650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194700,9069407200,7740,7740,7740,7740,17752
|
|
20230720,194600,9069407200,7740,7740,7740,7740,0
|
|
20230720,194500,9069407200,7740,7740,7740,7740,0
|
|
20230720,194400,9069407200,7740,7740,7740,7740,0
|
|
20230720,194300,9069407200,7740,7740,7740,7740,0
|
|
20230720,194200,9069407200,7740,7740,7740,7740,0
|
|
20230720,194100,9069407200,7740,7740,7740,7740,0
|
|
20230720,194000,9069407200,7740,7740,7740,7740,0
|
|
20230720,193900,9069407200,7740,7740,7740,7740,0
|
|
20230720,193800,9069407200,7740,7740,7740,7740,0
|
|
20230720,193700,9069407200,7740,7740,7740,7740,0
|
|
20230720,193600,9069407200,7740,7740,7740,7740,0
|
|
20230720,193500,9069407200,7740,7740,7740,7740,0
|
|
20230720,193400,9069407200,7740,7740,7740,7740,0
|
|
20230720,193300,9069407200,7740,7740,7740,7740,0
|
|
20230720,193200,9069407200,7740,7740,7740,7740,0
|
|
20230720,193100,9069407200,7740,7740,7740,7740,0
|
|
20230720,193000,9069407200,7740,7740,7740,7740,0
|
|
20230720,192900,9069407200,7740,7740,7740,7740,0
|
|
20230720,192800,9069407200,7740,7740,7740,7740,0
|
|
20230720,192700,9069407200,7740,7740,7740,7740,0
|
|
20230720,192600,9069407200,7740,7740,7740,7740,0
|
|
20230720,192500,9069407200,7740,7740,7740,7740,0
|
|
20230720,192400,9069407200,7740,7740,7740,7740,0
|
|
20230720,192300,9069407200,7740,7740,7740,7740,0
|
|
20230720,192200,9069407200,7740,7740,7740,7740,0
|
|
20230720,192100,9069407200,7740,7740,7740,7740,0
|
|
20230720,192000,9069407200,7740,7740,7740,7740,0
|
|
20230720,191900,9069407200,7740,7740,7740,7740,0
|
|
20230720,191800,9069407200,7740,7740,7740,7740,0
|
|
20230720,191700,9069407200,7740,7740,7740,7740,17752
|
|
20230720,191600,9069407200,7740,7740,7740,7740,0
|
|
20230720,191500,9069407200,7740,7740,7740,7740,0
|
|
20230720,191400,9069407200,7740,7740,7740,7740,0
|
|
20230720,191300,9069407200,7740,7740,7740,7740,0
|
|
20230720,191200,9069407200,7740,7740,7740,7740,0
|
|
20230720,191100,9069407200,7740,7740,7740,7740,0
|
|
20230720,191000,9069407200,7740,7740,7740,7740,0
|
|
20230720,190900,9069407200,7740,7740,7740,7740,0
|
|
20230720,190800,9069407200,7740,7740,7740,7740,0
|
|
20230720,190700,9069407200,7740,7740,7740,7740,0
|
|
20230720,190600,9069407200,7740,7740,7740,7740,0
|
|
20230720,190500,9069407200,7740,7740,7740,7740,0
|
|
20230720,190400,9069407200,7740,7740,7740,7740,0
|
|
20230720,190300,9069407200,7740,7740,7740,7740,0
|
|
20230720,190200,9069407200,7740,7740,7740,7740,0
|
|
20230720,190100,9069407200,7740,7740,7740,7740,0
|
|
20230720,190000,9069407200,7740,7740,7740,7740,0
|
|
20230720,185900,9069407200,7740,7740,7740,7740,0
|
|
20230720,185800,9069407200,7740,7740,7740,7740,0
|
|
20230720,185700,9069407200,7740,7740,7740,7740,0
|
|
20230720,185600,9069407200,7740,7740,7740,7740,0
|
|
20230720,185500,9069407200,7740,7740,7740,7740,0
|
|
20230720,185400,9069407200,7740,7740,7740,7740,0
|
|
20230720,185300,9069407200,7740,7740,7740,7740,0
|
|
20230720,185200,9069407200,7740,7740,7740,7740,0
|
|
20230720,185100,9069407200,7740,7740,7740,7740,0
|
|
20230720,185000,9069407200,7740,7740,7740,7740,0
|
|
20230720,184900,9069407200,7740,7740,7740,7740,0
|
|
20230720,184800,9069407200,7740,7740,7740,7740,0
|
|
20230720,184700,9069407200,7740,7740,7740,7740,17752
|
|
20230720,184600,9069407200,7740,7740,7740,7740,0
|
|
20230720,184500,9069407200,7740,7740,7740,7740,0
|
|
20230720,184400,9069407200,7740,7740,7740,7740,0
|
|
20230720,184300,9069407200,7740,7740,7740,7740,0
|
|
20230720,184200,9069407200,7740,7740,7740,7740,0
|
|
20230720,184100,9069407200,7740,7740,7740,7740,0
|
|
20230720,184000,9069407200,7740,7740,7740,7740,0
|
|
20230720,183900,9069407200,7740,7740,7740,7740,0
|
|
20230720,183800,9069407200,7740,7740,7740,7740,0
|
|
20230720,183700,9069407200,7740,7740,7740,7740,0
|
|
20230720,183600,9069407200,7740,7740,7740,7740,0
|
|
20230720,183500,9069407200,7740,7740,7740,7740,0
|
|
20230720,183400,9069407200,7740,7740,7740,7740,0
|
|
20230720,183300,9069407200,7740,7740,7740,7740,0
|
|
20230720,183200,9069407200,7740,7740,7740,7740,0
|
|
20230720,183100,9069407200,7740,7740,7740,7740,0
|
|
20230720,183000,9069407200,7740,7740,7740,7740,0
|
|
20230720,182900,9069407200,7740,7740,7740,7740,0
|
|
20230720,182800,9069407200,7740,7740,7740,7740,0
|
|
20230720,182700,9069407200,7740,7740,7740,7740,0
|
|
20230720,182600,9069407200,7740,7740,7740,7740,0
|
|
20230720,182500,9069407200,7740,7740,7740,7740,0
|
|
20230720,182400,9069407200,7740,7740,7740,7740,0
|
|
20230720,182300,9069407200,7740,7740,7740,7740,0
|
|
20230720,182200,9069407200,7740,7740,7740,7740,0
|
|
20230720,182100,9069407200,7740,7740,7740,7740,0
|
|
20230720,182000,9069407200,7740,7740,7740,7740,0
|
|
20230720,181900,9069407200,7740,7740,7740,7740,0
|
|
20230720,181800,9069407200,7740,7740,7740,7740,0
|
|
20230720,181700,9069407200,7740,7740,7740,7740,17752
|
|
20230720,181600,9069407200,7740,7740,7740,7740,0
|
|
20230720,181500,9069407200,7740,7740,7740,7740,0
|
|
20230720,181400,9069407200,7740,7740,7740,7740,0
|
|
20230720,181300,9069407200,7740,7740,7740,7740,0
|
|
20230720,181200,9069407200,7740,7740,7740,7740,0
|
|
20230720,181100,9069407200,7740,7740,7740,7740,0
|
|
20230720,181000,9069407200,7740,7740,7740,7740,0
|
|
20230720,180900,9069407200,7740,7740,7740,7740,0
|
|
20230720,180800,9069407200,7740,7740,7740,7740,0
|
|
20230720,180700,9069407200,7740,7740,7740,7740,0
|
|
20230720,180600,9069407200,7740,7740,7740,7740,0
|
|
20230720,180500,9069407200,7740,7740,7740,7740,0
|
|
20230720,180400,9069407200,7740,7740,7740,7740,0
|
|
20230720,180300,9069407200,7740,7740,7740,7740,0
|
|
20230720,180200,9069407200,7740,7740,7740,7740,0
|
|
20230720,180100,9069407200,7740,7740,7740,7740,0
|
|
20230720,180000,9069407200,7740,7740,7740,7740,0
|
|
20230720,175900,9069407200,7740,7740,7740,7740,0
|
|
20230720,175800,9069407200,7740,7740,7740,7740,0
|
|
20230720,175700,9069407200,7740,7740,7740,7740,0
|
|
20230720,175600,9069407200,7740,7740,7740,7740,0
|
|
20230720,175500,9069407200,7740,7740,7740,7740,0
|
|
20230720,175400,9069407200,7740,7740,7740,7740,0
|
|
20230720,175300,9069407200,7740,7740,7740,7740,0
|
|
20230720,175200,9069407200,7740,7740,7740,7740,0
|
|
20230720,175100,9069407200,7740,7740,7740,7740,0
|
|
20230720,175000,9069407200,7740,7740,7740,7740,0
|
|
20230720,174900,9069407200,7740,7740,7740,7740,0
|
|
20230720,174800,9069407200,7740,7740,7740,7740,0
|
|
20230720,174700,9069407200,7740,7740,7740,7740,17752
|
|
20230720,174600,9069407200,7740,7740,7740,7740,0
|
|
20230720,174500,9069407200,7740,7740,7740,7740,0
|
|
20230720,174400,9069407200,7740,7740,7740,7740,0
|
|
20230720,174300,9069407200,7740,7740,7740,7740,0
|
|
20230720,174200,9069407200,7740,7740,7740,7740,0
|
|
20230720,174100,9069407200,7740,7740,7740,7740,0
|
|
20230720,174000,9069407200,7740,7740,7740,7740,0
|
|
20230720,173900,9069407200,7740,7740,7740,7740,0
|
|
20230720,173800,9069407200,7740,7740,7740,7740,0
|
|
20230720,173700,9069407200,7740,7740,7740,7740,0
|
|
20230720,173600,9069407200,7740,7740,7740,7740,0
|
|
20230720,173500,9069407200,7740,7740,7740,7740,0
|
|
20230720,173400,9069407200,7740,7740,7740,7740,0
|
|
20230720,173300,9069407200,7740,7740,7740,7740,0
|
|
20230720,173200,9069407200,7740,7740,7740,7740,0
|
|
20230720,173100,9069407200,7740,7740,7740,7740,0
|
|
20230720,173000,9069407200,7740,7740,7740,7740,0
|
|
20230720,172900,9069407200,7740,7740,7740,7740,0
|
|
20230720,172800,9069407200,7740,7740,7740,7740,0
|
|
20230720,172700,9069407200,7740,7740,7740,7740,0
|
|
20230720,172600,9069407200,7740,7740,7740,7740,0
|
|
20230720,172500,9069407200,7740,7740,7740,7740,0
|
|
20230720,172400,9069407200,7740,7740,7740,7740,0
|
|
20230720,172300,9069407200,7740,7740,7740,7740,0
|
|
20230720,172200,9069407200,7740,7740,7740,7740,0
|
|
20230720,172100,9069407200,7740,7740,7740,7740,0
|
|
20230720,172000,9069407200,7740,7740,7740,7740,0
|
|
20230720,171900,9069407200,7740,7740,7740,7740,0
|
|
20230720,171800,9069407200,7740,7740,7740,7740,0
|
|
20230720,171700,9069407200,7740,7740,7740,7740,17752
|
|
20230720,171600,9069407200,7740,7740,7740,7740,0
|
|
20230720,171500,9069407200,7740,7740,7740,7740,0
|
|
20230720,171400,9069407200,7740,7740,7740,7740,0
|
|
20230720,171300,9069407200,7740,7740,7740,7740,0
|
|
20230720,171200,9069407200,7740,7740,7740,7740,0
|
|
20230720,171100,9069407200,7740,7740,7740,7740,0
|
|
20230720,171000,9069407200,7740,7740,7740,7740,0
|
|
20230720,170900,9069407200,7740,7740,7740,7740,0
|
|
20230720,170800,9069407200,7740,7740,7740,7740,0
|
|
20230720,170700,9069407200,7740,7740,7740,7740,0
|
|
20230720,170600,9069407200,7740,7740,7740,7740,0
|
|
20230720,170500,9069407200,7740,7740,7740,7740,0
|
|
20230720,170400,9069407200,7740,7740,7740,7740,0
|
|
20230720,170300,9069407200,7740,7740,7740,7740,0
|
|
20230720,170200,9069407200,7740,7740,7740,7740,0
|
|
20230720,170100,9069407200,7740,7740,7740,7740,0
|
|
20230720,170000,9069407200,7740,7740,7740,7740,0
|
|
20230720,165900,9069407200,7740,7740,7740,7740,0
|
|
20230720,165800,9069407200,7740,7740,7740,7740,0
|
|
20230720,165700,9069407200,7740,7740,7740,7740,0
|
|
20230720,165600,9069407200,7740,7740,7740,7740,0
|
|
20230720,165500,9069407200,7740,7740,7740,7740,0
|
|
20230720,165400,9069407200,7740,7740,7740,7740,0
|
|
20230720,165300,9069407200,7740,7740,7740,7740,0
|
|
20230720,165200,9069407200,7740,7740,7740,7740,0
|
|
20230720,165100,9069407200,7740,7740,7740,7740,0
|
|
20230720,165000,9069407200,7740,7740,7740,7740,0
|
|
20230720,164900,9069407200,7740,7740,7740,7740,0
|
|
20230720,164800,9069407200,7740,7740,7740,7740,0
|
|
20230720,164700,9069407200,7740,7740,7740,7740,17752
|
|
20230720,164600,9069407200,7740,7740,7740,7740,0
|
|
20230720,164500,9069407200,7740,7740,7740,7740,0
|
|
20230720,164400,9069407200,7740,7740,7740,7740,0
|
|
20230720,164300,9069407200,7740,7740,7740,7740,0
|
|
20230720,164200,9069407200,7740,7740,7740,7740,0
|
|
20230720,164100,9069407200,7740,7740,7740,7740,0
|
|
20230720,164000,9069407200,7740,7740,7740,7740,0
|
|
20230720,163900,9069407200,7740,7740,7740,7740,0
|
|
20230720,163800,9069407200,7740,7740,7740,7740,0
|
|
20230720,163700,9069407200,7740,7740,7740,7740,0
|
|
20230720,163600,9069407200,7740,7740,7740,7740,0
|
|
20230720,163500,9069407200,7740,7740,7740,7740,0
|
|
20230720,163400,9069407200,7740,7740,7740,7740,0
|
|
20230720,163300,9069407200,7740,7740,7740,7740,0
|
|
20230720,163200,9069407200,7740,7740,7740,7740,0
|
|
20230720,163100,9069407200,7740,7740,7740,7740,0
|
|
20230720,163000,9069407200,7740,7740,7740,7740,0
|
|
20230720,162900,9069407200,7740,7740,7740,7740,0
|
|
20230720,162800,9069407200,7740,7740,7740,7740,0
|
|
20230720,162700,9069407200,7740,7740,7740,7740,0
|
|
20230720,162600,9069407200,7740,7740,7740,7740,0
|
|
20230720,162500,9069407200,7740,7740,7740,7740,0
|
|
20230720,162400,9069407200,7740,7740,7740,7740,0
|
|
20230720,162300,9069407200,7740,7740,7740,7740,0
|
|
20230720,162200,9069407200,7740,7740,7740,7740,0
|
|
20230720,162100,9069407200,7740,7740,7740,7740,0
|
|
20230720,162000,9069407200,7740,7740,7740,7740,0
|
|
20230720,161900,9069407200,7740,7740,7740,7740,0
|
|
20230720,161800,9069407200,7740,7740,7740,7740,0
|
|
20230720,161700,9069407200,7740,7740,7740,7740,17752
|
|
20230720,161600,9069407200,7740,7740,7740,7740,0
|
|
20230720,161500,9069407200,7740,7740,7740,7740,0
|
|
20230720,161400,9069407200,7740,7740,7740,7740,0
|
|
20230720,161300,9069407200,7740,7740,7740,7740,0
|
|
20230720,161200,9069407200,7740,7740,7740,7740,0
|
|
20230720,161100,9069407200,7740,7740,7740,7740,0
|
|
20230720,161000,9069407200,7740,7740,7740,7740,0
|
|
20230720,160900,9069407200,7740,7740,7740,7740,0
|
|
20230720,160800,9069407200,7740,7740,7740,7740,0
|
|
20230720,160700,9069407200,7740,7740,7740,7740,0
|
|
20230720,160600,9069407200,7740,7740,7740,7740,0
|
|
20230720,160500,9069407200,7740,7740,7740,7740,0
|
|
20230720,160400,9069407200,7740,7740,7740,7740,0
|
|
20230720,160300,9069407200,7740,7740,7740,7740,0
|
|
20230720,160200,9069407200,7740,7740,7740,7740,0
|
|
20230720,160100,9069407200,7740,7740,7740,7740,0
|
|
20230720,160000,9069407200,7740,7740,7740,7740,0
|
|
20230720,155900,9069407200,7740,7740,7740,7740,0
|
|
20230720,155800,9069407200,7740,7740,7740,7740,0
|
|
20230720,155700,9069407200,7740,7740,7740,7740,0
|
|
20230720,155600,9069407200,7740,7740,7740,7740,0
|
|
20230720,155500,9069407200,7740,7740,7740,7740,0
|
|
20230720,155400,9069407200,7740,7740,7740,7740,0
|
|
20230720,155300,9069407200,7740,7740,7740,7740,0
|
|
20230720,155200,9069407200,7740,7740,7740,7740,0
|
|
20230720,155100,9069407200,7740,7740,7740,7740,0
|
|
20230720,155000,9069407200,7740,7740,7740,7740,0
|
|
20230720,154900,9069407200,7740,7740,7740,7740,0
|
|
20230720,154800,9069407200,7740,7740,7740,7740,0
|
|
20230720,154700,9069407200,7740,7740,7740,7740,17752
|
|
20230720,154600,9069407200,7740,7740,7740,7740,0
|
|
20230720,154500,9069407200,7740,7740,7740,7740,0
|
|
20230720,154400,9069407200,7740,7740,7740,7740,0
|
|
20230720,154300,9069407200,7740,7740,7740,7740,0
|
|
20230720,154200,9069407200,7740,7740,7740,7740,0
|
|
20230720,154100,9069407200,7740,7740,7740,7740,0
|
|
20230720,154000,9069407200,7740,7740,7740,7740,0
|
|
20230720,153900,9069407200,7740,7740,7740,7740,0
|
|
20230720,153800,9069407200,7740,7740,7740,7740,0
|
|
20230720,153700,9069407200,7740,7740,7740,7740,0
|
|
20230720,153600,9069407200,7740,7740,7740,7740,0
|
|
20230720,153500,9069407200,7740,7740,7740,7740,0
|
|
20230720,153400,9069407200,7740,7740,7740,7740,0
|
|
20230720,153300,9069407200,7740,7740,7740,7740,0
|
|
20230720,153200,9069407200,7740,7740,7740,7740,0
|
|
20230720,153100,9069407200,7740,7740,7740,7740,0
|
|
20230720,153000,9069407200,7740,7740,7740,7740,17752
|
|
20230720,152900,8932006720,7740,7740,7740,7740,0
|
|
20230720,152800,8932006720,7740,7740,7740,7740,0
|
|
20230720,152700,8932006720,7740,7740,7740,7740,0
|
|
20230720,152600,8932006720,7740,7740,7740,7740,0
|
|
20230720,152500,8932006720,7740,7740,7740,7740,0
|
|
20230720,152400,8932006720,7740,7740,7740,7740,0
|
|
20230720,152300,8932006720,7740,7740,7740,7740,0
|
|
20230720,152200,8932006720,7740,7740,7740,7740,0
|
|
20230720,152100,8932006720,7740,7740,7740,7740,0
|
|
20230720,152000,8932006720,7740,7740,7740,7740,0
|
|
20230720,151900,8932006720,7740,7750,7760,7730,3936
|
|
20230720,151800,8901545110,7760,7750,7760,7750,2201
|
|
20230720,151700,8884478890,7750,7760,7760,7750,6325
|
|
20230720,151600,8835447120,7760,7750,7760,7740,4455
|
|
20230720,151500,8800906320,7750,7750,7760,7750,657
|
|
20230720,151400,8795814560,7750,7750,7760,7750,1272
|
|
20230720,151300,8785954170,7760,7750,7760,7750,113
|
|
20230720,151200,8785078300,7740,7740,7750,7740,1098
|
|
20230720,151100,8776575640,7750,7750,7750,7750,657
|
|
20230720,151000,8771483890,7750,7750,7760,7750,543
|
|
20230720,150900,8767275600,7750,7750,7750,7750,0
|
|
20230720,150800,8767275600,7750,7750,7750,7740,1604
|
|
20230720,150700,8754858270,7750,7780,7790,7750,6868
|
|
20230720,150600,8701565320,7780,7780,7780,7770,595
|
|
20230720,150500,8696939030,7780,7770,7780,7770,1768
|
|
20230720,150400,8683201410,7770,7750,7770,7750,3069
|
|
20230720,150300,8659386600,7760,7750,7760,7750,3690
|
|
20230720,150200,8630772040,7750,7740,7750,7740,351
|
|
20230720,150100,8628052670,7750,7750,7750,7740,160
|
|
20230720,150000,8626812680,7740,7740,7740,7740,161
|
|
20230720,145900,8625566540,7740,7750,7760,7740,1071
|
|
20230720,145800,8617269970,7740,7740,7750,7740,755
|
|
20230720,145700,8611421650,7750,7750,7760,7750,399
|
|
20230720,145600,8608329380,7750,7750,7760,7750,744
|
|
20230720,145500,8602562020,7750,7740,7750,7740,4152
|
|
20230720,145400,8570394350,7740,7740,7750,7740,2011
|
|
20230720,145300,8554829110,7760,7750,7760,7750,449
|
|
20230720,145200,8551349300,7760,7760,7760,7740,806
|
|
20230720,145100,8545109160,7750,7750,7750,7750,525
|
|
20230720,145000,8541040410,7740,7740,7740,7740,1112
|
|
20230720,144900,8532433530,7740,7740,7740,7740,53
|
|
20230720,144800,8532023310,7730,7740,7740,7730,1180
|
|
20230720,144700,8522891780,7740,7740,7740,7740,402
|
|
20230720,144600,8519780300,7750,7730,7750,7730,774
|
|
20230720,144500,8513789930,7730,7730,7730,7730,553
|
|
20230720,144400,8509515240,7730,7730,7730,7730,28
|
|
20230720,144300,8509298800,7730,7730,7730,7720,477
|
|
20230720,144200,8505613910,7730,7730,7730,7720,275
|
|
20230720,144100,8503489660,7730,7720,7730,7720,4398
|
|
20230720,144000,8469536970,7730,7740,7740,7730,741
|
|
20230720,143900,8463808340,7730,7730,7730,7730,150
|
|
20230720,143800,8462648840,7730,7730,7740,7730,1162
|
|
20230720,143700,8453666190,7730,7730,7730,7730,30
|
|
20230720,143600,8453434290,7720,7720,7720,7720,115
|
|
20230720,143500,8452546490,7720,7740,7740,7720,315
|
|
20230720,143400,8450114470,7740,7740,7740,7740,550
|
|
20230720,143300,8445857470,7740,7740,7740,7740,1395
|
|
20230720,143200,8435060170,7740,7720,7740,7710,351
|
|
20230720,143100,8432345370,7710,7730,7730,7710,1166
|
|
20230720,143000,8423352180,7710,7710,7710,7710,550
|
|
20230720,142900,8419111680,7710,7720,7720,7710,403
|
|
20230720,142800,8416002880,7720,7720,7740,7720,551
|
|
20230720,142700,8411748360,7720,7740,7740,7720,2634
|
|
20230720,142600,8391370350,7740,7730,7740,7730,2094
|
|
20230720,142500,8375167020,7730,7720,7730,7720,1931
|
|
20230720,142400,8360240950,7720,7710,7720,7710,1275
|
|
20230720,142300,8350403750,7710,7730,7730,7710,14
|
|
20230720,142200,8350295770,7700,7710,7720,7700,3708
|
|
20230720,142100,8321721350,7720,7730,7730,7710,2673
|
|
20230720,142000,8301097430,7710,7730,7740,7710,1663
|
|
20230720,141900,8288252290,7730,7730,7740,7730,991
|
|
20230720,141800,8280591810,7730,7740,7740,7730,2036
|
|
20230720,141700,8264833530,7740,7730,7740,7730,1956
|
|
20230720,141600,8249696100,7730,7740,7740,7720,2904
|
|
20230720,141500,8227276410,7740,7710,7750,7710,2414
|
|
20230720,141400,8208600120,7740,7740,7740,7710,948
|
|
20230720,141300,8201269020,7700,7700,7700,7700,10
|
|
20230720,141200,8201192020,7690,7710,7710,7690,1038
|
|
20230720,141100,8193205010,7700,7730,7730,7700,8077
|
|
20230720,141000,8130943800,7720,7740,7740,7720,3341
|
|
20230720,140900,8105110200,7730,7760,7760,7730,3830
|
|
20230720,140800,8075467570,7760,7750,7770,7750,2140
|
|
20230720,140700,8058861890,7750,7740,7750,7740,2523
|
|
20230720,140600,8039331200,7740,7730,7740,7710,5449
|
|
20230720,140500,7997244290,7740,7720,7740,7720,142
|
|
20230720,140400,7996146710,7720,7740,7740,7720,558
|
|
20230720,140300,7991838410,7720,7720,7730,7720,2669
|
|
20230720,140200,7971216050,7730,7730,7730,7730,183
|
|
20230720,140100,7969801460,7730,7720,7730,7720,26
|
|
20230720,140000,7969600530,7720,7720,7720,7720,167
|
|
20230720,135900,7968311290,7720,7720,7720,7720,1389
|
|
20230720,135800,7957588210,7710,7710,7710,7710,400
|
|
20230720,135700,7954504210,7720,7710,7720,7710,1056
|
|
20230720,135600,7946351900,7710,7720,7720,7710,569
|
|
20230720,135500,7941959230,7730,7730,7730,7730,22
|
|
20230720,135400,7941789170,7730,7730,7730,7720,266
|
|
20230720,135300,7939734900,7730,7740,7740,7730,1425
|
|
20230720,135200,7928718340,7740,7730,7740,7730,254
|
|
20230720,135100,7926754730,7730,7730,7730,7730,1369
|
|
20230720,135000,7916172360,7730,7720,7730,7720,1763
|
|
20230720,134900,7902554880,7720,7710,7730,7710,2510
|
|
20230720,134800,7883197000,7720,7720,7730,7720,250
|
|
20230720,134700,7881266810,7720,7740,7740,7720,727
|
|
20230720,134600,7875643770,7740,7720,7740,7720,3950
|
|
20230720,134500,7845132270,7710,7700,7710,7700,675
|
|
20230720,134400,7839928030,7710,7700,7710,7690,1685
|
|
20230720,134300,7826957200,7700,7680,7700,7680,580
|
|
20230720,134200,7822491440,7680,7690,7690,7680,100
|
|
20230720,134100,7821723040,7690,7680,7690,7680,606
|
|
20230720,134000,7817064200,7680,7680,7680,7680,893
|
|
20230720,133900,7810205960,7680,7700,7700,7680,1265
|
|
20230720,133800,7800481020,7700,7700,7700,7700,559
|
|
20230720,133700,7796176720,7700,7700,7700,7700,1131
|
|
20230720,133600,7787468020,7700,7700,7700,7680,1820
|
|
20230720,133500,7773458020,7700,7690,7700,7680,253
|
|
20230720,133400,7771514550,7670,7700,7700,7670,4398
|
|
20230720,133300,7737730990,7690,7690,7690,7680,972
|
|
20230720,133200,7730264360,7690,7690,7690,7690,1203
|
|
20230720,133100,7721013290,7690,7690,7700,7690,878
|
|
20230720,133000,7714259110,7690,7690,7700,7690,858
|
|
20230720,132900,7707659050,7690,7690,7690,7690,415
|
|
20230720,132800,7704467700,7690,7680,7690,7670,939
|
|
20230720,132700,7697262280,7690,7680,7690,7670,527
|
|
20230720,132600,7693218990,7680,7680,7680,7680,1224
|
|
20230720,132500,7683818670,7680,7680,7680,7680,512
|
|
20230720,132400,7679886510,7680,7670,7680,7670,2519
|
|
20230720,132300,7660557480,7670,7680,7680,7670,2586
|
|
20230720,132200,7640702080,7680,7690,7690,7680,1643
|
|
20230720,132100,7628080660,7690,7700,7700,7690,470
|
|
20230720,132000,7624462860,7700,7670,7700,7670,1939
|
|
20230720,131900,7609575310,7670,7690,7690,7670,5777
|
|
20230720,131800,7565207130,7690,7690,7700,7680,2941
|
|
20230720,131700,7542598840,7700,7690,7700,7690,157
|
|
20230720,131600,7541389950,7690,7700,7700,7690,918
|
|
20230720,131500,7534321360,7690,7690,7700,7690,1090
|
|
20230720,131400,7525936660,7690,7690,7690,7680,3940
|
|
20230720,131300,7495640060,7690,7680,7690,7680,387
|
|
20230720,131200,7492667850,7690,7690,7690,7680,2623
|
|
20230720,131100,7472519130,7690,7700,7700,7680,3204
|
|
20230720,131000,7447879720,7710,7710,7720,7710,118
|
|
20230720,130900,7446969930,7720,7720,7720,7720,735
|
|
20230720,130800,7441295730,7720,7720,7720,7700,256
|
|
20230720,130700,7439323410,7690,7710,7720,7690,5180
|
|
20230720,130600,7399451860,7710,7720,7720,7710,640
|
|
20230720,130500,7394516170,7710,7730,7750,7710,736
|
|
20230720,130400,7388831100,7720,7710,7720,7710,2494
|
|
20230720,130300,7369599730,7710,7720,7720,7710,1361
|
|
20230720,130200,7359094310,7720,7720,7720,7700,6836
|
|
20230720,130100,7306388730,7720,7720,7720,7720,452
|
|
20230720,130000,7302899290,7710,7710,7720,7710,878
|
|
20230720,125900,7296129720,7710,7710,7710,7710,360
|
|
20230720,125800,7293354120,7700,7700,7700,7700,0
|
|
20230720,125700,7293354120,7700,7700,7710,7690,819
|
|
20230720,125600,7287048000,7700,7700,7700,7690,603
|
|
20230720,125500,7282405900,7700,7690,7700,7690,297
|
|
20230720,125400,7280121000,7690,7690,7700,7690,1338
|
|
20230720,125300,7269825890,7690,7690,7690,7680,382
|
|
20230720,125200,7266889310,7680,7690,7690,7680,217
|
|
20230720,125100,7265220630,7690,7700,7700,7690,628
|
|
20230720,125000,7260390880,7690,7700,7700,7690,65
|
|
20230720,124900,7259890930,7700,7690,7700,7690,1390
|
|
20230720,124800,7249201510,7690,7700,7700,7690,278
|
|
20230720,124700,7247061100,7690,7700,7700,7690,1158
|
|
20230720,124600,7238153230,7700,7700,7710,7680,3183
|
|
20230720,124500,7213653370,7700,7700,7700,7700,539
|
|
20230720,124400,7209503070,7700,7700,7700,7700,1144
|
|
20230720,124300,7200694270,7690,7690,7690,7690,762
|
|
20230720,124200,7194834490,7690,7690,7690,7680,1970
|
|
20230720,124100,7179693190,7680,7680,7680,7670,1226
|
|
20230720,124000,7170277600,7680,7670,7680,7670,15
|
|
20230720,123900,7170162510,7690,7680,7690,7670,20146
|
|
20230720,123800,7015585080,7680,7700,7700,7680,2129
|
|
20230720,123700,6999218060,7700,7700,7700,7700,155
|
|
20230720,123600,6998024560,7690,7700,7700,7690,8
|
|
20230720,123500,6997962980,7700,7700,7700,7690,902
|
|
20230720,123400,6991025520,7700,7690,7700,7690,497
|
|
20230720,123300,6987198780,7700,7700,7700,7700,927
|
|
20230720,123200,6980060880,7700,7700,7700,7690,1740
|
|
20230720,123100,6966663380,7700,7700,7700,7700,978
|
|
20230720,123000,6959132780,7700,7710,7710,7700,408
|
|
20230720,122900,6955991110,7710,7700,7710,7690,5720
|
|
20230720,122800,6912002020,7700,7700,7700,7690,1446
|
|
20230720,122700,6900870040,7700,7700,7700,7700,75
|
|
20230720,122600,6900292540,7700,7690,7700,7690,1303
|
|
20230720,122500,6890263660,7690,7700,7700,7690,268
|
|
20230720,122400,6888200100,7700,7700,7700,7700,99
|
|
20230720,122300,6887437800,7680,7710,7710,7680,8051
|
|
20230720,122200,6825515220,7710,7700,7710,7700,313
|
|
20230720,122100,6823102080,7700,7700,7700,7700,4
|
|
20230720,122000,6823071280,7700,7700,7700,7690,818
|
|
20230720,121900,6816772860,7700,7710,7710,7690,705
|
|
20230720,121800,6811342960,7700,7690,7700,7680,527
|
|
20230720,121700,6807292360,7680,7700,7700,7680,185
|
|
20230720,121600,6805869390,7680,7690,7700,7680,1139
|
|
20230720,121500,6797120310,7690,7700,7710,7690,5284
|
|
20230720,121400,6756481150,7700,7700,7700,7700,130
|
|
20230720,121300,6755480150,7710,7700,7710,7690,891
|
|
20230720,121200,6748619440,7700,7700,7700,7700,560
|
|
20230720,121100,6744307440,7690,7690,7700,7690,1598
|
|
20230720,121000,6732015290,7700,7700,7700,7700,346
|
|
20230720,120900,6729351090,7700,7700,7710,7690,3172
|
|
20230720,120800,6704951840,7700,7700,7700,7700,667
|
|
20230720,120700,6699815940,7690,7690,7700,7690,243
|
|
20230720,120600,6697946880,7690,7690,7690,7690,133
|
|
20230720,120500,6696924110,7690,7690,7690,7690,368
|
|
20230720,120400,6694094190,7690,7690,7690,7690,1086
|
|
20230720,120300,6685742850,7680,7690,7690,7680,2963
|
|
20230720,120200,6662961170,7690,7710,7710,7690,518
|
|
20230720,120100,6658973060,7710,7710,7710,7700,409
|
|
20230720,120000,6655823000,7710,7710,7710,7710,24
|
|
20230720,115900,6655637960,7710,7700,7710,7690,3928
|
|
20230720,115800,6625404470,7710,7710,7710,7710,1126
|
|
20230720,115700,6616723010,7710,7730,7730,7710,31
|
|
20230720,115600,6616483400,7710,7720,7720,7710,361
|
|
20230720,115500,6613699980,7730,7710,7730,7710,226
|
|
20230720,115400,6611955440,7730,7710,7730,7710,134
|
|
20230720,115300,6610921620,7730,7730,7730,7730,20
|
|
20230720,115200,6610767020,7710,7710,7710,7710,63
|
|
20230720,115100,6610281290,7710,7710,7720,7700,2375
|
|
20230720,115000,6591960760,7700,7710,7710,7700,52
|
|
20230720,114900,6591559990,7710,7710,7710,7710,11
|
|
20230720,114800,6591475180,7690,7710,7710,7690,3066
|
|
20230720,114700,6567879500,7710,7720,7720,7710,707
|
|
20230720,114600,6562428130,7710,7710,7720,7710,1524
|
|
20230720,114500,6550675780,7710,7710,7720,7710,2070
|
|
20230720,114400,6534710340,7710,7710,7720,7710,742
|
|
20230720,114300,6528989510,7720,7720,7720,7710,157
|
|
20230720,114200,6527777490,7720,7720,7720,7720,212
|
|
20230720,114100,6526140850,7710,7730,7730,7710,900
|
|
20230720,114000,6519196470,7730,7720,7730,7720,3566
|
|
20230720,113900,6491665890,7720,7720,7730,7720,711
|
|
20230720,113800,6486175010,7730,7730,7730,7730,1174
|
|
20230720,113700,6477099990,7730,7740,7740,7730,88
|
|
20230720,113600,6476419740,7730,7720,7730,7720,330
|
|
20230720,113500,6473871840,7710,7780,7780,7710,9677
|
|
20230720,113400,6399080170,7780,7800,7800,7780,126
|
|
20230720,113300,6398099690,7800,7790,7800,7780,2974
|
|
20230720,113200,6374955650,7790,7790,7790,7790,322
|
|
20230720,113100,6372447270,7790,7780,7790,7780,1621
|
|
20230720,113000,6359829450,7780,7750,7780,7750,14334
|
|
20230720,112900,6248484030,7750,7740,7760,7740,200
|
|
20230720,112800,6246934930,7740,7720,7740,7720,584
|
|
20230720,112700,6242416590,7720,7720,7730,7720,984
|
|
20230720,112600,6234817920,7730,7730,7730,7720,1999
|
|
20230720,112500,6219383860,7720,7730,7740,7720,393
|
|
20230720,112400,6216345850,7730,7730,7730,7730,11
|
|
20230720,112300,6216260820,7740,7740,7750,7740,1695
|
|
20230720,112200,6203140520,7740,7740,7740,7740,1180
|
|
20230720,112100,6194007320,7740,7740,7740,7730,444
|
|
20230720,112000,6190574760,7740,7730,7740,7730,409
|
|
20230720,111900,6187411890,7730,7730,7730,7730,231
|
|
20230720,111800,6185626260,7710,7730,7730,7710,977
|
|
20230720,111700,6178089450,7730,7720,7730,7700,4077
|
|
20230720,111600,6146678930,7720,7720,7720,7720,266
|
|
20230720,111500,6144625410,7720,7730,7730,7720,351
|
|
20230720,111400,6141912190,7730,7710,7730,7710,230
|
|
20230720,111300,6140138690,7710,7720,7720,7710,766
|
|
20230720,111200,6134232600,7710,7710,7710,7710,71
|
|
20230720,111100,6133685190,7710,7720,7720,7710,3745
|
|
20230720,111000,6104786480,7720,7730,7730,7720,1440
|
|
20230720,110900,6093656080,7730,7740,7740,7730,137
|
|
20230720,110800,6092596040,7740,7740,7740,7740,646
|
|
20230720,110700,6087596000,7740,7750,7750,7740,403
|
|
20230720,110600,6084476190,7740,7740,7750,7740,78
|
|
20230720,110500,6083872270,7750,7740,7750,7720,1958
|
|
20230720,110400,6068739700,7750,7740,7750,7730,1480
|
|
20230720,110300,6057283440,7730,7750,7760,7730,2841
|
|
20230720,110200,6035288300,7760,7750,7760,7750,507
|
|
20230720,110100,6031355010,7750,7760,7760,7750,1009
|
|
20230720,110000,6023532190,7760,7750,7760,7750,1482
|
|
20230720,105900,6012040080,7760,7740,7760,7730,475
|
|
20230720,105800,6008359320,7740,7730,7740,7730,2751
|
|
20230720,105700,5987091440,7730,7700,7730,7680,1752
|
|
20230720,105600,5973599070,7690,7730,7730,7680,5399
|
|
20230720,105500,5932041690,7730,7720,7730,7700,6348
|
|
20230720,105400,5883058050,7720,7730,7730,7720,2069
|
|
20230720,105300,5867081110,7730,7720,7730,7720,242
|
|
20230720,105200,5865212130,7710,7720,7720,7710,452
|
|
20230720,105100,5861723860,7730,7730,7730,7690,9419
|
|
20230720,105000,5789052250,7730,7760,7770,7710,4595
|
|
20230720,104900,5753559420,7750,7740,7750,7730,749
|
|
20230720,104800,5747765250,7730,7700,7740,7690,320
|
|
20230720,104700,5745290720,7700,7670,7700,7660,2269
|
|
20230720,104600,5727841560,7660,7670,7670,7630,19247
|
|
20230720,104500,5580610130,7660,7670,7680,7660,8366
|
|
20230720,104400,5516452120,7660,7710,7710,7660,31992
|
|
20230720,104300,5270387770,7710,7740,7740,7700,22715
|
|
20230720,104200,5095158220,7730,7740,7740,7730,6213
|
|
20230720,104100,5047111740,7730,7750,7750,7730,5675
|
|
20230720,104000,5003184340,7760,7750,7770,7740,774
|
|
20230720,103900,4997175400,7740,7750,7750,7740,1330
|
|
20230720,103800,4986867990,7750,7760,7760,7750,1456
|
|
20230720,103700,4975572320,7760,7770,7770,7760,472
|
|
20230720,103600,4971905380,7750,7740,7750,7740,362
|
|
20230720,103500,4969102380,7740,7740,7750,7740,1934
|
|
20230720,103400,4954133210,7740,7740,7750,7740,1670
|
|
20230720,103300,4941201760,7740,7740,7750,7740,806
|
|
20230720,103200,4934958550,7740,7740,7750,7740,2895
|
|
20230720,103100,4912548250,7740,7750,7750,7730,3581
|
|
20230720,103000,4884833420,7750,7760,7780,7750,6685
|
|
20230720,102900,4833010040,7750,7760,7760,7750,1050
|
|
20230720,102800,4824868720,7760,7770,7770,7760,505
|
|
20230720,102700,4820949610,7770,7760,7780,7750,1556
|
|
20230720,102600,4808874140,7750,7780,7780,7750,165
|
|
20230720,102500,4807593700,7780,7760,7780,7750,1683
|
|
20230720,102400,4794545130,7750,7750,7750,7750,836
|
|
20230720,102300,4788066130,7750,7770,7770,7740,2438
|
|
20230720,102200,4769166330,7770,7740,7770,7740,1004
|
|
20230720,102100,4761385000,7740,7740,7740,7740,454
|
|
20230720,102000,4757871040,7740,7760,7760,7740,485
|
|
20230720,101900,4754112210,7760,7780,7780,7740,921
|
|
20230720,101800,4746953230,7780,7740,7780,7740,3041
|
|
20230720,101700,4723409300,7740,7740,7740,7740,1393
|
|
20230720,101600,4712627480,7740,7760,7760,7730,8357
|
|
20230720,101500,4647940800,7760,7750,7760,7750,479
|
|
20230720,101400,4644224860,7740,7740,7750,7740,776
|
|
20230720,101300,4638215800,7740,7760,7760,7730,5775
|
|
20230720,101200,4593509240,7770,7750,7770,7730,10901
|
|
20230720,101100,4509131780,7760,7790,7790,7760,4743
|
|
20230720,101000,4472286360,7780,7790,7790,7780,1705
|
|
20230720,100900,4459011560,7790,7800,7800,7790,415
|
|
20230720,100800,4455776120,7800,7780,7800,7780,3340
|
|
20230720,100700,4429737150,7790,7790,7790,7770,2479
|
|
20230720,100600,4410445490,7780,7800,7800,7780,2409
|
|
20230720,100500,4391698090,7800,7780,7800,7780,1193
|
|
20230720,100400,4382398880,7800,7800,7800,7760,538
|
|
20230720,100300,4378204910,7800,7770,7800,7760,2725
|
|
20230720,100200,4356984120,7760,7730,7760,7730,3230
|
|
20230720,100100,4331950100,7730,7750,7760,7720,6196
|
|
20230720,100000,4284031470,7740,7720,7740,7720,3800
|
|
20230720,095900,4254639430,7720,7750,7770,7720,17593
|
|
20230720,095800,4118585950,7750,7800,7800,7740,5510
|
|
20230720,095700,4075895400,7760,7750,7800,7740,12922
|
|
20230720,095600,3975512150,7740,7810,7820,7730,58412
|
|
20230720,095500,3522144550,7820,7820,7820,7810,4378
|
|
20230720,095400,3487917960,7820,7810,7830,7810,2631
|
|
20230720,095300,3467366230,7820,7830,7840,7810,2012
|
|
20230720,095200,3451624930,7830,7830,7850,7830,1269
|
|
20230720,095100,3441686660,7830,7850,7850,7830,635
|
|
20230720,095000,3436711130,7850,7820,7850,7810,1584
|
|
20230720,094900,3424331190,7800,7800,7820,7790,5641
|
|
20230720,094800,3380328170,7800,7820,7820,7800,12539
|
|
20230720,094700,3282400860,7820,7840,7860,7820,5516
|
|
20230720,094600,3239236630,7840,7840,7850,7820,14170
|
|
20230720,094500,3128166920,7840,7900,7900,7840,14489
|
|
20230720,094400,3014107840,7900,7960,7960,7900,13506
|
|
20230720,094300,2907122150,7960,7940,7960,7940,2162
|
|
20230720,094200,2889927000,7950,7960,7960,7950,1808
|
|
20230720,094100,2875544660,7960,7970,7970,7960,1699
|
|
20230720,094000,2862012720,7980,7960,7990,7960,271
|
|
20230720,093900,2859849180,7980,7940,7980,7940,1192
|
|
20230720,093800,2850359070,7950,7940,7950,7940,528
|
|
20230720,093700,2846162720,7950,7950,7950,7940,3410
|
|
20230720,093600,2819079170,7950,7940,7960,7940,2150
|
|
20230720,093500,2801988570,7940,7960,7960,7930,6605
|
|
20230720,093400,2749527880,7950,8010,8020,7950,17582
|
|
20230720,093300,2609184510,8010,8020,8040,8000,6152
|
|
20230720,093200,2559870220,8020,8040,8040,8010,5521
|
|
20230720,093100,2515579120,8050,8040,8050,8020,7878
|
|
20230720,093000,2452225210,8050,8030,8050,7990,28653
|
|
20230720,092900,2222150920,8030,8030,8050,8010,8651
|
|
20230720,092800,2152566050,8040,7990,8050,7980,10683
|
|
20230720,092700,2066952370,7990,8000,8010,7980,11909
|
|
20230720,092600,1971746540,8000,7980,8000,7960,9665
|
|
20230720,092500,1894583800,7980,7970,7990,7960,7465
|
|
20230720,092400,1835021900,7980,8000,8000,7970,5842
|
|
20230720,092300,1788386400,8000,7970,8010,7970,18272
|
|
20230720,092200,1642301140,7970,7970,7990,7960,10361
|
|
20230720,092100,1559684470,7960,7970,7980,7960,3935
|
|
20230720,092000,1528317790,7980,7940,7980,7930,6564
|
|
20230720,091900,1476051630,7940,7950,7960,7920,10988
|
|
20230720,091800,1388828510,7940,7920,7960,7920,11020
|
|
20230720,091700,1301271490,7900,7900,7910,7890,1636
|
|
20230720,091600,1288348800,7900,7920,7940,7900,6006
|
|
20230720,091500,1240795740,7920,7940,7940,7900,4402
|
|
20230720,091400,1205909370,7930,7880,7950,7870,10218
|
|
20230720,091300,1125007950,7880,7880,7900,7880,6239
|
|
20230720,091200,1075790110,7880,7860,7880,7860,3701
|
|
20230720,091100,1046658690,7870,7900,7900,7850,7296
|
|
20230720,091000,989190470,7900,7930,7940,7880,12078
|
|
20230720,090900,893673620,7930,7880,7930,7870,5282
|
|
20230720,090800,851909880,7880,7790,7900,7780,6835
|
|
20230720,090700,798374120,7790,7770,7830,7770,4161
|
|
20230720,090600,766002120,7770,7840,7840,7770,11850
|
|
20230720,090500,673587000,7850,7890,7890,7820,2962
|
|
20230720,090400,650306000,7860,7900,7920,7860,16856
|
|
20230720,090300,517280430,7900,7800,7900,7800,12662
|
|
20230720,090200,417753420,7840,7770,7850,7760,3791
|
|
20230720,090100,388193220,7760,7800,7820,7760,15890
|
|
20230720,090000,264512560,7790,7840,7850,7780,33776
|