613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191000,756168210,12890,12890,12890,12890,777
|
|
20230707,190900,756168210,12890,12890,12890,12890,0
|
|
20230707,190800,756168210,12890,12890,12890,12890,0
|
|
20230707,190700,756168210,12890,12890,12890,12890,0
|
|
20230707,190600,756168210,12890,12890,12890,12890,0
|
|
20230707,190500,756168210,12890,12890,12890,12890,0
|
|
20230707,190400,756168210,12890,12890,12890,12890,0
|
|
20230707,190300,756168210,12890,12890,12890,12890,0
|
|
20230707,190200,756168210,12890,12890,12890,12890,0
|
|
20230707,190100,756168210,12890,12890,12890,12890,0
|
|
20230707,190000,756168210,12890,12890,12890,12890,0
|
|
20230707,185900,756168210,12890,12890,12890,12890,0
|
|
20230707,185800,756168210,12890,12890,12890,12890,0
|
|
20230707,185700,756168210,12890,12890,12890,12890,0
|
|
20230707,185600,756168210,12890,12890,12890,12890,0
|
|
20230707,185500,756168210,12890,12890,12890,12890,0
|
|
20230707,185400,756168210,12890,12890,12890,12890,0
|
|
20230707,185300,756168210,12890,12890,12890,12890,0
|
|
20230707,185200,756168210,12890,12890,12890,12890,0
|
|
20230707,185100,756168210,12890,12890,12890,12890,0
|
|
20230707,185000,756168210,12890,12890,12890,12890,0
|
|
20230707,184900,756168210,12890,12890,12890,12890,0
|
|
20230707,184800,756168210,12890,12890,12890,12890,0
|
|
20230707,184700,756168210,12890,12890,12890,12890,0
|
|
20230707,184600,756168210,12890,12890,12890,12890,0
|
|
20230707,184500,756168210,12890,12890,12890,12890,0
|
|
20230707,184400,756168210,12890,12890,12890,12890,0
|
|
20230707,184300,756168210,12890,12890,12890,12890,0
|
|
20230707,184200,756168210,12890,12890,12890,12890,0
|
|
20230707,184100,756168210,12890,12890,12890,12890,0
|
|
20230707,184000,756168210,12890,12890,12890,12890,777
|
|
20230707,183900,756168210,12890,12890,12890,12890,0
|
|
20230707,183800,756168210,12890,12890,12890,12890,0
|
|
20230707,183700,756168210,12890,12890,12890,12890,0
|
|
20230707,183600,756168210,12890,12890,12890,12890,0
|
|
20230707,183500,756168210,12890,12890,12890,12890,0
|
|
20230707,183400,756168210,12890,12890,12890,12890,0
|
|
20230707,183300,756168210,12890,12890,12890,12890,0
|
|
20230707,183200,756168210,12890,12890,12890,12890,0
|
|
20230707,183100,756168210,12890,12890,12890,12890,0
|
|
20230707,183000,756168210,12890,12890,12890,12890,0
|
|
20230707,182900,756168210,12890,12890,12890,12890,0
|
|
20230707,182800,756168210,12890,12890,12890,12890,0
|
|
20230707,182700,756168210,12890,12890,12890,12890,0
|
|
20230707,182600,756168210,12890,12890,12890,12890,0
|
|
20230707,182500,756168210,12890,12890,12890,12890,0
|
|
20230707,182400,756168210,12890,12890,12890,12890,0
|
|
20230707,182300,756168210,12890,12890,12890,12890,0
|
|
20230707,182200,756168210,12890,12890,12890,12890,0
|
|
20230707,182100,756168210,12890,12890,12890,12890,0
|
|
20230707,182000,756168210,12890,12890,12890,12890,0
|
|
20230707,181900,756168210,12890,12890,12890,12890,0
|
|
20230707,181800,756168210,12890,12890,12890,12890,0
|
|
20230707,181700,756168210,12890,12890,12890,12890,0
|
|
20230707,181600,756168210,12890,12890,12890,12890,0
|
|
20230707,181500,756168210,12890,12890,12890,12890,0
|
|
20230707,181400,756168210,12890,12890,12890,12890,0
|
|
20230707,181300,756168210,12890,12890,12890,12890,0
|
|
20230707,181200,756168210,12890,12890,12890,12890,0
|
|
20230707,181100,756168210,12890,12890,12890,12890,0
|
|
20230707,181000,756168210,12890,12890,12890,12890,777
|
|
20230707,180900,756168210,12890,12890,12890,12890,0
|
|
20230707,180800,756168210,12890,12890,12890,12890,0
|
|
20230707,180700,756168210,12890,12890,12890,12890,0
|
|
20230707,180600,756168210,12890,12890,12890,12890,0
|
|
20230707,180500,756168210,12890,12890,12890,12890,0
|
|
20230707,180400,756168210,12890,12890,12890,12890,0
|
|
20230707,180300,756168210,12890,12890,12890,12890,0
|
|
20230707,180200,756168210,12890,12890,12890,12890,0
|
|
20230707,180100,756168210,12890,12890,12890,12890,0
|
|
20230707,180000,756168210,12890,12890,12890,12890,0
|
|
20230707,175900,756168210,12890,12890,12890,12890,0
|
|
20230707,175800,756168210,12890,12890,12890,12890,0
|
|
20230707,175700,756168210,12890,12890,12890,12890,0
|
|
20230707,175600,756168210,12890,12890,12890,12890,0
|
|
20230707,175500,756168210,12890,12890,12890,12890,0
|
|
20230707,175400,756168210,12890,12890,12890,12890,0
|
|
20230707,175300,756168210,12890,12890,12890,12890,0
|
|
20230707,175200,756168210,12890,12890,12890,12890,0
|
|
20230707,175100,756168210,12890,12890,12890,12890,0
|
|
20230707,175000,756168210,12890,12890,12890,12890,0
|
|
20230707,174900,756168210,12890,12890,12890,12890,0
|
|
20230707,174800,756168210,12890,12890,12890,12890,0
|
|
20230707,174700,756168210,12890,12890,12890,12890,0
|
|
20230707,174600,756168210,12890,12890,12890,12890,0
|
|
20230707,174500,756168210,12890,12890,12890,12890,0
|
|
20230707,174400,756168210,12890,12890,12890,12890,0
|
|
20230707,174300,756168210,12890,12890,12890,12890,0
|
|
20230707,174200,756168210,12890,12890,12890,12890,0
|
|
20230707,174100,756168210,12890,12890,12890,12890,0
|
|
20230707,174000,756168210,12890,12890,12890,12890,777
|
|
20230707,173900,756168210,12890,12890,12890,12890,0
|
|
20230707,173800,756168210,12890,12890,12890,12890,0
|
|
20230707,173700,756168210,12890,12890,12890,12890,0
|
|
20230707,173600,756168210,12890,12890,12890,12890,0
|
|
20230707,173500,756168210,12890,12890,12890,12890,0
|
|
20230707,173400,756168210,12890,12890,12890,12890,0
|
|
20230707,173300,756168210,12890,12890,12890,12890,0
|
|
20230707,173200,756168210,12890,12890,12890,12890,0
|
|
20230707,173100,756168210,12890,12890,12890,12890,0
|
|
20230707,173000,756168210,12890,12890,12890,12890,0
|
|
20230707,172900,756168210,12890,12890,12890,12890,0
|
|
20230707,172800,756168210,12890,12890,12890,12890,0
|
|
20230707,172700,756168210,12890,12890,12890,12890,0
|
|
20230707,172600,756168210,12890,12890,12890,12890,0
|
|
20230707,172500,756168210,12890,12890,12890,12890,0
|
|
20230707,172400,756168210,12890,12890,12890,12890,0
|
|
20230707,172300,756168210,12890,12890,12890,12890,0
|
|
20230707,172200,756168210,12890,12890,12890,12890,0
|
|
20230707,172100,756168210,12890,12890,12890,12890,0
|
|
20230707,172000,756168210,12890,12890,12890,12890,0
|
|
20230707,171900,756168210,12890,12890,12890,12890,0
|
|
20230707,171800,756168210,12890,12890,12890,12890,0
|
|
20230707,171700,756168210,12890,12890,12890,12890,0
|
|
20230707,171600,756168210,12890,12890,12890,12890,0
|
|
20230707,171500,756168210,12890,12890,12890,12890,0
|
|
20230707,171400,756168210,12890,12890,12890,12890,0
|
|
20230707,171300,756168210,12890,12890,12890,12890,0
|
|
20230707,171200,756168210,12890,12890,12890,12890,0
|
|
20230707,171100,756168210,12890,12890,12890,12890,0
|
|
20230707,171000,756168210,12890,12890,12890,12890,777
|
|
20230707,170900,756168210,12890,12890,12890,12890,0
|
|
20230707,170800,756168210,12890,12890,12890,12890,0
|
|
20230707,170700,756168210,12890,12890,12890,12890,0
|
|
20230707,170600,756168210,12890,12890,12890,12890,0
|
|
20230707,170500,756168210,12890,12890,12890,12890,0
|
|
20230707,170400,756168210,12890,12890,12890,12890,0
|
|
20230707,170300,756168210,12890,12890,12890,12890,0
|
|
20230707,170200,756168210,12890,12890,12890,12890,0
|
|
20230707,170100,756168210,12890,12890,12890,12890,0
|
|
20230707,170000,756168210,12890,12890,12890,12890,0
|
|
20230707,165900,756168210,12890,12890,12890,12890,0
|
|
20230707,165800,756168210,12890,12890,12890,12890,0
|
|
20230707,165700,756168210,12890,12890,12890,12890,0
|
|
20230707,165600,756168210,12890,12890,12890,12890,0
|
|
20230707,165500,756168210,12890,12890,12890,12890,0
|
|
20230707,165400,756168210,12890,12890,12890,12890,0
|
|
20230707,165300,756168210,12890,12890,12890,12890,0
|
|
20230707,165200,756168210,12890,12890,12890,12890,0
|
|
20230707,165100,756168210,12890,12890,12890,12890,0
|
|
20230707,165000,756168210,12890,12890,12890,12890,0
|
|
20230707,164900,756168210,12890,12890,12890,12890,0
|
|
20230707,164800,756168210,12890,12890,12890,12890,0
|
|
20230707,164700,756168210,12890,12890,12890,12890,0
|
|
20230707,164600,756168210,12890,12890,12890,12890,0
|
|
20230707,164500,756168210,12890,12890,12890,12890,0
|
|
20230707,164400,756168210,12890,12890,12890,12890,0
|
|
20230707,164300,756168210,12890,12890,12890,12890,0
|
|
20230707,164200,756168210,12890,12890,12890,12890,0
|
|
20230707,164100,756168210,12890,12890,12890,12890,0
|
|
20230707,164000,756168210,12890,12890,12890,12890,777
|
|
20230707,163900,756168210,12890,12890,12890,12890,0
|
|
20230707,163800,756168210,12890,12890,12890,12890,0
|
|
20230707,163700,756168210,12890,12890,12890,12890,0
|
|
20230707,163600,756168210,12890,12890,12890,12890,0
|
|
20230707,163500,756168210,12890,12890,12890,12890,0
|
|
20230707,163400,756168210,12890,12890,12890,12890,0
|
|
20230707,163300,756168210,12890,12890,12890,12890,0
|
|
20230707,163200,756168210,12890,12890,12890,12890,0
|
|
20230707,163100,756168210,12890,12890,12890,12890,0
|
|
20230707,163000,756168210,12890,12890,12890,12890,0
|
|
20230707,162900,756168210,12890,12890,12890,12890,0
|
|
20230707,162800,756168210,12890,12890,12890,12890,0
|
|
20230707,162700,756168210,12890,12890,12890,12890,0
|
|
20230707,162600,756168210,12890,12890,12890,12890,0
|
|
20230707,162500,756168210,12890,12890,12890,12890,0
|
|
20230707,162400,756168210,12890,12890,12890,12890,0
|
|
20230707,162300,756168210,12890,12890,12890,12890,0
|
|
20230707,162200,756168210,12890,12890,12890,12890,0
|
|
20230707,162100,756168210,12890,12890,12890,12890,0
|
|
20230707,162000,756168210,12890,12890,12890,12890,0
|
|
20230707,161900,756168210,12890,12890,12890,12890,0
|
|
20230707,161800,756168210,12890,12890,12890,12890,0
|
|
20230707,161700,756168210,12890,12890,12890,12890,0
|
|
20230707,161600,756168210,12890,12890,12890,12890,0
|
|
20230707,161500,756168210,12890,12890,12890,12890,0
|
|
20230707,161400,756168210,12890,12890,12890,12890,0
|
|
20230707,161300,756168210,12890,12890,12890,12890,0
|
|
20230707,161200,756168210,12890,12890,12890,12890,0
|
|
20230707,161100,756168210,12890,12890,12890,12890,0
|
|
20230707,161000,756168210,12890,12890,12890,12890,777
|
|
20230707,160900,756168210,12890,12890,12890,12890,0
|
|
20230707,160800,756168210,12890,12890,12890,12890,0
|
|
20230707,160700,756168210,12890,12890,12890,12890,0
|
|
20230707,160600,756168210,12890,12890,12890,12890,0
|
|
20230707,160500,756168210,12890,12890,12890,12890,0
|
|
20230707,160400,756168210,12890,12890,12890,12890,0
|
|
20230707,160300,756168210,12890,12890,12890,12890,0
|
|
20230707,160200,756168210,12890,12890,12890,12890,0
|
|
20230707,160100,756168210,12890,12890,12890,12890,0
|
|
20230707,160000,756168210,12890,12890,12890,12890,0
|
|
20230707,155900,756168210,12890,12890,12890,12890,0
|
|
20230707,155800,756168210,12890,12890,12890,12890,0
|
|
20230707,155700,756168210,12890,12890,12890,12890,0
|
|
20230707,155600,756168210,12890,12890,12890,12890,0
|
|
20230707,155500,756168210,12890,12890,12890,12890,0
|
|
20230707,155400,756168210,12890,12890,12890,12890,0
|
|
20230707,155300,756168210,12890,12890,12890,12890,0
|
|
20230707,155200,756168210,12890,12890,12890,12890,0
|
|
20230707,155100,756168210,12890,12890,12890,12890,0
|
|
20230707,155000,756168210,12890,12890,12890,12890,0
|
|
20230707,154900,756168210,12890,12890,12890,12890,0
|
|
20230707,154800,756168210,12890,12890,12890,12890,0
|
|
20230707,154700,756168210,12890,12890,12890,12890,0
|
|
20230707,154600,756168210,12890,12890,12890,12890,0
|
|
20230707,154500,756168210,12890,12890,12890,12890,0
|
|
20230707,154400,756168210,12890,12890,12890,12890,0
|
|
20230707,154300,756168210,12890,12890,12890,12890,0
|
|
20230707,154200,756168210,12890,12890,12890,12890,0
|
|
20230707,154100,756168210,12890,12890,12890,12890,0
|
|
20230707,154000,756168210,12890,12890,12890,12890,777
|
|
20230707,153900,756168210,12890,12890,12890,12890,0
|
|
20230707,153800,756168210,12890,12890,12890,12890,0
|
|
20230707,153700,756168210,12890,12890,12890,12890,0
|
|
20230707,153600,756168210,12890,12890,12890,12890,0
|
|
20230707,153500,756168210,12890,12890,12890,12890,0
|
|
20230707,153400,756168210,12890,12890,12890,12890,0
|
|
20230707,153300,756168210,12890,12890,12890,12890,0
|
|
20230707,153200,756168210,12890,12890,12890,12890,0
|
|
20230707,153100,756168210,12890,12890,12890,12890,0
|
|
20230707,153000,756168210,12890,12890,12890,12890,777
|
|
20230707,152900,746152680,12810,12810,12810,12810,0
|
|
20230707,152800,746152680,12810,12810,12810,12810,0
|
|
20230707,152700,746152680,12810,12810,12810,12810,0
|
|
20230707,152600,746152680,12810,12810,12810,12810,0
|
|
20230707,152500,746152680,12810,12810,12810,12810,0
|
|
20230707,152400,746152680,12810,12810,12810,12810,0
|
|
20230707,152300,746152680,12810,12810,12810,12810,0
|
|
20230707,152200,746152680,12810,12810,12810,12810,0
|
|
20230707,152100,746152680,12810,12810,12810,12810,0
|
|
20230707,152000,746152680,12810,12810,12810,12810,0
|
|
20230707,151900,746152680,12810,12830,12830,12810,121
|
|
20230707,151800,744600270,12820,12820,12820,12820,15
|
|
20230707,151700,744407970,12820,12820,12820,12820,37
|
|
20230707,151600,743933630,12820,12820,12820,12820,31
|
|
20230707,151500,743536210,12820,12800,12820,12800,55
|
|
20230707,151400,742831610,12800,12800,12800,12800,25
|
|
20230707,151300,742511610,12800,12800,12800,12800,37
|
|
20230707,151200,742038010,12800,12800,12800,12800,22
|
|
20230707,151100,741756410,12800,12800,12800,12790,52
|
|
20230707,151000,741090910,12800,12800,12800,12800,19
|
|
20230707,150900,740847710,12800,12800,12800,12800,20
|
|
20230707,150800,740591710,12800,12800,12800,12800,28
|
|
20230707,150700,740233310,12800,12800,12800,12800,19
|
|
20230707,150600,739990110,12800,12790,12800,12790,26
|
|
20230707,150500,739657510,12790,12790,12790,12790,20
|
|
20230707,150400,739401710,12790,12790,12790,12790,17
|
|
20230707,150300,739184280,12790,12790,12790,12790,8
|
|
20230707,150200,739081960,12790,12800,12800,12790,59
|
|
20230707,150100,738327340,12800,12800,12800,12800,3
|
|
20230707,150000,738288940,12800,12800,12800,12800,4
|
|
20230707,145900,738237740,12800,12800,12800,12790,14
|
|
20230707,145800,738058640,12800,12800,12800,12800,4
|
|
20230707,145700,738007440,12800,12800,12800,12800,2
|
|
20230707,145600,737981840,12790,12800,12800,12790,78
|
|
20230707,145500,736984210,12800,12810,12810,12800,11
|
|
20230707,145400,736843380,12820,12820,12820,12820,1
|
|
20230707,145300,736830560,12810,12810,12810,12810,2
|
|
20230707,145200,736804940,12780,12800,12800,12780,78
|
|
20230707,145100,735808070,12800,12810,12810,12800,222
|
|
20230707,145000,732966450,12800,12820,12830,12800,67
|
|
20230707,144900,732108290,12830,12830,12830,12830,0
|
|
20230707,144800,732108290,12830,12830,12830,12800,327
|
|
20230707,144700,727922240,12800,12820,12820,12800,50
|
|
20230707,144600,727282150,12830,12830,12830,12800,111
|
|
20230707,144500,725861010,12830,12830,12840,12830,265
|
|
20230707,144400,722461050,12830,12810,12830,12810,55
|
|
20230707,144300,721756200,12810,12820,12820,12810,5
|
|
20230707,144200,721692140,12820,12820,12820,12810,23
|
|
20230707,144100,721397480,12820,12820,12820,12820,2
|
|
20230707,144000,721371840,12830,12820,12830,12820,2
|
|
20230707,143900,721346190,12820,12820,12820,12820,2
|
|
20230707,143800,721320550,12820,12840,12840,12820,6
|
|
20230707,143700,721243610,12810,12840,12840,12810,6
|
|
20230707,143600,721166720,12850,12810,12850,12810,358
|
|
20230707,143500,716571740,12810,12810,12820,12810,29
|
|
20230707,143400,716200230,12830,12830,12830,12820,14
|
|
20230707,143300,716020710,12830,12800,12830,12800,1235
|
|
20230707,143200,700208520,12800,12790,12800,12790,30
|
|
20230707,143100,699824580,12790,12790,12790,12790,0
|
|
20230707,143000,699824580,12790,12770,12790,12760,25
|
|
20230707,142900,699505330,12760,12760,12800,12760,99
|
|
20230707,142800,698241100,12760,12780,12780,12760,223
|
|
20230707,142700,695395210,12780,12770,12790,12770,32
|
|
20230707,142600,694986350,12770,12770,12770,12760,25
|
|
20230707,142500,694667330,12760,12760,12770,12760,63
|
|
20230707,142400,693863430,12760,12770,12770,12760,78
|
|
20230707,142300,692868130,12760,12770,12770,12760,57
|
|
20230707,142200,692140790,12770,12760,12770,12760,103
|
|
20230707,142100,690826480,12760,12780,12780,12760,34
|
|
20230707,142000,690392610,12780,12770,12780,12770,172
|
|
20230707,141900,688196160,12770,12770,12780,12770,180
|
|
20230707,141800,685897520,12780,12780,12780,12770,130
|
|
20230707,141700,684237390,12780,12780,12780,12770,59
|
|
20230707,141600,683483780,12770,12770,12780,12770,369
|
|
20230707,141500,678771420,12780,12780,12780,12770,33
|
|
20230707,141400,678349990,12790,12790,12790,12790,3
|
|
20230707,141300,678311620,12790,12800,12800,12780,60
|
|
20230707,141200,677544360,12800,12790,12800,12790,2
|
|
20230707,141100,677518770,12780,12770,12780,12760,87
|
|
20230707,141000,676407890,12770,12760,12770,12760,25
|
|
20230707,140900,676088870,12760,12770,12770,12760,35
|
|
20230707,140800,675642240,12770,12780,12780,12770,18
|
|
20230707,140700,675412370,12770,12770,12770,12760,33
|
|
20230707,140600,674991270,12760,12770,12770,12760,25
|
|
20230707,140500,674672260,12770,12760,12770,12760,62
|
|
20230707,140400,673881110,12770,12770,12770,12760,104
|
|
20230707,140300,672554030,12770,12770,12770,12760,89
|
|
20230707,140200,671418180,12780,12770,12780,12770,5
|
|
20230707,140100,671354320,12770,12760,12770,12760,29
|
|
20230707,140000,670984250,12760,12770,12770,12760,58
|
|
20230707,135900,670244150,12770,12770,12770,12770,2
|
|
20230707,135800,670218610,12760,12770,12770,12760,65
|
|
20230707,135700,669389140,12770,12760,12770,12760,11
|
|
20230707,135600,669248680,12770,12800,12800,12770,6
|
|
20230707,135500,669172020,12800,12770,12800,12770,84
|
|
20230707,135400,668098330,12780,12780,12780,12780,1
|
|
20230707,135300,668085550,12770,12800,12800,12770,26
|
|
20230707,135200,667753500,12800,12810,12810,12800,50
|
|
20230707,135100,667113180,12800,12760,12800,12760,261
|
|
20230707,135000,663775440,12760,12740,12770,12740,95
|
|
20230707,134900,662564130,12740,12710,12740,12710,79
|
|
20230707,134800,661559390,12700,12690,12700,12680,78
|
|
20230707,134700,660569700,12700,12700,12700,12700,1
|
|
20230707,134600,660557000,12690,12710,12710,12690,35
|
|
20230707,134500,660112720,12710,12700,12710,12700,49
|
|
20230707,134400,659490200,12710,12710,12710,12710,3
|
|
20230707,134300,659452070,12710,12700,12710,12700,65
|
|
20230707,134200,658626500,12700,12690,12700,12690,8
|
|
20230707,134100,658524920,12690,12700,12700,12690,84
|
|
20230707,134000,657458370,12700,12710,12710,12690,64
|
|
20230707,133900,656645550,12710,12710,12710,12710,1
|
|
20230707,133800,656632840,12710,12710,12710,12700,33
|
|
20230707,133700,656213680,12720,12720,12720,12720,3
|
|
20230707,133600,656175520,12720,12730,12730,12720,30
|
|
20230707,133500,655793670,12740,12740,12740,12740,3
|
|
20230707,133400,655755450,12740,12760,12760,12740,10
|
|
20230707,133300,655627990,12760,12770,12780,12760,196
|
|
20230707,133200,653123900,12760,12740,12760,12740,139
|
|
20230707,133100,651351420,12730,12720,12740,12720,104
|
|
20230707,133000,650027930,12720,12720,12720,12710,26
|
|
20230707,132900,649697440,12720,12730,12730,12720,6
|
|
20230707,132800,649621110,12740,12720,12740,12720,555
|
|
20230707,132700,642556240,12720,12710,12720,12710,53
|
|
20230707,132600,641882600,12700,12710,12710,12700,26
|
|
20230707,132500,641552390,12710,12670,12710,12670,44
|
|
20230707,132400,640994210,12680,12670,12680,12670,73
|
|
20230707,132300,640069270,12670,12670,12670,12660,34
|
|
20230707,132200,639638730,12670,12670,12670,12670,3
|
|
20230707,132100,639600720,12670,12670,12670,12660,74
|
|
20230707,132000,638663710,12670,12670,12670,12660,78
|
|
20230707,131900,637676190,12670,12670,12670,12670,1
|
|
20230707,131800,637663520,12670,12670,12670,12670,57
|
|
20230707,131700,636941330,12670,12670,12670,12670,0
|
|
20230707,131600,636941330,12670,12680,12680,12670,46
|
|
20230707,131500,636358290,12670,12670,12670,12670,158
|
|
20230707,131400,634356430,12680,12670,12680,12670,24
|
|
20230707,131300,634052330,12660,12660,12660,12660,55
|
|
20230707,131200,633356030,12670,12670,12670,12670,3
|
|
20230707,131100,633318020,12660,12660,12670,12660,58
|
|
20230707,131000,632583730,12670,12670,12670,12660,28
|
|
20230707,130900,632229210,12670,12670,12670,12670,31
|
|
20230707,130800,631836440,12680,12680,12680,12670,29
|
|
20230707,130700,631468980,12680,12680,12680,12670,26
|
|
20230707,130600,631139540,12680,12670,12690,12670,19
|
|
20230707,130500,630898780,12670,12670,12670,12660,318
|
|
20230707,130400,626869990,12670,12660,12670,12660,136
|
|
20230707,130300,625148100,12660,12670,12680,12660,69
|
|
20230707,130200,624273960,12670,12670,12680,12670,28
|
|
20230707,130100,623919190,12680,12680,12680,12680,2
|
|
20230707,130000,623893830,12670,12690,12690,12670,57
|
|
20230707,125900,623171280,12690,12680,12690,12680,48
|
|
20230707,125800,622562440,12680,12690,12700,12670,40
|
|
20230707,125700,622055350,12690,12680,12690,12670,59
|
|
20230707,125600,621307680,12680,12690,12690,12680,30
|
|
20230707,125500,620927270,12680,12690,12690,12680,29
|
|
20230707,125400,620559530,12690,12680,12690,12680,34
|
|
20230707,125300,620128390,12680,12690,12690,12680,25
|
|
20230707,125200,619811370,12690,12700,12700,12690,20
|
|
20230707,125100,619557480,12710,12720,12720,12710,2
|
|
20230707,125000,619532050,12720,12720,12720,12700,37
|
|
20230707,124900,619061990,12710,12710,12710,12710,23
|
|
20230707,124800,618769660,12690,12690,12690,12680,83
|
|
20230707,124700,617716960,12680,12680,12680,12680,24
|
|
20230707,124600,617412640,12690,12700,12700,12690,39
|
|
20230707,124500,616917650,12710,12710,12710,12710,2
|
|
20230707,124400,616892230,12720,12690,12720,12690,97
|
|
20230707,124300,615660790,12700,12710,12710,12700,30
|
|
20230707,124200,615279780,12720,12690,12720,12690,38
|
|
20230707,124100,614797230,12730,12720,12750,12720,176
|
|
20230707,124000,612555480,12720,12660,12720,12650,172
|
|
20230707,123900,610374730,12670,12670,12670,12670,2
|
|
20230707,123800,610349390,12670,12660,12670,12650,33
|
|
20230707,123700,609931870,12670,12650,12680,12650,57
|
|
20230707,123600,609209810,12680,12660,12680,12660,84
|
|
20230707,123500,608146350,12660,12670,12670,12660,50
|
|
20230707,123400,607513320,12670,12670,12670,12670,2
|
|
20230707,123300,607487980,12660,12670,12670,12660,59
|
|
20230707,123200,606741010,12670,12660,12670,12660,27
|
|
20230707,123100,606399180,12660,12670,12670,12660,34
|
|
20230707,123000,605968710,12670,12670,12670,12670,13
|
|
20230707,122900,605804000,12670,12680,12680,12670,34
|
|
20230707,122800,605373190,12670,12680,12680,12670,88
|
|
20230707,122700,604257620,12690,12690,12690,12680,57
|
|
20230707,122600,603534830,12690,12690,12690,12690,1
|
|
20230707,122500,603522140,12690,12700,12700,12680,39
|
|
20230707,122400,603027480,12700,12690,12700,12690,31
|
|
20230707,122300,602634080,12690,12700,12700,12690,57
|
|
20230707,122200,601910720,12690,12700,12700,12690,28
|
|
20230707,122100,601555390,12700,12700,12700,12690,34
|
|
20230707,122000,601123900,12700,12700,12700,12690,43
|
|
20230707,121900,600578030,12700,12690,12700,12690,34
|
|
20230707,121800,600146540,12690,12700,12700,12690,42
|
|
20230707,121700,599613390,12700,12680,12700,12670,190
|
|
20230707,121600,597204100,12680,12680,12680,12680,47
|
|
20230707,121500,596608140,12680,12670,12680,12670,61
|
|
20230707,121400,595835230,12680,12680,12680,12680,10
|
|
20230707,121300,595708430,12670,12670,12680,12670,79
|
|
20230707,121200,594707460,12680,12670,12680,12670,28
|
|
20230707,121100,594352690,12680,12680,12680,12680,4
|
|
20230707,121000,594301970,12670,12680,12680,12670,34
|
|
20230707,120900,593871160,12680,12680,12680,12680,16
|
|
20230707,120800,593668280,12680,12680,12680,12680,27
|
|
20230707,120700,593325920,12700,12650,12700,12650,631
|
|
20230707,120600,585337370,12650,12650,12650,12650,31
|
|
20230707,120500,584945220,12650,12650,12650,12640,54
|
|
20230707,120400,584262380,12650,12630,12650,12630,106
|
|
20230707,120300,582922770,12630,12630,12630,12630,18
|
|
20230707,120200,582695430,12630,12630,12630,12620,59
|
|
20230707,120100,581950830,12620,12620,12620,12620,15
|
|
20230707,120000,581761530,12610,12620,12620,12610,85
|
|
20230707,115900,580689660,12610,12610,12620,12610,93
|
|
20230707,115800,579516910,12610,12630,12630,12610,111
|
|
20230707,115700,578116050,12620,12620,12630,12620,252
|
|
20230707,115600,574935790,12620,12620,12630,12620,70
|
|
20230707,115500,574052370,12630,12620,12630,12620,31
|
|
20230707,115400,573661130,12620,12620,12630,12620,232
|
|
20230707,115300,570733260,12630,12620,12630,12620,56
|
|
20230707,115200,570026520,12620,12640,12640,12620,43
|
|
20230707,115100,569483450,12630,12630,12640,12630,76
|
|
20230707,115000,568523540,12630,12650,12650,12630,58
|
|
20230707,114900,567790970,12650,12630,12650,12630,85
|
|
20230707,114800,566717380,12630,12630,12640,12630,42
|
|
20230707,114700,566186910,12630,12620,12640,12620,135
|
|
20230707,114600,564482110,12620,12620,12630,12620,172
|
|
20230707,114500,562311460,12630,12630,12630,12620,34
|
|
20230707,114400,561882340,12620,12620,12630,12620,94
|
|
20230707,114300,560696050,12630,12620,12630,12620,43
|
|
20230707,114200,560153340,12620,12630,12630,12620,86
|
|
20230707,114100,559068000,12630,12630,12630,12620,64
|
|
20230707,114000,558260300,12620,12630,12630,12620,33
|
|
20230707,113900,557843820,12630,12630,12630,12620,3121
|
|
20230707,113800,518441380,12640,12640,12640,12630,6
|
|
20230707,113700,518365570,12630,12640,12640,12630,133
|
|
20230707,113600,516685470,12630,12640,12640,12630,83
|
|
20230707,113500,515636820,12650,12640,12660,12640,136
|
|
20230707,113400,513916650,12650,12640,12660,12640,393
|
|
20230707,113300,508945950,12640,12630,12640,12630,40
|
|
20230707,113200,508440690,12630,12650,12650,12630,163
|
|
20230707,113100,506380800,12650,12650,12650,12650,101
|
|
20230707,113000,505103150,12650,12660,12660,12650,103
|
|
20230707,112900,503800060,12650,12650,12650,12650,123
|
|
20230707,112800,502244110,12650,12660,12660,12650,9
|
|
20230707,112700,502130220,12650,12650,12650,12650,122
|
|
20230707,112600,500586920,12650,12660,12660,12650,109
|
|
20230707,112500,499208030,12660,12660,12660,12660,96
|
|
20230707,112400,497992670,12670,12650,12670,12650,153
|
|
20230707,112300,496056430,12660,12650,12660,12650,73
|
|
20230707,112200,495132560,12650,12650,12650,12650,67
|
|
20230707,112100,494285010,12670,12640,12670,12640,134
|
|
20230707,112000,492589870,12640,12640,12640,12640,112
|
|
20230707,111900,491174190,12650,12670,12670,12650,84
|
|
20230707,111800,490110980,12670,12670,12680,12670,7
|
|
20230707,111700,490022280,12670,12680,12690,12670,167
|
|
20230707,111600,487904210,12670,12640,12670,12640,141
|
|
20230707,111500,486119390,12630,12630,12630,12620,266
|
|
20230707,111400,482760830,12620,12640,12660,12620,490
|
|
20230707,111300,476572240,12630,12640,12640,12630,99
|
|
20230707,111200,475321690,12630,12630,12640,12630,87
|
|
20230707,111100,474222730,12630,12630,12630,12630,106
|
|
20230707,111000,472883950,12630,12620,12640,12620,200
|
|
20230707,110900,470357970,12630,12620,12630,12620,40
|
|
20230707,110800,469853070,12620,12630,12630,12620,88
|
|
20230707,110700,468742450,12630,12630,12630,12620,242
|
|
20230707,110600,465687030,12630,12630,12630,12620,342
|
|
20230707,110500,461370910,12620,12620,12620,12620,474
|
|
20230707,110400,455389030,12620,12620,12620,12620,62
|
|
20230707,110300,454606590,12620,12620,12620,12620,126
|
|
20230707,110200,453016470,12620,12620,12620,12620,109
|
|
20230707,110100,451640890,12620,12620,12620,12620,5
|
|
20230707,110000,451577790,12620,12610,12630,12610,138
|
|
20230707,105900,449836230,12610,12610,12610,12610,28
|
|
20230707,105800,449483150,12610,12610,12610,12610,73
|
|
20230707,105700,448562620,12610,12620,12620,12610,35
|
|
20230707,105600,448120970,12610,12620,12620,12610,108
|
|
20230707,105500,446758790,12640,12640,12640,12640,38
|
|
20230707,105400,446278470,12640,12640,12640,12640,62
|
|
20230707,105300,445494790,12650,12620,12650,12620,200
|
|
20230707,105200,442966450,12620,12620,12620,12610,62
|
|
20230707,105100,442184320,12610,12620,12620,12610,1648
|
|
20230707,105000,421388430,12620,12630,12630,12620,720
|
|
20230707,104900,412298610,12630,12630,12630,12630,274
|
|
20230707,104800,408837990,12630,12630,12630,12620,90
|
|
20230707,104700,407701670,12630,12630,12630,12630,2368
|
|
20230707,104600,377793830,12630,12630,12640,12630,143
|
|
20230707,104500,375987470,12630,12630,12640,12630,94
|
|
20230707,104400,374800090,12640,12640,12640,12640,211
|
|
20230707,104300,372133050,12640,12640,12640,12640,102
|
|
20230707,104200,370843770,12640,12640,12640,12640,31
|
|
20230707,104100,370451930,12640,12640,12640,12640,111
|
|
20230707,104000,369048890,12640,12640,12650,12640,16
|
|
20230707,103900,368846550,12640,12640,12650,12640,148
|
|
20230707,103800,366975820,12650,12640,12650,12640,173
|
|
20230707,103700,364789090,12640,12640,12640,12640,59
|
|
20230707,103600,364043330,12640,12640,12640,12640,104
|
|
20230707,103500,362728770,12640,12640,12650,12640,67
|
|
20230707,103400,361881590,12650,12650,12650,12650,34
|
|
20230707,103300,361451490,12650,12650,12660,12650,108
|
|
20230707,103200,360085270,12650,12660,12660,12650,32
|
|
20230707,103100,359680460,12650,12660,12660,12650,121
|
|
20230707,103000,358149760,12660,12660,12660,12660,5
|
|
20230707,102900,358086460,12670,12670,12670,12670,54
|
|
20230707,102800,357402280,12690,12640,12690,12640,82
|
|
20230707,102700,356364400,12660,12640,12660,12640,117
|
|
20230707,102600,354884400,12640,12630,12640,12630,491
|
|
20230707,102500,348679210,12630,12630,12630,12630,36
|
|
20230707,102400,348224530,12630,12630,12630,12630,72
|
|
20230707,102300,347315170,12630,12630,12640,12630,540
|
|
20230707,102200,340491130,12630,12630,12630,12630,113
|
|
20230707,102100,339063940,12630,12650,12650,12630,765
|
|
20230707,102000,329389830,12650,12650,12650,12650,35
|
|
20230707,101900,328947080,12650,12650,12650,12650,112
|
|
20230707,101800,327530280,12650,12650,12660,12650,38
|
|
20230707,101700,327049570,12650,12640,12650,12640,232
|
|
20230707,101600,324116400,12640,12640,12640,12640,147
|
|
20230707,101500,322258320,12640,12640,12640,12640,438
|
|
20230707,101400,316722000,12630,12650,12650,12630,1658
|
|
20230707,101300,295761450,12650,12650,12650,12650,3
|
|
20230707,101200,295723500,12650,12650,12650,12650,149
|
|
20230707,101100,293838650,12650,12650,12650,12650,63
|
|
20230707,101000,293041700,12650,12650,12650,12650,36
|
|
20230707,100900,292586300,12650,12670,12670,12650,179
|
|
20230707,100800,290321440,12700,12660,12700,12660,90
|
|
20230707,100700,289180340,12650,12650,12650,12650,63
|
|
20230707,100600,288383390,12650,12650,12650,12650,112
|
|
20230707,100500,286966590,12650,12660,12660,12650,89
|
|
20230707,100400,285840730,12660,12660,12660,12660,453
|
|
20230707,100300,280105750,12660,12660,12660,12660,105
|
|
20230707,100200,278776450,12660,12660,12660,12660,143
|
|
20230707,100100,276966070,12660,12660,12660,12660,130
|
|
20230707,100000,275320270,12660,12670,12670,12660,180
|
|
20230707,095900,273040040,12660,12680,12680,12660,266
|
|
20230707,095800,269670490,12680,12670,12680,12670,85
|
|
20230707,095700,268593020,12670,12690,12690,12670,138
|
|
20230707,095600,266842430,12690,12690,12690,12690,48
|
|
20230707,095500,266233310,12700,12670,12700,12670,201
|
|
20230707,095400,263682710,12660,12650,12680,12650,105
|
|
20230707,095300,262354100,12650,12650,12660,12650,28
|
|
20230707,095200,261999680,12650,12660,12660,12650,106
|
|
20230707,095100,260658730,12660,12650,12660,12640,78
|
|
20230707,095000,259672550,12650,12650,12650,12640,55
|
|
20230707,094900,258976830,12660,12640,12660,12640,365
|
|
20230707,094800,254363190,12640,12640,12640,12640,291
|
|
20230707,094700,250684950,12640,12640,12650,12640,99
|
|
20230707,094600,249433510,12650,12630,12650,12630,119
|
|
20230707,094500,247930140,12630,12630,12640,12630,602
|
|
20230707,094400,240324330,12640,12640,12640,12640,32
|
|
20230707,094300,239919850,12640,12640,12650,12640,133
|
|
20230707,094200,238238370,12640,12630,12640,12630,99
|
|
20230707,094100,236987770,12630,12630,12640,12630,230
|
|
20230707,094000,234082770,12640,12640,12640,12640,46
|
|
20230707,093900,233501330,12630,12640,12640,12630,289
|
|
20230707,093800,229850380,12650,12660,12690,12650,1010
|
|
20230707,093700,217071950,12660,12660,12660,12650,153
|
|
20230707,093600,215135670,12650,12680,12690,12650,128
|
|
20230707,093500,213514850,12690,12700,12710,12680,75
|
|
20230707,093400,212562230,12710,12650,12710,12650,82
|
|
20230707,093300,211523280,12650,12660,12660,12650,76
|
|
20230707,093200,210561820,12660,12660,12660,12650,26
|
|
20230707,093100,210232790,12650,12660,12660,12650,157
|
|
20230707,093000,208246580,12680,12660,12680,12650,201
|
|
20230707,092900,205702590,12660,12670,12670,12660,57
|
|
20230707,092800,204980670,12660,12660,12660,12650,82
|
|
20230707,092700,203943140,12660,12670,12670,12660,166
|
|
20230707,092600,201841080,12650,12660,12660,12650,38
|
|
20230707,092500,201360250,12640,12620,12640,12610,179
|
|
20230707,092400,199100890,12630,12620,12660,12610,318
|
|
20230707,092300,195086460,12610,12620,12630,12610,513
|
|
20230707,092200,188608420,12620,12650,12650,12610,69
|
|
20230707,092100,187737630,12660,12680,12680,12660,632
|
|
20230707,092000,179724210,12680,12660,12680,12660,667
|
|
20230707,091900,171275250,12670,12670,12680,12670,423
|
|
20230707,091800,165915790,12670,12630,12680,12620,762
|
|
20230707,091700,156288690,12640,12600,12640,12590,596
|
|
20230707,091600,148767490,12600,12600,12610,12600,1586
|
|
20230707,091500,128783870,12610,12620,12620,12610,1281
|
|
20230707,091400,112626430,12620,12630,12640,12620,576
|
|
20230707,091300,105350940,12640,12720,12720,12640,655
|
|
20230707,091200,97033890,12720,12730,12730,12700,677
|
|
20230707,091100,88432250,12700,12750,12750,12650,3306
|
|
20230707,091000,46422400,12760,12760,12760,12750,305
|
|
20230707,090900,42531520,12760,12770,12800,12760,152
|
|
20230707,090800,40590490,12760,12800,12800,12760,839
|
|
20230707,090700,29875470,12800,12800,12800,12780,59
|
|
20230707,090600,29120700,12810,12790,12810,12780,143
|
|
20230707,090500,27292210,12800,12810,12810,12800,558
|
|
20230707,090400,20149280,12810,12850,12850,12810,14
|
|
20230707,090300,19969440,12850,12850,12860,12800,48
|
|
20230707,090200,19353980,12850,12860,12860,12800,466
|
|
20230707,090100,13369670,12850,12850,12850,12810,236
|
|
20230707,090000,10337990,12870,12910,12910,12860,801
|