679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,201600,1251077370,5590,5590,5590,5590,3871
|
|
20230707,201500,1251077370,5590,5590,5590,5590,0
|
|
20230707,201400,1251077370,5590,5590,5590,5590,0
|
|
20230707,201300,1251077370,5590,5590,5590,5590,0
|
|
20230707,201200,1251077370,5590,5590,5590,5590,0
|
|
20230707,201100,1251077370,5590,5590,5590,5590,0
|
|
20230707,201000,1251077370,5590,5590,5590,5590,0
|
|
20230707,200900,1251077370,5590,5590,5590,5590,0
|
|
20230707,200800,1251077370,5590,5590,5590,5590,0
|
|
20230707,200700,1251077370,5590,5590,5590,5590,0
|
|
20230707,200600,1251077370,5590,5590,5590,5590,0
|
|
20230707,200500,1251077370,5590,5590,5590,5590,0
|
|
20230707,200400,1251077370,5590,5590,5590,5590,0
|
|
20230707,200300,1251077370,5590,5590,5590,5590,0
|
|
20230707,200200,1251077370,5590,5590,5590,5590,0
|
|
20230707,200100,1251077370,5590,5590,5590,5590,0
|
|
20230707,200000,1251077370,5590,5590,5590,5590,0
|
|
20230707,195900,1251077370,5590,5590,5590,5590,0
|
|
20230707,195800,1251077370,5590,5590,5590,5590,0
|
|
20230707,195700,1251077370,5590,5590,5590,5590,0
|
|
20230707,195600,1251077370,5590,5590,5590,5590,0
|
|
20230707,195500,1251077370,5590,5590,5590,5590,0
|
|
20230707,195400,1251077370,5590,5590,5590,5590,0
|
|
20230707,195300,1251077370,5590,5590,5590,5590,0
|
|
20230707,195200,1251077370,5590,5590,5590,5590,0
|
|
20230707,195100,1251077370,5590,5590,5590,5590,0
|
|
20230707,195000,1251077370,5590,5590,5590,5590,0
|
|
20230707,194900,1251077370,5590,5590,5590,5590,0
|
|
20230707,194800,1251077370,5590,5590,5590,5590,0
|
|
20230707,194700,1251077370,5590,5590,5590,5590,0
|
|
20230707,194600,1251077370,5590,5590,5590,5590,3871
|
|
20230707,194500,1251077370,5590,5590,5590,5590,0
|
|
20230707,194400,1251077370,5590,5590,5590,5590,0
|
|
20230707,194300,1251077370,5590,5590,5590,5590,0
|
|
20230707,194200,1251077370,5590,5590,5590,5590,0
|
|
20230707,194100,1251077370,5590,5590,5590,5590,0
|
|
20230707,194000,1251077370,5590,5590,5590,5590,0
|
|
20230707,193900,1251077370,5590,5590,5590,5590,0
|
|
20230707,193800,1251077370,5590,5590,5590,5590,0
|
|
20230707,193700,1251077370,5590,5590,5590,5590,0
|
|
20230707,193600,1251077370,5590,5590,5590,5590,0
|
|
20230707,193500,1251077370,5590,5590,5590,5590,0
|
|
20230707,193400,1251077370,5590,5590,5590,5590,0
|
|
20230707,193300,1251077370,5590,5590,5590,5590,0
|
|
20230707,193200,1251077370,5590,5590,5590,5590,0
|
|
20230707,193100,1251077370,5590,5590,5590,5590,0
|
|
20230707,193000,1251077370,5590,5590,5590,5590,0
|
|
20230707,192900,1251077370,5590,5590,5590,5590,0
|
|
20230707,192800,1251077370,5590,5590,5590,5590,0
|
|
20230707,192700,1251077370,5590,5590,5590,5590,0
|
|
20230707,192600,1251077370,5590,5590,5590,5590,0
|
|
20230707,192500,1251077370,5590,5590,5590,5590,0
|
|
20230707,192400,1251077370,5590,5590,5590,5590,0
|
|
20230707,192300,1251077370,5590,5590,5590,5590,0
|
|
20230707,192200,1251077370,5590,5590,5590,5590,0
|
|
20230707,192100,1251077370,5590,5590,5590,5590,0
|
|
20230707,192000,1251077370,5590,5590,5590,5590,0
|
|
20230707,191900,1251077370,5590,5590,5590,5590,0
|
|
20230707,191800,1251077370,5590,5590,5590,5590,0
|
|
20230707,191700,1251077370,5590,5590,5590,5590,0
|
|
20230707,191600,1251077370,5590,5590,5590,5590,3871
|
|
20230707,191500,1251077370,5590,5590,5590,5590,0
|
|
20230707,191400,1251077370,5590,5590,5590,5590,0
|
|
20230707,191300,1251077370,5590,5590,5590,5590,0
|
|
20230707,191200,1251077370,5590,5590,5590,5590,0
|
|
20230707,191100,1251077370,5590,5590,5590,5590,0
|
|
20230707,191000,1251077370,5590,5590,5590,5590,0
|
|
20230707,190900,1251077370,5590,5590,5590,5590,0
|
|
20230707,190800,1251077370,5590,5590,5590,5590,0
|
|
20230707,190700,1251077370,5590,5590,5590,5590,0
|
|
20230707,190600,1251077370,5590,5590,5590,5590,0
|
|
20230707,190500,1251077370,5590,5590,5590,5590,0
|
|
20230707,190400,1251077370,5590,5590,5590,5590,0
|
|
20230707,190300,1251077370,5590,5590,5590,5590,0
|
|
20230707,190200,1251077370,5590,5590,5590,5590,0
|
|
20230707,190100,1251077370,5590,5590,5590,5590,0
|
|
20230707,190000,1251077370,5590,5590,5590,5590,0
|
|
20230707,185900,1251077370,5590,5590,5590,5590,0
|
|
20230707,185800,1251077370,5590,5590,5590,5590,0
|
|
20230707,185700,1251077370,5590,5590,5590,5590,0
|
|
20230707,185600,1251077370,5590,5590,5590,5590,0
|
|
20230707,185500,1251077370,5590,5590,5590,5590,0
|
|
20230707,185400,1251077370,5590,5590,5590,5590,0
|
|
20230707,185300,1251077370,5590,5590,5590,5590,0
|
|
20230707,185200,1251077370,5590,5590,5590,5590,0
|
|
20230707,185100,1251077370,5590,5590,5590,5590,0
|
|
20230707,185000,1251077370,5590,5590,5590,5590,0
|
|
20230707,184900,1251077370,5590,5590,5590,5590,0
|
|
20230707,184800,1251077370,5590,5590,5590,5590,0
|
|
20230707,184700,1251077370,5590,5590,5590,5590,0
|
|
20230707,184600,1251077370,5590,5590,5590,5590,3871
|
|
20230707,184500,1251077370,5590,5590,5590,5590,0
|
|
20230707,184400,1251077370,5590,5590,5590,5590,0
|
|
20230707,184300,1251077370,5590,5590,5590,5590,0
|
|
20230707,184200,1251077370,5590,5590,5590,5590,0
|
|
20230707,184100,1251077370,5590,5590,5590,5590,0
|
|
20230707,184000,1251077370,5590,5590,5590,5590,0
|
|
20230707,183900,1251077370,5590,5590,5590,5590,0
|
|
20230707,183800,1251077370,5590,5590,5590,5590,0
|
|
20230707,183700,1251077370,5590,5590,5590,5590,0
|
|
20230707,183600,1251077370,5590,5590,5590,5590,0
|
|
20230707,183500,1251077370,5590,5590,5590,5590,0
|
|
20230707,183400,1251077370,5590,5590,5590,5590,0
|
|
20230707,183300,1251077370,5590,5590,5590,5590,0
|
|
20230707,183200,1251077370,5590,5590,5590,5590,0
|
|
20230707,183100,1251077370,5590,5590,5590,5590,0
|
|
20230707,183000,1251077370,5590,5590,5590,5590,0
|
|
20230707,182900,1251077370,5590,5590,5590,5590,0
|
|
20230707,182800,1251077370,5590,5590,5590,5590,0
|
|
20230707,182700,1251077370,5590,5590,5590,5590,0
|
|
20230707,182600,1251077370,5590,5590,5590,5590,0
|
|
20230707,182500,1251077370,5590,5590,5590,5590,0
|
|
20230707,182400,1251077370,5590,5590,5590,5590,0
|
|
20230707,182300,1251077370,5590,5590,5590,5590,0
|
|
20230707,182200,1251077370,5590,5590,5590,5590,0
|
|
20230707,182100,1251077370,5590,5590,5590,5590,0
|
|
20230707,182000,1251077370,5590,5590,5590,5590,0
|
|
20230707,181900,1251077370,5590,5590,5590,5590,0
|
|
20230707,181800,1251077370,5590,5590,5590,5590,0
|
|
20230707,181700,1251077370,5590,5590,5590,5590,0
|
|
20230707,181600,1251077370,5590,5590,5590,5590,3871
|
|
20230707,181500,1251077370,5590,5590,5590,5590,0
|
|
20230707,181400,1251077370,5590,5590,5590,5590,0
|
|
20230707,181300,1251077370,5590,5590,5590,5590,0
|
|
20230707,181200,1251077370,5590,5590,5590,5590,0
|
|
20230707,181100,1251077370,5590,5590,5590,5590,0
|
|
20230707,181000,1251077370,5590,5590,5590,5590,0
|
|
20230707,180900,1251077370,5590,5590,5590,5590,0
|
|
20230707,180800,1251077370,5590,5590,5590,5590,0
|
|
20230707,180700,1251077370,5590,5590,5590,5590,0
|
|
20230707,180600,1251077370,5590,5590,5590,5590,0
|
|
20230707,180500,1251077370,5590,5590,5590,5590,0
|
|
20230707,180400,1251077370,5590,5590,5590,5590,0
|
|
20230707,180300,1251077370,5590,5590,5590,5590,0
|
|
20230707,180200,1251077370,5590,5590,5590,5590,0
|
|
20230707,180100,1251077370,5590,5590,5590,5590,0
|
|
20230707,180000,1251077370,5590,5590,5590,5590,0
|
|
20230707,175900,1251077370,5590,5590,5590,5590,0
|
|
20230707,175800,1251077370,5590,5590,5590,5590,0
|
|
20230707,175700,1251077370,5590,5590,5590,5590,0
|
|
20230707,175600,1251077370,5590,5590,5590,5590,0
|
|
20230707,175500,1251077370,5590,5590,5590,5590,0
|
|
20230707,175400,1251077370,5590,5590,5590,5590,0
|
|
20230707,175300,1251077370,5590,5590,5590,5590,0
|
|
20230707,175200,1251077370,5590,5590,5590,5590,0
|
|
20230707,175100,1251077370,5590,5590,5590,5590,0
|
|
20230707,175000,1251077370,5590,5590,5590,5590,0
|
|
20230707,174900,1251077370,5590,5590,5590,5590,0
|
|
20230707,174800,1251077370,5590,5590,5590,5590,0
|
|
20230707,174700,1251077370,5590,5590,5590,5590,0
|
|
20230707,174600,1251077370,5590,5590,5590,5590,3871
|
|
20230707,174500,1251077370,5590,5590,5590,5590,0
|
|
20230707,174400,1251077370,5590,5590,5590,5590,0
|
|
20230707,174300,1251077370,5590,5590,5590,5590,0
|
|
20230707,174200,1251077370,5590,5590,5590,5590,0
|
|
20230707,174100,1251077370,5590,5590,5590,5590,0
|
|
20230707,174000,1251077370,5590,5590,5590,5590,0
|
|
20230707,173900,1251077370,5590,5590,5590,5590,0
|
|
20230707,173800,1251077370,5590,5590,5590,5590,0
|
|
20230707,173700,1251077370,5590,5590,5590,5590,0
|
|
20230707,173600,1251077370,5590,5590,5590,5590,0
|
|
20230707,173500,1251077370,5590,5590,5590,5590,0
|
|
20230707,173400,1251077370,5590,5590,5590,5590,0
|
|
20230707,173300,1251077370,5590,5590,5590,5590,0
|
|
20230707,173200,1251077370,5590,5590,5590,5590,0
|
|
20230707,173100,1251077370,5590,5590,5590,5590,0
|
|
20230707,173000,1251077370,5590,5590,5590,5590,0
|
|
20230707,172900,1251077370,5590,5590,5590,5590,0
|
|
20230707,172800,1251077370,5590,5590,5590,5590,0
|
|
20230707,172700,1251077370,5590,5590,5590,5590,0
|
|
20230707,172600,1251077370,5590,5590,5590,5590,0
|
|
20230707,172500,1251077370,5590,5590,5590,5590,0
|
|
20230707,172400,1251077370,5590,5590,5590,5590,0
|
|
20230707,172300,1251077370,5590,5590,5590,5590,0
|
|
20230707,172200,1251077370,5590,5590,5590,5590,0
|
|
20230707,172100,1251077370,5590,5590,5590,5590,0
|
|
20230707,172000,1251077370,5590,5590,5590,5590,0
|
|
20230707,171900,1251077370,5590,5590,5590,5590,0
|
|
20230707,171800,1251077370,5590,5590,5590,5590,0
|
|
20230707,171700,1251077370,5590,5590,5590,5590,0
|
|
20230707,171600,1251077370,5590,5590,5590,5590,3871
|
|
20230707,171500,1251077370,5590,5590,5590,5590,0
|
|
20230707,171400,1251077370,5590,5590,5590,5590,0
|
|
20230707,171300,1251077370,5590,5590,5590,5590,0
|
|
20230707,171200,1251077370,5590,5590,5590,5590,0
|
|
20230707,171100,1251077370,5590,5590,5590,5590,0
|
|
20230707,171000,1251077370,5590,5590,5590,5590,0
|
|
20230707,170900,1251077370,5590,5590,5590,5590,0
|
|
20230707,170800,1251077370,5590,5590,5590,5590,0
|
|
20230707,170700,1251077370,5590,5590,5590,5590,0
|
|
20230707,170600,1251077370,5590,5590,5590,5590,0
|
|
20230707,170500,1251077370,5590,5590,5590,5590,0
|
|
20230707,170400,1251077370,5590,5590,5590,5590,0
|
|
20230707,170300,1251077370,5590,5590,5590,5590,0
|
|
20230707,170200,1251077370,5590,5590,5590,5590,0
|
|
20230707,170100,1251077370,5590,5590,5590,5590,0
|
|
20230707,170000,1251077370,5590,5590,5590,5590,0
|
|
20230707,165900,1251077370,5590,5590,5590,5590,0
|
|
20230707,165800,1251077370,5590,5590,5590,5590,0
|
|
20230707,165700,1251077370,5590,5590,5590,5590,0
|
|
20230707,165600,1251077370,5590,5590,5590,5590,0
|
|
20230707,165500,1251077370,5590,5590,5590,5590,0
|
|
20230707,165400,1251077370,5590,5590,5590,5590,0
|
|
20230707,165300,1251077370,5590,5590,5590,5590,0
|
|
20230707,165200,1251077370,5590,5590,5590,5590,0
|
|
20230707,165100,1251077370,5590,5590,5590,5590,0
|
|
20230707,165000,1251077370,5590,5590,5590,5590,0
|
|
20230707,164900,1251077370,5590,5590,5590,5590,0
|
|
20230707,164800,1251077370,5590,5590,5590,5590,0
|
|
20230707,164700,1251077370,5590,5590,5590,5590,0
|
|
20230707,164600,1251077370,5590,5590,5590,5590,3871
|
|
20230707,164500,1251077370,5590,5590,5590,5590,0
|
|
20230707,164400,1251077370,5590,5590,5590,5590,0
|
|
20230707,164300,1251077370,5590,5590,5590,5590,0
|
|
20230707,164200,1251077370,5590,5590,5590,5590,0
|
|
20230707,164100,1251077370,5590,5590,5590,5590,0
|
|
20230707,164000,1251077370,5590,5590,5590,5590,0
|
|
20230707,163900,1251077370,5590,5590,5590,5590,0
|
|
20230707,163800,1251077370,5590,5590,5590,5590,0
|
|
20230707,163700,1251077370,5590,5590,5590,5590,0
|
|
20230707,163600,1251077370,5590,5590,5590,5590,0
|
|
20230707,163500,1251077370,5590,5590,5590,5590,0
|
|
20230707,163400,1251077370,5590,5590,5590,5590,0
|
|
20230707,163300,1251077370,5590,5590,5590,5590,0
|
|
20230707,163200,1251077370,5590,5590,5590,5590,0
|
|
20230707,163100,1251077370,5590,5590,5590,5590,0
|
|
20230707,163000,1251077370,5590,5590,5590,5590,0
|
|
20230707,162900,1251077370,5590,5590,5590,5590,0
|
|
20230707,162800,1251077370,5590,5590,5590,5590,0
|
|
20230707,162700,1251077370,5590,5590,5590,5590,0
|
|
20230707,162600,1251077370,5590,5590,5590,5590,0
|
|
20230707,162500,1251077370,5590,5590,5590,5590,0
|
|
20230707,162400,1251077370,5590,5590,5590,5590,0
|
|
20230707,162300,1251077370,5590,5590,5590,5590,0
|
|
20230707,162200,1251077370,5590,5590,5590,5590,0
|
|
20230707,162100,1251077370,5590,5590,5590,5590,0
|
|
20230707,162000,1251077370,5590,5590,5590,5590,0
|
|
20230707,161900,1251077370,5590,5590,5590,5590,0
|
|
20230707,161800,1251077370,5590,5590,5590,5590,0
|
|
20230707,161700,1251077370,5590,5590,5590,5590,0
|
|
20230707,161600,1251077370,5590,5590,5590,5590,3871
|
|
20230707,161500,1251077370,5590,5590,5590,5590,0
|
|
20230707,161400,1251077370,5590,5590,5590,5590,0
|
|
20230707,161300,1251077370,5590,5590,5590,5590,0
|
|
20230707,161200,1251077370,5590,5590,5590,5590,0
|
|
20230707,161100,1251077370,5590,5590,5590,5590,0
|
|
20230707,161000,1251077370,5590,5590,5590,5590,0
|
|
20230707,160900,1251077370,5590,5590,5590,5590,0
|
|
20230707,160800,1251077370,5590,5590,5590,5590,0
|
|
20230707,160700,1251077370,5590,5590,5590,5590,0
|
|
20230707,160600,1251077370,5590,5590,5590,5590,0
|
|
20230707,160500,1251077370,5590,5590,5590,5590,0
|
|
20230707,160400,1251077370,5590,5590,5590,5590,0
|
|
20230707,160300,1251077370,5590,5590,5590,5590,0
|
|
20230707,160200,1251077370,5590,5590,5590,5590,0
|
|
20230707,160100,1251077370,5590,5590,5590,5590,0
|
|
20230707,160000,1251077370,5590,5590,5590,5590,0
|
|
20230707,155900,1251077370,5590,5590,5590,5590,0
|
|
20230707,155800,1251077370,5590,5590,5590,5590,0
|
|
20230707,155700,1251077370,5590,5590,5590,5590,0
|
|
20230707,155600,1251077370,5590,5590,5590,5590,0
|
|
20230707,155500,1251077370,5590,5590,5590,5590,0
|
|
20230707,155400,1251077370,5590,5590,5590,5590,0
|
|
20230707,155300,1251077370,5590,5590,5590,5590,0
|
|
20230707,155200,1251077370,5590,5590,5590,5590,0
|
|
20230707,155100,1251077370,5590,5590,5590,5590,0
|
|
20230707,155000,1251077370,5590,5590,5590,5590,0
|
|
20230707,154900,1251077370,5590,5590,5590,5590,0
|
|
20230707,154800,1251077370,5590,5590,5590,5590,0
|
|
20230707,154700,1251077370,5590,5590,5590,5590,0
|
|
20230707,154600,1251077370,5590,5590,5590,5590,3871
|
|
20230707,154500,1251077370,5590,5590,5590,5590,0
|
|
20230707,154400,1251077370,5590,5590,5590,5590,0
|
|
20230707,154300,1251077370,5590,5590,5590,5590,0
|
|
20230707,154200,1251077370,5590,5590,5590,5590,0
|
|
20230707,154100,1251077370,5590,5590,5590,5590,0
|
|
20230707,154000,1251077370,5590,5590,5590,5590,0
|
|
20230707,153900,1251077370,5590,5590,5590,5590,0
|
|
20230707,153800,1251077370,5590,5590,5590,5590,0
|
|
20230707,153700,1251077370,5590,5590,5590,5590,0
|
|
20230707,153600,1251077370,5590,5590,5590,5590,0
|
|
20230707,153500,1251077370,5590,5590,5590,5590,0
|
|
20230707,153400,1251077370,5590,5590,5590,5590,0
|
|
20230707,153300,1251077370,5590,5590,5590,5590,0
|
|
20230707,153200,1251077370,5590,5590,5590,5590,0
|
|
20230707,153100,1251077370,5590,5590,5590,5590,0
|
|
20230707,153000,1251077370,5590,5590,5590,5590,3871
|
|
20230707,152900,1229438480,5610,5610,5610,5610,0
|
|
20230707,152800,1229438480,5610,5610,5610,5610,0
|
|
20230707,152700,1229438480,5610,5610,5610,5610,0
|
|
20230707,152600,1229438480,5610,5610,5610,5610,0
|
|
20230707,152500,1229438480,5610,5610,5610,5610,0
|
|
20230707,152400,1229438480,5610,5610,5610,5610,0
|
|
20230707,152300,1229438480,5610,5610,5610,5610,0
|
|
20230707,152200,1229438480,5610,5610,5610,5610,0
|
|
20230707,152100,1229438480,5610,5610,5610,5610,0
|
|
20230707,152000,1229438480,5610,5610,5610,5610,0
|
|
20230707,151900,1229438480,5610,5610,5610,5610,13
|
|
20230707,151800,1229365550,5610,5590,5610,5590,394
|
|
20230707,151700,1227157210,5590,5600,5600,5590,460
|
|
20230707,151600,1224581450,5600,5610,5610,5600,2260
|
|
20230707,151500,1211909850,5620,5630,5630,5620,159
|
|
20230707,151400,1211016070,5630,5630,5630,5630,14
|
|
20230707,151300,1210937250,5620,5620,5620,5620,275
|
|
20230707,151200,1209391750,5620,5620,5620,5620,493
|
|
20230707,151100,1206621090,5620,5630,5630,5620,27
|
|
20230707,151000,1206469270,5640,5630,5640,5630,53
|
|
20230707,150900,1206170580,5620,5620,5620,5620,938
|
|
20230707,150800,1200899020,5620,5620,5620,5620,699
|
|
20230707,150700,1196970640,5630,5630,5630,5620,36
|
|
20230707,150600,1196768270,5630,5630,5630,5630,977
|
|
20230707,150500,1191267760,5630,5620,5630,5620,195
|
|
20230707,150400,1190171180,5630,5630,5630,5630,100
|
|
20230707,150300,1189608180,5620,5620,5620,5620,0
|
|
20230707,150200,1189608180,5620,5620,5620,5620,0
|
|
20230707,150100,1189608180,5620,5620,5620,5620,725
|
|
20230707,150000,1185533680,5620,5620,5670,5620,364
|
|
20230707,145900,1183480240,5630,5630,5630,5630,47
|
|
20230707,145800,1183215630,5630,5640,5640,5620,96
|
|
20230707,145700,1182675170,5620,5640,5650,5620,1232
|
|
20230707,145600,1175737730,5650,5650,5650,5640,847
|
|
20230707,145500,1170959960,5650,5640,5650,5630,121
|
|
20230707,145400,1170276780,5630,5640,5650,5630,254
|
|
20230707,145300,1168843110,5640,5650,5670,5640,1638
|
|
20230707,145200,1159582040,5650,5620,5650,5620,495
|
|
20230707,145100,1156791750,5620,5630,5630,5610,148
|
|
20230707,145000,1155959930,5620,5610,5620,5610,107
|
|
20230707,144900,1155358700,5610,5640,5640,5610,838
|
|
20230707,144800,1150654940,5640,5620,5640,5600,2224
|
|
20230707,144700,1138174200,5620,5620,5630,5620,738
|
|
20230707,144600,1134025480,5630,5610,5630,5610,743
|
|
20230707,144500,1129849140,5610,5630,5630,5610,313
|
|
20230707,144400,1128088430,5610,5610,5620,5610,304
|
|
20230707,144300,1126381510,5610,5610,5620,5610,499
|
|
20230707,144200,1123577670,5610,5620,5620,5610,619
|
|
20230707,144100,1120103880,5620,5630,5640,5620,163
|
|
20230707,144000,1119186620,5620,5640,5640,5620,72
|
|
20230707,143900,1118781860,5620,5610,5650,5610,433
|
|
20230707,143800,1116347380,5610,5600,5620,5600,724
|
|
20230707,143700,1112292840,5600,5620,5620,5600,807
|
|
20230707,143600,1107768870,5610,5610,5610,5610,37
|
|
20230707,143500,1107561300,5620,5610,5620,5600,136
|
|
20230707,143400,1106799090,5610,5620,5620,5600,703
|
|
20230707,143300,1102855540,5610,5610,5610,5600,678
|
|
20230707,143200,1099052920,5600,5600,5600,5600,63
|
|
20230707,143100,1098700120,5600,5600,5610,5600,239
|
|
20230707,143000,1097360410,5600,5610,5620,5600,350
|
|
20230707,142900,1095395910,5620,5620,5620,5610,72
|
|
20230707,142800,1094991880,5610,5590,5610,5590,1975
|
|
20230707,142700,1083924200,5590,5590,5600,5590,211
|
|
20230707,142600,1082743530,5600,5610,5610,5600,222
|
|
20230707,142500,1081499170,5600,5610,5610,5600,96
|
|
20230707,142400,1080961370,5600,5600,5600,5590,131
|
|
20230707,142300,1080228040,5600,5590,5600,5590,493
|
|
20230707,142200,1077467500,5590,5590,5610,5590,558
|
|
20230707,142100,1074341940,5600,5610,5620,5600,1242
|
|
20230707,142000,1067379140,5610,5590,5610,5590,180
|
|
20230707,141900,1066370830,5590,5580,5600,5580,176
|
|
20230707,141800,1065387260,5580,5570,5590,5570,857
|
|
20230707,141700,1060605290,5570,5580,5580,5570,229
|
|
20230707,141600,1059328720,5580,5580,5590,5580,369
|
|
20230707,141500,1057268540,5590,5590,5590,5580,483
|
|
20230707,141400,1054571800,5580,5580,5590,5580,1041
|
|
20230707,141300,1048761620,5590,5590,5590,5580,528
|
|
20230707,141200,1045810480,5590,5600,5600,5580,410
|
|
20230707,141100,1043517040,5600,5590,5600,5590,769
|
|
20230707,141000,1039217670,5590,5600,5610,5590,1687
|
|
20230707,140900,1029774750,5600,5610,5610,5600,88
|
|
20230707,140800,1029281680,5600,5600,5600,5590,425
|
|
20230707,140700,1026902370,5600,5600,5600,5590,1112
|
|
20230707,140600,1020682420,5600,5610,5610,5600,186
|
|
20230707,140500,1019639660,5600,5610,5610,5600,114
|
|
20230707,140400,1019001070,5600,5600,5610,5600,245
|
|
20230707,140300,1017627920,5600,5600,5620,5590,1215
|
|
20230707,140200,1010823830,5600,5600,5600,5600,189
|
|
20230707,140100,1009765430,5600,5610,5610,5600,540
|
|
20230707,140000,1006740180,5600,5610,5610,5600,211
|
|
20230707,135900,1005557340,5600,5600,5610,5600,1016
|
|
20230707,135800,999866420,5600,5610,5610,5600,80
|
|
20230707,135700,999418340,5610,5600,5610,5600,267
|
|
20230707,135600,997921940,5600,5600,5610,5600,135
|
|
20230707,135500,997164790,5610,5610,5620,5610,647
|
|
20230707,135400,993533960,5610,5620,5620,5610,313
|
|
20230707,135300,991776160,5620,5620,5620,5610,81
|
|
20230707,135200,991321630,5620,5620,5620,5620,642
|
|
20230707,135100,987713590,5620,5630,5630,5620,849
|
|
20230707,135000,982941050,5620,5620,5620,5620,54
|
|
20230707,134900,982637570,5640,5620,5640,5620,926
|
|
20230707,134800,977432270,5620,5620,5630,5620,1013
|
|
20230707,134700,971738050,5640,5630,5640,5620,120
|
|
20230707,134600,971062480,5620,5620,5620,5620,577
|
|
20230707,134500,967819740,5620,5640,5640,5620,234
|
|
20230707,134400,966503470,5630,5630,5630,5620,843
|
|
20230707,134300,961758780,5630,5630,5630,5620,651
|
|
20230707,134200,958094090,5620,5630,5630,5620,80
|
|
20230707,134100,957644440,5630,5620,5630,5620,152
|
|
20230707,134000,956788870,5630,5630,5640,5620,571
|
|
20230707,133900,953573020,5630,5630,5630,5630,38
|
|
20230707,133800,953359080,5640,5630,5640,5630,185
|
|
20230707,133700,952316380,5630,5630,5640,5630,159
|
|
20230707,133600,951420050,5630,5630,5640,5630,192
|
|
20230707,133500,950337930,5620,5630,5630,5620,304
|
|
20230707,133400,948626850,5630,5620,5630,5620,229
|
|
20230707,133300,947337940,5630,5620,5630,5620,254
|
|
20230707,133200,945908400,5630,5630,5640,5630,131
|
|
20230707,133100,945169700,5630,5620,5630,5620,88
|
|
20230707,133000,944674410,5620,5630,5630,5610,52
|
|
20230707,132900,944382270,5610,5610,5620,5610,318
|
|
20230707,132800,942595500,5610,5620,5650,5610,564
|
|
20230707,132700,939426180,5610,5610,5610,5610,92
|
|
20230707,132600,938910060,5610,5600,5620,5600,72
|
|
20230707,132500,938505690,5600,5600,5610,5600,1448
|
|
20230707,132400,930390180,5610,5620,5620,5610,722
|
|
20230707,132300,926338250,5610,5620,5620,5610,56
|
|
20230707,132200,926024000,5620,5630,5630,5620,161
|
|
20230707,132100,925117840,5630,5640,5640,5630,272
|
|
20230707,132000,923584840,5640,5640,5640,5640,69
|
|
20230707,131900,923195680,5640,5630,5640,5630,39
|
|
20230707,131800,922976060,5630,5620,5630,5620,108
|
|
20230707,131700,922368400,5620,5630,5630,5620,859
|
|
20230707,131600,917540380,5630,5620,5630,5620,102
|
|
20230707,131500,916966860,5610,5610,5610,5610,56
|
|
20230707,131400,916652700,5610,5610,5610,5600,87
|
|
20230707,131300,916164820,5610,5620,5630,5610,1113
|
|
20230707,131200,909909510,5610,5620,5620,5610,22
|
|
20230707,131100,909786020,5630,5620,5630,5620,239
|
|
20230707,131000,908441680,5620,5610,5620,5610,678
|
|
20230707,130900,904637800,5600,5610,5620,5600,302
|
|
20230707,130800,902943090,5610,5610,5620,5610,51
|
|
20230707,130700,902656950,5600,5620,5620,5600,128
|
|
20230707,130600,901937790,5620,5610,5620,5590,614
|
|
20230707,130500,898493800,5600,5610,5640,5600,8169
|
|
20230707,130400,852725860,5610,5660,5660,5610,10895
|
|
20230707,130300,791294340,5660,5650,5660,5650,268
|
|
20230707,130200,789777810,5650,5660,5660,5650,669
|
|
20230707,130100,785996600,5660,5660,5670,5660,902
|
|
20230707,130000,780890120,5660,5660,5660,5660,104
|
|
20230707,125900,780301480,5660,5660,5670,5660,147
|
|
20230707,125800,779468300,5660,5670,5670,5660,525
|
|
20230707,125700,776492300,5670,5670,5690,5670,742
|
|
20230707,125600,772274290,5670,5680,5680,5670,177
|
|
20230707,125500,771269530,5700,5670,5700,5670,9
|
|
20230707,125400,771218350,5670,5660,5670,5660,798
|
|
20230707,125300,766700830,5660,5670,5670,5660,312
|
|
20230707,125200,764932190,5670,5670,5670,5670,87
|
|
20230707,125100,764438900,5670,5670,5670,5660,1085
|
|
20230707,125000,758295070,5670,5680,5680,5670,535
|
|
20230707,124900,755256380,5680,5690,5700,5680,80
|
|
20230707,124800,754801410,5670,5680,5680,5670,36
|
|
20230707,124700,754596970,5680,5670,5680,5670,704
|
|
20230707,124600,750598400,5670,5680,5690,5670,188
|
|
20230707,124500,749529430,5680,5680,5680,5680,92
|
|
20230707,124400,749006870,5690,5680,5690,5680,132
|
|
20230707,124300,748255950,5680,5680,5690,5680,188
|
|
20230707,124200,747186950,5680,5690,5690,5680,1049
|
|
20230707,124100,741225170,5680,5680,5690,5680,112
|
|
20230707,124000,740589000,5690,5680,5690,5680,142
|
|
20230707,123900,739781290,5680,5670,5680,5670,87
|
|
20230707,123800,739287390,5680,5690,5700,5680,558
|
|
20230707,123700,736112490,5690,5680,5690,5680,331
|
|
20230707,123600,734229470,5690,5680,5690,5680,148
|
|
20230707,123500,733387670,5680,5680,5690,5680,301
|
|
20230707,123400,731675800,5690,5670,5690,5670,224
|
|
20230707,123300,730403040,5660,5670,5670,5660,640
|
|
20230707,123200,726777800,5670,5680,5680,5670,582
|
|
20230707,123100,723472470,5680,5690,5690,5680,199
|
|
20230707,123000,722340450,5690,5710,5710,5690,1166
|
|
20230707,122900,715703390,5690,5700,5710,5690,233
|
|
20230707,122800,714376270,5700,5700,5700,5690,161
|
|
20230707,122700,713458680,5710,5700,5720,5700,839
|
|
20230707,122600,708674830,5700,5710,5710,5700,359
|
|
20230707,122500,706625330,5700,5700,5700,5700,18
|
|
20230707,122400,706522730,5710,5700,5710,5700,298
|
|
20230707,122300,704822010,5700,5700,5710,5700,1265
|
|
20230707,122200,697606340,5700,5700,5700,5700,107
|
|
20230707,122100,696996440,5690,5690,5690,5690,4
|
|
20230707,122000,696973680,5690,5680,5690,5680,90
|
|
20230707,121900,696462330,5680,5700,5700,5680,1067
|
|
20230707,121800,690398770,5690,5690,5690,5690,81
|
|
20230707,121700,689937880,5700,5700,5700,5690,134
|
|
20230707,121600,689174240,5690,5690,5700,5690,471
|
|
20230707,121500,686492430,5690,5690,5710,5690,134
|
|
20230707,121400,685728800,5690,5690,5690,5690,69
|
|
20230707,121300,685336190,5680,5680,5700,5680,95
|
|
20230707,121200,684796240,5670,5670,5670,5670,4
|
|
20230707,121100,684773560,5680,5680,5690,5680,762
|
|
20230707,121000,680444240,5700,5680,5700,5680,288
|
|
20230707,120900,678802820,5680,5690,5690,5670,693
|
|
20230707,120800,674866720,5680,5690,5690,5680,218
|
|
20230707,120700,673626380,5700,5680,5700,5680,295
|
|
20230707,120600,671947230,5680,5690,5700,5680,135
|
|
20230707,120500,671179350,5690,5680,5690,5680,174
|
|
20230707,120400,670190270,5680,5670,5680,5660,714
|
|
20230707,120300,666141820,5660,5650,5700,5650,228
|
|
20230707,120200,664846230,5650,5650,5660,5650,194
|
|
20230707,120100,663749500,5660,5660,5660,5650,280
|
|
20230707,120000,662165020,5660,5660,5670,5660,949
|
|
20230707,115900,656792520,5660,5670,5670,5660,168
|
|
20230707,115800,655840490,5660,5660,5660,5660,77
|
|
20230707,115700,655404670,5660,5660,5670,5660,311
|
|
20230707,115600,653641770,5660,5670,5680,5660,376
|
|
20230707,115500,651509450,5670,5680,5680,5670,134
|
|
20230707,115400,650748510,5670,5670,5670,5670,300
|
|
20230707,115300,649047510,5670,5670,5680,5670,504
|
|
20230707,115200,646188670,5670,5670,5680,5670,131
|
|
20230707,115100,645444740,5670,5670,5670,5670,1296
|
|
20230707,115000,638096420,5680,5670,5680,5670,692
|
|
20230707,114900,634171630,5670,5670,5680,5670,162
|
|
20230707,114800,633251900,5680,5670,5680,5670,211
|
|
20230707,114700,632053670,5670,5680,5680,5670,1322
|
|
20230707,114600,624544750,5690,5680,5690,5680,171
|
|
20230707,114500,623572310,5680,5680,5690,5680,234
|
|
20230707,114400,622242030,5690,5690,5700,5690,342
|
|
20230707,114300,620294890,5700,5690,5700,5690,30
|
|
20230707,114200,620124150,5690,5690,5700,5690,186
|
|
20230707,114100,619064660,5700,5700,5700,5690,523
|
|
20230707,114000,616085900,5700,5690,5700,5690,362
|
|
20230707,113900,614022840,5690,5690,5690,5690,37
|
|
20230707,113800,613812310,5690,5690,5700,5690,429
|
|
20230707,113700,611370140,5690,5700,5700,5690,370
|
|
20230707,113600,609261300,5700,5700,5710,5700,331
|
|
20230707,113500,607372140,5690,5700,5700,5690,83
|
|
20230707,113400,606899670,5700,5700,5700,5690,1879
|
|
20230707,113300,596189760,5710,5730,5730,5710,491
|
|
20230707,113200,593383680,5730,5730,5730,5720,171
|
|
20230707,113100,592404380,5720,5720,5720,5720,48
|
|
20230707,113000,592129820,5720,5720,5730,5720,239
|
|
20230707,112900,590760670,5720,5720,5730,5720,187
|
|
20230707,112800,589689630,5720,5740,5750,5720,165
|
|
20230707,112700,588743370,5730,5710,5730,5710,767
|
|
20230707,112600,584349940,5710,5700,5710,5700,79
|
|
20230707,112500,583899430,5690,5710,5720,5690,956
|
|
20230707,112400,578446970,5710,5710,5710,5710,128
|
|
20230707,112300,577716090,5710,5710,5710,5710,38
|
|
20230707,112200,577499110,5700,5700,5700,5700,1743
|
|
20230707,112100,567564010,5700,5710,5710,5700,147
|
|
20230707,112000,566724950,5700,5700,5700,5700,20
|
|
20230707,111900,566610950,5700,5700,5700,5700,38
|
|
20230707,111800,566394350,5690,5680,5690,5680,854
|
|
20230707,111700,561542480,5680,5680,5680,5680,34
|
|
20230707,111600,561349360,5670,5680,5680,5670,430
|
|
20230707,111500,558910820,5680,5670,5680,5670,322
|
|
20230707,111400,557084360,5670,5670,5670,5670,827
|
|
20230707,111300,552395270,5680,5680,5680,5680,116
|
|
20230707,111200,551736390,5670,5680,5680,5670,184
|
|
20230707,111100,550691660,5680,5670,5680,5670,54
|
|
20230707,111000,550385130,5680,5680,5680,5680,703
|
|
20230707,110900,546392090,5680,5690,5690,5680,315
|
|
20230707,110800,544601740,5680,5680,5680,5670,240
|
|
20230707,110700,543238920,5680,5680,5680,5670,55
|
|
20230707,110600,542926760,5680,5680,5680,5660,920
|
|
20230707,110500,537708590,5680,5680,5680,5680,116
|
|
20230707,110400,537049710,5670,5690,5690,5660,662
|
|
20230707,110300,533301400,5680,5680,5680,5670,159
|
|
20230707,110200,532398810,5680,5700,5700,5680,1115
|
|
20230707,110100,526056300,5690,5700,5700,5690,166
|
|
20230707,110000,525110500,5700,5700,5700,5700,14
|
|
20230707,105900,525030700,5700,5690,5700,5690,272
|
|
20230707,105800,523480620,5690,5700,5700,5690,1199
|
|
20230707,105700,516646550,5690,5690,5690,5690,50
|
|
20230707,105600,516362050,5680,5690,5690,5680,625
|
|
20230707,105500,512807740,5680,5660,5680,5660,307
|
|
20230707,105400,511064710,5670,5680,5680,5670,853
|
|
20230707,105300,506226910,5680,5670,5680,5670,61
|
|
20230707,105200,505880760,5690,5690,5690,5690,0
|
|
20230707,105100,505880760,5690,5670,5690,5650,3641
|
|
20230707,105000,485276370,5670,5680,5680,5670,246
|
|
20230707,104900,483880380,5670,5680,5680,5670,141
|
|
20230707,104800,483080900,5680,5680,5680,5680,122
|
|
20230707,104700,482387940,5680,5690,5690,5670,2214
|
|
20230707,104600,469811780,5690,5700,5700,5690,134
|
|
20230707,104500,469048160,5710,5710,5710,5710,1
|
|
20230707,104400,469042450,5700,5680,5700,5670,561
|
|
20230707,104300,465858930,5670,5680,5680,5670,530
|
|
20230707,104200,462849430,5680,5680,5680,5670,141
|
|
20230707,104100,462048860,5680,5680,5710,5680,52
|
|
20230707,104000,461753470,5670,5670,5670,5660,982
|
|
20230707,103900,456185860,5670,5660,5680,5660,147
|
|
20230707,103800,455351220,5660,5680,5680,5660,810
|
|
20230707,103700,450758860,5680,5680,5680,5670,137
|
|
20230707,103600,449980870,5690,5680,5690,5680,267
|
|
20230707,103500,448463140,5680,5720,5720,5680,473
|
|
20230707,103400,445766250,5720,5690,5720,5690,68
|
|
20230707,103300,445378910,5700,5680,5700,5670,76
|
|
20230707,103200,444947240,5680,5680,5680,5670,712
|
|
20230707,103100,440903490,5680,5660,5690,5660,1299
|
|
20230707,103000,433536470,5660,5670,5670,5660,158
|
|
20230707,102900,432640980,5670,5660,5670,5660,145
|
|
20230707,102800,431819060,5680,5680,5680,5660,766
|
|
20230707,102700,427478240,5680,5700,5700,5680,1554
|
|
20230707,102600,418637120,5700,5690,5700,5690,881
|
|
20230707,102500,413622420,5690,5680,5690,5680,400
|
|
20230707,102400,411346550,5680,5680,5680,5680,724
|
|
20230707,102300,407234230,5700,5700,5700,5690,361
|
|
20230707,102200,405179950,5700,5700,5710,5700,7204
|
|
20230707,102100,364116150,5700,5700,5700,5700,1089
|
|
20230707,102000,357908850,5700,5730,5730,5700,3029
|
|
20230707,101900,340575400,5750,5750,5750,5750,0
|
|
20230707,101800,340575400,5750,5730,5750,5710,4488
|
|
20230707,101700,314921400,5740,5730,5740,5730,533
|
|
20230707,101600,311862310,5730,5750,5750,5730,230
|
|
20230707,101500,310542180,5740,5740,5740,5740,29
|
|
20230707,101400,310375720,5740,5740,5740,5740,283
|
|
20230707,101300,308751300,5740,5740,5750,5740,193
|
|
20230707,101200,307643470,5740,5740,5740,5740,731
|
|
20230707,101100,303447530,5740,5750,5750,5740,257
|
|
20230707,101000,301972340,5750,5730,5770,5730,72
|
|
20230707,100900,301558910,5730,5730,5730,5720,432
|
|
20230707,100800,299086920,5720,5730,5740,5720,1134
|
|
20230707,100700,292587770,5730,5740,5740,5730,1003
|
|
20230707,100600,286837150,5750,5780,5780,5750,3520
|
|
20230707,100500,266592060,5780,5780,5780,5780,0
|
|
20230707,100400,266592060,5780,5770,5780,5760,2337
|
|
20230707,100300,253113770,5770,5780,5780,5770,289
|
|
20230707,100200,251444070,5770,5770,5770,5770,33
|
|
20230707,100100,251253660,5780,5790,5790,5780,1682
|
|
20230707,100000,241525960,5800,5790,5800,5790,212
|
|
20230707,095900,240296680,5800,5790,5800,5790,43
|
|
20230707,095800,240047540,5790,5790,5800,5790,183
|
|
20230707,095700,238986960,5790,5800,5800,5790,1074
|
|
20230707,095600,232766640,5800,5790,5800,5790,50
|
|
20230707,095500,232476960,5800,5800,5800,5790,231
|
|
20230707,095400,231137370,5790,5800,5800,5790,34
|
|
20230707,095300,230940500,5800,5800,5800,5790,739
|
|
20230707,095200,226661300,5790,5790,5790,5790,11
|
|
20230707,095100,226597610,5790,5790,5790,5790,0
|
|
20230707,095000,226597610,5790,5820,5820,5790,43
|
|
20230707,094900,226348040,5820,5820,5820,5820,27
|
|
20230707,094800,226190900,5820,5800,5820,5800,155
|
|
20230707,094700,225291030,5800,5780,5800,5780,690
|
|
20230707,094600,221296190,5790,5790,5790,5780,1220
|
|
20230707,094500,214232630,5800,5800,5800,5800,473
|
|
20230707,094400,211489230,5800,5800,5800,5800,1
|
|
20230707,094300,211483430,5800,5800,5800,5800,419
|
|
20230707,094200,209053230,5800,5810,5810,5800,46
|
|
20230707,094100,208786270,5810,5810,5820,5810,197
|
|
20230707,094000,207641670,5810,5810,5810,5800,25
|
|
20230707,093900,207496560,5800,5830,5830,5800,154
|
|
20230707,093800,206603320,5800,5820,5830,5800,722
|
|
20230707,093700,202406600,5830,5820,5830,5820,542
|
|
20230707,093600,199247030,5830,5820,5830,5820,590
|
|
20230707,093500,195813020,5820,5790,5830,5790,45
|
|
20230707,093400,195552220,5840,5780,5840,5760,1372
|
|
20230707,093300,187630890,5780,5780,5780,5780,136
|
|
20230707,093200,186844810,5770,5770,5770,5770,1314
|
|
20230707,093100,179263030,5780,5780,5780,5780,170
|
|
20230707,093000,178280430,5780,5780,5780,5770,744
|
|
20230707,092900,173980840,5790,5790,5790,5780,178
|
|
20230707,092800,172950530,5790,5790,5790,5790,46
|
|
20230707,092700,172684190,5800,5800,5800,5780,440
|
|
20230707,092600,170138140,5800,5800,5840,5800,516
|
|
20230707,092500,167145300,5790,5780,5790,5780,627
|
|
20230707,092400,163520240,5780,5780,5780,5770,102
|
|
20230707,092300,162931070,5770,5780,5780,5770,130
|
|
20230707,092200,162179970,5780,5790,5790,5780,754
|
|
20230707,092100,157821150,5780,5800,5800,5780,74
|
|
20230707,092000,157392430,5800,5800,5800,5790,310
|
|
20230707,091900,155594810,5800,5770,5800,5770,1196
|
|
20230707,091800,148693860,5770,5770,5770,5770,1764
|
|
20230707,091700,138515580,5770,5760,5770,5760,126
|
|
20230707,091600,137788810,5780,5790,5790,5770,3828
|
|
20230707,091500,115657250,5790,5790,5790,5770,1169
|
|
20230707,091400,108904130,5790,5790,5790,5790,1173
|
|
20230707,091300,102112460,5800,5800,5800,5800,733
|
|
20230707,091200,97861060,5800,5810,5810,5800,407
|
|
20230707,091100,95497150,5810,5830,5830,5810,1160
|
|
20230707,091000,88745900,5840,5840,5840,5830,348
|
|
20230707,090900,86714420,5830,5830,5850,5830,270
|
|
20230707,090800,85137840,5830,5830,5830,5830,30
|
|
20230707,090700,84962940,5840,5870,5870,5840,444
|
|
20230707,090600,82366750,5870,5860,5870,5860,320
|
|
20230707,090500,80488550,5860,5830,5860,5830,47
|
|
20230707,090400,80213730,5870,5840,5870,5830,126
|
|
20230707,090300,79478940,5870,5800,5880,5800,9739
|
|
20230707,090200,22712340,5820,5810,5820,5770,1180
|
|
20230707,090100,15874610,5820,5900,5900,5810,1892
|
|
20230707,090000,4867500,5900,5900,5900,5900,824
|