684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,202100,1264122270,15650,15650,15650,15650,1150
|
|
20230720,202000,1264122270,15650,15650,15650,15650,0
|
|
20230720,201900,1264122270,15650,15650,15650,15650,0
|
|
20230720,201800,1264122270,15650,15650,15650,15650,0
|
|
20230720,201700,1264122270,15650,15650,15650,15650,0
|
|
20230720,201600,1264122270,15650,15650,15650,15650,0
|
|
20230720,201500,1264122270,15650,15650,15650,15650,0
|
|
20230720,201400,1264122270,15650,15650,15650,15650,0
|
|
20230720,201300,1264122270,15650,15650,15650,15650,0
|
|
20230720,201200,1264122270,15650,15650,15650,15650,0
|
|
20230720,201100,1264122270,15650,15650,15650,15650,0
|
|
20230720,201000,1264122270,15650,15650,15650,15650,0
|
|
20230720,200900,1264122270,15650,15650,15650,15650,0
|
|
20230720,200800,1264122270,15650,15650,15650,15650,0
|
|
20230720,200700,1264122270,15650,15650,15650,15650,0
|
|
20230720,200600,1264122270,15650,15650,15650,15650,0
|
|
20230720,200500,1264122270,15650,15650,15650,15650,0
|
|
20230720,200400,1264122270,15650,15650,15650,15650,0
|
|
20230720,200300,1264122270,15650,15650,15650,15650,0
|
|
20230720,200200,1264122270,15650,15650,15650,15650,0
|
|
20230720,200100,1264122270,15650,15650,15650,15650,0
|
|
20230720,200000,1264122270,15650,15650,15650,15650,0
|
|
20230720,195900,1264122270,15650,15650,15650,15650,0
|
|
20230720,195800,1264122270,15650,15650,15650,15650,0
|
|
20230720,195700,1264122270,15650,15650,15650,15650,0
|
|
20230720,195600,1264122270,15650,15650,15650,15650,0
|
|
20230720,195500,1264122270,15650,15650,15650,15650,0
|
|
20230720,195400,1264122270,15650,15650,15650,15650,0
|
|
20230720,195300,1264122270,15650,15650,15650,15650,0
|
|
20230720,195200,1264122270,15650,15650,15650,15650,0
|
|
20230720,195100,1264122270,15650,15650,15650,15650,1150
|
|
20230720,195000,1264122270,15650,15650,15650,15650,0
|
|
20230720,194900,1264122270,15650,15650,15650,15650,0
|
|
20230720,194800,1264122270,15650,15650,15650,15650,0
|
|
20230720,194700,1264122270,15650,15650,15650,15650,0
|
|
20230720,194600,1264122270,15650,15650,15650,15650,0
|
|
20230720,194500,1264122270,15650,15650,15650,15650,0
|
|
20230720,194400,1264122270,15650,15650,15650,15650,0
|
|
20230720,194300,1264122270,15650,15650,15650,15650,0
|
|
20230720,194200,1264122270,15650,15650,15650,15650,0
|
|
20230720,194100,1264122270,15650,15650,15650,15650,0
|
|
20230720,194000,1264122270,15650,15650,15650,15650,0
|
|
20230720,193900,1264122270,15650,15650,15650,15650,0
|
|
20230720,193800,1264122270,15650,15650,15650,15650,0
|
|
20230720,193700,1264122270,15650,15650,15650,15650,0
|
|
20230720,193600,1264122270,15650,15650,15650,15650,0
|
|
20230720,193500,1264122270,15650,15650,15650,15650,0
|
|
20230720,193400,1264122270,15650,15650,15650,15650,0
|
|
20230720,193300,1264122270,15650,15650,15650,15650,0
|
|
20230720,193200,1264122270,15650,15650,15650,15650,0
|
|
20230720,193100,1264122270,15650,15650,15650,15650,0
|
|
20230720,193000,1264122270,15650,15650,15650,15650,0
|
|
20230720,192900,1264122270,15650,15650,15650,15650,0
|
|
20230720,192800,1264122270,15650,15650,15650,15650,0
|
|
20230720,192700,1264122270,15650,15650,15650,15650,0
|
|
20230720,192600,1264122270,15650,15650,15650,15650,0
|
|
20230720,192500,1264122270,15650,15650,15650,15650,0
|
|
20230720,192400,1264122270,15650,15650,15650,15650,0
|
|
20230720,192300,1264122270,15650,15650,15650,15650,0
|
|
20230720,192200,1264122270,15650,15650,15650,15650,0
|
|
20230720,192100,1264122270,15650,15650,15650,15650,1150
|
|
20230720,192000,1264122270,15650,15650,15650,15650,0
|
|
20230720,191900,1264122270,15650,15650,15650,15650,0
|
|
20230720,191800,1264122270,15650,15650,15650,15650,0
|
|
20230720,191700,1264122270,15650,15650,15650,15650,0
|
|
20230720,191600,1264122270,15650,15650,15650,15650,0
|
|
20230720,191500,1264122270,15650,15650,15650,15650,0
|
|
20230720,191400,1264122270,15650,15650,15650,15650,0
|
|
20230720,191300,1264122270,15650,15650,15650,15650,0
|
|
20230720,191200,1264122270,15650,15650,15650,15650,0
|
|
20230720,191100,1264122270,15650,15650,15650,15650,0
|
|
20230720,191000,1264122270,15650,15650,15650,15650,0
|
|
20230720,190900,1264122270,15650,15650,15650,15650,0
|
|
20230720,190800,1264122270,15650,15650,15650,15650,0
|
|
20230720,190700,1264122270,15650,15650,15650,15650,0
|
|
20230720,190600,1264122270,15650,15650,15650,15650,0
|
|
20230720,190500,1264122270,15650,15650,15650,15650,0
|
|
20230720,190400,1264122270,15650,15650,15650,15650,0
|
|
20230720,190300,1264122270,15650,15650,15650,15650,0
|
|
20230720,190200,1264122270,15650,15650,15650,15650,0
|
|
20230720,190100,1264122270,15650,15650,15650,15650,0
|
|
20230720,190000,1264122270,15650,15650,15650,15650,0
|
|
20230720,185900,1264122270,15650,15650,15650,15650,0
|
|
20230720,185800,1264122270,15650,15650,15650,15650,0
|
|
20230720,185700,1264122270,15650,15650,15650,15650,0
|
|
20230720,185600,1264122270,15650,15650,15650,15650,0
|
|
20230720,185500,1264122270,15650,15650,15650,15650,0
|
|
20230720,185400,1264122270,15650,15650,15650,15650,0
|
|
20230720,185300,1264122270,15650,15650,15650,15650,0
|
|
20230720,185200,1264122270,15650,15650,15650,15650,0
|
|
20230720,185100,1264122270,15650,15650,15650,15650,1150
|
|
20230720,185000,1264122270,15650,15650,15650,15650,0
|
|
20230720,184900,1264122270,15650,15650,15650,15650,0
|
|
20230720,184800,1264122270,15650,15650,15650,15650,0
|
|
20230720,184700,1264122270,15650,15650,15650,15650,0
|
|
20230720,184600,1264122270,15650,15650,15650,15650,0
|
|
20230720,184500,1264122270,15650,15650,15650,15650,0
|
|
20230720,184400,1264122270,15650,15650,15650,15650,0
|
|
20230720,184300,1264122270,15650,15650,15650,15650,0
|
|
20230720,184200,1264122270,15650,15650,15650,15650,0
|
|
20230720,184100,1264122270,15650,15650,15650,15650,0
|
|
20230720,184000,1264122270,15650,15650,15650,15650,0
|
|
20230720,183900,1264122270,15650,15650,15650,15650,0
|
|
20230720,183800,1264122270,15650,15650,15650,15650,0
|
|
20230720,183700,1264122270,15650,15650,15650,15650,0
|
|
20230720,183600,1264122270,15650,15650,15650,15650,0
|
|
20230720,183500,1264122270,15650,15650,15650,15650,0
|
|
20230720,183400,1264122270,15650,15650,15650,15650,0
|
|
20230720,183300,1264122270,15650,15650,15650,15650,0
|
|
20230720,183200,1264122270,15650,15650,15650,15650,0
|
|
20230720,183100,1264122270,15650,15650,15650,15650,0
|
|
20230720,183000,1264122270,15650,15650,15650,15650,0
|
|
20230720,182900,1264122270,15650,15650,15650,15650,0
|
|
20230720,182800,1264122270,15650,15650,15650,15650,0
|
|
20230720,182700,1264122270,15650,15650,15650,15650,0
|
|
20230720,182600,1264122270,15650,15650,15650,15650,0
|
|
20230720,182500,1264122270,15650,15650,15650,15650,0
|
|
20230720,182400,1264122270,15650,15650,15650,15650,0
|
|
20230720,182300,1264122270,15650,15650,15650,15650,0
|
|
20230720,182200,1264122270,15650,15650,15650,15650,0
|
|
20230720,182100,1264122270,15650,15650,15650,15650,1150
|
|
20230720,182000,1264122270,15650,15650,15650,15650,0
|
|
20230720,181900,1264122270,15650,15650,15650,15650,0
|
|
20230720,181800,1264122270,15650,15650,15650,15650,0
|
|
20230720,181700,1264122270,15650,15650,15650,15650,0
|
|
20230720,181600,1264122270,15650,15650,15650,15650,0
|
|
20230720,181500,1264122270,15650,15650,15650,15650,0
|
|
20230720,181400,1264122270,15650,15650,15650,15650,0
|
|
20230720,181300,1264122270,15650,15650,15650,15650,0
|
|
20230720,181200,1264122270,15650,15650,15650,15650,0
|
|
20230720,181100,1264122270,15650,15650,15650,15650,0
|
|
20230720,181000,1264122270,15650,15650,15650,15650,0
|
|
20230720,180900,1264122270,15650,15650,15650,15650,0
|
|
20230720,180800,1264122270,15650,15650,15650,15650,0
|
|
20230720,180700,1264122270,15650,15650,15650,15650,0
|
|
20230720,180600,1264122270,15650,15650,15650,15650,0
|
|
20230720,180500,1264122270,15650,15650,15650,15650,0
|
|
20230720,180400,1264122270,15650,15650,15650,15650,0
|
|
20230720,180300,1264122270,15650,15650,15650,15650,0
|
|
20230720,180200,1264122270,15650,15650,15650,15650,0
|
|
20230720,180100,1264122270,15650,15650,15650,15650,0
|
|
20230720,180000,1264122270,15650,15650,15650,15650,0
|
|
20230720,175900,1264122270,15650,15650,15650,15650,0
|
|
20230720,175800,1264122270,15650,15650,15650,15650,0
|
|
20230720,175700,1264122270,15650,15650,15650,15650,0
|
|
20230720,175600,1264122270,15650,15650,15650,15650,0
|
|
20230720,175500,1264122270,15650,15650,15650,15650,0
|
|
20230720,175400,1264122270,15650,15650,15650,15650,0
|
|
20230720,175300,1264122270,15650,15650,15650,15650,0
|
|
20230720,175200,1264122270,15650,15650,15650,15650,0
|
|
20230720,175100,1264122270,15650,15650,15650,15650,1150
|
|
20230720,175000,1264122270,15650,15650,15650,15650,0
|
|
20230720,174900,1264122270,15650,15650,15650,15650,0
|
|
20230720,174800,1264122270,15650,15650,15650,15650,0
|
|
20230720,174700,1264122270,15650,15650,15650,15650,0
|
|
20230720,174600,1264122270,15650,15650,15650,15650,0
|
|
20230720,174500,1264122270,15650,15650,15650,15650,0
|
|
20230720,174400,1264122270,15650,15650,15650,15650,0
|
|
20230720,174300,1264122270,15650,15650,15650,15650,0
|
|
20230720,174200,1264122270,15650,15650,15650,15650,0
|
|
20230720,174100,1264122270,15650,15650,15650,15650,0
|
|
20230720,174000,1264122270,15650,15650,15650,15650,0
|
|
20230720,173900,1264122270,15650,15650,15650,15650,0
|
|
20230720,173800,1264122270,15650,15650,15650,15650,0
|
|
20230720,173700,1264122270,15650,15650,15650,15650,0
|
|
20230720,173600,1264122270,15650,15650,15650,15650,0
|
|
20230720,173500,1264122270,15650,15650,15650,15650,0
|
|
20230720,173400,1264122270,15650,15650,15650,15650,0
|
|
20230720,173300,1264122270,15650,15650,15650,15650,0
|
|
20230720,173200,1264122270,15650,15650,15650,15650,0
|
|
20230720,173100,1264122270,15650,15650,15650,15650,0
|
|
20230720,173000,1264122270,15650,15650,15650,15650,0
|
|
20230720,172900,1264122270,15650,15650,15650,15650,0
|
|
20230720,172800,1264122270,15650,15650,15650,15650,0
|
|
20230720,172700,1264122270,15650,15650,15650,15650,0
|
|
20230720,172600,1264122270,15650,15650,15650,15650,0
|
|
20230720,172500,1264122270,15650,15650,15650,15650,0
|
|
20230720,172400,1264122270,15650,15650,15650,15650,0
|
|
20230720,172300,1264122270,15650,15650,15650,15650,0
|
|
20230720,172200,1264122270,15650,15650,15650,15650,0
|
|
20230720,172100,1264122270,15650,15650,15650,15650,1150
|
|
20230720,172000,1264122270,15650,15650,15650,15650,0
|
|
20230720,171900,1264122270,15650,15650,15650,15650,0
|
|
20230720,171800,1264122270,15650,15650,15650,15650,0
|
|
20230720,171700,1264122270,15650,15650,15650,15650,0
|
|
20230720,171600,1264122270,15650,15650,15650,15650,0
|
|
20230720,171500,1264122270,15650,15650,15650,15650,0
|
|
20230720,171400,1264122270,15650,15650,15650,15650,0
|
|
20230720,171300,1264122270,15650,15650,15650,15650,0
|
|
20230720,171200,1264122270,15650,15650,15650,15650,0
|
|
20230720,171100,1264122270,15650,15650,15650,15650,0
|
|
20230720,171000,1264122270,15650,15650,15650,15650,0
|
|
20230720,170900,1264122270,15650,15650,15650,15650,0
|
|
20230720,170800,1264122270,15650,15650,15650,15650,0
|
|
20230720,170700,1264122270,15650,15650,15650,15650,0
|
|
20230720,170600,1264122270,15650,15650,15650,15650,0
|
|
20230720,170500,1264122270,15650,15650,15650,15650,0
|
|
20230720,170400,1264122270,15650,15650,15650,15650,0
|
|
20230720,170300,1264122270,15650,15650,15650,15650,0
|
|
20230720,170200,1264122270,15650,15650,15650,15650,0
|
|
20230720,170100,1264122270,15650,15650,15650,15650,0
|
|
20230720,170000,1264122270,15650,15650,15650,15650,0
|
|
20230720,165900,1264122270,15650,15650,15650,15650,0
|
|
20230720,165800,1264122270,15650,15650,15650,15650,0
|
|
20230720,165700,1264122270,15650,15650,15650,15650,0
|
|
20230720,165600,1264122270,15650,15650,15650,15650,0
|
|
20230720,165500,1264122270,15650,15650,15650,15650,0
|
|
20230720,165400,1264122270,15650,15650,15650,15650,0
|
|
20230720,165300,1264122270,15650,15650,15650,15650,0
|
|
20230720,165200,1264122270,15650,15650,15650,15650,0
|
|
20230720,165100,1264122270,15650,15650,15650,15650,1150
|
|
20230720,165000,1264122270,15650,15650,15650,15650,0
|
|
20230720,164900,1264122270,15650,15650,15650,15650,0
|
|
20230720,164800,1264122270,15650,15650,15650,15650,0
|
|
20230720,164700,1264122270,15650,15650,15650,15650,0
|
|
20230720,164600,1264122270,15650,15650,15650,15650,0
|
|
20230720,164500,1264122270,15650,15650,15650,15650,0
|
|
20230720,164400,1264122270,15650,15650,15650,15650,0
|
|
20230720,164300,1264122270,15650,15650,15650,15650,0
|
|
20230720,164200,1264122270,15650,15650,15650,15650,0
|
|
20230720,164100,1264122270,15650,15650,15650,15650,0
|
|
20230720,164000,1264122270,15650,15650,15650,15650,0
|
|
20230720,163900,1264122270,15650,15650,15650,15650,0
|
|
20230720,163800,1264122270,15650,15650,15650,15650,0
|
|
20230720,163700,1264122270,15650,15650,15650,15650,0
|
|
20230720,163600,1264122270,15650,15650,15650,15650,0
|
|
20230720,163500,1264122270,15650,15650,15650,15650,0
|
|
20230720,163400,1264122270,15650,15650,15650,15650,0
|
|
20230720,163300,1264122270,15650,15650,15650,15650,0
|
|
20230720,163200,1264122270,15650,15650,15650,15650,0
|
|
20230720,163100,1264122270,15650,15650,15650,15650,0
|
|
20230720,163000,1264122270,15650,15650,15650,15650,0
|
|
20230720,162900,1264122270,15650,15650,15650,15650,0
|
|
20230720,162800,1264122270,15650,15650,15650,15650,0
|
|
20230720,162700,1264122270,15650,15650,15650,15650,0
|
|
20230720,162600,1264122270,15650,15650,15650,15650,0
|
|
20230720,162500,1264122270,15650,15650,15650,15650,0
|
|
20230720,162400,1264122270,15650,15650,15650,15650,0
|
|
20230720,162300,1264122270,15650,15650,15650,15650,0
|
|
20230720,162200,1264122270,15650,15650,15650,15650,0
|
|
20230720,162100,1264122270,15650,15650,15650,15650,1150
|
|
20230720,162000,1264122270,15650,15650,15650,15650,0
|
|
20230720,161900,1264122270,15650,15650,15650,15650,0
|
|
20230720,161800,1264122270,15650,15650,15650,15650,0
|
|
20230720,161700,1264122270,15650,15650,15650,15650,0
|
|
20230720,161600,1264122270,15650,15650,15650,15650,0
|
|
20230720,161500,1264122270,15650,15650,15650,15650,0
|
|
20230720,161400,1264122270,15650,15650,15650,15650,0
|
|
20230720,161300,1264122270,15650,15650,15650,15650,0
|
|
20230720,161200,1264122270,15650,15650,15650,15650,0
|
|
20230720,161100,1264122270,15650,15650,15650,15650,0
|
|
20230720,161000,1264122270,15650,15650,15650,15650,0
|
|
20230720,160900,1264122270,15650,15650,15650,15650,0
|
|
20230720,160800,1264122270,15650,15650,15650,15650,0
|
|
20230720,160700,1264122270,15650,15650,15650,15650,0
|
|
20230720,160600,1264122270,15650,15650,15650,15650,0
|
|
20230720,160500,1264122270,15650,15650,15650,15650,0
|
|
20230720,160400,1264122270,15650,15650,15650,15650,0
|
|
20230720,160300,1264122270,15650,15650,15650,15650,0
|
|
20230720,160200,1264122270,15650,15650,15650,15650,0
|
|
20230720,160100,1264122270,15650,15650,15650,15650,0
|
|
20230720,160000,1264122270,15650,15650,15650,15650,0
|
|
20230720,155900,1264122270,15650,15650,15650,15650,0
|
|
20230720,155800,1264122270,15650,15650,15650,15650,0
|
|
20230720,155700,1264122270,15650,15650,15650,15650,0
|
|
20230720,155600,1264122270,15650,15650,15650,15650,0
|
|
20230720,155500,1264122270,15650,15650,15650,15650,0
|
|
20230720,155400,1264122270,15650,15650,15650,15650,0
|
|
20230720,155300,1264122270,15650,15650,15650,15650,0
|
|
20230720,155200,1264122270,15650,15650,15650,15650,0
|
|
20230720,155100,1264122270,15650,15650,15650,15650,1150
|
|
20230720,155000,1264122270,15650,15650,15650,15650,0
|
|
20230720,154900,1264122270,15650,15650,15650,15650,0
|
|
20230720,154800,1264122270,15650,15650,15650,15650,0
|
|
20230720,154700,1264122270,15650,15650,15650,15650,0
|
|
20230720,154600,1264122270,15650,15650,15650,15650,0
|
|
20230720,154500,1264122270,15650,15650,15650,15650,0
|
|
20230720,154400,1264122270,15650,15650,15650,15650,0
|
|
20230720,154300,1264122270,15650,15650,15650,15650,0
|
|
20230720,154200,1264122270,15650,15650,15650,15650,0
|
|
20230720,154100,1264122270,15650,15650,15650,15650,0
|
|
20230720,154000,1264122270,15650,15650,15650,15650,0
|
|
20230720,153900,1264122270,15650,15650,15650,15650,0
|
|
20230720,153800,1264122270,15650,15650,15650,15650,0
|
|
20230720,153700,1264122270,15650,15650,15650,15650,0
|
|
20230720,153600,1264122270,15650,15650,15650,15650,0
|
|
20230720,153500,1264122270,15650,15650,15650,15650,0
|
|
20230720,153400,1264122270,15650,15650,15650,15650,0
|
|
20230720,153300,1264122270,15650,15650,15650,15650,0
|
|
20230720,153200,1264122270,15650,15650,15650,15650,0
|
|
20230720,153100,1264122270,15650,15650,15650,15650,0
|
|
20230720,153000,1264122270,15650,15650,15650,15650,1150
|
|
20230720,152900,1246124770,15690,15690,15690,15690,0
|
|
20230720,152800,1246124770,15690,15690,15690,15690,0
|
|
20230720,152700,1246124770,15690,15690,15690,15690,0
|
|
20230720,152600,1246124770,15690,15690,15690,15690,0
|
|
20230720,152500,1246124770,15690,15690,15690,15690,0
|
|
20230720,152400,1246124770,15690,15690,15690,15690,0
|
|
20230720,152300,1246124770,15690,15690,15690,15690,0
|
|
20230720,152200,1246124770,15690,15690,15690,15690,0
|
|
20230720,152100,1246124770,15690,15690,15690,15690,0
|
|
20230720,152000,1246124770,15690,15690,15690,15690,0
|
|
20230720,151900,1246124770,15690,15670,15700,15650,683
|
|
20230720,151800,1235432190,15660,15700,15700,15660,407
|
|
20230720,151700,1229058020,15710,15670,15710,15660,74
|
|
20230720,151600,1227899110,15710,15710,15710,15710,8
|
|
20230720,151500,1227773430,15660,15670,15670,15660,73
|
|
20230720,151400,1226629560,15710,15710,15710,15710,2
|
|
20230720,151300,1226598140,15660,15710,15720,15660,223
|
|
20230720,151200,1223097940,15710,15690,15710,15690,3
|
|
20230720,151100,1223050840,15650,15660,15690,15650,1224
|
|
20230720,151000,1203887950,15660,15680,15710,15660,470
|
|
20230720,150900,1196521560,15670,15690,15700,15670,225
|
|
20230720,150800,1192990750,15680,15670,15680,15670,207
|
|
20230720,150700,1189746450,15660,15670,15670,15660,171
|
|
20230720,150600,1187067690,15670,15660,15680,15650,156
|
|
20230720,150500,1184624390,15670,15670,15670,15670,65
|
|
20230720,150400,1183605840,15670,15680,15680,15650,818
|
|
20230720,150300,1170796290,15660,15670,15680,15660,142
|
|
20230720,150200,1168570050,15670,15660,15670,15650,248
|
|
20230720,150100,1164686980,15660,15670,15670,15660,118
|
|
20230720,150000,1162838490,15650,15660,15660,15650,573
|
|
20230720,145900,1153868570,15650,15670,15690,15650,390
|
|
20230720,145800,1147757650,15650,15660,15660,15650,177
|
|
20230720,145700,1144986640,15670,15660,15670,15660,49
|
|
20230720,145600,1144218880,15670,15670,15680,15650,148
|
|
20230720,145500,1141900670,15680,15670,15690,15670,165
|
|
20230720,145400,1139313400,15650,15650,15650,15650,80
|
|
20230720,145300,1138061400,15660,15670,15670,15660,213
|
|
20230720,145200,1134725500,15670,15670,15670,15670,153
|
|
20230720,145100,1132327990,15670,15680,15680,15670,137
|
|
20230720,145000,1130180560,15690,15670,15690,15660,81
|
|
20230720,144900,1128911280,15660,15660,15660,15640,1290
|
|
20230720,144800,1108725010,15650,15660,15660,15650,150
|
|
20230720,144700,1106376600,15650,15660,15660,15650,128
|
|
20230720,144600,1104372890,15660,15660,15660,15660,87
|
|
20230720,144500,1103010470,15650,15650,15650,15640,85
|
|
20230720,144400,1101680620,15700,15650,15700,15650,577
|
|
20230720,144300,1092631260,15640,15650,15700,15640,119
|
|
20230720,144200,1090769570,15700,15650,15700,15650,196
|
|
20230720,144100,1087700900,15640,15660,15660,15640,172
|
|
20230720,144000,1085009640,15650,15640,15650,15640,215
|
|
20230720,143900,1081645700,15650,15650,15650,15640,95
|
|
20230720,143800,1080159020,15650,15640,15650,15640,119
|
|
20230720,143700,1078297450,15650,15650,15650,15650,143
|
|
20230720,143600,1076059500,15650,15640,15650,15640,270
|
|
20230720,143500,1071835700,15640,15650,15650,15640,52
|
|
20230720,143400,1071022370,15650,15660,15660,15630,123
|
|
20230720,143300,1069098830,15640,15620,15640,15620,837
|
|
20230720,143200,1056010780,15630,15630,15630,15630,179
|
|
20230720,143100,1053213010,15630,15630,15630,15630,56
|
|
20230720,143000,1052337730,15630,15640,15640,15630,199
|
|
20230720,142900,1049226330,15640,15640,15650,15640,37
|
|
20230720,142800,1048647600,15630,15630,15640,15630,163
|
|
20230720,142700,1046098860,15630,15630,15640,15630,271
|
|
20230720,142600,1041863120,15630,15630,15630,15630,136
|
|
20230720,142500,1039737440,15630,15630,15630,15630,127
|
|
20230720,142400,1037752430,15630,15630,15630,15630,144
|
|
20230720,142300,1035501710,15640,15660,15660,15630,91
|
|
20230720,142200,1034078810,15640,15640,15640,15630,186
|
|
20230720,142100,1031170140,15630,15630,15630,15630,81
|
|
20230720,142000,1029904110,15630,15630,15630,15630,217
|
|
20230720,141900,1026512400,15630,15620,15640,15620,108
|
|
20230720,141800,1024824200,15640,15640,15640,15630,1603
|
|
20230720,141700,999767720,15630,15640,15640,15630,222
|
|
20230720,141600,996296710,15640,15640,15640,15640,132
|
|
20230720,141500,994232230,15640,15650,15650,15640,300
|
|
20230720,141400,989539670,15650,15660,15660,15650,262
|
|
20230720,141300,985438520,15660,15660,15660,15660,142
|
|
20230720,141200,983214800,15660,15650,15660,15650,126
|
|
20230720,141100,981242710,15650,15660,15660,15650,126
|
|
20230720,141000,979270760,15660,15660,15710,15650,130
|
|
20230720,140900,977235310,15660,15660,15660,15660,75
|
|
20230720,140800,976060810,15660,15640,15660,15640,231
|
|
20230720,140700,972446550,15650,15650,15650,15640,365
|
|
20230720,140600,966734720,15650,15640,15650,15630,130
|
|
20230720,140500,964701700,15640,15630,15640,15630,210
|
|
20230720,140400,961417670,15630,15640,15640,15630,145
|
|
20230720,140300,959150600,15640,15640,15640,15630,172
|
|
20230720,140200,956461240,15630,15640,15640,15630,217
|
|
20230720,140100,953068090,15640,15640,15650,15640,155
|
|
20230720,140000,950643860,15650,15650,15650,15650,72
|
|
20230720,135900,949517060,15650,15640,15650,15630,645
|
|
20230720,135800,939429340,15640,15640,15640,15630,221
|
|
20230720,135700,935973690,15640,15640,15640,15640,217
|
|
20230720,135600,932579810,15640,15640,15640,15640,97
|
|
20230720,135500,931062730,15640,15640,15640,15640,210
|
|
20230720,135400,927778330,15640,15640,15640,15640,149
|
|
20230720,135300,925447970,15640,15650,15650,15640,241
|
|
20230720,135200,921676790,15650,15650,15650,15650,151
|
|
20230720,135100,919313640,15660,15650,15670,15650,327
|
|
20230720,135000,914193420,15650,15650,15650,15650,5
|
|
20230720,134900,914115170,15630,15630,15630,15630,80
|
|
20230720,134800,912864770,15630,15630,15640,15630,229
|
|
20230720,134700,909284200,15630,15650,15650,15630,62
|
|
20230720,134600,908314960,15630,15640,15650,15630,156
|
|
20230720,134500,905875070,15630,15640,15640,15630,214
|
|
20230720,134400,902528900,15630,15630,15640,15630,224
|
|
20230720,134300,899026830,15640,15630,15640,15630,143
|
|
20230720,134200,896791080,15640,15640,15640,15630,284
|
|
20230720,134100,892350420,15640,15650,15650,15640,71
|
|
20230720,134000,891239860,15640,15640,15640,15640,80
|
|
20230720,133900,889988660,15640,15700,15700,15640,18
|
|
20230720,133800,889706780,15640,15670,15670,15640,145
|
|
20230720,133700,887434700,15650,15650,15650,15650,80
|
|
20230720,133600,886182700,15650,15650,15660,15650,180
|
|
20230720,133500,883365530,15660,15640,15660,15630,243
|
|
20230720,133400,879563390,15650,15640,15650,15640,143
|
|
20230720,133300,877326220,15650,15650,15650,15650,218
|
|
20230720,133200,873914520,15650,15660,15660,15650,12
|
|
20230720,133100,873726650,15650,15650,15650,15640,80
|
|
20230720,133000,872475280,15680,15680,15680,15680,85
|
|
20230720,132900,871142480,15680,15680,15690,15680,231
|
|
20230720,132800,867520380,15680,15630,15680,15630,465
|
|
20230720,132700,860239290,15630,15640,15650,15630,666
|
|
20230720,132600,849822200,15640,15650,15650,15640,581
|
|
20230720,132500,840731710,15650,15670,15670,15650,803
|
|
20230720,132400,828158220,15660,15670,15670,15660,212
|
|
20230720,132300,824837570,15670,15660,15670,15660,79
|
|
20230720,132200,823599710,15660,15660,15660,15660,274
|
|
20230720,132100,819308870,15660,15670,15670,15660,117
|
|
20230720,132000,817475530,15670,15700,15700,15670,81
|
|
20230720,131900,816206230,15700,15670,15700,15670,90
|
|
20230720,131800,814793770,15660,15670,15670,15660,78
|
|
20230720,131700,813571890,15670,15670,15670,15670,219
|
|
20230720,131600,810140160,15670,15650,15670,15650,983
|
|
20230720,131500,794740240,15660,15660,15660,15660,72
|
|
20230720,131400,793612720,15660,15670,15670,15660,230
|
|
20230720,131300,790010560,15670,15670,15670,15670,137
|
|
20230720,131200,787863770,15670,15680,15680,15670,145
|
|
20230720,131100,785590560,15680,15670,15680,15670,152
|
|
20230720,131000,783207930,15680,15670,15680,15670,143
|
|
20230720,130900,780966460,15670,15680,15680,15670,73
|
|
20230720,130800,779822030,15680,15690,15690,15680,87
|
|
20230720,130700,778457850,15680,15680,15680,15680,157
|
|
20230720,130600,775996090,15680,15690,15690,15680,260
|
|
20230720,130500,771918790,15680,15680,15690,15680,89
|
|
20230720,130400,770523190,15690,15690,15690,15690,64
|
|
20230720,130300,769519030,15690,15700,15700,15690,750
|
|
20230720,130200,757744830,15710,15710,15710,15710,44
|
|
20230720,130100,757053590,15710,15710,15710,15710,792
|
|
20230720,130000,744611270,15710,15720,15720,15710,138
|
|
20230720,125900,742443280,15720,15720,15720,15710,127
|
|
20230720,125800,740447810,15720,15710,15730,15710,248
|
|
20230720,125700,736549360,15720,15710,15730,15710,177
|
|
20230720,125600,733767120,15710,15720,15720,15710,210
|
|
20230720,125500,730465970,15720,15720,15730,15720,197
|
|
20230720,125400,727368480,15730,15730,15730,15720,145
|
|
20230720,125300,725088350,15720,15720,15730,15720,132
|
|
20230720,125200,723012650,15720,15750,15750,15720,523
|
|
20230720,125100,714787210,15740,15740,15740,15740,67
|
|
20230720,125000,713732630,15750,15760,15760,15750,314
|
|
20230720,124900,708785940,15770,15770,15780,15770,178
|
|
20230720,124800,705978860,15770,15780,15780,15770,147
|
|
20230720,124700,703660590,15780,15780,15790,15770,145
|
|
20230720,124600,701373160,15790,15800,15800,15790,14
|
|
20230720,124500,701152010,15800,15810,15810,15800,155
|
|
20230720,124400,698701730,15810,15810,15810,15810,0
|
|
20230720,124300,698701730,15810,15810,15810,15810,103
|
|
20230720,124200,697073300,15810,15810,15810,15810,0
|
|
20230720,124100,697073300,15810,15800,15810,15800,78
|
|
20230720,124000,695840850,15880,15880,15880,15880,1
|
|
20230720,123900,695824970,15780,15780,15780,15780,82
|
|
20230720,123800,694531010,15890,15780,15890,15780,16
|
|
20230720,123700,694277320,15780,15910,15910,15780,189
|
|
20230720,123600,691279950,15910,15760,15910,15760,520
|
|
20230720,123500,683053480,15770,15790,15790,15770,13
|
|
20230720,123400,682848270,15770,15770,15770,15760,103
|
|
20230720,123300,681224010,15770,15780,15780,15770,37
|
|
20230720,123200,680640400,15770,15770,15770,15770,73
|
|
20230720,123100,679489190,15770,15770,15770,15770,64
|
|
20230720,123000,678479910,15760,15770,15770,15760,14
|
|
20230720,122900,678259180,15760,15770,15770,15760,177
|
|
20230720,122800,675468910,15770,15770,15770,15770,84
|
|
20230720,122700,674144230,15770,15770,15770,15770,5
|
|
20230720,122600,674065380,15770,15770,15770,15770,73
|
|
20230720,122500,672914170,15780,15780,15780,15780,0
|
|
20230720,122400,672914170,15780,15770,15780,15770,77
|
|
20230720,122300,671699840,15780,15780,15780,15780,1
|
|
20230720,122200,671684060,15770,15770,15770,15770,73
|
|
20230720,122100,670532850,15770,15770,15770,15770,71
|
|
20230720,122000,669413180,15770,15760,15770,15760,7
|
|
20230720,121900,669302840,15760,15750,15760,15750,75
|
|
20230720,121800,668121580,15760,15760,15760,15760,2
|
|
20230720,121700,668090060,15760,15750,15760,15750,146
|
|
20230720,121600,665790520,15750,15750,15750,15750,5
|
|
20230720,121500,665711770,15750,15750,15750,15750,73
|
|
20230720,121400,664562020,15760,15760,15760,15760,2
|
|
20230720,121300,664530500,15760,15760,15810,15760,154
|
|
20230720,121200,662102610,15750,15750,15750,15750,5
|
|
20230720,121100,662023860,15750,15750,15750,15750,113
|
|
20230720,121000,660244110,15750,15750,15750,15750,20
|
|
20230720,120900,659929110,15750,15750,15750,15750,78
|
|
20230720,120800,658700610,15750,15750,15750,15750,0
|
|
20230720,120700,658700610,15750,15750,15750,15750,74
|
|
20230720,120600,657535110,15750,15750,15750,15750,74
|
|
20230720,120500,656369610,15750,15750,15750,15750,47
|
|
20230720,120400,655629360,15750,15750,15750,15750,73
|
|
20230720,120300,654479610,15750,15750,15750,15750,0
|
|
20230720,120200,654479610,15750,15760,15760,15750,7
|
|
20230720,120100,654369320,15760,15750,15760,15750,13
|
|
20230720,120000,654164520,15750,15750,15750,15740,225
|
|
20230720,115900,650621500,15750,15750,15750,15750,1
|
|
20230720,115800,650605750,15740,15740,15740,15740,79
|
|
20230720,115700,649362290,15740,15750,15750,15740,3
|
|
20230720,115600,649315050,15750,15750,15750,15750,57
|
|
20230720,115500,648417300,15740,15750,15750,15740,235
|
|
20230720,115400,644717770,15750,15750,15750,15750,81
|
|
20230720,115300,643442020,15770,15770,15770,15740,274
|
|
20230720,115200,639125290,15780,15780,15780,15770,216
|
|
20230720,115100,635716990,15780,15780,15780,15780,159
|
|
20230720,115000,633207970,15780,15780,15780,15780,5
|
|
20230720,114900,633129070,15780,15780,15780,15780,101
|
|
20230720,114800,631535290,15890,15860,15890,15860,5
|
|
20230720,114700,631455930,15770,15770,15770,15770,88
|
|
20230720,114600,630068170,15770,15770,15770,15770,71
|
|
20230720,114500,628948500,15770,15900,15910,15770,20
|
|
20230720,114400,628630980,15910,15810,15910,15810,80
|
|
20230720,114300,627364810,15740,15770,15810,15740,122
|
|
20230720,114200,625442940,15750,15750,15750,15750,128
|
|
20230720,114100,623426940,15740,15750,15750,15740,73
|
|
20230720,114000,622277370,15750,15750,15750,15750,52
|
|
20230720,113900,621458370,15750,15750,15750,15750,53
|
|
20230720,113800,620623620,15750,15750,15750,15750,20
|
|
20230720,113700,620308620,15740,15740,15740,15740,49
|
|
20230720,113600,619537360,15740,15740,15740,15740,29
|
|
20230720,113500,619080900,15730,15730,15730,15730,0
|
|
20230720,113400,619080900,15730,15730,15730,15730,73
|
|
20230720,113300,617932610,15730,15730,15730,15730,28
|
|
20230720,113200,617492170,15730,15740,15740,15730,478
|
|
20230720,113100,609969230,15740,15740,15740,15740,30
|
|
20230720,113000,609497030,15740,15750,15750,15740,181
|
|
20230720,112900,606647940,15750,15760,15760,15750,36
|
|
20230720,112800,606080630,15780,15780,15780,15780,0
|
|
20230720,112700,606080630,15780,15760,15780,15760,78
|
|
20230720,112600,604851330,15740,15740,15740,15740,0
|
|
20230720,112500,604851330,15740,15750,15750,15740,78
|
|
20230720,112400,603622880,15750,15750,15750,15750,90
|
|
20230720,112300,602205380,15780,15780,15780,15780,136
|
|
20230720,112200,600059300,15780,15780,15780,15780,10
|
|
20230720,112100,599901500,15780,15780,15780,15780,79
|
|
20230720,112000,598654880,15790,15790,15790,15790,90
|
|
20230720,111900,597233780,15790,15810,15810,15790,388
|
|
20230720,111800,591102280,15820,15840,15840,15820,248
|
|
20230720,111700,587174350,15850,15850,15850,15850,10
|
|
20230720,111600,587015850,15920,15840,15920,15840,181
|
|
20230720,111500,584146530,15900,15960,15960,15900,60
|
|
20230720,111400,583190730,15980,15800,15990,15800,293
|
|
20230720,111300,578546660,15800,15800,15800,15800,31
|
|
20230720,111200,578056860,15800,15830,15830,15800,49
|
|
20230720,111100,577282630,15800,15800,15800,15800,12
|
|
20230720,111000,577093030,15790,15820,15820,15790,135
|
|
20230720,110900,574958700,15810,15810,15810,15810,41
|
|
20230720,110800,574310490,15800,15780,15800,15780,826
|
|
20230720,110700,561262590,15750,15780,15780,15750,46
|
|
20230720,110600,560536860,15730,15780,15780,15730,92
|
|
20230720,110500,559088750,15770,15770,15770,15770,40
|
|
20230720,110400,558457950,15730,15760,15760,15730,117
|
|
20230720,110300,556616220,15710,15710,15710,15710,79
|
|
20230720,110200,555375130,15750,15750,15750,15750,168
|
|
20230720,110100,552729130,15700,15700,15700,15700,73
|
|
20230720,110000,551583030,15700,15700,15700,15700,6
|
|
20230720,105900,551488830,15700,15680,15700,15680,139
|
|
20230720,105800,549307990,15680,15680,15680,15680,0
|
|
20230720,105700,549307990,15680,15680,15680,15680,573
|
|
20230720,105600,540323350,15680,15680,15680,15680,5
|
|
20230720,105500,540244950,15690,15680,15690,15670,552
|
|
20230720,105400,531586200,15680,15690,15690,15680,104
|
|
20230720,105300,529954550,15690,15700,15700,15690,478
|
|
20230720,105200,522450690,15700,15700,15700,15700,5
|
|
20230720,105100,522372190,15700,15700,15700,15700,85
|
|
20230720,105000,521037690,15700,15700,15700,15700,73
|
|
20230720,104900,519891590,15690,15690,15690,15690,30
|
|
20230720,104800,519420890,15710,15720,15720,15710,1438
|
|
20230720,104700,496827250,15720,15720,15720,15720,6
|
|
20230720,104600,496732930,15720,15730,15730,15720,137
|
|
20230720,104500,494578950,15740,15720,15740,15720,10
|
|
20230720,104400,494421650,15740,15720,15740,15720,209
|
|
20230720,104300,491133970,15720,15710,15720,15710,16
|
|
20230720,104200,490882510,15710,15740,15740,15710,316
|
|
20230720,104100,485916930,15720,15720,15720,15720,5
|
|
20230720,104000,485838330,15710,15710,15710,15710,173
|
|
20230720,103900,483120500,15710,15710,15710,15710,12
|
|
20230720,103800,482931980,15710,15710,15730,15710,178
|
|
20230720,103700,480134200,15710,15710,15710,15710,83
|
|
20230720,103600,478830270,15710,15710,15710,15710,19
|
|
20230720,103500,478531780,15710,15690,15710,15690,134
|
|
20230720,103400,476428520,15680,15700,15700,15680,90
|
|
20230720,103300,475016590,15700,15660,15700,15650,158
|
|
20230720,103200,472541110,15660,15670,15670,15660,100
|
|
20230720,103100,470974620,15660,15650,15660,15650,78
|
|
20230720,103000,469753190,15650,15650,15650,15650,10
|
|
20230720,102900,469596690,15650,15650,15650,15650,193
|
|
20230720,102800,466576240,15650,15650,15650,15650,161
|
|
20230720,102700,464056590,15650,15660,15660,15650,701
|
|
20230720,102600,453079710,15660,15660,15660,15660,0
|
|
20230720,102500,453079710,15660,15660,15660,15660,74
|
|
20230720,102400,451920870,15660,15660,15660,15650,258
|
|
20230720,102300,447881320,15660,15660,15660,15660,5
|
|
20230720,102200,447803020,15660,15660,15660,15660,73
|
|
20230720,102100,446659840,15660,15660,15660,15660,62
|
|
20230720,102000,445688920,15660,15660,15660,15660,16
|
|
20230720,101900,445438360,15660,15660,15660,15660,0
|
|
20230720,101800,445438360,15660,15670,15670,15660,147
|
|
20230720,101700,443135630,15660,15640,15660,15640,313
|
|
20230720,101600,438236310,15640,15640,15640,15620,88
|
|
20230720,101500,436861570,15640,15640,15640,15640,2
|
|
20230720,101400,436830290,15620,15620,15620,15610,602
|
|
20230720,101300,427427200,15620,15610,15620,15610,387
|
|
20230720,101200,421385940,15610,15620,15630,15610,109
|
|
20230720,101100,419684080,15610,15620,15620,15610,284
|
|
20230720,101000,415248990,15620,15620,15620,15620,10
|
|
20230720,100900,415092790,15620,15620,15620,15620,73
|
|
20230720,100800,413952530,15620,15620,15620,15620,42
|
|
20230720,100700,413296490,15620,15610,15620,15610,282
|
|
20230720,100600,408894450,15610,15620,15620,15610,40
|
|
20230720,100500,408269660,15640,15640,15640,15620,100
|
|
20230720,100400,406707260,15640,15650,15650,15640,594
|
|
20230720,100300,397413220,15660,15660,15670,15660,111
|
|
20230720,100200,395674940,15660,15660,15660,15660,1
|
|
20230720,100100,395659280,15660,15660,15660,15640,129
|
|
20230720,100000,393640600,15650,15620,15850,15620,455
|
|
20230720,095900,386485500,15620,15620,15620,15610,771
|
|
20230720,095800,374449840,15620,15620,15620,15610,213
|
|
20230720,095700,371123570,15630,15630,15630,15630,0
|
|
20230720,095600,371123570,15630,15630,15630,15630,50
|
|
20230720,095500,370342070,15620,15620,15620,15620,0
|
|
20230720,095400,370342070,15620,15620,15620,15620,124
|
|
20230720,095300,368405190,15620,15620,15620,15610,346
|
|
20230720,095200,363003020,15610,15620,15620,15610,173
|
|
20230720,095100,360302010,15610,15610,15620,15610,44
|
|
20230720,095000,359615050,15610,15630,15630,15610,1396
|
|
20230720,094900,337810160,15620,15620,15620,15620,111
|
|
20230720,094800,336076340,15630,15630,15630,15620,496
|
|
20230720,094700,328327570,15620,15620,15620,15610,584
|
|
20230720,094600,319209330,15620,15670,15670,15620,1569
|
|
20230720,094500,294667540,15670,15670,15680,15670,330
|
|
20230720,094400,289496140,15710,15710,15710,15710,1
|
|
20230720,094300,289480430,15710,15670,15710,15670,80
|
|
20230720,094200,288226790,15670,15670,15670,15670,0
|
|
20230720,094100,288226790,15670,15690,15690,15670,226
|
|
20230720,094000,284683320,15700,15710,15710,15700,44
|
|
20230720,093900,283992510,15720,15720,15780,15720,88
|
|
20230720,093800,282607890,15720,15720,15720,15720,8
|
|
20230720,093700,282482130,15700,15700,15700,15690,79
|
|
20230720,093600,281241860,15690,15680,15690,15680,36
|
|
20230720,093500,280677300,15680,15700,15700,15680,127
|
|
20230720,093400,278685270,15700,15700,15700,15690,225
|
|
20230720,093300,275152830,15720,15720,15720,15720,3
|
|
20230720,093200,275105670,15720,15680,15720,15680,106
|
|
20230720,093100,273443470,15720,15710,15720,15680,208
|
|
20230720,093000,270181840,15680,15720,15730,15680,254
|
|
20230720,092900,266194090,15720,15720,15720,15720,2
|
|
20230720,092800,266162650,15740,15740,15740,15740,11
|
|
20230720,092700,265989510,15770,15760,15770,15670,1002
|
|
20230720,092600,250221990,15770,15790,15790,15770,84
|
|
20230720,092500,248897090,15790,15790,15790,15790,137
|
|
20230720,092400,246733860,15790,15770,15790,15770,103
|
|
20230720,092300,245108910,15760,15760,15760,15760,13
|
|
20230720,092200,244904030,15750,15760,15760,15750,365
|
|
20230720,092100,239152360,15750,15750,15750,15750,24
|
|
20230720,092000,238774360,15770,15760,15770,15760,32
|
|
20230720,091900,238270020,15760,15670,15760,15650,445
|
|
20230720,091800,231298130,15680,15670,15680,15670,291
|
|
20230720,091700,226736980,15670,15660,15670,15660,100
|
|
20230720,091600,225170580,15630,15610,15680,15610,7
|
|
20230720,091500,225061220,15600,15610,15680,15600,2338
|
|
20230720,091400,188586090,15600,15690,15690,15600,5317
|
|
20230720,091300,105588080,15700,15670,15710,15670,786
|
|
20230720,091200,93254930,15670,15720,15720,15670,1199
|
|
20230720,091100,74442410,15720,15730,15730,15710,646
|
|
20230720,091000,64289820,15720,15730,15730,15720,451
|
|
20230720,090900,57200060,15720,15800,15830,15710,1018
|
|
20230720,090800,41131550,15800,15790,15800,15720,717
|
|
20230720,090700,29849200,15790,15790,15790,15720,15
|
|
20230720,090600,29613130,15790,15780,15790,15720,123
|
|
20230720,090500,27675280,15800,15880,15890,15790,806
|
|
20230720,090400,14903250,15890,15910,15910,15890,290
|
|
20230720,090300,10294020,15880,15880,15880,15880,0
|
|
20230720,090200,10294020,15880,15880,15880,15880,0
|
|
20230720,090100,10294020,15880,15880,15880,15880,238
|
|
20230720,090000,6514580,15880,15890,15890,15880,410
|