622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191900,4988193730,11370,11370,11370,11370,17442
|
|
20230707,191800,4988193730,11370,11370,11370,11370,0
|
|
20230707,191700,4988193730,11370,11370,11370,11370,0
|
|
20230707,191600,4988193730,11370,11370,11370,11370,0
|
|
20230707,191500,4988193730,11370,11370,11370,11370,0
|
|
20230707,191400,4988193730,11370,11370,11370,11370,0
|
|
20230707,191300,4988193730,11370,11370,11370,11370,0
|
|
20230707,191200,4988193730,11370,11370,11370,11370,0
|
|
20230707,191100,4988193730,11370,11370,11370,11370,0
|
|
20230707,191000,4988193730,11370,11370,11370,11370,0
|
|
20230707,190900,4988193730,11370,11370,11370,11370,0
|
|
20230707,190800,4988193730,11370,11370,11370,11370,0
|
|
20230707,190700,4988193730,11370,11370,11370,11370,0
|
|
20230707,190600,4988193730,11370,11370,11370,11370,0
|
|
20230707,190500,4988193730,11370,11370,11370,11370,0
|
|
20230707,190400,4988193730,11370,11370,11370,11370,0
|
|
20230707,190300,4988193730,11370,11370,11370,11370,0
|
|
20230707,190200,4988193730,11370,11370,11370,11370,0
|
|
20230707,190100,4988193730,11370,11370,11370,11370,0
|
|
20230707,190000,4988193730,11370,11370,11370,11370,0
|
|
20230707,185900,4988193730,11370,11370,11370,11370,0
|
|
20230707,185800,4988193730,11370,11370,11370,11370,0
|
|
20230707,185700,4988193730,11370,11370,11370,11370,0
|
|
20230707,185600,4988193730,11370,11370,11370,11370,0
|
|
20230707,185500,4988193730,11370,11370,11370,11370,0
|
|
20230707,185400,4988193730,11370,11370,11370,11370,0
|
|
20230707,185300,4988193730,11370,11370,11370,11370,0
|
|
20230707,185200,4988193730,11370,11370,11370,11370,0
|
|
20230707,185100,4988193730,11370,11370,11370,11370,0
|
|
20230707,185000,4988193730,11370,11370,11370,11370,0
|
|
20230707,184900,4988193730,11370,11370,11370,11370,17442
|
|
20230707,184800,4988193730,11370,11370,11370,11370,0
|
|
20230707,184700,4988193730,11370,11370,11370,11370,0
|
|
20230707,184600,4988193730,11370,11370,11370,11370,0
|
|
20230707,184500,4988193730,11370,11370,11370,11370,0
|
|
20230707,184400,4988193730,11370,11370,11370,11370,0
|
|
20230707,184300,4988193730,11370,11370,11370,11370,0
|
|
20230707,184200,4988193730,11370,11370,11370,11370,0
|
|
20230707,184100,4988193730,11370,11370,11370,11370,0
|
|
20230707,184000,4988193730,11370,11370,11370,11370,0
|
|
20230707,183900,4988193730,11370,11370,11370,11370,0
|
|
20230707,183800,4988193730,11370,11370,11370,11370,0
|
|
20230707,183700,4988193730,11370,11370,11370,11370,0
|
|
20230707,183600,4988193730,11370,11370,11370,11370,0
|
|
20230707,183500,4988193730,11370,11370,11370,11370,0
|
|
20230707,183400,4988193730,11370,11370,11370,11370,0
|
|
20230707,183300,4988193730,11370,11370,11370,11370,0
|
|
20230707,183200,4988193730,11370,11370,11370,11370,0
|
|
20230707,183100,4988193730,11370,11370,11370,11370,0
|
|
20230707,183000,4988193730,11370,11370,11370,11370,0
|
|
20230707,182900,4988193730,11370,11370,11370,11370,0
|
|
20230707,182800,4988193730,11370,11370,11370,11370,0
|
|
20230707,182700,4988193730,11370,11370,11370,11370,0
|
|
20230707,182600,4988193730,11370,11370,11370,11370,0
|
|
20230707,182500,4988193730,11370,11370,11370,11370,0
|
|
20230707,182400,4988193730,11370,11370,11370,11370,0
|
|
20230707,182300,4988193730,11370,11370,11370,11370,0
|
|
20230707,182200,4988193730,11370,11370,11370,11370,0
|
|
20230707,182100,4988193730,11370,11370,11370,11370,0
|
|
20230707,182000,4988193730,11370,11370,11370,11370,0
|
|
20230707,181900,4988193730,11370,11370,11370,11370,17442
|
|
20230707,181800,4988193730,11370,11370,11370,11370,0
|
|
20230707,181700,4988193730,11370,11370,11370,11370,0
|
|
20230707,181600,4988193730,11370,11370,11370,11370,0
|
|
20230707,181500,4988193730,11370,11370,11370,11370,0
|
|
20230707,181400,4988193730,11370,11370,11370,11370,0
|
|
20230707,181300,4988193730,11370,11370,11370,11370,0
|
|
20230707,181200,4988193730,11370,11370,11370,11370,0
|
|
20230707,181100,4988193730,11370,11370,11370,11370,0
|
|
20230707,181000,4988193730,11370,11370,11370,11370,0
|
|
20230707,180900,4988193730,11370,11370,11370,11370,0
|
|
20230707,180800,4988193730,11370,11370,11370,11370,0
|
|
20230707,180700,4988193730,11370,11370,11370,11370,0
|
|
20230707,180600,4988193730,11370,11370,11370,11370,0
|
|
20230707,180500,4988193730,11370,11370,11370,11370,0
|
|
20230707,180400,4988193730,11370,11370,11370,11370,0
|
|
20230707,180300,4988193730,11370,11370,11370,11370,0
|
|
20230707,180200,4988193730,11370,11370,11370,11370,0
|
|
20230707,180100,4988193730,11370,11370,11370,11370,0
|
|
20230707,180000,4988193730,11370,11370,11370,11370,0
|
|
20230707,175900,4988193730,11370,11370,11370,11370,0
|
|
20230707,175800,4988193730,11370,11370,11370,11370,0
|
|
20230707,175700,4988193730,11370,11370,11370,11370,0
|
|
20230707,175600,4988193730,11370,11370,11370,11370,0
|
|
20230707,175500,4988193730,11370,11370,11370,11370,0
|
|
20230707,175400,4988193730,11370,11370,11370,11370,0
|
|
20230707,175300,4988193730,11370,11370,11370,11370,0
|
|
20230707,175200,4988193730,11370,11370,11370,11370,0
|
|
20230707,175100,4988193730,11370,11370,11370,11370,0
|
|
20230707,175000,4988193730,11370,11370,11370,11370,0
|
|
20230707,174900,4988193730,11370,11370,11370,11370,17442
|
|
20230707,174800,4988193730,11370,11370,11370,11370,0
|
|
20230707,174700,4988193730,11370,11370,11370,11370,0
|
|
20230707,174600,4988193730,11370,11370,11370,11370,0
|
|
20230707,174500,4988193730,11370,11370,11370,11370,0
|
|
20230707,174400,4988193730,11370,11370,11370,11370,0
|
|
20230707,174300,4988193730,11370,11370,11370,11370,0
|
|
20230707,174200,4988193730,11370,11370,11370,11370,0
|
|
20230707,174100,4988193730,11370,11370,11370,11370,0
|
|
20230707,174000,4988193730,11370,11370,11370,11370,0
|
|
20230707,173900,4988193730,11370,11370,11370,11370,0
|
|
20230707,173800,4988193730,11370,11370,11370,11370,0
|
|
20230707,173700,4988193730,11370,11370,11370,11370,0
|
|
20230707,173600,4988193730,11370,11370,11370,11370,0
|
|
20230707,173500,4988193730,11370,11370,11370,11370,0
|
|
20230707,173400,4988193730,11370,11370,11370,11370,0
|
|
20230707,173300,4988193730,11370,11370,11370,11370,0
|
|
20230707,173200,4988193730,11370,11370,11370,11370,0
|
|
20230707,173100,4988193730,11370,11370,11370,11370,0
|
|
20230707,173000,4988193730,11370,11370,11370,11370,0
|
|
20230707,172900,4988193730,11370,11370,11370,11370,0
|
|
20230707,172800,4988193730,11370,11370,11370,11370,0
|
|
20230707,172700,4988193730,11370,11370,11370,11370,0
|
|
20230707,172600,4988193730,11370,11370,11370,11370,0
|
|
20230707,172500,4988193730,11370,11370,11370,11370,0
|
|
20230707,172400,4988193730,11370,11370,11370,11370,0
|
|
20230707,172300,4988193730,11370,11370,11370,11370,0
|
|
20230707,172200,4988193730,11370,11370,11370,11370,0
|
|
20230707,172100,4988193730,11370,11370,11370,11370,0
|
|
20230707,172000,4988193730,11370,11370,11370,11370,0
|
|
20230707,171900,4988193730,11370,11370,11370,11370,17442
|
|
20230707,171800,4988193730,11370,11370,11370,11370,0
|
|
20230707,171700,4988193730,11370,11370,11370,11370,0
|
|
20230707,171600,4988193730,11370,11370,11370,11370,0
|
|
20230707,171500,4988193730,11370,11370,11370,11370,0
|
|
20230707,171400,4988193730,11370,11370,11370,11370,0
|
|
20230707,171300,4988193730,11370,11370,11370,11370,0
|
|
20230707,171200,4988193730,11370,11370,11370,11370,0
|
|
20230707,171100,4988193730,11370,11370,11370,11370,0
|
|
20230707,171000,4988193730,11370,11370,11370,11370,0
|
|
20230707,170900,4988193730,11370,11370,11370,11370,0
|
|
20230707,170800,4988193730,11370,11370,11370,11370,0
|
|
20230707,170700,4988193730,11370,11370,11370,11370,0
|
|
20230707,170600,4988193730,11370,11370,11370,11370,0
|
|
20230707,170500,4988193730,11370,11370,11370,11370,0
|
|
20230707,170400,4988193730,11370,11370,11370,11370,0
|
|
20230707,170300,4988193730,11370,11370,11370,11370,0
|
|
20230707,170200,4988193730,11370,11370,11370,11370,0
|
|
20230707,170100,4988193730,11370,11370,11370,11370,0
|
|
20230707,170000,4988193730,11370,11370,11370,11370,0
|
|
20230707,165900,4988193730,11370,11370,11370,11370,0
|
|
20230707,165800,4988193730,11370,11370,11370,11370,0
|
|
20230707,165700,4988193730,11370,11370,11370,11370,0
|
|
20230707,165600,4988193730,11370,11370,11370,11370,0
|
|
20230707,165500,4988193730,11370,11370,11370,11370,0
|
|
20230707,165400,4988193730,11370,11370,11370,11370,0
|
|
20230707,165300,4988193730,11370,11370,11370,11370,0
|
|
20230707,165200,4988193730,11370,11370,11370,11370,0
|
|
20230707,165100,4988193730,11370,11370,11370,11370,0
|
|
20230707,165000,4988193730,11370,11370,11370,11370,0
|
|
20230707,164900,4988193730,11370,11370,11370,11370,17442
|
|
20230707,164800,4988193730,11370,11370,11370,11370,0
|
|
20230707,164700,4988193730,11370,11370,11370,11370,0
|
|
20230707,164600,4988193730,11370,11370,11370,11370,0
|
|
20230707,164500,4988193730,11370,11370,11370,11370,0
|
|
20230707,164400,4988193730,11370,11370,11370,11370,0
|
|
20230707,164300,4988193730,11370,11370,11370,11370,0
|
|
20230707,164200,4988193730,11370,11370,11370,11370,0
|
|
20230707,164100,4988193730,11370,11370,11370,11370,0
|
|
20230707,164000,4988193730,11370,11370,11370,11370,0
|
|
20230707,163900,4988193730,11370,11370,11370,11370,0
|
|
20230707,163800,4988193730,11370,11370,11370,11370,0
|
|
20230707,163700,4988193730,11370,11370,11370,11370,0
|
|
20230707,163600,4988193730,11370,11370,11370,11370,0
|
|
20230707,163500,4988193730,11370,11370,11370,11370,0
|
|
20230707,163400,4988193730,11370,11370,11370,11370,0
|
|
20230707,163300,4988193730,11370,11370,11370,11370,0
|
|
20230707,163200,4988193730,11370,11370,11370,11370,0
|
|
20230707,163100,4988193730,11370,11370,11370,11370,0
|
|
20230707,163000,4988193730,11370,11370,11370,11370,0
|
|
20230707,162900,4988193730,11370,11370,11370,11370,0
|
|
20230707,162800,4988193730,11370,11370,11370,11370,0
|
|
20230707,162700,4988193730,11370,11370,11370,11370,0
|
|
20230707,162600,4988193730,11370,11370,11370,11370,0
|
|
20230707,162500,4988193730,11370,11370,11370,11370,0
|
|
20230707,162400,4988193730,11370,11370,11370,11370,0
|
|
20230707,162300,4988193730,11370,11370,11370,11370,0
|
|
20230707,162200,4988193730,11370,11370,11370,11370,0
|
|
20230707,162100,4988193730,11370,11370,11370,11370,0
|
|
20230707,162000,4988193730,11370,11370,11370,11370,0
|
|
20230707,161900,4988193730,11370,11370,11370,11370,17442
|
|
20230707,161800,4988193730,11370,11370,11370,11370,0
|
|
20230707,161700,4988193730,11370,11370,11370,11370,0
|
|
20230707,161600,4988193730,11370,11370,11370,11370,0
|
|
20230707,161500,4988193730,11370,11370,11370,11370,0
|
|
20230707,161400,4988193730,11370,11370,11370,11370,0
|
|
20230707,161300,4988193730,11370,11370,11370,11370,0
|
|
20230707,161200,4988193730,11370,11370,11370,11370,0
|
|
20230707,161100,4988193730,11370,11370,11370,11370,0
|
|
20230707,161000,4988193730,11370,11370,11370,11370,0
|
|
20230707,160900,4988193730,11370,11370,11370,11370,0
|
|
20230707,160800,4988193730,11370,11370,11370,11370,0
|
|
20230707,160700,4988193730,11370,11370,11370,11370,0
|
|
20230707,160600,4988193730,11370,11370,11370,11370,0
|
|
20230707,160500,4988193730,11370,11370,11370,11370,0
|
|
20230707,160400,4988193730,11370,11370,11370,11370,0
|
|
20230707,160300,4988193730,11370,11370,11370,11370,0
|
|
20230707,160200,4988193730,11370,11370,11370,11370,0
|
|
20230707,160100,4988193730,11370,11370,11370,11370,0
|
|
20230707,160000,4988193730,11370,11370,11370,11370,0
|
|
20230707,155900,4988193730,11370,11370,11370,11370,0
|
|
20230707,155800,4988193730,11370,11370,11370,11370,0
|
|
20230707,155700,4988193730,11370,11370,11370,11370,0
|
|
20230707,155600,4988193730,11370,11370,11370,11370,0
|
|
20230707,155500,4988193730,11370,11370,11370,11370,0
|
|
20230707,155400,4988193730,11370,11370,11370,11370,0
|
|
20230707,155300,4988193730,11370,11370,11370,11370,0
|
|
20230707,155200,4988193730,11370,11370,11370,11370,0
|
|
20230707,155100,4988193730,11370,11370,11370,11370,0
|
|
20230707,155000,4988193730,11370,11370,11370,11370,0
|
|
20230707,154900,4988193730,11370,11370,11370,11370,17442
|
|
20230707,154800,4988193730,11370,11370,11370,11370,0
|
|
20230707,154700,4988193730,11370,11370,11370,11370,0
|
|
20230707,154600,4988193730,11370,11370,11370,11370,0
|
|
20230707,154500,4988193730,11370,11370,11370,11370,0
|
|
20230707,154400,4988193730,11370,11370,11370,11370,0
|
|
20230707,154300,4988193730,11370,11370,11370,11370,0
|
|
20230707,154200,4988193730,11370,11370,11370,11370,0
|
|
20230707,154100,4988193730,11370,11370,11370,11370,0
|
|
20230707,154000,4988193730,11370,11370,11370,11370,0
|
|
20230707,153900,4988193730,11370,11370,11370,11370,0
|
|
20230707,153800,4988193730,11370,11370,11370,11370,0
|
|
20230707,153700,4988193730,11370,11370,11370,11370,0
|
|
20230707,153600,4988193730,11370,11370,11370,11370,0
|
|
20230707,153500,4988193730,11370,11370,11370,11370,0
|
|
20230707,153400,4988193730,11370,11370,11370,11370,0
|
|
20230707,153300,4988193730,11370,11370,11370,11370,0
|
|
20230707,153200,4988193730,11370,11370,11370,11370,0
|
|
20230707,153100,4988193730,11370,11370,11370,11370,0
|
|
20230707,153000,4988193730,11370,11370,11370,11370,17442
|
|
20230707,152900,4789878190,11370,11370,11370,11370,0
|
|
20230707,152800,4789878190,11370,11370,11370,11370,0
|
|
20230707,152700,4789878190,11370,11370,11370,11370,0
|
|
20230707,152600,4789878190,11370,11370,11370,11370,0
|
|
20230707,152500,4789878190,11370,11370,11370,11370,0
|
|
20230707,152400,4789878190,11370,11370,11370,11370,0
|
|
20230707,152300,4789878190,11370,11370,11370,11370,0
|
|
20230707,152200,4789878190,11370,11370,11370,11370,0
|
|
20230707,152100,4789878190,11370,11370,11370,11370,0
|
|
20230707,152000,4789878190,11370,11370,11370,11370,0
|
|
20230707,151900,4789878190,11370,11430,11430,11330,8549
|
|
20230707,151800,4692656890,11420,11400,11440,11390,8273
|
|
20230707,151700,4598349670,11400,11450,11460,11380,10075
|
|
20230707,151600,4483312450,11460,11470,11470,11450,2824
|
|
20230707,151500,4450952250,11470,11450,11470,11440,1839
|
|
20230707,151400,4429878160,11450,11450,11480,11440,2174
|
|
20230707,151300,4404966710,11450,11450,11450,11430,3016
|
|
20230707,151200,4370483330,11450,11450,11470,11420,7144
|
|
20230707,151100,4288703800,11450,11460,11470,11440,2346
|
|
20230707,151000,4261821720,11460,11430,11460,11410,4039
|
|
20230707,150900,4215666910,11430,11440,11470,11420,6689
|
|
20230707,150800,4139110590,11450,11430,11480,11390,12379
|
|
20230707,150700,3997754770,11430,11240,11460,11240,22880
|
|
20230707,150600,3736981620,11240,11220,11240,11190,4705
|
|
20230707,150500,3684240070,11240,11240,11240,11210,3320
|
|
20230707,150400,3646963720,11250,11220,11250,11220,1373
|
|
20230707,150300,3631544610,11240,11240,11240,11240,124
|
|
20230707,150200,3630150850,11240,11240,11240,11240,241
|
|
20230707,150100,3627442010,11250,11220,11250,11200,3285
|
|
20230707,150000,3590623720,11220,11230,11240,11220,342
|
|
20230707,145900,3586785440,11230,11240,11240,11230,409
|
|
20230707,145800,3582189510,11240,11230,11240,11220,643
|
|
20230707,145700,3574972440,11230,11210,11230,11210,359
|
|
20230707,145600,3570941700,11210,11220,11220,11210,433
|
|
20230707,145500,3566086070,11230,11230,11230,11230,13
|
|
20230707,145400,3565940080,11240,11230,11260,11200,3018
|
|
20230707,145300,3532113560,11230,11230,11230,11230,393
|
|
20230707,145200,3527700170,11280,11280,11280,11280,8
|
|
20230707,145100,3527609930,11280,11240,11280,11230,960
|
|
20230707,145000,3516827630,11240,11250,11250,11240,71
|
|
20230707,144900,3516029080,11260,11260,11260,11260,178
|
|
20230707,144800,3514024800,11250,11220,11280,11220,255
|
|
20230707,144700,3511154280,11230,11290,11290,11220,1693
|
|
20230707,144600,3492118520,11290,11290,11290,11290,15
|
|
20230707,144500,3491949170,11290,11290,11290,11290,151
|
|
20230707,144400,3490244380,11300,11300,11300,11230,2547
|
|
20230707,144300,3461540700,11300,11300,11300,11300,17
|
|
20230707,144200,3461348600,11300,11300,11300,11290,128
|
|
20230707,144100,3459902690,11290,11290,11290,11290,0
|
|
20230707,144000,3459902690,11290,11290,11290,11290,522
|
|
20230707,143900,3454009310,11290,11250,11290,11250,69
|
|
20230707,143800,3453232350,11250,11250,11250,11240,511
|
|
20230707,143700,3447483610,11250,11240,11250,11240,1378
|
|
20230707,143600,3431982330,11240,11240,11240,11240,706
|
|
20230707,143500,3424046890,11240,11240,11240,11240,175
|
|
20230707,143400,3422079890,11250,11250,11250,11250,277
|
|
20230707,143300,3418963640,11260,11250,11260,11250,501
|
|
20230707,143200,3413327380,11250,11250,11250,11250,21
|
|
20230707,143100,3413091130,11260,11260,11260,11260,135
|
|
20230707,143000,3411571030,11260,11260,11260,11260,0
|
|
20230707,142900,3411571030,11260,11270,11270,11260,88
|
|
20230707,142800,3410579340,11280,11270,11280,11270,372
|
|
20230707,142700,3406385000,11270,11270,11270,11270,152
|
|
20230707,142600,3404671960,11270,11270,11270,11250,192
|
|
20230707,142500,3402511900,11250,11250,11260,11250,331
|
|
20230707,142400,3398786160,11260,11260,11260,11260,58
|
|
20230707,142300,3398133080,11250,11260,11260,11250,20
|
|
20230707,142200,3397907960,11240,11240,11240,11240,55
|
|
20230707,142100,3397289760,11240,11240,11240,11240,305
|
|
20230707,142000,3393861560,11250,11250,11260,11250,589
|
|
20230707,141900,3387235090,11240,11260,11260,11240,462
|
|
20230707,141800,3382036920,11260,11260,11260,11260,10
|
|
20230707,141700,3381924320,11260,11250,11260,11250,179
|
|
20230707,141600,3379910560,11250,11270,11270,11250,74
|
|
20230707,141500,3379076980,11270,11240,11270,11240,1189
|
|
20230707,141400,3365690050,11240,11240,11240,11240,153
|
|
20230707,141300,3363970330,11240,11240,11250,11240,129
|
|
20230707,141200,3362519780,11200,11230,11230,11200,229
|
|
20230707,141100,3359951050,11190,11190,11230,11190,1326
|
|
20230707,141000,3345108470,11190,11230,11230,11190,1650
|
|
20230707,140900,3326634200,11230,11250,11250,11230,6
|
|
20230707,140800,3326566780,11260,11260,11260,11200,436
|
|
20230707,140700,3321680280,11200,11210,11210,11200,2000
|
|
20230707,140600,3299273760,11270,11270,11270,11270,1
|
|
20230707,140500,3299262490,11210,11220,11220,11210,1001
|
|
20230707,140400,3288039850,11220,11280,11280,11220,50
|
|
20230707,140300,3287478680,11220,11230,11230,11210,503
|
|
20230707,140200,3281837850,11220,11230,11230,11220,727
|
|
20230707,140100,3273680310,11230,11290,11290,11230,575
|
|
20230707,140000,3267220180,11250,11250,11250,11250,0
|
|
20230707,135900,3267220180,11250,11260,11260,11240,661
|
|
20230707,135800,3259784500,11260,11250,11260,11250,140
|
|
20230707,135700,3258208400,11250,11290,11290,11250,433
|
|
20230707,135600,3253333340,11290,11290,11300,11290,662
|
|
20230707,135500,3245858650,11290,11280,11290,11260,461
|
|
20230707,135400,3240656970,11280,11260,11280,11260,486
|
|
20230707,135300,3235176370,11260,11260,11260,11260,7
|
|
20230707,135200,3235097550,11280,11250,11280,11250,1236
|
|
20230707,135100,3221177260,11240,11240,11240,11240,297
|
|
20230707,135000,3217838980,11240,11220,11240,11210,593
|
|
20230707,134900,3211191080,11240,11220,11240,11210,238
|
|
20230707,134800,3208522100,11220,11240,11240,11220,41
|
|
20230707,134700,3208061900,11250,11250,11250,11250,0
|
|
20230707,134600,3208061900,11250,11230,11250,11230,93
|
|
20230707,134500,3207017490,11240,11240,11240,11240,94
|
|
20230707,134400,3205960930,11240,11210,11240,11210,39
|
|
20230707,134300,3205522930,11200,11200,11210,11200,401
|
|
20230707,134200,3201030840,11200,11210,11230,11200,160
|
|
20230707,134100,3199234540,11200,11260,11260,11200,1756
|
|
20230707,134000,3179542190,11260,11230,11260,11200,21273
|
|
20230707,133900,2941230420,11200,11230,11230,11200,2667
|
|
20230707,133800,2911338770,11220,11230,11230,11220,831
|
|
20230707,133700,2902014940,11230,11230,11230,11230,33
|
|
20230707,133600,2901644350,11260,11220,11260,11220,279
|
|
20230707,133500,2898513930,11260,11230,11260,11230,735
|
|
20230707,133400,2890259850,11230,11240,11270,11230,338
|
|
20230707,133300,2886462330,11270,11250,11270,11240,604
|
|
20230707,133200,2879673290,11260,11260,11260,11260,58
|
|
20230707,133100,2879020210,11260,11270,11270,11240,170
|
|
20230707,133000,2877108340,11260,11260,11260,11250,952
|
|
20230707,132900,2866394520,11260,11260,11280,11260,627
|
|
20230707,132800,2859331980,11260,11260,11260,11260,111
|
|
20230707,132700,2858082120,11290,11290,11290,11290,8
|
|
20230707,132600,2857991800,11290,11250,11290,11250,114
|
|
20230707,132500,2856708740,11250,11230,11250,11220,1656
|
|
20230707,132400,2838115900,11230,11240,11240,11230,505
|
|
20230707,132300,2832444730,11250,11250,11250,11250,196
|
|
20230707,132200,2830239730,11260,11260,11260,11260,102
|
|
20230707,132100,2829091210,11270,11210,11270,11210,133
|
|
20230707,132000,2827597340,11240,11230,11240,11200,2870
|
|
20230707,131900,2795430540,11220,11260,11290,11220,1760
|
|
20230707,131800,2775666830,11290,11250,11290,11220,5658
|
|
20230707,131700,2712099840,11250,11280,11280,11250,6283
|
|
20230707,131600,2641303830,11280,11290,11290,11280,126
|
|
20230707,131500,2639882460,11300,11300,11300,11300,10
|
|
20230707,131400,2639769460,11280,11290,11290,11280,170
|
|
20230707,131300,2637851440,11280,11280,11280,11280,0
|
|
20230707,131200,2637851440,11280,11280,11280,11280,200
|
|
20230707,131100,2635595440,11280,11280,11280,11280,1
|
|
20230707,131000,2635584160,11280,11280,11310,11280,290
|
|
20230707,130900,2632312660,11280,11290,11290,11280,607
|
|
20230707,130800,2625465600,11280,11300,11310,11280,802
|
|
20230707,130700,2616409670,11310,11290,11310,11290,538
|
|
20230707,130600,2610334150,11290,11290,11300,11290,549
|
|
20230707,130500,2604135930,11290,11300,11300,11290,1103
|
|
20230707,130400,2591682340,11300,11310,11330,11290,755
|
|
20230707,130300,2583150530,11310,11300,11310,11300,1310
|
|
20230707,130200,2568347220,11310,11320,11320,11300,1319
|
|
20230707,130100,2553430230,11310,11320,11320,11310,47
|
|
20230707,130000,2552898220,11310,11330,11330,11310,574
|
|
20230707,125900,2546403660,11310,11320,11320,11310,221
|
|
20230707,125800,2543903540,11320,11320,11320,11320,121
|
|
20230707,125700,2542533820,11320,11330,11330,11320,944
|
|
20230707,125600,2531846300,11330,11330,11340,11330,118
|
|
20230707,125500,2530509350,11330,11320,11330,11320,137
|
|
20230707,125400,2528957760,11330,11330,11330,11330,233
|
|
20230707,125300,2526317870,11330,11330,11330,11330,0
|
|
20230707,125200,2526317870,11330,11330,11330,11330,301
|
|
20230707,125100,2522907540,11330,11330,11330,11330,194
|
|
20230707,125000,2520709520,11340,11340,11340,11330,44
|
|
20230707,124900,2520210650,11340,11330,11340,11330,373
|
|
20230707,124800,2515984240,11340,11320,11340,11320,199
|
|
20230707,124700,2513729610,11320,11320,11320,11320,10
|
|
20230707,124600,2513616410,11320,11340,11340,11320,93
|
|
20230707,124500,2512563590,11340,11320,11340,11320,155
|
|
20230707,124400,2510808890,11330,11330,11330,11330,64
|
|
20230707,124300,2510083770,11330,11330,11330,11330,617
|
|
20230707,124200,2503093160,11340,11330,11340,11330,30
|
|
20230707,124100,2502753000,11330,11340,11340,11330,1285
|
|
20230707,124000,2488193270,11330,11350,11350,11330,287
|
|
20230707,123900,2484940060,11350,11350,11350,11350,0
|
|
20230707,123800,2484940060,11350,11360,11360,11350,40
|
|
20230707,123700,2484485750,11360,11360,11360,11360,110
|
|
20230707,123600,2483236150,11360,11360,11360,11360,34
|
|
20230707,123500,2482849910,11390,11390,11390,11390,52
|
|
20230707,123400,2482257630,11390,11390,11390,11390,0
|
|
20230707,123300,2482257630,11390,11350,11390,11350,5
|
|
20230707,123200,2482200840,11350,11400,11400,11350,151
|
|
20230707,123100,2480485690,11400,11400,11400,11400,1
|
|
20230707,123000,2480474290,11410,11410,11410,11350,52
|
|
20230707,122900,2479883680,11390,11390,11390,11390,0
|
|
20230707,122800,2479883680,11390,11320,11390,11320,799
|
|
20230707,122700,2470830060,11330,11400,11400,11330,2123
|
|
20230707,122600,2446767230,11400,11420,11420,11400,58
|
|
20230707,122500,2446105930,11420,11400,11420,11400,39
|
|
20230707,122400,2445661140,11430,11420,11430,11390,119
|
|
20230707,122300,2444302610,11420,11400,11420,11400,515
|
|
20230707,122200,2438431310,11400,11360,11400,11360,139
|
|
20230707,122100,2436850070,11360,11390,11390,11360,526
|
|
20230707,122000,2430867910,11380,11380,11390,11380,664
|
|
20230707,121900,2423306580,11380,11380,11380,11380,80
|
|
20230707,121800,2422396180,11390,11340,11390,11340,1841
|
|
20230707,121700,2401502060,11330,11330,11330,11330,9
|
|
20230707,121600,2401400090,11300,11340,11340,11300,476
|
|
20230707,121500,2396019670,11340,11340,11340,11340,22
|
|
20230707,121400,2395770190,11340,11320,11340,11320,22
|
|
20230707,121300,2395520950,11310,11310,11310,11310,46
|
|
20230707,121200,2395000690,11310,11310,11310,11300,266
|
|
20230707,121100,2391992800,11280,11320,11320,11280,719
|
|
20230707,121000,2383865710,11320,11320,11320,11320,68
|
|
20230707,120900,2383095950,11320,11330,11340,11320,160
|
|
20230707,120800,2381284500,11330,11330,11330,11320,143
|
|
20230707,120700,2379664980,11330,11320,11330,11320,126
|
|
20230707,120600,2378237550,11320,11320,11320,11320,5
|
|
20230707,120500,2378180950,11320,11310,11320,11310,12
|
|
20230707,120400,2378045220,11310,11310,11330,11300,195
|
|
20230707,120300,2375839180,11310,11310,11310,11310,64
|
|
20230707,120200,2375115340,11280,11280,11280,11280,20
|
|
20230707,120100,2374889740,11310,11310,11310,11310,0
|
|
20230707,120000,2374889740,11310,11310,11310,11310,31
|
|
20230707,115900,2374539130,11310,11290,11310,11290,78
|
|
20230707,115800,2373657880,11280,11310,11310,11280,108
|
|
20230707,115700,2372438030,11330,11330,11330,11330,6
|
|
20230707,115600,2372370050,11340,11270,11350,11260,2698
|
|
20230707,115500,2341887930,11270,11270,11290,11270,433
|
|
20230707,115400,2337006000,11310,11300,11310,11260,3037
|
|
20230707,115300,2302761650,11300,11290,11300,11290,336
|
|
20230707,115200,2298968010,11350,11330,11350,11280,8790
|
|
20230707,115100,2199582340,11330,11340,11340,11330,318
|
|
20230707,115000,2195978840,11340,11330,11340,11320,839
|
|
20230707,114900,2186479500,11340,11330,11340,11330,459
|
|
20230707,114800,2181277590,11330,11340,11350,11330,999
|
|
20230707,114700,2169954340,11330,11340,11350,11330,2182
|
|
20230707,114600,2145226650,11350,11350,11350,11330,1187
|
|
20230707,114500,2131766690,11390,11370,11400,11340,4466
|
|
20230707,114400,2081072440,11370,11370,11370,11370,2
|
|
20230707,114300,2081049700,11400,11400,11400,11400,1
|
|
20230707,114200,2081038300,11360,11360,11360,11360,13
|
|
20230707,114100,2080890620,11400,11360,11400,11360,312
|
|
20230707,114000,2077346060,11370,11390,11420,11370,1162
|
|
20230707,113900,2064123190,11400,11400,11420,11400,37
|
|
20230707,113800,2063701330,11430,11400,11430,11390,287
|
|
20230707,113700,2060429650,11440,11410,11450,11400,81
|
|
20230707,113600,2059505450,11400,11410,11410,11400,169
|
|
20230707,113500,2057577170,11410,11370,11410,11370,166
|
|
20230707,113400,2055688030,11370,11420,11420,11370,2688
|
|
20230707,113300,2025067830,11420,11450,11450,11420,31
|
|
20230707,113200,2024713780,11450,11430,11450,11420,616
|
|
20230707,113100,2017678770,11430,11480,11480,11430,229
|
|
20230707,113000,2015053580,11520,11450,11530,11450,527
|
|
20230707,112900,2008988180,11440,11420,11440,11420,501
|
|
20230707,112800,2003266740,11420,11440,11440,11420,840
|
|
20230707,112700,1993659700,11430,11420,11430,11420,489
|
|
20230707,112600,1988072590,11430,11430,11430,11430,50
|
|
20230707,112500,1987501090,11430,11430,11430,11430,70
|
|
20230707,112400,1986700990,11430,11430,11430,11430,2
|
|
20230707,112300,1986678130,11430,11410,11430,11400,167
|
|
20230707,112200,1984773610,11410,11410,11410,11410,250
|
|
20230707,112100,1981921110,11430,11410,11430,11410,151
|
|
20230707,112000,1980197100,11400,11430,11430,11400,981
|
|
20230707,111900,1969008610,11430,11430,11430,11380,54
|
|
20230707,111800,1968391540,11430,11430,11430,11430,5
|
|
20230707,111700,1968334390,11380,11380,11380,11380,60
|
|
20230707,111600,1967651590,11360,11380,11380,11360,1751
|
|
20230707,111500,1947753500,11380,11390,11390,11370,764
|
|
20230707,111400,1939057010,11440,11440,11440,11440,0
|
|
20230707,111300,1939057010,11440,11440,11440,11440,0
|
|
20230707,111200,1939057010,11440,11430,11440,11430,41
|
|
20230707,111100,1938587990,11440,11430,11440,11430,56
|
|
20230707,111000,1937947830,11420,11420,11420,11420,0
|
|
20230707,110900,1937947830,11420,11390,11420,11390,103
|
|
20230707,110800,1936773160,11390,11390,11390,11390,560
|
|
20230707,110700,1930394760,11390,11420,11440,11390,2629
|
|
20230707,110600,1900427030,11420,11420,11420,11410,603
|
|
20230707,110500,1893543470,11410,11430,11430,11410,1306
|
|
20230707,110400,1878623350,11440,11440,11440,11440,12
|
|
20230707,110300,1878486070,11440,11440,11440,11440,10
|
|
20230707,110200,1878371670,11440,11440,11440,11440,1
|
|
20230707,110100,1878360230,11410,11410,11410,11410,0
|
|
20230707,110000,1878360230,11410,11440,11440,11410,272
|
|
20230707,105900,1875255610,11440,11450,11450,11440,130
|
|
20230707,105800,1873768210,11460,11490,11490,11460,59
|
|
20230707,105700,1873091800,11490,11490,11490,11490,120
|
|
20230707,105600,1871713000,11510,11510,11510,11510,33
|
|
20230707,105500,1871333170,11530,11420,11550,11400,1385
|
|
20230707,105400,1855444900,11440,11430,11450,11430,581
|
|
20230707,105300,1848804010,11430,11420,11430,11410,58
|
|
20230707,105200,1848141760,11410,11410,11410,11390,1067
|
|
20230707,105100,1835982220,11410,11420,11430,11410,155
|
|
20230707,105000,1834212210,11390,11420,11420,11390,1745
|
|
20230707,104900,1814313820,11420,11430,11430,11410,7
|
|
20230707,104800,1814233880,11400,11400,11410,11400,205
|
|
20230707,104700,1811896870,11400,11410,11410,11400,4044
|
|
20230707,104600,1765780340,11410,11440,11440,11410,1758
|
|
20230707,104500,1745696950,11440,11450,11450,11430,806
|
|
20230707,104400,1736476960,11480,11500,11500,11450,369
|
|
20230707,104300,1732238660,11500,11460,11500,11450,439
|
|
20230707,104200,1727211540,11460,11460,11460,11460,38
|
|
20230707,104100,1726776060,11460,11470,11470,11450,279
|
|
20230707,104000,1723576210,11470,11470,11470,11470,638
|
|
20230707,103900,1716258350,11500,11500,11500,11470,305
|
|
20230707,103800,1712755660,11510,11550,11550,11510,331
|
|
20230707,103700,1708939390,11510,11450,11550,11450,98
|
|
20230707,103600,1707815270,11470,11470,11470,11450,325
|
|
20230707,103500,1704087540,11470,11530,11540,11450,975
|
|
20230707,103400,1692909750,11540,11540,11540,11540,100
|
|
20230707,103300,1691755750,11540,11540,11540,11530,121
|
|
20230707,103200,1690359600,11510,11460,11510,11450,455
|
|
20230707,103100,1685129250,11460,11460,11460,11460,60
|
|
20230707,103000,1684441650,11460,11480,11490,11460,74
|
|
20230707,102900,1683592220,11490,11480,11500,11430,781
|
|
20230707,102800,1674663070,11470,11440,11470,11440,26
|
|
20230707,102700,1674365600,11440,11470,11470,11440,1113
|
|
20230707,102600,1661613700,11510,11480,11510,11470,305
|
|
20230707,102500,1658113230,11490,11530,11530,11490,186
|
|
20230707,102400,1655974540,11550,11500,11550,11490,1049
|
|
20230707,102300,1643919750,11500,11480,11500,11450,561
|
|
20230707,102200,1637486630,11480,11500,11500,11480,213
|
|
20230707,102100,1635039830,11500,11560,11570,11500,891
|
|
20230707,102000,1624772880,11570,11570,11570,11570,51
|
|
20230707,101900,1624182810,11520,11530,11540,11520,273
|
|
20230707,101800,1621035990,11540,11590,11590,11540,528
|
|
20230707,101700,1614927980,11580,11570,11580,11540,950
|
|
20230707,101600,1603953780,11570,11570,11570,11570,59
|
|
20230707,101500,1603271150,11590,11570,11590,11560,401
|
|
20230707,101400,1598635310,11570,11560,11570,11550,1204
|
|
20230707,101300,1584713310,11570,11590,11590,11570,336
|
|
20230707,101200,1580821750,11600,11600,11610,11600,2320
|
|
20230707,101100,1553909720,11600,11610,11610,11580,1867
|
|
20230707,101000,1532258560,11600,11580,11600,11570,992
|
|
20230707,100900,1520757880,11600,11570,11600,11570,1879
|
|
20230707,100800,1498985190,11570,11560,11580,11560,1807
|
|
20230707,100700,1478070950,11550,11520,11560,11520,3325
|
|
20230707,100600,1439688220,11500,11480,11540,11470,1018
|
|
20230707,100500,1427982050,11470,11400,11470,11390,477
|
|
20230707,100400,1422531700,11400,11400,11440,11390,544
|
|
20230707,100300,1416315960,11390,11430,11430,11380,1095
|
|
20230707,100200,1403836110,11430,11410,11440,11410,59
|
|
20230707,100100,1403161580,11440,11420,11440,11410,818
|
|
20230707,100000,1393827260,11440,11430,11440,11430,42
|
|
20230707,095900,1393347180,11440,11440,11440,11440,386
|
|
20230707,095800,1388931340,11440,11450,11450,11440,813
|
|
20230707,095700,1379622510,11460,11440,11460,11440,142
|
|
20230707,095600,1377995290,11440,11460,11460,11440,483
|
|
20230707,095500,1372467930,11450,11460,11460,11450,500
|
|
20230707,095400,1366740930,11460,11440,11470,11440,4109
|
|
20230707,095300,1319683720,11430,11430,11430,11390,259
|
|
20230707,095200,1316731710,11390,11400,11400,11390,588
|
|
20230707,095100,1310029390,11400,11400,11410,11380,1018
|
|
20230707,095000,1298438110,11400,11450,11450,11400,538
|
|
20230707,094900,1292301060,11480,11400,11480,11400,250
|
|
20230707,094800,1289450980,11400,11400,11410,11360,3846
|
|
20230707,094700,1245638250,11400,11420,11420,11400,6071
|
|
20230707,094600,1176404400,11430,11480,11480,11410,1945
|
|
20230707,094500,1154154370,11460,11520,11520,11460,2091
|
|
20230707,094400,1130163170,11480,11500,11520,11480,1132
|
|
20230707,094300,1117143210,11500,11500,11510,11500,1523
|
|
20230707,094200,1099628110,11510,11560,11560,11510,4434
|
|
20230707,094100,1048531880,11560,11560,11570,11530,103
|
|
20230707,094000,1047341410,11530,11550,11550,11530,1036
|
|
20230707,093900,1035387800,11550,11530,11550,11520,1018
|
|
20230707,093800,1023645420,11520,11600,11600,11520,761
|
|
20230707,093700,1014857760,11600,11630,11630,11550,1739
|
|
20230707,093600,994681150,11630,11550,11640,11550,4788
|
|
20230707,093500,939101630,11550,11540,11550,11520,2446
|
|
20230707,093400,910875700,11540,11530,11540,11520,532
|
|
20230707,093300,904743070,11530,11560,11560,11530,899
|
|
20230707,093200,894368440,11550,11600,11600,11550,1211
|
|
20230707,093100,880333290,11600,11540,11600,11520,1724
|
|
20230707,093000,860438480,11570,11520,11570,11520,1544
|
|
20230707,092900,842587800,11520,11540,11550,11520,786
|
|
20230707,092800,833525570,11540,11540,11540,11530,687
|
|
20230707,092700,825602740,11530,11540,11550,11530,282
|
|
20230707,092600,822348950,11540,11450,11570,11450,6244
|
|
20230707,092500,750486240,11400,11490,11490,11400,403
|
|
20230707,092400,745886280,11490,11470,11490,11450,2021
|
|
20230707,092300,722709600,11480,11360,11480,11350,1138
|
|
20230707,092200,709739530,11360,11340,11410,11320,2720
|
|
20230707,092100,678850620,11320,11400,11400,11320,11126
|
|
20230707,092000,552434210,11410,11450,11460,11410,1820
|
|
20230707,091900,531644090,11450,11500,11500,11420,3610
|
|
20230707,091800,490326410,11500,11480,11510,11480,659
|
|
20230707,091700,482755360,11480,11490,11520,11470,560
|
|
20230707,091600,476327180,11470,11420,11520,11420,3212
|
|
20230707,091500,439463550,11420,11420,11470,11410,4234
|
|
20230707,091400,391120330,11420,11460,11480,11420,3128
|
|
20230707,091300,355390280,11460,11420,11460,11420,64
|
|
20230707,091200,354656880,11420,11410,11420,11400,2737
|
|
20230707,091100,323437560,11410,11460,11510,11410,4252
|
|
20230707,091000,274806030,11520,11520,11520,11460,881
|
|
20230707,090900,264674910,11450,11540,11550,11450,3610
|
|
20230707,090800,223130030,11540,11540,11590,11540,2549
|
|
20230707,090700,193637880,11540,11540,11580,11540,3549
|
|
20230707,090600,152615370,11500,11450,11550,11450,1698
|
|
20230707,090500,133030970,11430,11430,11490,11420,2866
|
|
20230707,090400,100230160,11430,11430,11470,11410,664
|
|
20230707,090300,92641480,11430,11430,11430,11410,414
|
|
20230707,090200,87911460,11410,11400,11490,11400,1491
|
|
20230707,090100,70897620,11490,11420,11500,11400,1586
|
|
20230707,090000,52802140,11420,11490,11490,11420,4484
|