7884198160,12480,12480,12480,12480,0
|
|
20230707,175600,7884198160,12480,12480,12480,12480,0
|
|
20230707,175500,7884198160,12480,12480,12480,12480,0
|
|
20230707,175400,7884198160,12480,12480,12480,12480,0
|
|
20230707,175300,7884198160,12480,12480,12480,12480,0
|
|
20230707,175200,7884198160,12480,12480,12480,12480,0
|
|
20230707,175100,7884198160,12480,12480,12480,12480,0
|
|
20230707,175000,7884198160,12480,12480,12480,12480,0
|
|
20230707,174900,7884198160,12480,12480,12480,12480,0
|
|
20230707,174800,7884198160,12480,12480,12480,12480,0
|
|
20230707,174700,7884198160,12480,12480,12480,12480,0
|
|
20230707,174600,7884198160,12480,12480,12480,12480,0
|
|
20230707,174500,7884198160,12480,12480,12480,12480,0
|
|
20230707,174400,7884198160,12480,12480,12480,12480,0
|
|
20230707,174300,7884198160,12480,12480,12480,12480,19535
|
|
20230707,174200,7884198160,12480,12480,12480,12480,0
|
|
20230707,174100,7884198160,12480,12480,12480,12480,0
|
|
20230707,174000,7884198160,12480,12480,12480,12480,0
|
|
20230707,173900,7884198160,12480,12480,12480,12480,0
|
|
20230707,173800,7884198160,12480,12480,12480,12480,0
|
|
20230707,173700,7884198160,12480,12480,12480,12480,0
|
|
20230707,173600,7884198160,12480,12480,12480,12480,0
|
|
20230707,173500,7884198160,12480,12480,12480,12480,0
|
|
20230707,173400,7884198160,12480,12480,12480,12480,0
|
|
20230707,173300,7884198160,12480,12480,12480,12480,0
|
|
20230707,173200,7884198160,12480,12480,12480,12480,0
|
|
20230707,173100,7884198160,12480,12480,12480,12480,0
|
|
20230707,173000,7884198160,12480,12480,12480,12480,0
|
|
20230707,172900,7884198160,12480,12480,12480,12480,0
|
|
20230707,172800,7884198160,12480,12480,12480,12480,0
|
|
20230707,172700,7884198160,12480,12480,12480,12480,0
|
|
20230707,172600,7884198160,12480,12480,12480,12480,0
|
|
20230707,172500,7884198160,12480,12480,12480,12480,0
|
|
20230707,172400,7884198160,12480,12480,12480,12480,0
|
|
20230707,172300,7884198160,12480,12480,12480,12480,0
|
|
20230707,172200,7884198160,12480,12480,12480,12480,0
|
|
20230707,172100,7884198160,12480,12480,12480,12480,0
|
|
20230707,172000,7884198160,12480,12480,12480,12480,0
|
|
20230707,171900,7884198160,12480,12480,12480,12480,0
|
|
20230707,171800,7884198160,12480,12480,12480,12480,0
|
|
20230707,171700,7884198160,12480,12480,12480,12480,0
|
|
20230707,171600,7884198160,12480,12480,12480,12480,0
|
|
20230707,171500,7884198160,12480,12480,12480,12480,0
|
|
20230707,171400,7884198160,12480,12480,12480,12480,0
|
|
20230707,171300,7884198160,12480,12480,12480,12480,19535
|
|
20230707,171200,7884198160,12480,12480,12480,12480,0
|
|
20230707,171100,7884198160,12480,12480,12480,12480,0
|
|
20230707,171000,7884198160,12480,12480,12480,12480,0
|
|
20230707,170900,7884198160,12480,12480,12480,12480,0
|
|
20230707,170800,7884198160,12480,12480,12480,12480,0
|
|
20230707,170700,7884198160,12480,12480,12480,12480,0
|
|
20230707,170600,7884198160,12480,12480,12480,12480,0
|
|
20230707,170500,7884198160,12480,12480,12480,12480,0
|
|
20230707,170400,7884198160,12480,12480,12480,12480,0
|
|
20230707,170300,7884198160,12480,12480,12480,12480,0
|
|
20230707,170200,7884198160,12480,12480,12480,12480,0
|
|
20230707,170100,7884198160,12480,12480,12480,12480,0
|
|
20230707,170000,7884198160,12480,12480,12480,12480,0
|
|
20230707,165900,7884198160,12480,12480,12480,12480,0
|
|
20230707,165800,7884198160,12480,12480,12480,12480,0
|
|
20230707,165700,7884198160,12480,12480,12480,12480,0
|
|
20230707,165600,7884198160,12480,12480,12480,12480,0
|
|
20230707,165500,7884198160,12480,12480,12480,12480,0
|
|
20230707,165400,7884198160,12480,12480,12480,12480,0
|
|
20230707,165300,7884198160,12480,12480,12480,12480,0
|
|
20230707,165200,7884198160,12480,12480,12480,12480,0
|
|
20230707,165100,7884198160,12480,12480,12480,12480,0
|
|
20230707,165000,7884198160,12480,12480,12480,12480,0
|
|
20230707,164900,7884198160,12480,12480,12480,12480,0
|
|
20230707,164800,7884198160,12480,12480,12480,12480,0
|
|
20230707,164700,7884198160,12480,12480,12480,12480,0
|
|
20230707,164600,7884198160,12480,12480,12480,12480,0
|
|
20230707,164500,7884198160,12480,12480,12480,12480,0
|
|
20230707,164400,7884198160,12480,12480,12480,12480,0
|
|
20230707,164300,7884198160,12480,12480,12480,12480,19535
|
|
20230707,164200,7884198160,12480,12480,12480,12480,0
|
|
20230707,164100,7884198160,12480,12480,12480,12480,0
|
|
20230707,164000,7884198160,12480,12480,12480,12480,0
|
|
20230707,163900,7884198160,12480,12480,12480,12480,0
|
|
20230707,163800,7884198160,12480,12480,12480,12480,0
|
|
20230707,163700,7884198160,12480,12480,12480,12480,0
|
|
20230707,163600,7884198160,12480,12480,12480,12480,0
|
|
20230707,163500,7884198160,12480,12480,12480,12480,0
|
|
20230707,163400,7884198160,12480,12480,12480,12480,0
|
|
20230707,163300,7884198160,12480,12480,12480,12480,0
|
|
20230707,163200,7884198160,12480,12480,12480,12480,0
|
|
20230707,163100,7884198160,12480,12480,12480,12480,0
|
|
20230707,163000,7884198160,12480,12480,12480,12480,0
|
|
20230707,162900,7884198160,12480,12480,12480,12480,0
|
|
20230707,162800,7884198160,12480,12480,12480,12480,0
|
|
20230707,162700,7884198160,12480,12480,12480,12480,0
|
|
20230707,162600,7884198160,12480,12480,12480,12480,0
|
|
20230707,162500,7884198160,12480,12480,12480,12480,0
|
|
20230707,162400,7884198160,12480,12480,12480,12480,0
|
|
20230707,162300,7884198160,12480,12480,12480,12480,0
|
|
20230707,162200,7884198160,12480,12480,12480,12480,0
|
|
20230707,162100,7884198160,12480,12480,12480,12480,0
|
|
20230707,162000,7884198160,12480,12480,12480,12480,0
|
|
20230707,161900,7884198160,12480,12480,12480,12480,0
|
|
20230707,161800,7884198160,12480,12480,12480,12480,0
|
|
20230707,161700,7884198160,12480,12480,12480,12480,0
|
|
20230707,161600,7884198160,12480,12480,12480,12480,0
|
|
20230707,161500,7884198160,12480,12480,12480,12480,0
|
|
20230707,161400,7884198160,12480,12480,12480,12480,0
|
|
20230707,161300,7884198160,12480,12480,12480,12480,19535
|
|
20230707,161200,7884198160,12480,12480,12480,12480,0
|
|
20230707,161100,7884198160,12480,12480,12480,12480,0
|
|
20230707,161000,7884198160,12480,12480,12480,12480,0
|
|
20230707,160900,7884198160,12480,12480,12480,12480,0
|
|
20230707,160800,7884198160,12480,12480,12480,12480,0
|
|
20230707,160700,7884198160,12480,12480,12480,12480,0
|
|
20230707,160600,7884198160,12480,12480,12480,12480,0
|
|
20230707,160500,7884198160,12480,12480,12480,12480,0
|
|
20230707,160400,7884198160,12480,12480,12480,12480,0
|
|
20230707,160300,7884198160,12480,12480,12480,12480,0
|
|
20230707,160200,7884198160,12480,12480,12480,12480,0
|
|
20230707,160100,7884198160,12480,12480,12480,12480,0
|
|
20230707,160000,7884198160,12480,12480,12480,12480,0
|
|
20230707,155900,7884198160,12480,12480,12480,12480,0
|
|
20230707,155800,7884198160,12480,12480,12480,12480,0
|
|
20230707,155700,7884198160,12480,12480,12480,12480,0
|
|
20230707,155600,7884198160,12480,12480,12480,12480,0
|
|
20230707,155500,7884198160,12480,12480,12480,12480,0
|
|
20230707,155400,7884198160,12480,12480,12480,12480,0
|
|
20230707,155300,7884198160,12480,12480,12480,12480,0
|
|
20230707,155200,7884198160,12480,12480,12480,12480,0
|
|
20230707,155100,7884198160,12480,12480,12480,12480,0
|
|
20230707,155000,7884198160,12480,12480,12480,12480,0
|
|
20230707,154900,7884198160,12480,12480,12480,12480,0
|
|
20230707,154800,7884198160,12480,12480,12480,12480,0
|
|
20230707,154700,7884198160,12480,12480,12480,12480,0
|
|
20230707,154600,7884198160,12480,12480,12480,12480,0
|
|
20230707,154500,7884198160,12480,12480,12480,12480,0
|
|
20230707,154400,7884198160,12480,12480,12480,12480,0
|
|
20230707,154300,7884198160,12480,12480,12480,12480,19535
|
|
20230707,154200,7884198160,12480,12480,12480,12480,0
|
|
20230707,154100,7884198160,12480,12480,12480,12480,0
|
|
20230707,154000,7884198160,12480,12480,12480,12480,0
|
|
20230707,153900,7884198160,12480,12480,12480,12480,0
|
|
20230707,153800,7884198160,12480,12480,12480,12480,0
|
|
20230707,153700,7884198160,12480,12480,12480,12480,0
|
|
20230707,153600,7884198160,12480,12480,12480,12480,0
|
|
20230707,153500,7884198160,12480,12480,12480,12480,0
|
|
20230707,153400,7884198160,12480,12480,12480,12480,0
|
|
20230707,153300,7884198160,12480,12480,12480,12480,0
|
|
20230707,153200,7884198160,12480,12480,12480,12480,0
|
|
20230707,153100,7884198160,12480,12480,12480,12480,0
|
|
20230707,153000,7884198160,12480,12480,12480,12480,19535
|
|
20230707,152900,7640401360,12440,12440,12440,12440,0
|
|
20230707,152800,7640401360,12440,12440,12440,12440,0
|
|
20230707,152700,7640401360,12440,12440,12440,12440,0
|
|
20230707,152600,7640401360,12440,12440,12440,12440,0
|
|
20230707,152500,7640401360,12440,12440,12440,12440,0
|
|
20230707,152400,7640401360,12440,12440,12440,12440,0
|
|
20230707,152300,7640401360,12440,12440,12440,12440,0
|
|
20230707,152200,7640401360,12440,12440,12440,12440,0
|
|
20230707,152100,7640401360,12440,12440,12440,12440,0
|
|
20230707,152000,7640401360,12440,12440,12440,12440,0
|
|
20230707,151900,7640401360,12440,12440,12440,12430,877
|
|
20230707,151800,7629497980,12440,12440,12440,12430,510
|
|
20230707,151700,7623154530,12430,12420,12440,12420,2536
|
|
20230707,151600,7591617980,12420,12420,12430,12420,2400
|
|
20230707,151500,7561803600,12420,12430,12440,12420,1156
|
|
20230707,151400,7547434660,12430,12430,12440,12430,4042
|
|
20230707,151300,7497160130,12440,12430,12440,12430,1496
|
|
20230707,151200,7478559030,12440,12430,12440,12420,1247
|
|
20230707,151100,7463055850,12440,12420,12440,12420,2735
|
|
20230707,151000,7429058740,12430,12420,12440,12420,2564
|
|
20230707,150900,7397184650,12420,12430,12430,12410,1195
|
|
20230707,150800,7382338630,12420,12430,12440,12410,1118
|
|
20230707,150700,7368449130,12440,12410,12440,12410,1044
|
|
20230707,150600,7355487350,12420,12430,12440,12410,1039
|
|
20230707,150500,7342584960,12430,12420,12430,12410,1446
|
|
20230707,150400,7324635090,12430,12410,12440,12410,744
|
|
20230707,150300,7315392810,12440,12430,12450,12410,1385
|
|
20230707,150200,7298184730,12440,12410,12450,12410,1607
|
|
20230707,150100,7278219030,12420,12430,12430,12410,893
|
|
20230707,150000,7267129080,12430,12420,12430,12410,1091
|
|
20230707,145900,7253584530,12420,12420,12430,12410,803
|
|
20230707,145800,7243611570,12420,12420,12430,12410,753
|
|
20230707,145700,7234264770,12420,12420,12420,12410,603
|
|
20230707,145600,7226780520,12410,12410,12420,12410,2302
|
|
20230707,145500,7198201550,12420,12420,12430,12410,1149
|
|
20230707,145400,7183937060,12410,12420,12420,12410,864
|
|
20230707,145300,7173214280,12410,12420,12420,12410,5495
|
|
20230707,145200,7105020980,12420,12410,12430,12410,1192
|
|
20230707,145100,7090223180,12410,12420,12420,12410,972
|
|
20230707,145000,7078158500,12410,12410,12430,12410,973
|
|
20230707,144900,7066081040,12420,12420,12430,12410,2172
|
|
20230707,144800,7039107150,12420,12420,12430,12420,941
|
|
20230707,144700,7027418570,12420,12430,12430,12420,772
|
|
20230707,144600,7017829320,12420,12430,12440,12420,1214
|
|
20230707,144500,7002746180,12430,12430,12440,12420,896
|
|
20230707,144400,6991610900,12430,12420,12440,12420,693
|
|
20230707,144300,6983001770,12430,12430,12440,12420,1057
|
|
20230707,144200,6969870510,12440,12430,12440,12420,963
|
|
20230707,144100,6957902250,12420,12430,12440,12420,1033
|
|
20230707,144000,6945065170,12440,12420,12440,12420,926
|
|
20230707,143900,6933555270,12420,12430,12430,12420,920
|
|
20230707,143800,6922127920,12420,12440,12440,12420,917
|
|
20230707,143700,6910735590,12430,12430,12430,12420,1251
|
|
20230707,143600,6895190420,12430,12430,12440,12420,1216
|
|
20230707,143500,6880076610,12420,12430,12430,12420,772
|
|
20230707,143400,6870486450,12420,12420,12430,12420,936
|
|
20230707,143300,6858860320,12420,12430,12440,12420,956
|
|
20230707,143200,6846982020,12430,12430,12450,12420,5590
|
|
20230707,143100,6777447920,12420,12410,12430,12410,3361
|
|
20230707,143000,6735713260,12420,12410,12420,12410,771
|
|
20230707,142900,6726142230,12420,12410,12420,12410,830
|
|
20230707,142800,6715840590,12410,12420,12420,12410,544
|
|
20230707,142700,6709088970,12410,12420,12420,12410,587
|
|
20230707,142600,6701802540,12410,12410,12420,12410,953
|
|
20230707,142500,6689974230,12410,12420,12420,12410,723
|
|
20230707,142400,6681000590,12410,12420,12420,12410,376
|
|
20230707,142300,6676333250,12410,12410,12420,12410,781
|
|
20230707,142200,6666638610,12410,12420,12420,12410,9808
|
|
20230707,142100,6544911590,12410,12410,12420,12410,1237
|
|
20230707,142000,6529550910,12420,12420,12420,12410,471
|
|
20230707,141900,6523704000,12410,12420,12420,12410,3439
|
|
20230707,141800,6481023540,12410,12420,12420,12410,723
|
|
20230707,141700,6472049290,12410,12410,12420,12410,1109
|
|
20230707,141600,6458277640,12420,12410,12420,12410,678
|
|
20230707,141500,6449861830,12410,12420,12420,12410,1118
|
|
20230707,141400,6435985740,12420,12410,12420,12410,596
|
|
20230707,141300,6428586300,12410,12410,12420,12410,347
|
|
20230707,141200,6424279230,12420,12410,12420,12410,400
|
|
20230707,141100,6419314100,12410,12420,12420,12410,794
|
|
20230707,141000,6409458420,12420,12410,12420,12410,336
|
|
20230707,140900,6405287060,12420,12420,12420,12410,516
|
|
20230707,140800,6398882610,12420,12420,12420,12410,642
|
|
20230707,140700,6390910960,12410,12420,12420,12410,1167
|
|
20230707,140600,6376422510,12410,12420,12420,12410,774
|
|
20230707,140500,6366815230,12410,12410,12420,12410,610
|
|
20230707,140400,6359242780,12420,12420,12420,12410,438
|
|
20230707,140300,6353805410,12410,12410,12420,12410,397
|
|
20230707,140200,6348877370,12410,12420,12420,12410,1211
|
|
20230707,140100,6333848530,12410,12420,12420,12410,1229
|
|
20230707,140000,6318592530,12420,12420,12420,12410,5402
|
|
20230707,135900,6251553440,12420,12410,12420,12410,450
|
|
20230707,135800,6245968490,12420,12420,12420,12410,450
|
|
20230707,135700,6240382790,12420,12420,12420,12410,933
|
|
20230707,135600,6228801240,12420,12410,12420,12410,1346
|
|
20230707,135500,6212097360,12420,12410,12420,12410,722
|
|
20230707,135400,6203135220,12410,12410,12420,12410,590
|
|
20230707,135300,6195811100,12420,12420,12420,12410,1635
|
|
20230707,135200,6175520100,12410,12420,12420,12410,1538
|
|
20230707,135100,6156431710,12410,12410,12420,12410,608
|
|
20230707,135000,6148885420,12410,12420,12420,12410,937
|
|
20230707,134900,6137255280,12420,12410,12420,12410,620
|
|
20230707,134800,6129559480,12420,12410,12420,12410,482
|
|
20230707,134700,6123576910,12420,12410,12420,12410,414
|
|
20230707,134600,6118437940,12420,12420,12420,12410,1314
|
|
20230707,134500,6102128630,12420,12410,12420,12410,962
|
|
20230707,134400,6090184740,12420,12420,12420,12410,4621
|
|
20230707,134300,6032837370,12410,12430,12430,12410,3216
|
|
20230707,134200,5992895770,12430,12420,12430,12420,525
|
|
20230707,134100,5986373840,12420,12440,12440,12420,877
|
|
20230707,134000,5975474490,12440,12430,12440,12420,444
|
|
20230707,133900,5969955370,12430,12430,12440,12430,529
|
|
20230707,133800,5963378620,12430,12430,12440,12430,1606
|
|
20230707,133700,5943415710,12430,12430,12440,12430,452
|
|
20230707,133600,5937795510,12430,12440,12440,12430,284
|
|
20230707,133500,5934264920,12440,12430,12440,12430,714
|
|
20230707,133400,5925388400,12430,12430,12430,12420,11091
|
|
20230707,133300,5787569460,12420,12410,12430,12410,878
|
|
20230707,133200,5776665120,12410,12420,12420,12410,1457
|
|
20230707,133100,5758572910,12410,12410,12420,12410,446
|
|
20230707,133000,5753036910,12410,12420,12420,12410,583
|
|
20230707,132900,5745799120,12420,12420,12420,12410,771
|
|
20230707,132800,5736227550,12420,12420,12420,12410,1934
|
|
20230707,132700,5712223000,12420,12410,12420,12410,450
|
|
20230707,132600,5706635890,12410,12410,12420,12410,561
|
|
20230707,132500,5699671820,12420,12420,12420,12410,1718
|
|
20230707,132400,5678337610,12410,12420,12420,12410,1629
|
|
20230707,132300,5658109060,12420,12420,12420,12410,6521
|
|
20230707,132200,5577129780,12410,12420,12420,12410,1521
|
|
20230707,132100,5558247180,12410,12410,12420,12410,5695
|
|
20230707,132000,5487570220,12410,12410,12420,12410,413
|
|
20230707,131900,5482444380,12410,12410,12420,12410,3015
|
|
20230707,131800,5445025950,12410,12410,12420,12410,556
|
|
20230707,131700,5438124410,12420,12420,12430,12410,2647
|
|
20230707,131600,5405251980,12420,12420,12430,12420,2544
|
|
20230707,131500,5373655130,12420,12420,12420,12410,1446
|
|
20230707,131400,5355704880,12420,12420,12420,12410,2087
|
|
20230707,131300,5329788270,12410,12420,12420,12410,984
|
|
20230707,131200,5317570340,12420,12430,12430,12410,1486
|
|
20230707,131100,5299118230,12430,12420,12430,12420,3555
|
|
20230707,131000,5254959100,12420,12420,12430,12410,2869
|
|
20230707,130900,5219325960,12410,12420,12420,12410,1009
|
|
20230707,130800,5206798880,12410,12420,12420,12410,727
|
|
20230707,130700,5197774730,12410,12420,12420,12410,3275
|
|
20230707,130600,5157127580,12420,12410,12420,12410,3173
|
|
20230707,130500,5117748510,12410,12420,12420,12410,3212
|
|
20230707,130400,5077884770,12420,12420,12420,12410,1476
|
|
20230707,130300,5059556270,12420,12420,12420,12410,1192
|
|
20230707,130200,5044757400,12420,12420,12420,12410,611
|
|
20230707,130100,5037174510,12410,12420,12420,12410,590
|
|
20230707,130000,5029849640,12410,12420,12430,12410,9483
|
|
20230707,125900,4912079660,12430,12420,12430,12420,3587
|
|
20230707,125800,4867525390,12420,12430,12430,12420,1763
|
|
20230707,125700,4845626120,12430,12430,12430,12420,3464
|
|
20230707,125600,4802601230,12430,12420,12430,12420,473
|
|
20230707,125500,4796725070,12430,12440,12440,12420,1641
|
|
20230707,125400,4776328340,12430,12440,12440,12430,560
|
|
20230707,125300,4769364480,12430,12430,12440,12430,1916
|
|
20230707,125200,4745548490,12440,12430,12440,12430,3946
|
|
20230707,125100,4696498430,12430,12430,12440,12430,651
|
|
20230707,125000,4688403810,12440,12430,12440,12430,659
|
|
20230707,124900,4680211800,12440,12430,12440,12430,644
|
|
20230707,124800,4672205430,12440,12430,12440,12430,1948
|
|
20230707,124700,4647988460,12440,12440,12440,12430,361
|
|
20230707,124600,4643500680,12430,12430,12440,12430,485
|
|
20230707,124500,4637471980,12440,12440,12440,12430,649
|
|
20230707,124400,4629401470,12440,12440,12450,12440,751
|
|
20230707,124300,4620059010,12440,12450,12450,12440,1280
|
|
20230707,124200,4604135550,12440,12440,12450,12440,1170
|
|
20230707,124100,4589580720,12440,12440,12450,12440,652
|
|
20230707,124000,4581468700,12440,12450,12450,12440,421
|
|
20230707,123900,4576231290,12440,12440,12450,12440,452
|
|
20230707,123800,4570608380,12440,12440,12450,12440,1687
|
|
20230707,123700,4549619870,12440,12450,12450,12440,274
|
|
20230707,123600,4546211250,12450,12440,12450,12440,680
|
|
20230707,123500,4537747640,12440,12440,12450,12440,439
|
|
20230707,123400,4532286420,12440,12440,12450,12440,848
|
|
20230707,123300,4521736300,12440,12450,12450,12440,308
|
|
20230707,123200,4517904540,12440,12440,12450,12440,348
|
|
20230707,123100,4513575410,12440,12450,12450,12440,1031
|
|
20230707,123000,4500748330,12440,12440,12450,12440,679
|
|
20230707,122900,4492298960,12450,12440,12450,12440,941
|
|
20230707,122800,4480587640,12440,12450,12450,12440,839
|
|
20230707,122700,4470147720,12440,12440,12460,12430,504
|
|
20230707,122600,4463877560,12440,12460,12460,12430,16142
|
|
20230707,122500,4263089260,12450,12450,12460,12450,667
|
|
20230707,122400,4254784520,12460,12450,12460,12450,367
|
|
20230707,122300,4250215270,12450,12440,12460,12440,6444
|
|
20230707,122200,4170032540,12450,12440,12450,12440,979
|
|
20230707,122100,4157849150,12450,12450,12450,12440,1044
|
|
20230707,122000,4144856530,12450,12450,12450,12440,721
|
|
20230707,121900,4135883150,12450,12450,12450,12440,448
|
|
20230707,121800,4130307990,12440,12450,12450,12440,692
|
|
20230707,121700,4121695170,12440,12450,12450,12440,641
|
|
20230707,121600,4113719430,12440,12440,12450,12440,1111
|
|
20230707,121500,4099891920,12450,12450,12450,12440,916
|
|
20230707,121400,4088495750,12440,12450,12450,12440,2233
|
|
20230707,121300,4060716210,12450,12460,12460,12440,2180
|
|
20230707,121200,4033590140,12450,12450,12450,12450,631
|
|
20230707,121100,4025734190,12440,12440,12450,12440,604
|
|
20230707,121000,4018220150,12450,12450,12450,12440,760
|
|
20230707,120900,4008762300,12450,12440,12450,12440,369
|
|
20230707,120800,4004170140,12440,12450,12450,12440,1304
|
|
20230707,120700,3987946670,12450,12460,12460,12440,737
|
|
20230707,120600,3978770510,12460,12450,12460,12450,3685
|
|
20230707,120500,3932892090,12450,12460,12460,12450,10541
|
|
20230707,120400,3801654290,12450,12460,12460,12450,423
|
|
20230707,120300,3796386670,12460,12450,12460,12450,2908
|
|
20230707,120200,3760181280,12450,12450,12460,12450,16022
|
|
20230707,120100,3560705390,12460,12460,12460,12450,477
|
|
20230707,120000,3554764940,12460,12460,12460,12450,644
|
|
20230707,115900,3546745850,12460,12450,12460,12450,362
|
|
20230707,115800,3542238290,12460,12460,12460,12450,702
|
|
20230707,115700,3533495750,12460,12450,12460,12450,441
|
|
20230707,115600,3528004640,12450,12450,12460,12450,1094
|
|
20230707,115500,3514384250,12450,12460,12460,12450,745
|
|
20230707,115400,3505105720,12470,12460,12470,12450,660
|
|
20230707,115300,3496882840,12450,12450,12460,12450,504
|
|
20230707,115200,3490606340,12460,12460,12460,12450,716
|
|
20230707,115100,3481687210,12450,12470,12470,12450,1459
|
|
20230707,115000,3463507140,12460,12460,12460,12460,570
|
|
20230707,114900,3456404940,12460,12460,12470,12460,675
|
|
20230707,114800,3447990190,12460,12460,12470,12460,576
|
|
20230707,114700,3440813210,12460,12460,12470,12460,766
|
|
20230707,114600,3431265140,12460,12460,12470,12460,453
|
|
20230707,114500,3425620740,12460,12460,12470,12450,5406
|
|
20230707,114400,3358305870,12470,12460,12470,12450,1510
|
|
20230707,114300,3339487880,12460,12460,12460,12450,2678
|
|
20230707,114200,3306138330,12450,12450,12460,12450,974
|
|
20230707,114100,3294009350,12460,12450,12460,12450,759
|
|
20230707,114000,3284557090,12460,12460,12470,12450,12355
|
|
20230707,113900,3130612690,12470,12460,12470,12460,2127
|
|
20230707,113800,3104108060,12460,12460,12470,12460,439
|
|
20230707,113700,3098637760,12460,12470,12470,12460,364
|
|
20230707,113600,3094101770,12460,12470,12470,12460,649
|
|
20230707,113500,3086013730,12460,12470,12470,12460,1914
|
|
20230707,113400,3062150600,12460,12460,12480,12460,946
|
|
20230707,113300,3050362260,12460,12470,12480,12460,1018
|
|
20230707,113200,3037670080,12460,12470,12470,12460,936
|
|
20230707,113100,3026005250,12460,12470,12470,12460,1383
|
|
20230707,113000,3008763330,12460,12480,12480,12460,4568
|
|
20230707,112900,2951803440,12470,12480,12480,12470,1889
|
|
20230707,112800,2928246540,12470,12470,12480,12470,478
|
|
20230707,112700,2922285190,12480,12470,12480,12470,889
|
|
20230707,112600,2911198670,12470,12470,12480,12470,732
|
|
20230707,112500,2902067030,12470,12470,12470,12470,986
|
|
20230707,112400,2889771610,12470,12470,12480,12470,576
|
|
20230707,112300,2882586840,12480,12480,12480,12470,2537
|
|
20230707,112200,2850940940,12470,12480,12480,12470,398
|
|
20230707,112100,2845976710,12470,12470,12480,12470,983
|
|
20230707,112000,2833716150,12470,12470,12480,12470,480
|
|
20230707,111900,2827730450,12470,12480,12480,12470,377
|
|
20230707,111800,2823028790,12480,12470,12480,12470,514
|
|
20230707,111700,2816617870,12470,12470,12480,12470,411
|
|
20230707,111600,2811492240,12470,12480,12490,12470,2586
|
|
20230707,111500,2779206830,12480,12480,12490,12480,4036
|
|
20230707,111400,2728835500,12480,12490,12490,12480,713
|
|
20230707,111300,2719936190,12490,12480,12490,12480,587
|
|
20230707,111200,2712610230,12490,12490,12490,12480,2473
|
|
20230707,111100,2681745540,12480,12480,12490,12480,863
|
|
20230707,111000,2670973960,12480,12480,12490,12480,1239
|
|
20230707,110900,2655510950,12490,12490,12490,12480,521
|
|
20230707,110800,2649005850,12480,12480,12490,12480,1054
|
|
20230707,110700,2635843740,12490,12490,12490,12480,484
|
|
20230707,110600,2629802530,12490,12480,12490,12480,647
|
|
20230707,110500,2621725550,12480,12490,12500,12480,2322
|
|
20230707,110400,2592727440,12480,12490,12490,12480,990
|
|
20230707,110300,2580365260,12490,12490,12490,12480,1425
|
|
20230707,110200,2562570450,12480,12490,12490,12480,502
|
|
20230707,110100,2556304710,12490,12490,12500,12480,364
|
|
20230707,110000,2551759430,12490,12490,12500,12480,965
|
|
20230707,105900,2539709400,12490,12480,12490,12480,575
|
|
20230707,105800,2532530010,12490,12480,12490,12480,335
|
|
20230707,105700,2528348500,12480,12490,12490,12480,582
|
|
20230707,105600,2521082510,12490,12490,12490,12480,623
|
|
20230707,105500,2513306040,12490,12480,12490,12480,3809
|
|
20230707,105400,2465767070,12490,12480,12490,12480,324
|
|
20230707,105300,2461723140,12490,12480,12500,12480,614
|
|
20230707,105200,2454058520,12480,12490,12490,12480,817
|
|
20230707,105100,2443855900,12490,12480,12490,12480,372
|
|
20230707,105000,2439212460,12480,12490,12500,12480,747
|
|
20230707,104900,2429885620,12480,12490,12500,12480,1409
|
|
20230707,104800,2412287580,12490,12480,12490,12480,3049
|
|
20230707,104700,2374224140,12480,12490,12490,12480,415
|
|
20230707,104600,2369043570,12490,12480,12490,12480,2193
|
|
20230707,104500,2341660490,12480,12490,12490,12480,5924
|
|
20230707,104400,2267728670,12490,12480,12500,12480,2649
|
|
20230707,104300,2234644540,12480,12490,12500,12480,5694
|
|
20230707,104200,2163527070,12500,12490,12500,12490,6941
|
|
20230707,104100,2076832640,12490,12500,12500,12490,480
|
|
20230707,104000,2070835220,12500,12500,12500,12490,5322
|
|
20230707,103900,2004362500,12490,12500,12500,12490,2030
|
|
20230707,103800,1979003660,12500,12500,12510,12490,9764
|
|
20230707,103700,1856953380,12500,12500,12510,12500,1186
|
|
20230707,103600,1842128330,12510,12510,12510,12500,1465
|
|
20230707,103500,1823805810,12500,12510,12510,12500,593
|
|
20230707,103400,1816391760,12510,12500,12510,12490,1511
|
|
20230707,103300,1797505480,12500,12500,12510,12490,22017
|
|
20230707,103200,1522293800,12500,12510,12510,12500,1246
|
|
20230707,103100,1506717530,12500,12500,12510,12500,695
|
|
20230707,103000,1498029190,12500,12510,12510,12500,478
|
|
20230707,102900,1492053900,12510,12510,12510,12500,547
|
|
20230707,102800,1485215250,12510,12510,12510,12500,312
|
|
20230707,102700,1481313550,12500,12510,12510,12500,489
|
|
20230707,102600,1475199740,12510,12510,12510,12500,346
|
|
20230707,102500,1470874180,12500,12510,12520,12500,1355
|
|
20230707,102400,1453923900,12510,12510,12510,12500,574
|
|
20230707,102300,1446744030,12500,12510,12510,12500,722
|
|
20230707,102200,1437718310,12510,12500,12510,12500,23203
|
|
20230707,102100,1147680380,12500,12510,12520,12500,3839
|
|
20230707,102000,1099650610,12510,12510,12520,12510,1553
|
|
20230707,101900,1080220730,12520,12530,12530,12520,437
|
|
20230707,101800,1074749120,12520,12510,12520,12510,985
|
|
20230707,101700,1062424710,12510,12510,12520,12510,2685
|
|
20230707,101600,1028834200,12520,12510,12520,12510,1092
|
|
20230707,101500,1015170910,12510,12520,12520,12510,1561
|
|
20230707,101400,995641580,12520,12530,12530,12510,781
|
|
20230707,101300,985863980,12530,12520,12530,12520,400
|
|
20230707,101200,980854860,12520,12530,12530,12520,497
|
|
20230707,101100,974631060,12520,12520,12520,12520,258
|
|
20230707,101000,971400900,12520,12530,12530,12520,718
|
|
20230707,100900,962408920,12530,12530,12530,12520,462
|
|
20230707,100800,956624230,12520,12530,12530,12520,5958
|
|
20230707,100700,882024920,12530,12530,12530,12520,233
|
|
20230707,100600,879106830,12530,12530,12530,12520,1057
|
|
20230707,100500,865870620,12530,12520,12530,12520,631
|
|
20230707,100400,857970020,12520,12520,12530,12520,325
|
|
20230707,100300,853900740,12530,12520,12540,12520,447
|
|
20230707,100200,848300210,12520,12530,12540,12520,903
|
|
20230707,100100,836984580,12540,12530,12540,12530,605
|
|
20230707,100000,829403630,12530,12540,12540,12530,520
|
|
20230707,095900,822886990,12540,12540,12540,12520,341
|
|
20230707,095800,818614870,12540,12530,12540,12530,1281
|
|
20230707,095700,802562570,12530,12530,12540,12530,350
|
|
20230707,095600,798177010,12530,12540,12540,12530,221
|
|
20230707,095500,795406540,12540,12530,12540,12520,850
|
|
20230707,095400,784757540,12530,12520,12540,12520,1031
|
|
20230707,095300,771839480,12540,12520,12540,12520,470
|
|
20230707,095200,765953500,12530,12530,12530,12520,741
|
|
20230707,095100,756672090,12530,12520,12530,12520,791
|
|
20230707,095000,746764080,12530,12530,12530,12520,446
|
|
20230707,094900,741179900,12530,12520,12530,12520,678
|
|
20230707,094800,732690390,12530,12530,12530,12520,1107
|
|
20230707,094700,718823470,12530,12530,12530,12520,207
|
|
20230707,094600,716231130,12540,12530,12540,12520,1954
|
|
20230707,094500,691761570,12530,12540,12550,12530,421
|
|
20230707,094400,686484800,12530,12540,12550,12530,349
|
|
20230707,094300,682110160,12530,12540,12550,12530,584
|
|
20230707,094200,674787610,12540,12550,12550,12530,1529
|
|
20230707,094100,655613830,12550,12550,12550,12540,306
|
|
20230707,094000,651774030,12550,12550,12550,12550,199
|
|
20230707,093900,649276580,12550,12540,12550,12540,135
|
|
20230707,093800,647582530,12550,12550,12550,12540,265
|
|
20230707,093700,644256880,12550,12550,12550,12540,442
|
|
20230707,093600,638710780,12550,12550,12550,12530,174
|
|
20230707,093500,636527480,12550,12550,12550,12540,774
|
|
20230707,093400,626819420,12550,12540,12550,12530,463
|
|
20230707,093300,621014590,12540,12540,12540,12530,505
|
|
20230707,093200,614681970,12540,12540,12540,12530,1030
|
|
20230707,093100,601768780,12540,12540,12540,12540,270
|
|
20230707,093000,598382980,12540,12530,12540,12530,438
|
|
20230707,092900,592892520,12530,12530,12530,12530,200
|
|
20230707,092800,590386520,12530,12540,12540,12520,1303
|
|
20230707,092700,574060390,12540,12530,12540,12530,539
|
|
20230707,092600,567306160,12530,12530,12540,12520,1486
|
|
20230707,092500,548686540,12520,12510,12530,12500,6236
|
|
20230707,092400,470673890,12510,12510,12510,12500,1007
|
|
20230707,092300,458077520,12510,12510,12510,12500,479
|
|
20230707,092200,452085830,12510,12520,12520,12500,9109
|
|
20230707,092100,338138270,12520,12520,12520,12510,1182
|
|
20230707,092000,323342590,12520,12530,12530,12520,1841
|
|
20230707,091900,300292070,12530,12530,12530,12520,3396
|
|
20230707,091800,257767400,12530,12530,12530,12520,926
|
|
20230707,091700,246165030,12530,12530,12530,12520,168
|
|
20230707,091600,244061010,12530,12520,12530,12520,765
|
|
20230707,091500,234481220,12530,12540,12540,12530,1531
|
|
20230707,091400,215290560,12530,12540,12550,12530,550
|
|
20230707,091300,208392540,12540,12540,12540,12540,66
|
|
20230707,091200,207564900,12550,12550,12550,12520,2091
|
|
20230707,091100,181352390,12540,12550,12550,12540,492
|
|
20230707,091000,175180890,12550,12550,12550,12540,376
|
|
20230707,090900,170464450,12550,12550,12550,12550,57
|
|
20230707,090800,169749100,12550,12540,12550,12530,2882
|
|
20230707,090700,133628240,12540,12550,12550,12540,1493
|
|
20230707,090600,114905430,12550,12530,12550,12530,3596
|
|
20230707,090500,69831380,12530,12540,12540,12530,302
|
|
20230707,090400,66045450,12540,12550,12550,12530,605
|
|
20230707,090300,58455350,12550,12540,12550,12540,99
|
|
20230707,090200,57213540,12540,12550,12560,12530,298
|
|
20230707,090100,53478510,12520,12560,12560,12520,1619
|
|
20230707,090000,33192390,12560,12560,12570,12550,2644
|