680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,201700,1815716430,7380,7380,7380,7380,8854
|
|
20230704,201600,1815716430,7380,7380,7380,7380,0
|
|
20230704,201500,1815716430,7380,7380,7380,7380,0
|
|
20230704,201400,1815716430,7380,7380,7380,7380,0
|
|
20230704,201300,1815716430,7380,7380,7380,7380,0
|
|
20230704,201200,1815716430,7380,7380,7380,7380,0
|
|
20230704,201100,1815716430,7380,7380,7380,7380,0
|
|
20230704,201000,1815716430,7380,7380,7380,7380,0
|
|
20230704,200900,1815716430,7380,7380,7380,7380,0
|
|
20230704,200800,1815716430,7380,7380,7380,7380,0
|
|
20230704,200700,1815716430,7380,7380,7380,7380,0
|
|
20230704,200600,1815716430,7380,7380,7380,7380,0
|
|
20230704,200500,1815716430,7380,7380,7380,7380,0
|
|
20230704,200400,1815716430,7380,7380,7380,7380,0
|
|
20230704,200300,1815716430,7380,7380,7380,7380,0
|
|
20230704,200200,1815716430,7380,7380,7380,7380,0
|
|
20230704,200100,1815716430,7380,7380,7380,7380,0
|
|
20230704,200000,1815716430,7380,7380,7380,7380,0
|
|
20230704,195900,1815716430,7380,7380,7380,7380,0
|
|
20230704,195800,1815716430,7380,7380,7380,7380,0
|
|
20230704,195700,1815716430,7380,7380,7380,7380,0
|
|
20230704,195600,1815716430,7380,7380,7380,7380,0
|
|
20230704,195500,1815716430,7380,7380,7380,7380,0
|
|
20230704,195400,1815716430,7380,7380,7380,7380,0
|
|
20230704,195300,1815716430,7380,7380,7380,7380,0
|
|
20230704,195200,1815716430,7380,7380,7380,7380,0
|
|
20230704,195100,1815716430,7380,7380,7380,7380,0
|
|
20230704,195000,1815716430,7380,7380,7380,7380,0
|
|
20230704,194900,1815716430,7380,7380,7380,7380,0
|
|
20230704,194800,1815716430,7380,7380,7380,7380,0
|
|
20230704,194700,1815716430,7380,7380,7380,7380,8854
|
|
20230704,194600,1815716430,7380,7380,7380,7380,0
|
|
20230704,194500,1815716430,7380,7380,7380,7380,0
|
|
20230704,194400,1815716430,7380,7380,7380,7380,0
|
|
20230704,194300,1815716430,7380,7380,7380,7380,0
|
|
20230704,194200,1815716430,7380,7380,7380,7380,0
|
|
20230704,194100,1815716430,7380,7380,7380,7380,0
|
|
20230704,194000,1815716430,7380,7380,7380,7380,0
|
|
20230704,193900,1815716430,7380,7380,7380,7380,0
|
|
20230704,193800,1815716430,7380,7380,7380,7380,0
|
|
20230704,193700,1815716430,7380,7380,7380,7380,0
|
|
20230704,193600,1815716430,7380,7380,7380,7380,0
|
|
20230704,193500,1815716430,7380,7380,7380,7380,0
|
|
20230704,193400,1815716430,7380,7380,7380,7380,0
|
|
20230704,193300,1815716430,7380,7380,7380,7380,0
|
|
20230704,193200,1815716430,7380,7380,7380,7380,0
|
|
20230704,193100,1815716430,7380,7380,7380,7380,0
|
|
20230704,193000,1815716430,7380,7380,7380,7380,0
|
|
20230704,192900,1815716430,7380,7380,7380,7380,0
|
|
20230704,192800,1815716430,7380,7380,7380,7380,0
|
|
20230704,192700,1815716430,7380,7380,7380,7380,0
|
|
20230704,192600,1815716430,7380,7380,7380,7380,0
|
|
20230704,192500,1815716430,7380,7380,7380,7380,0
|
|
20230704,192400,1815716430,7380,7380,7380,7380,0
|
|
20230704,192300,1815716430,7380,7380,7380,7380,0
|
|
20230704,192200,1815716430,7380,7380,7380,7380,0
|
|
20230704,192100,1815716430,7380,7380,7380,7380,0
|
|
20230704,192000,1815716430,7380,7380,7380,7380,0
|
|
20230704,191900,1815716430,7380,7380,7380,7380,0
|
|
20230704,191800,1815716430,7380,7380,7380,7380,0
|
|
20230704,191700,1815716430,7380,7380,7380,7380,8854
|
|
20230704,191600,1815716430,7380,7380,7380,7380,0
|
|
20230704,191500,1815716430,7380,7380,7380,7380,0
|
|
20230704,191400,1815716430,7380,7380,7380,7380,0
|
|
20230704,191300,1815716430,7380,7380,7380,7380,0
|
|
20230704,191200,1815716430,7380,7380,7380,7380,0
|
|
20230704,191100,1815716430,7380,7380,7380,7380,0
|
|
20230704,191000,1815716430,7380,7380,7380,7380,0
|
|
20230704,190900,1815716430,7380,7380,7380,7380,0
|
|
20230704,190800,1815716430,7380,7380,7380,7380,0
|
|
20230704,190700,1815716430,7380,7380,7380,7380,0
|
|
20230704,190600,1815716430,7380,7380,7380,7380,0
|
|
20230704,190500,1815716430,7380,7380,7380,7380,0
|
|
20230704,190400,1815716430,7380,7380,7380,7380,0
|
|
20230704,190300,1815716430,7380,7380,7380,7380,0
|
|
20230704,190200,1815716430,7380,7380,7380,7380,0
|
|
20230704,190100,1815716430,7380,7380,7380,7380,0
|
|
20230704,190000,1815716430,7380,7380,7380,7380,0
|
|
20230704,185900,1815716430,7380,7380,7380,7380,0
|
|
20230704,185800,1815716430,7380,7380,7380,7380,0
|
|
20230704,185700,1815716430,7380,7380,7380,7380,0
|
|
20230704,185600,1815716430,7380,7380,7380,7380,0
|
|
20230704,185500,1815716430,7380,7380,7380,7380,0
|
|
20230704,185400,1815716430,7380,7380,7380,7380,0
|
|
20230704,185300,1815716430,7380,7380,7380,7380,0
|
|
20230704,185200,1815716430,7380,7380,7380,7380,0
|
|
20230704,185100,1815716430,7380,7380,7380,7380,0
|
|
20230704,185000,1815716430,7380,7380,7380,7380,0
|
|
20230704,184900,1815716430,7380,7380,7380,7380,0
|
|
20230704,184800,1815716430,7380,7380,7380,7380,0
|
|
20230704,184700,1815716430,7380,7380,7380,7380,8854
|
|
20230704,184600,1815716430,7380,7380,7380,7380,0
|
|
20230704,184500,1815716430,7380,7380,7380,7380,0
|
|
20230704,184400,1815716430,7380,7380,7380,7380,0
|
|
20230704,184300,1815716430,7380,7380,7380,7380,0
|
|
20230704,184200,1815716430,7380,7380,7380,7380,0
|
|
20230704,184100,1815716430,7380,7380,7380,7380,0
|
|
20230704,184000,1815716430,7380,7380,7380,7380,0
|
|
20230704,183900,1815716430,7380,7380,7380,7380,0
|
|
20230704,183800,1815716430,7380,7380,7380,7380,0
|
|
20230704,183700,1815716430,7380,7380,7380,7380,0
|
|
20230704,183600,1815716430,7380,7380,7380,7380,0
|
|
20230704,183500,1815716430,7380,7380,7380,7380,0
|
|
20230704,183400,1815716430,7380,7380,7380,7380,0
|
|
20230704,183300,1815716430,7380,7380,7380,7380,0
|
|
20230704,183200,1815716430,7380,7380,7380,7380,0
|
|
20230704,183100,1815716430,7380,7380,7380,7380,0
|
|
20230704,183000,1815716430,7380,7380,7380,7380,0
|
|
20230704,182900,1815716430,7380,7380,7380,7380,0
|
|
20230704,182800,1815716430,7380,7380,7380,7380,0
|
|
20230704,182700,1815716430,7380,7380,7380,7380,0
|
|
20230704,182600,1815716430,7380,7380,7380,7380,0
|
|
20230704,182500,1815716430,7380,7380,7380,7380,0
|
|
20230704,182400,1815716430,7380,7380,7380,7380,0
|
|
20230704,182300,1815716430,7380,7380,7380,7380,0
|
|
20230704,182200,1815716430,7380,7380,7380,7380,0
|
|
20230704,182100,1815716430,7380,7380,7380,7380,0
|
|
20230704,182000,1815716430,7380,7380,7380,7380,0
|
|
20230704,181900,1815716430,7380,7380,7380,7380,0
|
|
20230704,181800,1815716430,7380,7380,7380,7380,0
|
|
20230704,181700,1815716430,7380,7380,7380,7380,8854
|
|
20230704,181600,1815716430,7380,7380,7380,7380,0
|
|
20230704,181500,1815716430,7380,7380,7380,7380,0
|
|
20230704,181400,1815716430,7380,7380,7380,7380,0
|
|
20230704,181300,1815716430,7380,7380,7380,7380,0
|
|
20230704,181200,1815716430,7380,7380,7380,7380,0
|
|
20230704,181100,1815716430,7380,7380,7380,7380,0
|
|
20230704,181000,1815716430,7380,7380,7380,7380,0
|
|
20230704,180900,1815716430,7380,7380,7380,7380,0
|
|
20230704,180800,1815716430,7380,7380,7380,7380,0
|
|
20230704,180700,1815716430,7380,7380,7380,7380,0
|
|
20230704,180600,1815716430,7380,7380,7380,7380,0
|
|
20230704,180500,1815716430,7380,7380,7380,7380,0
|
|
20230704,180400,1815716430,7380,7380,7380,7380,0
|
|
20230704,180300,1815716430,7380,7380,7380,7380,0
|
|
20230704,180200,1815716430,7380,7380,7380,7380,0
|
|
20230704,180100,1815716430,7380,7380,7380,7380,0
|
|
20230704,180000,1815716430,7380,7380,7380,7380,0
|
|
20230704,175900,1815716430,7380,7380,7380,7380,0
|
|
20230704,175800,1815716430,7380,7380,7380,7380,0
|
|
20230704,175700,1815716430,7380,7380,7380,7380,0
|
|
20230704,175600,1815716430,7380,7380,7380,7380,0
|
|
20230704,175500,1815716430,7380,7380,7380,7380,0
|
|
20230704,175400,1815716430,7380,7380,7380,7380,0
|
|
20230704,175300,1815716430,7380,7380,7380,7380,0
|
|
20230704,175200,1815716430,7380,7380,7380,7380,0
|
|
20230704,175100,1815716430,7380,7380,7380,7380,0
|
|
20230704,175000,1815716430,7380,7380,7380,7380,0
|
|
20230704,174900,1815716430,7380,7380,7380,7380,0
|
|
20230704,174800,1815716430,7380,7380,7380,7380,0
|
|
20230704,174700,1815716430,7380,7380,7380,7380,8854
|
|
20230704,174600,1815716430,7380,7380,7380,7380,0
|
|
20230704,174500,1815716430,7380,7380,7380,7380,0
|
|
20230704,174400,1815716430,7380,7380,7380,7380,0
|
|
20230704,174300,1815716430,7380,7380,7380,7380,0
|
|
20230704,174200,1815716430,7380,7380,7380,7380,0
|
|
20230704,174100,1815716430,7380,7380,7380,7380,0
|
|
20230704,174000,1815716430,7380,7380,7380,7380,0
|
|
20230704,173900,1815716430,7380,7380,7380,7380,0
|
|
20230704,173800,1815716430,7380,7380,7380,7380,0
|
|
20230704,173700,1815716430,7380,7380,7380,7380,0
|
|
20230704,173600,1815716430,7380,7380,7380,7380,0
|
|
20230704,173500,1815716430,7380,7380,7380,7380,0
|
|
20230704,173400,1815716430,7380,7380,7380,7380,0
|
|
20230704,173300,1815716430,7380,7380,7380,7380,0
|
|
20230704,173200,1815716430,7380,7380,7380,7380,0
|
|
20230704,173100,1815716430,7380,7380,7380,7380,0
|
|
20230704,173000,1815716430,7380,7380,7380,7380,0
|
|
20230704,172900,1815716430,7380,7380,7380,7380,0
|
|
20230704,172800,1815716430,7380,7380,7380,7380,0
|
|
20230704,172700,1815716430,7380,7380,7380,7380,0
|
|
20230704,172600,1815716430,7380,7380,7380,7380,0
|
|
20230704,172500,1815716430,7380,7380,7380,7380,0
|
|
20230704,172400,1815716430,7380,7380,7380,7380,0
|
|
20230704,172300,1815716430,7380,7380,7380,7380,0
|
|
20230704,172200,1815716430,7380,7380,7380,7380,0
|
|
20230704,172100,1815716430,7380,7380,7380,7380,0
|
|
20230704,172000,1815716430,7380,7380,7380,7380,0
|
|
20230704,171900,1815716430,7380,7380,7380,7380,0
|
|
20230704,171800,1815716430,7380,7380,7380,7380,0
|
|
20230704,171700,1815716430,7380,7380,7380,7380,8854
|
|
20230704,171600,1815716430,7380,7380,7380,7380,0
|
|
20230704,171500,1815716430,7380,7380,7380,7380,0
|
|
20230704,171400,1815716430,7380,7380,7380,7380,0
|
|
20230704,171300,1815716430,7380,7380,7380,7380,0
|
|
20230704,171200,1815716430,7380,7380,7380,7380,0
|
|
20230704,171100,1815716430,7380,7380,7380,7380,0
|
|
20230704,171000,1815716430,7380,7380,7380,7380,0
|
|
20230704,170900,1815716430,7380,7380,7380,7380,0
|
|
20230704,170800,1815716430,7380,7380,7380,7380,0
|
|
20230704,170700,1815716430,7380,7380,7380,7380,0
|
|
20230704,170600,1815716430,7380,7380,7380,7380,0
|
|
20230704,170500,1815716430,7380,7380,7380,7380,0
|
|
20230704,170400,1815716430,7380,7380,7380,7380,0
|
|
20230704,170300,1815716430,7380,7380,7380,7380,0
|
|
20230704,170200,1815716430,7380,7380,7380,7380,0
|
|
20230704,170100,1815716430,7380,7380,7380,7380,0
|
|
20230704,170000,1815716430,7380,7380,7380,7380,0
|
|
20230704,165900,1815716430,7380,7380,7380,7380,0
|
|
20230704,165800,1815716430,7380,7380,7380,7380,0
|
|
20230704,165700,1815716430,7380,7380,7380,7380,0
|
|
20230704,165600,1815716430,7380,7380,7380,7380,0
|
|
20230704,165500,1815716430,7380,7380,7380,7380,0
|
|
20230704,165400,1815716430,7380,7380,7380,7380,0
|
|
20230704,165300,1815716430,7380,7380,7380,7380,0
|
|
20230704,165200,1815716430,7380,7380,7380,7380,0
|
|
20230704,165100,1815716430,7380,7380,7380,7380,0
|
|
20230704,165000,1815716430,7380,7380,7380,7380,0
|
|
20230704,164900,1815716430,7380,7380,7380,7380,0
|
|
20230704,164800,1815716430,7380,7380,7380,7380,0
|
|
20230704,164700,1815716430,7380,7380,7380,7380,8854
|
|
20230704,164600,1815716430,7380,7380,7380,7380,0
|
|
20230704,164500,1815716430,7380,7380,7380,7380,0
|
|
20230704,164400,1815716430,7380,7380,7380,7380,0
|
|
20230704,164300,1815716430,7380,7380,7380,7380,0
|
|
20230704,164200,1815716430,7380,7380,7380,7380,0
|
|
20230704,164100,1815716430,7380,7380,7380,7380,0
|
|
20230704,164000,1815716430,7380,7380,7380,7380,0
|
|
20230704,163900,1815716430,7380,7380,7380,7380,0
|
|
20230704,163800,1815716430,7380,7380,7380,7380,0
|
|
20230704,163700,1815716430,7380,7380,7380,7380,0
|
|
20230704,163600,1815716430,7380,7380,7380,7380,0
|
|
20230704,163500,1815716430,7380,7380,7380,7380,0
|
|
20230704,163400,1815716430,7380,7380,7380,7380,0
|
|
20230704,163300,1815716430,7380,7380,7380,7380,0
|
|
20230704,163200,1815716430,7380,7380,7380,7380,0
|
|
20230704,163100,1815716430,7380,7380,7380,7380,0
|
|
20230704,163000,1815716430,7380,7380,7380,7380,0
|
|
20230704,162900,1815716430,7380,7380,7380,7380,0
|
|
20230704,162800,1815716430,7380,7380,7380,7380,0
|
|
20230704,162700,1815716430,7380,7380,7380,7380,0
|
|
20230704,162600,1815716430,7380,7380,7380,7380,0
|
|
20230704,162500,1815716430,7380,7380,7380,7380,0
|
|
20230704,162400,1815716430,7380,7380,7380,7380,0
|
|
20230704,162300,1815716430,7380,7380,7380,7380,0
|
|
20230704,162200,1815716430,7380,7380,7380,7380,0
|
|
20230704,162100,1815716430,7380,7380,7380,7380,0
|
|
20230704,162000,1815716430,7380,7380,7380,7380,0
|
|
20230704,161900,1815716430,7380,7380,7380,7380,0
|
|
20230704,161800,1815716430,7380,7380,7380,7380,0
|
|
20230704,161700,1815716430,7380,7380,7380,7380,8854
|
|
20230704,161600,1815716430,7380,7380,7380,7380,0
|
|
20230704,161500,1815716430,7380,7380,7380,7380,0
|
|
20230704,161400,1815716430,7380,7380,7380,7380,0
|
|
20230704,161300,1815716430,7380,7380,7380,7380,0
|
|
20230704,161200,1815716430,7380,7380,7380,7380,0
|
|
20230704,161100,1815716430,7380,7380,7380,7380,0
|
|
20230704,161000,1815716430,7380,7380,7380,7380,0
|
|
20230704,160900,1815716430,7380,7380,7380,7380,0
|
|
20230704,160800,1815716430,7380,7380,7380,7380,0
|
|
20230704,160700,1815716430,7380,7380,7380,7380,0
|
|
20230704,160600,1815716430,7380,7380,7380,7380,0
|
|
20230704,160500,1815716430,7380,7380,7380,7380,0
|
|
20230704,160400,1815716430,7380,7380,7380,7380,0
|
|
20230704,160300,1815716430,7380,7380,7380,7380,0
|
|
20230704,160200,1815716430,7380,7380,7380,7380,0
|
|
20230704,160100,1815716430,7380,7380,7380,7380,0
|
|
20230704,160000,1815716430,7380,7380,7380,7380,0
|
|
20230704,155900,1815716430,7380,7380,7380,7380,0
|
|
20230704,155800,1815716430,7380,7380,7380,7380,0
|
|
20230704,155700,1815716430,7380,7380,7380,7380,0
|
|
20230704,155600,1815716430,7380,7380,7380,7380,0
|
|
20230704,155500,1815716430,7380,7380,7380,7380,0
|
|
20230704,155400,1815716430,7380,7380,7380,7380,0
|
|
20230704,155300,1815716430,7380,7380,7380,7380,0
|
|
20230704,155200,1815716430,7380,7380,7380,7380,0
|
|
20230704,155100,1815716430,7380,7380,7380,7380,0
|
|
20230704,155000,1815716430,7380,7380,7380,7380,0
|
|
20230704,154900,1815716430,7380,7380,7380,7380,0
|
|
20230704,154800,1815716430,7380,7380,7380,7380,0
|
|
20230704,154700,1815716430,7380,7380,7380,7380,8854
|
|
20230704,154600,1815716430,7380,7380,7380,7380,0
|
|
20230704,154500,1815716430,7380,7380,7380,7380,0
|
|
20230704,154400,1815716430,7380,7380,7380,7380,0
|
|
20230704,154300,1815716430,7380,7380,7380,7380,0
|
|
20230704,154200,1815716430,7380,7380,7380,7380,0
|
|
20230704,154100,1815716430,7380,7380,7380,7380,0
|
|
20230704,154000,1815716430,7380,7380,7380,7380,0
|
|
20230704,153900,1815716430,7380,7380,7380,7380,0
|
|
20230704,153800,1815716430,7380,7380,7380,7380,0
|
|
20230704,153700,1815716430,7380,7380,7380,7380,0
|
|
20230704,153600,1815716430,7380,7380,7380,7380,0
|
|
20230704,153500,1815716430,7380,7380,7380,7380,0
|
|
20230704,153400,1815716430,7380,7380,7380,7380,0
|
|
20230704,153300,1815716430,7380,7380,7380,7380,0
|
|
20230704,153200,1815716430,7380,7380,7380,7380,0
|
|
20230704,153100,1815716430,7380,7380,7380,7380,0
|
|
20230704,153000,1815716430,7380,7380,7380,7380,8854
|
|
20230704,152900,1750373910,7430,7430,7430,7430,0
|
|
20230704,152800,1750373910,7430,7430,7430,7430,0
|
|
20230704,152700,1750373910,7430,7430,7430,7430,0
|
|
20230704,152600,1750373910,7430,7430,7430,7430,0
|
|
20230704,152500,1750373910,7430,7430,7430,7430,0
|
|
20230704,152400,1750373910,7430,7430,7430,7430,0
|
|
20230704,152300,1750373910,7430,7430,7430,7430,0
|
|
20230704,152200,1750373910,7430,7430,7430,7430,0
|
|
20230704,152100,1750373910,7430,7430,7430,7430,0
|
|
20230704,152000,1750373910,7430,7430,7430,7430,0
|
|
20230704,151900,1750373910,7430,7430,7440,7430,118
|
|
20230704,151800,1749497140,7440,7430,7440,7430,4288
|
|
20230704,151700,1717600300,7440,7430,7450,7430,2130
|
|
20230704,151600,1701768060,7450,7410,7460,7410,3591
|
|
20230704,151500,1675026740,7400,7420,7440,7400,1601
|
|
20230704,151400,1663120440,7400,7390,7410,7390,1296
|
|
20230704,151300,1653535980,7390,7400,7400,7390,357
|
|
20230704,151200,1650896350,7400,7410,7410,7400,1204
|
|
20230704,151100,1641985320,7410,7420,7440,7410,1331
|
|
20230704,151000,1632112550,7410,7420,7420,7410,303
|
|
20230704,150900,1629865910,7420,7410,7450,7410,5425
|
|
20230704,150800,1589497480,7410,7420,7430,7410,911
|
|
20230704,150700,1582737430,7420,7380,7420,7380,445
|
|
20230704,150600,1579438280,7380,7380,7420,7380,176
|
|
20230704,150500,1578138560,7380,7400,7430,7380,309
|
|
20230704,150400,1575850190,7370,7380,7390,7370,200
|
|
20230704,150300,1574373430,7380,7380,7390,7380,328
|
|
20230704,150200,1571952690,7380,7380,7380,7380,440
|
|
20230704,150100,1568705490,7380,7380,7380,7380,233
|
|
20230704,150000,1566985950,7380,7390,7390,7380,118
|
|
20230704,145900,1566114910,7380,7380,7380,7380,125
|
|
20230704,145800,1565192410,7400,7390,7400,7380,351
|
|
20230704,145700,1562597190,7390,7390,7390,7390,292
|
|
20230704,145600,1560439310,7390,7380,7390,7380,190
|
|
20230704,145500,1559036690,7380,7390,7390,7380,2422
|
|
20230704,145400,1541147310,7380,7400,7400,7380,268
|
|
20230704,145300,1539167510,7390,7390,7390,7390,320
|
|
20230704,145200,1536802710,7390,7400,7410,7380,1201
|
|
20230704,145100,1527908320,7390,7390,7390,7390,220
|
|
20230704,145000,1526282520,7390,7390,7410,7390,1524
|
|
20230704,144900,1515020060,7390,7400,7400,7390,1304
|
|
20230704,144800,1505372830,7400,7390,7410,7390,1311
|
|
20230704,144700,1495681430,7400,7390,7410,7390,323
|
|
20230704,144600,1493290880,7410,7410,7410,7390,215
|
|
20230704,144500,1491699230,7410,7410,7410,7410,775
|
|
20230704,144400,1485956480,7410,7420,7420,7410,903
|
|
20230704,144300,1479258510,7420,7420,7420,7420,330
|
|
20230704,144200,1476809910,7410,7410,7410,7410,303
|
|
20230704,144100,1474564680,7430,7430,7430,7420,415
|
|
20230704,144000,1471481850,7430,7430,7440,7430,365
|
|
20230704,143900,1468767800,7430,7410,7440,7410,508
|
|
20230704,143800,1464994850,7410,7440,7440,7410,3404
|
|
20230704,143700,1439675300,7440,7420,7450,7420,2083
|
|
20230704,143600,1424160500,7410,7420,7420,7410,463
|
|
20230704,143500,1420725160,7410,7420,7450,7410,916
|
|
20230704,143400,1413916270,7430,7410,7450,7410,1076
|
|
20230704,143300,1405907640,7410,7420,7420,7410,293
|
|
20230704,143200,1403736400,7420,7430,7450,7420,1207
|
|
20230704,143100,1394764870,7410,7440,7440,7410,388
|
|
20230704,143000,1391885570,7420,7360,7440,7360,2082
|
|
20230704,142900,1376431880,7360,7380,7390,7360,734
|
|
20230704,142800,1371013790,7380,7380,7380,7360,278
|
|
20230704,142700,1368962490,7360,7380,7390,7360,683
|
|
20230704,142600,1363922360,7380,7340,7380,7340,327
|
|
20230704,142500,1361517600,7340,7340,7340,7340,107
|
|
20230704,142400,1360732220,7340,7350,7350,7340,2144
|
|
20230704,142300,1344984230,7350,7350,7350,7350,242
|
|
20230704,142200,1343205530,7350,7350,7360,7350,241
|
|
20230704,142100,1341434170,7350,7390,7390,7350,1137
|
|
20230704,142000,1333062770,7370,7380,7380,7370,1217
|
|
20230704,141900,1324091050,7380,7380,7390,7380,553
|
|
20230704,141800,1320008910,7390,7380,7390,7380,130
|
|
20230704,141700,1319049490,7380,7380,7380,7380,137
|
|
20230704,141600,1318038430,7380,7380,7380,7380,266
|
|
20230704,141500,1316075350,7380,7390,7390,7380,270
|
|
20230704,141400,1314081770,7400,7410,7420,7400,386
|
|
20230704,141300,1311221650,7420,7390,7420,7390,259
|
|
20230704,141200,1309304580,7380,7380,7380,7380,298
|
|
20230704,141100,1307105340,7380,7380,7380,7370,737
|
|
20230704,141000,1301666310,7380,7420,7420,7380,314
|
|
20230704,140900,1299342930,7420,7420,7420,7380,340
|
|
20230704,140800,1296822310,7410,7390,7410,7370,362
|
|
20230704,140700,1294143250,7370,7400,7400,7370,138
|
|
20230704,140600,1293124030,7400,7360,7400,7360,1693
|
|
20230704,140500,1280608350,7360,7360,7360,7360,79
|
|
20230704,140400,1280026910,7370,7370,7370,7350,744
|
|
20230704,140300,1274544180,7370,7380,7390,7370,316
|
|
20230704,140200,1272211330,7380,7370,7400,7350,516
|
|
20230704,140100,1268408370,7370,7370,7370,7350,722
|
|
20230704,140000,1263099180,7390,7370,7390,7350,179
|
|
20230704,135900,1261780070,7370,7370,7390,7370,257
|
|
20230704,135800,1259883440,7370,7370,7370,7370,669
|
|
20230704,135700,1254952910,7370,7360,7380,7360,227
|
|
20230704,135600,1253280820,7360,7380,7380,7360,819
|
|
20230704,135500,1247237620,7360,7360,7360,7360,176
|
|
20230704,135400,1245942260,7360,7400,7400,7360,179
|
|
20230704,135300,1244623610,7400,7360,7400,7360,84
|
|
20230704,135200,1244002470,7360,7340,7360,7340,47
|
|
20230704,135100,1243656970,7340,7340,7340,7340,70
|
|
20230704,135000,1243143170,7330,7330,7330,7330,7
|
|
20230704,134900,1243091860,7330,7330,7330,7330,0
|
|
20230704,134800,1243091860,7330,7340,7340,7330,47
|
|
20230704,134700,1242746930,7340,7340,7340,7340,4
|
|
20230704,134600,1242717570,7360,7360,7360,7360,207
|
|
20230704,134500,1241194050,7400,7450,7450,7400,2606
|
|
20230704,134400,1221906940,7450,7380,7450,7380,6664
|
|
20230704,134300,1172434690,7390,7330,7390,7320,2007
|
|
20230704,134200,1157620880,7330,7330,7330,7330,4
|
|
20230704,134100,1157591560,7350,7320,7350,7320,388
|
|
20230704,134000,1154740960,7320,7320,7320,7320,5
|
|
20230704,133900,1154704360,7320,7350,7350,7320,1606
|
|
20230704,133800,1142900350,7350,7350,7350,7350,4
|
|
20230704,133700,1142870950,7350,7360,7360,7350,559
|
|
20230704,133600,1138758750,7370,7360,7380,7360,738
|
|
20230704,133500,1133318070,7370,7360,7370,7360,5
|
|
20230704,133400,1133281260,7370,7370,7370,7370,403
|
|
20230704,133300,1130311150,7380,7370,7380,7370,918
|
|
20230704,133200,1123544860,7360,7360,7360,7360,21
|
|
20230704,133100,1123390300,7360,7360,7370,7360,344
|
|
20230704,133000,1120856460,7350,7350,7350,7350,10
|
|
20230704,132900,1120782960,7360,7360,7360,7360,96
|
|
20230704,132800,1120076400,7360,7370,7370,7360,204
|
|
20230704,132700,1118572960,7370,7370,7370,7370,1
|
|
20230704,132600,1118565590,7360,7360,7360,7360,4
|
|
20230704,132500,1118536150,7350,7370,7380,7350,260
|
|
20230704,132400,1116619520,7350,7340,7350,7340,197
|
|
20230704,132300,1115172540,7320,7320,7330,7320,545
|
|
20230704,132200,1111182140,7320,7340,7340,7320,203
|
|
20230704,132100,1109692180,7320,7320,7320,7320,46
|
|
20230704,132000,1109355460,7310,7310,7310,7310,0
|
|
20230704,131900,1109355460,7310,7310,7310,7310,57
|
|
20230704,131800,1108938790,7310,7310,7310,7310,247
|
|
20230704,131700,1107133220,7310,7320,7320,7310,1183
|
|
20230704,131600,1098485230,7320,7320,7320,7320,14
|
|
20230704,131500,1098382750,7320,7320,7320,7320,3
|
|
20230704,131400,1098360790,7320,7320,7320,7320,586
|
|
20230704,131300,1094071270,7320,7320,7320,7320,273
|
|
20230704,131200,1092072910,7320,7320,7320,7320,8
|
|
20230704,131100,1092014350,7320,7320,7320,7320,4
|
|
20230704,131000,1091985070,7320,7320,7320,7320,44
|
|
20230704,130900,1091662990,7330,7330,7330,7330,4
|
|
20230704,130800,1091633670,7330,7330,7330,7330,3
|
|
20230704,130700,1091611680,7320,7320,7320,7320,14
|
|
20230704,130600,1091509200,7330,7330,7330,7330,29
|
|
20230704,130500,1091296630,7320,7320,7320,7320,7
|
|
20230704,130400,1091245390,7330,7330,7330,7330,4
|
|
20230704,130300,1091216070,7360,7370,7370,7360,615
|
|
20230704,130200,1086687380,7370,7320,7370,7320,824
|
|
20230704,130100,1080618250,7320,7320,7320,7320,3
|
|
20230704,130000,1080596290,7320,7320,7320,7320,4
|
|
20230704,125900,1080567010,7320,7320,7320,7320,0
|
|
20230704,125800,1080567010,7320,7350,7360,7320,128
|
|
20230704,125700,1079626130,7350,7350,7350,7350,4
|
|
20230704,125600,1079596730,7360,7350,7360,7350,125
|
|
20230704,125500,1078676870,7350,7310,7350,7310,84
|
|
20230704,125400,1078059630,7310,7310,7310,7310,50
|
|
20230704,125300,1077694130,7310,7310,7310,7310,5
|
|
20230704,125200,1077657580,7310,7310,7310,7310,4
|
|
20230704,125100,1077628340,7310,7310,7310,7310,3
|
|
20230704,125000,1077606410,7310,7310,7310,7310,531
|
|
20230704,124900,1073724800,7310,7310,7310,7310,0
|
|
20230704,124800,1073724800,7310,7310,7310,7310,49
|
|
20230704,124700,1073366610,7310,7310,7310,7310,189
|
|
20230704,124600,1071985020,7310,7310,7310,7310,4
|
|
20230704,124500,1071955780,7310,7310,7310,7310,150
|
|
20230704,124400,1070859280,7310,7310,7310,7310,3
|
|
20230704,124300,1070837350,7310,7310,7310,7310,31
|
|
20230704,124200,1070610740,7310,7320,7320,7310,103
|
|
20230704,124100,1069857060,7320,7320,7320,7320,4
|
|
20230704,124000,1069827780,7320,7360,7360,7320,22
|
|
20230704,123900,1069665980,7310,7310,7360,7310,66
|
|
20230704,123800,1069182420,7310,7310,7310,7310,4
|
|
20230704,123700,1069153180,7340,7340,7340,7340,3
|
|
20230704,123600,1069131160,7310,7350,7350,7310,24
|
|
20230704,123500,1068954920,7350,7340,7350,7310,78
|
|
20230704,123400,1068383900,7340,7340,7340,7340,1
|
|
20230704,123300,1068376560,7340,7340,7340,7340,7
|
|
20230704,123200,1068325180,7370,7330,7370,7330,2
|
|
20230704,123100,1068310480,7330,7360,7360,7330,1668
|
|
20230704,123000,1056066830,7360,7360,7360,7360,4
|
|
20230704,122900,1056037390,7360,7360,7360,7360,9
|
|
20230704,122800,1055971150,7370,7370,7370,7370,5
|
|
20230704,122700,1055934300,7350,7350,7370,7350,123
|
|
20230704,122600,1055030230,7350,7350,7350,7350,5
|
|
20230704,122500,1054993480,7360,7350,7360,7350,120
|
|
20230704,122400,1054110420,7350,7340,7350,7340,17
|
|
20230704,122300,1053985620,7340,7340,7340,7340,45
|
|
20230704,122200,1053655320,7340,7340,7340,7340,4
|
|
20230704,122100,1053625960,7340,7340,7340,7340,11
|
|
20230704,122000,1053545220,7340,7330,7340,7330,127
|
|
20230704,121900,1052613070,7340,7340,7340,7340,54
|
|
20230704,121800,1052216710,7340,7340,7340,7340,69
|
|
20230704,121700,1051710250,7340,7340,7340,7340,79
|
|
20230704,121600,1051130390,7340,7340,7340,7340,172
|
|
20230704,121500,1049867910,7340,7360,7360,7340,25
|
|
20230704,121400,1049684010,7340,7340,7350,7340,44
|
|
20230704,121300,1049360720,7360,7330,7360,7330,25
|
|
20230704,121200,1049176820,7330,7330,7330,7330,36
|
|
20230704,121100,1048912940,7330,7330,7330,7330,66
|
|
20230704,121000,1048429160,7330,7330,7330,7330,4
|
|
20230704,120900,1048399840,7330,7330,7330,7330,3
|
|
20230704,120800,1048377850,7330,7330,7330,7330,65
|
|
20230704,120700,1047901400,7330,7340,7340,7330,556
|
|
20230704,120600,1043822280,7340,7350,7350,7340,431
|
|
20230704,120500,1040657300,7360,7370,7370,7360,539
|
|
20230704,120400,1036689240,7360,7410,7410,7360,30
|
|
20230704,120300,1036468390,7410,7360,7410,7360,528
|
|
20230704,120200,1032563930,7360,7350,7390,7350,1778
|
|
20230704,120100,1019427250,7350,7370,7380,7350,872
|
|
20230704,120000,1012994660,7370,7390,7390,7370,1611
|
|
20230704,115900,1001121390,7400,7330,7400,7330,5012
|
|
20230704,115800,964058130,7380,7370,7380,7350,931
|
|
20230704,115700,957202400,7370,7350,7370,7350,20
|
|
20230704,115600,957055200,7350,7300,7350,7300,1060
|
|
20230704,115500,949270180,7300,7300,7300,7290,52
|
|
20230704,115400,948890610,7300,7300,7300,7300,0
|
|
20230704,115300,948890610,7300,7290,7300,7290,5
|
|
20230704,115200,948854150,7290,7290,7290,7290,40
|
|
20230704,115100,948562550,7290,7290,7290,7290,81
|
|
20230704,115000,947972060,7290,7290,7290,7290,0
|
|
20230704,114900,947972060,7290,7300,7300,7290,34
|
|
20230704,114800,947723900,7300,7310,7310,7300,118
|
|
20230704,114700,946862040,7310,7310,7310,7310,0
|
|
20230704,114600,946862040,7310,7300,7310,7300,93
|
|
20230704,114500,946183090,7300,7290,7300,7290,65
|
|
20230704,114400,945709020,7290,7290,7290,7290,267
|
|
20230704,114300,943762590,7290,7290,7290,7290,4
|
|
20230704,114200,943733430,7290,7290,7290,7290,0
|
|
20230704,114100,943733430,7290,7310,7310,7290,39
|
|
20230704,114000,943448480,7310,7310,7310,7310,33
|
|
20230704,113900,943207250,7290,7290,7290,7290,4
|
|
20230704,113800,943178090,7290,7290,7290,7290,3
|
|
20230704,113700,943156220,7290,7290,7290,7290,47
|
|
20230704,113600,942813590,7290,7290,7290,7290,4
|
|
20230704,113500,942784430,7290,7290,7290,7290,0
|
|
20230704,113400,942784430,7290,7290,7300,7290,22
|
|
20230704,113300,942623900,7290,7290,7290,7290,31
|
|
20230704,113200,942397910,7290,7300,7300,7290,8
|
|
20230704,113100,942339580,7290,7290,7290,7290,3
|
|
20230704,113000,942317710,7290,7290,7290,7290,6
|
|
20230704,112900,942273970,7290,7290,7290,7290,684
|
|
20230704,112800,937287610,7300,7300,7300,7300,210
|
|
20230704,112700,935754610,7300,7300,7300,7290,47
|
|
20230704,112600,935411550,7290,7290,7290,7290,0
|
|
20230704,112500,935411550,7290,7290,7290,7290,37
|
|
20230704,112400,935141820,7290,7290,7300,7290,18
|
|
20230704,112300,935010590,7300,7300,7300,7300,124
|
|
20230704,112200,934105390,7320,7310,7320,7310,249
|
|
20230704,112100,932283090,7300,7270,7300,7270,54
|
|
20230704,112000,931888980,7270,7270,7270,7270,55
|
|
20230704,111900,931489130,7260,7270,7270,7260,70
|
|
20230704,111800,930980920,7260,7250,7260,7250,82
|
|
20230704,111700,930385890,7250,7260,7260,7250,895
|
|
20230704,111600,923889520,7280,7270,7280,7260,142
|
|
20230704,111500,922856970,7260,7260,7270,7260,57
|
|
20230704,111400,922443140,7250,7250,7250,7250,45
|
|
20230704,111300,922116890,7240,7250,7250,7240,815
|
|
20230704,111200,916208180,7260,7290,7290,7250,960
|
|
20230704,111100,909228850,7290,7290,7290,7290,4
|
|
20230704,111000,909199690,7290,7290,7290,7290,179
|
|
20230704,110900,907894780,7290,7290,7290,7290,0
|
|
20230704,110800,907894780,7290,7290,7290,7290,4
|
|
20230704,110700,907865620,7290,7310,7310,7290,281
|
|
20230704,110600,905817110,7290,7290,7290,7290,141
|
|
20230704,110500,904789220,7310,7310,7310,7290,74
|
|
20230704,110400,904248360,7320,7290,7320,7290,62
|
|
20230704,110300,903796020,7290,7320,7320,7290,164
|
|
20230704,110200,902595750,7320,7320,7320,7320,59
|
|
20230704,110100,902163870,7320,7330,7340,7310,192
|
|
20230704,110000,900756460,7330,7290,7330,7290,203
|
|
20230704,105900,899268590,7340,7290,7340,7290,33
|
|
20230704,105800,899027020,7280,7280,7300,7280,1304
|
|
20230704,105700,889528880,7280,7300,7300,7280,542
|
|
20230704,105600,885579830,7280,7280,7280,7280,7
|
|
20230704,105500,885528870,7250,7320,7320,7250,1676
|
|
20230704,105400,873312190,7330,7380,7380,7330,373
|
|
20230704,105300,870574670,7360,7370,7370,7360,731
|
|
20230704,105200,865189540,7370,7390,7390,7370,32
|
|
20230704,105100,864953140,7390,7400,7420,7390,1543
|
|
20230704,105000,853537760,7390,7390,7430,7390,1075
|
|
20230704,104900,845567320,7360,7380,7400,7360,3190
|
|
20230704,104800,821987770,7380,7380,7380,7370,263
|
|
20230704,104700,820046840,7370,7370,7390,7350,1361
|
|
20230704,104600,810016550,7380,7360,7380,7340,4489
|
|
20230704,104500,776971780,7360,7360,7360,7350,1116
|
|
20230704,104400,768765510,7360,7300,7360,7300,352
|
|
20230704,104300,766176760,7310,7350,7350,7310,270
|
|
20230704,104200,764195060,7290,7290,7350,7290,218
|
|
20230704,104100,762593840,7290,7300,7300,7290,61
|
|
20230704,104000,762148570,7300,7290,7300,7290,90
|
|
20230704,103900,761492430,7290,7290,7290,7290,335
|
|
20230704,103800,759050280,7290,7290,7290,7290,10
|
|
20230704,103700,758977380,7280,7300,7360,7280,1223
|
|
20230704,103600,750006240,7300,7300,7300,7270,403
|
|
20230704,103500,747067080,7300,7340,7340,7300,548
|
|
20230704,103400,743065040,7340,7300,7340,7300,670
|
|
20230704,103300,738150070,7300,7340,7350,7300,2240
|
|
20230704,103200,721752330,7340,7320,7350,7320,516
|
|
20230704,103100,717963100,7320,7340,7340,7320,97
|
|
20230704,103000,717252940,7350,7370,7370,7320,943
|
|
20230704,102900,710317870,7370,7300,7370,7300,4304
|
|
20230704,102800,678719410,7320,7280,7320,7280,597
|
|
20230704,102700,674365830,7280,7250,7280,7240,1130
|
|
20230704,102600,666150340,7210,7210,7210,7210,0
|
|
20230704,102500,666150340,7210,7200,7210,7200,1407
|
|
20230704,102400,656005910,7210,7210,7210,7210,1400
|
|
20230704,102300,645911910,7210,7230,7230,7210,1040
|
|
20230704,102200,638407470,7230,7240,7240,7230,947
|
|
20230704,102100,631551200,7240,7250,7250,7240,373
|
|
20230704,102000,628846990,7250,7250,7250,7250,11
|
|
20230704,101900,628767240,7250,7270,7270,7250,95
|
|
20230704,101800,628077900,7260,7280,7280,7260,234
|
|
20230704,101700,626374520,7280,7280,7280,7280,1
|
|
20230704,101600,626367240,7250,7280,7290,7250,336
|
|
20230704,101500,623921240,7290,7300,7320,7290,215
|
|
20230704,101400,622353570,7320,7320,7320,7320,0
|
|
20230704,101300,622353570,7320,7290,7320,7290,1082
|
|
20230704,101200,614439670,7290,7290,7300,7290,510
|
|
20230704,101100,610720270,7290,7280,7310,7280,1752
|
|
20230704,101000,597943140,7280,7280,7280,7280,88
|
|
20230704,100900,597302500,7240,7200,7250,7190,2560
|
|
20230704,100800,578826950,7200,7200,7200,7190,1025
|
|
20230704,100700,571448330,7200,7200,7200,7200,154
|
|
20230704,100600,570339530,7200,7200,7210,7200,92
|
|
20230704,100500,569677030,7200,7210,7210,7200,1316
|
|
20230704,100400,560200880,7210,7210,7210,7210,305
|
|
20230704,100300,558001830,7220,7210,7220,7210,800
|
|
20230704,100200,552227830,7200,7220,7220,7200,6
|
|
20230704,100100,552184590,7200,7210,7210,7200,117
|
|
20230704,100000,551342090,7220,7200,7230,7200,80
|
|
20230704,095900,550764890,7200,7210,7210,7200,170
|
|
20230704,095800,549540340,7200,7210,7210,7200,1369
|
|
20230704,095700,539670150,7210,7210,7220,7210,133
|
|
20230704,095600,538710220,7220,7230,7230,7220,2724
|
|
20230704,095500,519035180,7260,7260,7260,7250,1516
|
|
20230704,095400,508043960,7250,7250,7250,7250,7
|
|
20230704,095300,507993210,7250,7250,7250,7250,134
|
|
20230704,095200,507021710,7250,7250,7250,7250,244
|
|
20230704,095100,505252710,7260,7260,7260,7260,300
|
|
20230704,095000,503074710,7250,7250,7250,7250,2760
|
|
20230704,094900,483064710,7250,7260,7260,7250,206
|
|
20230704,094800,481571010,7270,7260,7270,7260,15
|
|
20230704,094700,481462090,7260,7240,7260,7230,1200
|
|
20230704,094600,472770780,7240,7240,7240,7240,141
|
|
20230704,094500,471749940,7240,7240,7240,7240,137
|
|
20230704,094400,470758060,7230,7230,7230,7230,0
|
|
20230704,094300,470758060,7230,7240,7240,7230,245
|
|
20230704,094200,468986580,7240,7240,7240,7230,214
|
|
20230704,094100,467438260,7240,7240,7260,7240,175
|
|
20230704,094000,466169290,7240,7240,7240,7230,521
|
|
20230704,093900,462400630,7240,7280,7280,7240,572
|
|
20230704,093800,458248200,7280,7280,7300,7280,14
|
|
20230704,093700,458146100,7280,7300,7300,7280,1738
|
|
20230704,093600,445473800,7300,7300,7300,7300,3
|
|
20230704,093500,445451900,7310,7320,7330,7310,1578
|
|
20230704,093400,433900640,7310,7270,7310,7270,2201
|
|
20230704,093300,417849920,7270,7260,7290,7260,57
|
|
20230704,093200,417435360,7240,7270,7270,7240,859
|
|
20230704,093100,411202130,7300,7300,7300,7300,420
|
|
20230704,093000,408136130,7300,7300,7300,7300,50
|
|
20230704,092900,407771130,7300,7270,7300,7270,56
|
|
20230704,092800,407362620,7270,7270,7280,7270,556
|
|
20230704,092700,403318300,7280,7280,7280,7280,540
|
|
20230704,092600,399387100,7290,7270,7300,7270,1288
|
|
20230704,092500,390000410,7280,7280,7280,7280,1
|
|
20230704,092400,389993130,7290,7250,7290,7250,760
|
|
20230704,092300,384474730,7260,7260,7270,7260,961
|
|
20230704,092200,377494870,7250,7240,7250,7240,654
|
|
20230704,092100,372753470,7240,7250,7250,7240,262
|
|
20230704,092000,370856070,7250,7230,7250,7230,762
|
|
20230704,091900,365345600,7230,7230,7230,7230,279
|
|
20230704,091800,363328430,7240,7230,7240,7200,1000
|
|
20230704,091700,356114090,7210,7230,7230,7200,4232
|
|
20230704,091600,325549370,7230,7300,7300,7230,6937
|
|
20230704,091500,275104030,7310,7350,7370,7310,1545
|
|
20230704,091400,263781790,7370,7380,7380,7350,2270
|
|
20230704,091300,247053640,7380,7360,7380,7360,2073
|
|
20230704,091200,231784250,7360,7330,7360,7320,3548
|
|
20230704,091100,205748700,7320,7300,7320,7300,1877
|
|
20230704,091000,192032230,7320,7280,7320,7280,531
|
|
20230704,090900,188157570,7280,7280,7280,7280,374
|
|
20230704,090800,185434850,7280,7320,7320,7280,440
|
|
20230704,090700,182228250,7340,7290,7340,7250,2050
|
|
20230704,090600,167225330,7300,7300,7310,7300,1587
|
|
20230704,090500,155634360,7290,7270,7300,7250,2680
|
|
20230704,090400,136161850,7250,7250,7270,7250,744
|
|
20230704,090300,130764970,7250,7290,7300,7230,1916
|
|
20230704,090200,116821400,7230,7300,7300,7230,1646
|
|
20230704,090100,104886980,7280,7250,7310,7240,5484
|
|
20230704,090000,64953530,7250,7300,7310,7250,8907
|