635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193200,826581140,7170,7170,7170,7170,5110
|
|
20230717,193100,826581140,7170,7170,7170,7170,0
|
|
20230717,193000,826581140,7170,7170,7170,7170,0
|
|
20230717,192900,826581140,7170,7170,7170,7170,0
|
|
20230717,192800,826581140,7170,7170,7170,7170,0
|
|
20230717,192700,826581140,7170,7170,7170,7170,0
|
|
20230717,192600,826581140,7170,7170,7170,7170,0
|
|
20230717,192500,826581140,7170,7170,7170,7170,0
|
|
20230717,192400,826581140,7170,7170,7170,7170,0
|
|
20230717,192300,826581140,7170,7170,7170,7170,0
|
|
20230717,192200,826581140,7170,7170,7170,7170,0
|
|
20230717,192100,826581140,7170,7170,7170,7170,0
|
|
20230717,192000,826581140,7170,7170,7170,7170,0
|
|
20230717,191900,826581140,7170,7170,7170,7170,0
|
|
20230717,191800,826581140,7170,7170,7170,7170,0
|
|
20230717,191700,826581140,7170,7170,7170,7170,0
|
|
20230717,191600,826581140,7170,7170,7170,7170,0
|
|
20230717,191500,826581140,7170,7170,7170,7170,0
|
|
20230717,191400,826581140,7170,7170,7170,7170,0
|
|
20230717,191300,826581140,7170,7170,7170,7170,0
|
|
20230717,191200,826581140,7170,7170,7170,7170,0
|
|
20230717,191100,826581140,7170,7170,7170,7170,0
|
|
20230717,191000,826581140,7170,7170,7170,7170,0
|
|
20230717,190900,826581140,7170,7170,7170,7170,0
|
|
20230717,190800,826581140,7170,7170,7170,7170,0
|
|
20230717,190700,826581140,7170,7170,7170,7170,0
|
|
20230717,190600,826581140,7170,7170,7170,7170,0
|
|
20230717,190500,826581140,7170,7170,7170,7170,0
|
|
20230717,190400,826581140,7170,7170,7170,7170,0
|
|
20230717,190300,826581140,7170,7170,7170,7170,0
|
|
20230717,190200,826581140,7170,7170,7170,7170,5110
|
|
20230717,190100,826581140,7170,7170,7170,7170,0
|
|
20230717,190000,826581140,7170,7170,7170,7170,0
|
|
20230717,185900,826581140,7170,7170,7170,7170,0
|
|
20230717,185800,826581140,7170,7170,7170,7170,0
|
|
20230717,185700,826581140,7170,7170,7170,7170,0
|
|
20230717,185600,826581140,7170,7170,7170,7170,0
|
|
20230717,185500,826581140,7170,7170,7170,7170,0
|
|
20230717,185400,826581140,7170,7170,7170,7170,0
|
|
20230717,185300,826581140,7170,7170,7170,7170,0
|
|
20230717,185200,826581140,7170,7170,7170,7170,0
|
|
20230717,185100,826581140,7170,7170,7170,7170,0
|
|
20230717,185000,826581140,7170,7170,7170,7170,0
|
|
20230717,184900,826581140,7170,7170,7170,7170,0
|
|
20230717,184800,826581140,7170,7170,7170,7170,0
|
|
20230717,184700,826581140,7170,7170,7170,7170,0
|
|
20230717,184600,826581140,7170,7170,7170,7170,0
|
|
20230717,184500,826581140,7170,7170,7170,7170,0
|
|
20230717,184400,826581140,7170,7170,7170,7170,0
|
|
20230717,184300,826581140,7170,7170,7170,7170,0
|
|
20230717,184200,826581140,7170,7170,7170,7170,0
|
|
20230717,184100,826581140,7170,7170,7170,7170,0
|
|
20230717,184000,826581140,7170,7170,7170,7170,0
|
|
20230717,183900,826581140,7170,7170,7170,7170,0
|
|
20230717,183800,826581140,7170,7170,7170,7170,0
|
|
20230717,183700,826581140,7170,7170,7170,7170,0
|
|
20230717,183600,826581140,7170,7170,7170,7170,0
|
|
20230717,183500,826581140,7170,7170,7170,7170,0
|
|
20230717,183400,826581140,7170,7170,7170,7170,0
|
|
20230717,183300,826581140,7170,7170,7170,7170,0
|
|
20230717,183200,826581140,7170,7170,7170,7170,5110
|
|
20230717,183100,826581140,7170,7170,7170,7170,0
|
|
20230717,183000,826581140,7170,7170,7170,7170,0
|
|
20230717,182900,826581140,7170,7170,7170,7170,0
|
|
20230717,182800,826581140,7170,7170,7170,7170,0
|
|
20230717,182700,826581140,7170,7170,7170,7170,0
|
|
20230717,182600,826581140,7170,7170,7170,7170,0
|
|
20230717,182500,826581140,7170,7170,7170,7170,0
|
|
20230717,182400,826581140,7170,7170,7170,7170,0
|
|
20230717,182300,826581140,7170,7170,7170,7170,0
|
|
20230717,182200,826581140,7170,7170,7170,7170,0
|
|
20230717,182100,826581140,7170,7170,7170,7170,0
|
|
20230717,182000,826581140,7170,7170,7170,7170,0
|
|
20230717,181900,826581140,7170,7170,7170,7170,0
|
|
20230717,181800,826581140,7170,7170,7170,7170,0
|
|
20230717,181700,826581140,7170,7170,7170,7170,0
|
|
20230717,181600,826581140,7170,7170,7170,7170,0
|
|
20230717,181500,826581140,7170,7170,7170,7170,0
|
|
20230717,181400,826581140,7170,7170,7170,7170,0
|
|
20230717,181300,826581140,7170,7170,7170,7170,0
|
|
20230717,181200,826581140,7170,7170,7170,7170,0
|
|
20230717,181100,826581140,7170,7170,7170,7170,0
|
|
20230717,181000,826581140,7170,7170,7170,7170,0
|
|
20230717,180900,826581140,7170,7170,7170,7170,0
|
|
20230717,180800,826581140,7170,7170,7170,7170,0
|
|
20230717,180700,826581140,7170,7170,7170,7170,0
|
|
20230717,180600,826581140,7170,7170,7170,7170,0
|
|
20230717,180500,826581140,7170,7170,7170,7170,0
|
|
20230717,180400,826581140,7170,7170,7170,7170,0
|
|
20230717,180300,826581140,7170,7170,7170,7170,0
|
|
20230717,180200,826581140,7170,7170,7170,7170,5110
|
|
20230717,180100,826581140,7170,7170,7170,7170,0
|
|
20230717,180000,826581140,7170,7170,7170,7170,0
|
|
20230717,175900,826581140,7170,7170,7170,7170,0
|
|
20230717,175800,826581140,7170,7170,7170,7170,0
|
|
20230717,175700,826581140,7170,7170,7170,7170,0
|
|
20230717,175600,826581140,7170,7170,7170,7170,0
|
|
20230717,175500,826581140,7170,7170,7170,7170,0
|
|
20230717,175400,826581140,7170,7170,7170,7170,0
|
|
20230717,175300,826581140,7170,7170,7170,7170,0
|
|
20230717,175200,826581140,7170,7170,7170,7170,0
|
|
20230717,175100,826581140,7170,7170,7170,7170,0
|
|
20230717,175000,826581140,7170,7170,7170,7170,0
|
|
20230717,174900,826581140,7170,7170,7170,7170,0
|
|
20230717,174800,826581140,7170,7170,7170,7170,0
|
|
20230717,174700,826581140,7170,7170,7170,7170,0
|
|
20230717,174600,826581140,7170,7170,7170,7170,0
|
|
20230717,174500,826581140,7170,7170,7170,7170,0
|
|
20230717,174400,826581140,7170,7170,7170,7170,0
|
|
20230717,174300,826581140,7170,7170,7170,7170,0
|
|
20230717,174200,826581140,7170,7170,7170,7170,0
|
|
20230717,174100,826581140,7170,7170,7170,7170,0
|
|
20230717,174000,826581140,7170,7170,7170,7170,0
|
|
20230717,173900,826581140,7170,7170,7170,7170,0
|
|
20230717,173800,826581140,7170,7170,7170,7170,0
|
|
20230717,173700,826581140,7170,7170,7170,7170,0
|
|
20230717,173600,826581140,7170,7170,7170,7170,0
|
|
20230717,173500,826581140,7170,7170,7170,7170,0
|
|
20230717,173400,826581140,7170,7170,7170,7170,0
|
|
20230717,173300,826581140,7170,7170,7170,7170,0
|
|
20230717,173200,826581140,7170,7170,7170,7170,5110
|
|
20230717,173100,826581140,7170,7170,7170,7170,0
|
|
20230717,173000,826581140,7170,7170,7170,7170,0
|
|
20230717,172900,826581140,7170,7170,7170,7170,0
|
|
20230717,172800,826581140,7170,7170,7170,7170,0
|
|
20230717,172700,826581140,7170,7170,7170,7170,0
|
|
20230717,172600,826581140,7170,7170,7170,7170,0
|
|
20230717,172500,826581140,7170,7170,7170,7170,0
|
|
20230717,172400,826581140,7170,7170,7170,7170,0
|
|
20230717,172300,826581140,7170,7170,7170,7170,0
|
|
20230717,172200,826581140,7170,7170,7170,7170,0
|
|
20230717,172100,826581140,7170,7170,7170,7170,0
|
|
20230717,172000,826581140,7170,7170,7170,7170,0
|
|
20230717,171900,826581140,7170,7170,7170,7170,0
|
|
20230717,171800,826581140,7170,7170,7170,7170,0
|
|
20230717,171700,826581140,7170,7170,7170,7170,0
|
|
20230717,171600,826581140,7170,7170,7170,7170,0
|
|
20230717,171500,826581140,7170,7170,7170,7170,0
|
|
20230717,171400,826581140,7170,7170,7170,7170,0
|
|
20230717,171300,826581140,7170,7170,7170,7170,0
|
|
20230717,171200,826581140,7170,7170,7170,7170,0
|
|
20230717,171100,826581140,7170,7170,7170,7170,0
|
|
20230717,171000,826581140,7170,7170,7170,7170,0
|
|
20230717,170900,826581140,7170,7170,7170,7170,0
|
|
20230717,170800,826581140,7170,7170,7170,7170,0
|
|
20230717,170700,826581140,7170,7170,7170,7170,0
|
|
20230717,170600,826581140,7170,7170,7170,7170,0
|
|
20230717,170500,826581140,7170,7170,7170,7170,0
|
|
20230717,170400,826581140,7170,7170,7170,7170,0
|
|
20230717,170300,826581140,7170,7170,7170,7170,0
|
|
20230717,170200,826581140,7170,7170,7170,7170,5110
|
|
20230717,170100,826581140,7170,7170,7170,7170,0
|
|
20230717,170000,826581140,7170,7170,7170,7170,0
|
|
20230717,165900,826581140,7170,7170,7170,7170,0
|
|
20230717,165800,826581140,7170,7170,7170,7170,0
|
|
20230717,165700,826581140,7170,7170,7170,7170,0
|
|
20230717,165600,826581140,7170,7170,7170,7170,0
|
|
20230717,165500,826581140,7170,7170,7170,7170,0
|
|
20230717,165400,826581140,7170,7170,7170,7170,0
|
|
20230717,165300,826581140,7170,7170,7170,7170,0
|
|
20230717,165200,826581140,7170,7170,7170,7170,0
|
|
20230717,165100,826581140,7170,7170,7170,7170,0
|
|
20230717,165000,826581140,7170,7170,7170,7170,0
|
|
20230717,164900,826581140,7170,7170,7170,7170,0
|
|
20230717,164800,826581140,7170,7170,7170,7170,0
|
|
20230717,164700,826581140,7170,7170,7170,7170,0
|
|
20230717,164600,826581140,7170,7170,7170,7170,0
|
|
20230717,164500,826581140,7170,7170,7170,7170,0
|
|
20230717,164400,826581140,7170,7170,7170,7170,0
|
|
20230717,164300,826581140,7170,7170,7170,7170,0
|
|
20230717,164200,826581140,7170,7170,7170,7170,0
|
|
20230717,164100,826581140,7170,7170,7170,7170,0
|
|
20230717,164000,826581140,7170,7170,7170,7170,0
|
|
20230717,163900,826581140,7170,7170,7170,7170,0
|
|
20230717,163800,826581140,7170,7170,7170,7170,0
|
|
20230717,163700,826581140,7170,7170,7170,7170,0
|
|
20230717,163600,826581140,7170,7170,7170,7170,0
|
|
20230717,163500,826581140,7170,7170,7170,7170,0
|
|
20230717,163400,826581140,7170,7170,7170,7170,0
|
|
20230717,163300,826581140,7170,7170,7170,7170,0
|
|
20230717,163200,826581140,7170,7170,7170,7170,5110
|
|
20230717,163100,826581140,7170,7170,7170,7170,0
|
|
20230717,163000,826581140,7170,7170,7170,7170,0
|
|
20230717,162900,826581140,7170,7170,7170,7170,0
|
|
20230717,162800,826581140,7170,7170,7170,7170,0
|
|
20230717,162700,826581140,7170,7170,7170,7170,0
|
|
20230717,162600,826581140,7170,7170,7170,7170,0
|
|
20230717,162500,826581140,7170,7170,7170,7170,0
|
|
20230717,162400,826581140,7170,7170,7170,7170,0
|
|
20230717,162300,826581140,7170,7170,7170,7170,0
|
|
20230717,162200,826581140,7170,7170,7170,7170,0
|
|
20230717,162100,826581140,7170,7170,7170,7170,0
|
|
20230717,162000,826581140,7170,7170,7170,7170,0
|
|
20230717,161900,826581140,7170,7170,7170,7170,0
|
|
20230717,161800,826581140,7170,7170,7170,7170,0
|
|
20230717,161700,826581140,7170,7170,7170,7170,0
|
|
20230717,161600,826581140,7170,7170,7170,7170,0
|
|
20230717,161500,826581140,7170,7170,7170,7170,0
|
|
20230717,161400,826581140,7170,7170,7170,7170,0
|
|
20230717,161300,826581140,7170,7170,7170,7170,0
|
|
20230717,161200,826581140,7170,7170,7170,7170,0
|
|
20230717,161100,826581140,7170,7170,7170,7170,0
|
|
20230717,161000,826581140,7170,7170,7170,7170,0
|
|
20230717,160900,826581140,7170,7170,7170,7170,0
|
|
20230717,160800,826581140,7170,7170,7170,7170,0
|
|
20230717,160700,826581140,7170,7170,7170,7170,0
|
|
20230717,160600,826581140,7170,7170,7170,7170,0
|
|
20230717,160500,826581140,7170,7170,7170,7170,0
|
|
20230717,160400,826581140,7170,7170,7170,7170,0
|
|
20230717,160300,826581140,7170,7170,7170,7170,0
|
|
20230717,160200,826581140,7170,7170,7170,7170,5110
|
|
20230717,160100,826581140,7170,7170,7170,7170,0
|
|
20230717,160000,826581140,7170,7170,7170,7170,0
|
|
20230717,155900,826581140,7170,7170,7170,7170,0
|
|
20230717,155800,826581140,7170,7170,7170,7170,0
|
|
20230717,155700,826581140,7170,7170,7170,7170,0
|
|
20230717,155600,826581140,7170,7170,7170,7170,0
|
|
20230717,155500,826581140,7170,7170,7170,7170,0
|
|
20230717,155400,826581140,7170,7170,7170,7170,0
|
|
20230717,155300,826581140,7170,7170,7170,7170,0
|
|
20230717,155200,826581140,7170,7170,7170,7170,0
|
|
20230717,155100,826581140,7170,7170,7170,7170,0
|
|
20230717,155000,826581140,7170,7170,7170,7170,0
|
|
20230717,154900,826581140,7170,7170,7170,7170,0
|
|
20230717,154800,826581140,7170,7170,7170,7170,0
|
|
20230717,154700,826581140,7170,7170,7170,7170,0
|
|
20230717,154600,826581140,7170,7170,7170,7170,0
|
|
20230717,154500,826581140,7170,7170,7170,7170,0
|
|
20230717,154400,826581140,7170,7170,7170,7170,0
|
|
20230717,154300,826581140,7170,7170,7170,7170,0
|
|
20230717,154200,826581140,7170,7170,7170,7170,0
|
|
20230717,154100,826581140,7170,7170,7170,7170,0
|
|
20230717,154000,826581140,7170,7170,7170,7170,0
|
|
20230717,153900,826581140,7170,7170,7170,7170,0
|
|
20230717,153800,826581140,7170,7170,7170,7170,0
|
|
20230717,153700,826581140,7170,7170,7170,7170,0
|
|
20230717,153600,826581140,7170,7170,7170,7170,0
|
|
20230717,153500,826581140,7170,7170,7170,7170,0
|
|
20230717,153400,826581140,7170,7170,7170,7170,0
|
|
20230717,153300,826581140,7170,7170,7170,7170,0
|
|
20230717,153200,826581140,7170,7170,7170,7170,5110
|
|
20230717,153100,826581140,7170,7170,7170,7170,0
|
|
20230717,153000,826581140,7170,7170,7170,7170,5110
|
|
20230717,152900,789942440,7200,7200,7200,7200,0
|
|
20230717,152800,789942440,7200,7200,7200,7200,0
|
|
20230717,152700,789942440,7200,7200,7200,7200,0
|
|
20230717,152600,789942440,7200,7200,7200,7200,0
|
|
20230717,152500,789942440,7200,7200,7200,7200,0
|
|
20230717,152400,789942440,7200,7200,7200,7200,0
|
|
20230717,152300,789942440,7200,7200,7200,7200,0
|
|
20230717,152200,789942440,7200,7200,7200,7200,0
|
|
20230717,152100,789942440,7200,7200,7200,7200,0
|
|
20230717,152000,789942440,7200,7200,7200,7200,0
|
|
20230717,151900,789942440,7200,7180,7200,7180,275
|
|
20230717,151800,787967900,7200,7200,7200,7200,6
|
|
20230717,151700,787924700,7200,7200,7200,7200,0
|
|
20230717,151600,787924700,7200,7200,7200,7200,18
|
|
20230717,151500,787795100,7210,7200,7210,7200,173
|
|
20230717,151400,786547870,7210,7190,7210,7190,4
|
|
20230717,151300,786519070,7190,7190,7190,7190,145
|
|
20230717,151200,785476520,7180,7200,7200,7180,145
|
|
20230717,151100,784435230,7200,7200,7200,7200,15
|
|
20230717,151000,784327230,7200,7210,7210,7200,16
|
|
20230717,150900,784211880,7190,7190,7190,7190,116
|
|
20230717,150800,783377840,7190,7200,7200,7190,114
|
|
20230717,150700,782558040,7200,7180,7200,7180,305
|
|
20230717,150600,780363010,7170,7170,7170,7170,0
|
|
20230717,150500,780363010,7170,7170,7170,7170,751
|
|
20230717,150400,774978340,7180,7180,7180,7180,18
|
|
20230717,150300,774849100,7180,7190,7190,7180,836
|
|
20230717,150200,768844070,7190,7200,7200,7190,92
|
|
20230717,150100,768182550,7190,7190,7190,7190,10
|
|
20230717,150000,768110650,7200,7200,7200,7200,88
|
|
20230717,145900,767477050,7200,7200,7200,7200,65
|
|
20230717,145800,767009050,7200,7200,7200,7200,92
|
|
20230717,145700,766346650,7200,7200,7200,7200,50
|
|
20230717,145600,765986650,7210,7210,7210,7210,0
|
|
20230717,145500,765986650,7210,7210,7210,7210,72
|
|
20230717,145400,765467530,7210,7210,7210,7210,13
|
|
20230717,145300,765373800,7220,7220,7220,7220,0
|
|
20230717,145200,765373800,7220,7220,7220,7220,0
|
|
20230717,145100,765373800,7220,7210,7220,7210,80
|
|
20230717,145000,764796250,7200,7210,7210,7200,1056
|
|
20230717,144900,757192990,7200,7220,7220,7200,648
|
|
20230717,144800,752520800,7210,7210,7210,7210,81
|
|
20230717,144700,751936790,7220,7220,7220,7220,0
|
|
20230717,144600,751936790,7220,7220,7220,7220,125
|
|
20230717,144500,751034290,7220,7220,7220,7220,16
|
|
20230717,144400,750918770,7220,7220,7220,7220,971
|
|
20230717,144300,743908150,7220,7220,7220,7220,0
|
|
20230717,144200,743908150,7220,7220,7220,7220,30
|
|
20230717,144100,743691550,7220,7220,7220,7220,0
|
|
20230717,144000,743691550,7220,7220,7220,7220,4
|
|
20230717,143900,743662670,7220,7220,7220,7220,0
|
|
20230717,143800,743662670,7220,7220,7220,7220,20
|
|
20230717,143700,743518270,7220,7210,7220,7210,310
|
|
20230717,143600,741283070,7220,7220,7220,7220,0
|
|
20230717,143500,741283070,7220,7220,7220,7220,0
|
|
20230717,143400,741283070,7220,7220,7220,7220,0
|
|
20230717,143300,741283070,7220,7220,7220,7220,325
|
|
20230717,143200,738936570,7220,7220,7220,7220,22
|
|
20230717,143100,738777730,7230,7230,7230,7230,0
|
|
20230717,143000,738777730,7230,7230,7230,7230,1
|
|
20230717,142900,738770500,7230,7230,7230,7230,33
|
|
20230717,142800,738531910,7230,7230,7230,7230,15
|
|
20230717,142700,738423460,7230,7230,7230,7230,45
|
|
20230717,142600,738098110,7230,7230,7230,7230,45
|
|
20230717,142500,737772760,7230,7230,7230,7230,600
|
|
20230717,142400,733434760,7230,7230,7230,7230,55
|
|
20230717,142300,733037110,7230,7230,7230,7230,240
|
|
20230717,142200,731301910,7230,7230,7230,7230,164
|
|
20230717,142100,730116190,7240,7240,7240,7240,1
|
|
20230717,142000,730108950,7250,7250,7250,7250,19
|
|
20230717,141900,729971200,7250,7250,7250,7250,80
|
|
20230717,141800,729391200,7230,7230,7230,7230,4
|
|
20230717,141700,729362280,7230,7220,7250,7220,331
|
|
20230717,141600,726965940,7220,7230,7230,7220,164
|
|
20230717,141500,725781850,7230,7230,7230,7230,120
|
|
20230717,141400,724914250,7230,7250,7250,7230,373
|
|
20230717,141300,722212830,7250,7240,7250,7240,40
|
|
20230717,141200,721923100,7240,7240,7240,7240,592
|
|
20230717,141100,717637020,7230,7230,7230,7230,227
|
|
20230717,141000,715995810,7220,7230,7230,7220,612
|
|
20230717,140900,711576470,7230,7230,7230,7230,3
|
|
20230717,140800,711554780,7220,7220,7220,7220,200
|
|
20230717,140700,710110780,7220,7220,7220,7220,0
|
|
20230717,140600,710110780,7220,7220,7220,7220,0
|
|
20230717,140500,710110780,7220,7220,7220,7220,0
|
|
20230717,140400,710110780,7220,7220,7220,7220,0
|
|
20230717,140300,710110780,7220,7240,7240,7220,107
|
|
20230717,140200,709338100,7210,7210,7210,7210,0
|
|
20230717,140100,709338100,7210,7210,7210,7210,10
|
|
20230717,140000,709266000,7210,7210,7210,7210,0
|
|
20230717,135900,709266000,7210,7210,7210,7210,363
|
|
20230717,135800,706648770,7210,7210,7210,7210,0
|
|
20230717,135700,706648770,7210,7210,7210,7210,0
|
|
20230717,135600,706648770,7210,7210,7210,7210,172
|
|
20230717,135500,705408650,7210,7220,7220,7210,200
|
|
20230717,135400,703964910,7190,7190,7190,7190,0
|
|
20230717,135300,703964910,7190,7190,7190,7190,0
|
|
20230717,135200,703964910,7190,7190,7190,7190,0
|
|
20230717,135100,703964910,7190,7230,7230,7190,694
|
|
20230717,135000,698963240,7240,7240,7240,7240,1
|
|
20230717,134900,698956000,7240,7240,7240,7240,0
|
|
20230717,134800,698956000,7240,7240,7240,7240,44
|
|
20230717,134700,698637440,7260,7260,7260,7260,1
|
|
20230717,134600,698630180,7260,7240,7260,7240,407
|
|
20230717,134500,695676300,7240,7240,7240,7240,0
|
|
20230717,134400,695676300,7240,7240,7240,7240,5
|
|
20230717,134300,695640100,7240,7240,7240,7240,4
|
|
20230717,134200,695611140,7230,7240,7240,7230,64
|
|
20230717,134100,695148410,7230,7240,7240,7230,622
|
|
20230717,134000,690650700,7240,7240,7240,7240,251
|
|
20230717,133900,688833460,7240,7260,7260,7240,478
|
|
20230717,133800,685363590,7270,7270,7270,7270,20
|
|
20230717,133700,685218190,7260,7260,7260,7260,626
|
|
20230717,133600,680673430,7260,7260,7260,7260,0
|
|
20230717,133500,680673430,7260,7250,7260,7250,434
|
|
20230717,133400,677523200,7250,7250,7250,7250,10
|
|
20230717,133300,677450700,7250,7240,7250,7240,995
|
|
20230717,133200,670241030,7240,7240,7240,7240,3
|
|
20230717,133100,670219310,7240,7240,7240,7240,300
|
|
20230717,133000,668047310,7240,7250,7250,7240,131
|
|
20230717,132900,667098850,7250,7260,7260,7250,303
|
|
20230717,132800,664902070,7240,7260,7260,7240,852
|
|
20230717,132700,658726550,7260,7240,7260,7230,530
|
|
20230717,132600,654880600,7230,7240,7240,7230,497
|
|
20230717,132500,651285930,7250,7260,7270,7250,406
|
|
20230717,132400,648336070,7260,7270,7270,7260,534
|
|
20230717,132300,644456730,7260,7200,7270,7200,6421
|
|
20230717,132200,597981430,7210,7210,7210,7210,18
|
|
20230717,132100,597851650,7220,7210,7220,7210,379
|
|
20230717,132000,595118700,7210,7210,7210,7200,409
|
|
20230717,131900,592171070,7180,7180,7180,7180,146
|
|
20230717,131800,591122790,7180,7180,7180,7180,0
|
|
20230717,131700,591122790,7180,7180,7180,7180,6
|
|
20230717,131600,591079710,7180,7180,7180,7180,4
|
|
20230717,131500,591050990,7180,7200,7200,7180,17
|
|
20230717,131400,590928760,7190,7180,7190,7180,104
|
|
20230717,131300,590182030,7180,7180,7180,7180,0
|
|
20230717,131200,590182030,7180,7180,7180,7180,0
|
|
20230717,131100,590182030,7180,7180,7180,7180,134
|
|
20230717,131000,589219910,7180,7180,7180,7180,39
|
|
20230717,130900,588939890,7190,7190,7190,7190,0
|
|
20230717,130800,588939890,7190,7190,7190,7190,0
|
|
20230717,130700,588939890,7190,7190,7190,7190,500
|
|
20230717,130600,585344890,7190,7190,7190,7190,0
|
|
20230717,130500,585344890,7190,7190,7190,7190,0
|
|
20230717,130400,585344890,7190,7190,7190,7190,20
|
|
20230717,130300,585201090,7190,7210,7210,7190,439
|
|
20230717,130200,582040690,7210,7210,7210,7210,0
|
|
20230717,130100,582040690,7210,7210,7210,7210,1
|
|
20230717,130000,582033480,7200,7200,7200,7200,0
|
|
20230717,125900,582033480,7200,7200,7200,7200,0
|
|
20230717,125800,582033480,7200,7200,7200,7200,0
|
|
20230717,125700,582033480,7200,7200,7200,7200,0
|
|
20230717,125600,582033480,7200,7200,7200,7200,107
|
|
20230717,125500,581263080,7200,7200,7200,7200,0
|
|
20230717,125400,581263080,7200,7200,7200,7200,50
|
|
20230717,125300,580903080,7200,7200,7200,7200,0
|
|
20230717,125200,580903080,7200,7200,7200,7200,0
|
|
20230717,125100,580903080,7200,7200,7200,7200,3
|
|
20230717,125000,580881480,7200,7200,7200,7200,162
|
|
20230717,124900,579715080,7210,7210,7210,7210,0
|
|
20230717,124800,579715080,7210,7210,7210,7210,0
|
|
20230717,124700,579715080,7210,7210,7210,7210,14
|
|
20230717,124600,579614140,7210,7210,7210,7210,0
|
|
20230717,124500,579614140,7210,7210,7210,7210,2
|
|
20230717,124400,579599720,7210,7210,7210,7210,1
|
|
20230717,124300,579592510,7210,7210,7210,7210,1
|
|
20230717,124200,579585300,7210,7210,7210,7210,10
|
|
20230717,124100,579513200,7210,7190,7210,7190,1050
|
|
20230717,124000,571962700,7200,7200,7200,7200,199
|
|
20230717,123900,570529900,7190,7200,7200,7190,310
|
|
20230717,123800,568300950,7200,7200,7200,7200,0
|
|
20230717,123700,568300950,7200,7200,7200,7200,0
|
|
20230717,123600,568300950,7200,7200,7200,7200,90
|
|
20230717,123500,567652950,7200,7200,7200,7200,0
|
|
20230717,123400,567652950,7200,7200,7200,7200,0
|
|
20230717,123300,567652950,7200,7200,7200,7200,0
|
|
20230717,123200,567652950,7200,7200,7200,7200,0
|
|
20230717,123100,567652950,7200,7200,7200,7200,101
|
|
20230717,123000,566925750,7200,7200,7210,7200,289
|
|
20230717,122900,564844900,7200,7200,7200,7200,211
|
|
20230717,122800,563325700,7200,7200,7210,7200,1287
|
|
20230717,122700,554059280,7200,7200,7200,7200,1180
|
|
20230717,122600,545563280,7210,7220,7220,7210,1573
|
|
20230717,122500,534221860,7220,7220,7220,7220,2
|
|
20230717,122400,534207420,7220,7220,7220,7220,0
|
|
20230717,122300,534207420,7220,7210,7230,7210,90
|
|
20230717,122200,533558300,7220,7220,7220,7220,0
|
|
20230717,122100,533558300,7220,7220,7220,7220,785
|
|
20230717,122000,527890600,7220,7220,7220,7220,5
|
|
20230717,121900,527854500,7220,7220,7230,7220,365
|
|
20230717,121800,525219150,7220,7220,7220,7220,345
|
|
20230717,121700,522728250,7220,7220,7220,7220,100
|
|
20230717,121600,522006250,7220,7220,7220,7220,480
|
|
20230717,121500,518540650,7220,7220,7220,7220,0
|
|
20230717,121400,518540650,7220,7220,7220,7220,100
|
|
20230717,121300,517818650,7220,7220,7220,7220,100
|
|
20230717,121200,517096650,7220,7230,7230,7220,801
|
|
20230717,121100,511313420,7230,7230,7230,7230,2
|
|
20230717,121000,511298960,7230,7230,7230,7230,4
|
|
20230717,120900,511270040,7230,7230,7230,7230,100
|
|
20230717,120800,510547040,7230,7230,7230,7230,2
|
|
20230717,120700,510532580,7230,7230,7230,7230,0
|
|
20230717,120600,510532580,7230,7230,7230,7230,6
|
|
20230717,120500,510489200,7230,7230,7230,7230,0
|
|
20230717,120400,510489200,7230,7230,7230,7230,0
|
|
20230717,120300,510489200,7230,7230,7230,7230,0
|
|
20230717,120200,510489200,7230,7230,7230,7230,0
|
|
20230717,120100,510489200,7230,7230,7230,7230,0
|
|
20230717,120000,510489200,7230,7230,7230,7230,7
|
|
20230717,115900,510438590,7230,7230,7230,7230,2
|
|
20230717,115800,510424130,7220,7220,7220,7220,0
|
|
20230717,115700,510424130,7220,7220,7220,7220,80
|
|
20230717,115600,509846530,7220,7220,7220,7220,21
|
|
20230717,115500,509694910,7220,7220,7220,7220,197
|
|
20230717,115400,508272570,7220,7230,7230,7220,323
|
|
20230717,115300,505937510,7220,7220,7220,7220,212
|
|
20230717,115200,504406870,7230,7230,7230,7230,116
|
|
20230717,115100,503568190,7230,7230,7230,7230,5
|
|
20230717,115000,503532040,7230,7230,7230,7230,0
|
|
20230717,114900,503532040,7230,7230,7230,7230,0
|
|
20230717,114800,503532040,7230,7210,7230,7210,4635
|
|
20230717,114700,470063650,7210,7210,7210,7210,0
|
|
20230717,114600,470063650,7210,7210,7210,7210,1
|
|
20230717,114500,470056440,7210,7220,7220,7210,101
|
|
20230717,114400,469328220,7220,7220,7220,7220,0
|
|
20230717,114300,469328220,7220,7220,7220,7220,3
|
|
20230717,114200,469306560,7220,7220,7220,7220,260
|
|
20230717,114100,467429360,7220,7220,7220,7220,800
|
|
20230717,114000,461653360,7220,7210,7220,7210,822
|
|
20230717,113900,455719620,7210,7220,7220,7210,181
|
|
20230717,113800,454412810,7220,7220,7220,7220,13
|
|
20230717,113700,454318950,7220,7220,7220,7220,2
|
|
20230717,113600,454304510,7210,7210,7210,7210,200
|
|
20230717,113500,452862510,7210,7210,7210,7210,211
|
|
20230717,113400,451341200,7210,7210,7210,7210,141
|
|
20230717,113300,450324590,7210,7210,7210,7210,10
|
|
20230717,113200,450252490,7210,7220,7220,7210,110
|
|
20230717,113100,449458490,7220,7220,7220,7220,0
|
|
20230717,113000,449458490,7220,7220,7220,7220,0
|
|
20230717,112900,449458490,7220,7220,7220,7220,0
|
|
20230717,112800,449458490,7220,7220,7220,7220,14
|
|
20230717,112700,449357410,7220,7220,7220,7220,10
|
|
20230717,112600,449285210,7220,7220,7220,7220,5
|
|
20230717,112500,449249110,7210,7210,7210,7210,111
|
|
20230717,112400,448448800,7200,7200,7200,7200,48
|
|
20230717,112300,448103200,7200,7200,7200,7200,2
|
|
20230717,112200,448088800,7190,7190,7190,7190,0
|
|
20230717,112100,448088800,7190,7190,7190,7190,16
|
|
20230717,112000,447973760,7190,7190,7190,7190,0
|
|
20230717,111900,447973760,7190,7180,7190,7180,529
|
|
20230717,111800,444175250,7190,7180,7190,7180,561
|
|
20230717,111700,440146870,7190,7190,7190,7190,16
|
|
20230717,111600,440031830,7180,7180,7180,7180,0
|
|
20230717,111500,440031830,7180,7180,7180,7180,26
|
|
20230717,111400,439845150,7180,7190,7190,7180,300
|
|
20230717,111300,437690350,7190,7190,7200,7190,242
|
|
20230717,111200,435948170,7160,7180,7180,7160,500
|
|
20230717,111100,432367250,7180,7180,7180,7180,100
|
|
20230717,111000,431649250,7170,7180,7180,7170,200
|
|
20230717,110900,430215080,7190,7190,7190,7190,350
|
|
20230717,110800,427698580,7170,7170,7170,7170,0
|
|
20230717,110700,427698580,7170,7170,7170,7170,124
|
|
20230717,110600,426809500,7180,7180,7180,7180,1
|
|
20230717,110500,426802320,7180,7180,7180,7180,0
|
|
20230717,110400,426802320,7180,7180,7180,7180,1
|
|
20230717,110300,426795140,7170,7170,7170,7170,1
|
|
20230717,110200,426787970,7160,7160,7160,7160,0
|
|
20230717,110100,426787970,7160,7170,7170,7160,355
|
|
20230717,110000,424245970,7160,7160,7160,7160,0
|
|
20230717,105900,424245970,7160,7160,7160,7160,0
|
|
20230717,105800,424245970,7160,7160,7160,7160,200
|
|
20230717,105700,422813970,7160,7160,7160,7160,0
|
|
20230717,105600,422813970,7160,7150,7160,7150,230
|
|
20230717,105500,421168170,7150,7190,7190,7140,2592
|
|
20230717,105400,402615870,7190,7190,7190,7190,110
|
|
20230717,105300,401824970,7190,7190,7190,7190,200
|
|
20230717,105200,400386970,7190,7190,7190,7190,0
|
|
20230717,105100,400386970,7190,7190,7190,7190,0
|
|
20230717,105000,400386970,7190,7190,7190,7190,0
|
|
20230717,104900,400386970,7190,7190,7190,7190,100
|
|
20230717,104800,399667970,7190,7190,7190,7190,20
|
|
20230717,104700,399524170,7200,7200,7200,7200,1
|
|
20230717,104600,399516970,7200,7200,7200,7190,1862
|
|
20230717,104500,386111070,7200,7190,7200,7190,22
|
|
20230717,104400,385952680,7190,7190,7190,7190,0
|
|
20230717,104300,385952680,7190,7190,7190,7190,873
|
|
20230717,104200,379675810,7190,7200,7200,7190,2620
|
|
20230717,104100,360836010,7200,7200,7200,7200,100
|
|
20230717,104000,360116010,7200,7200,7200,7200,747
|
|
20230717,103900,354737610,7200,7200,7200,7200,0
|
|
20230717,103800,354737610,7200,7210,7210,7200,109
|
|
20230717,103700,353952720,7210,7210,7210,7210,111
|
|
20230717,103600,353152410,7210,7210,7210,7210,8
|
|
20230717,103500,353094730,7210,7210,7210,7210,200
|
|
20230717,103400,351652730,7210,7210,7210,7200,953
|
|
20230717,103300,344789100,7210,7210,7210,7210,0
|
|
20230717,103200,344789100,7210,7200,7210,7200,857
|
|
20230717,103100,338616690,7200,7200,7200,7200,201
|
|
20230717,103000,337169490,7200,7210,7210,7200,290
|
|
20230717,102900,335080490,7210,7220,7220,7210,74
|
|
20230717,102800,334546940,7210,7210,7210,7210,197
|
|
20230717,102700,333126570,7220,7220,7220,7220,81
|
|
20230717,102600,332541750,7220,7220,7220,7220,0
|
|
20230717,102500,332541750,7220,7220,7220,7220,139
|
|
20230717,102400,331538170,7220,7220,7220,7220,84
|
|
20230717,102300,330931690,7220,7220,7220,7220,3
|
|
20230717,102200,330910030,7220,7220,7220,7220,11
|
|
20230717,102100,330830610,7200,7220,7220,7200,630
|
|
20230717,102000,326289290,7220,7210,7220,7210,5
|
|
20230717,101900,326253200,7210,7210,7210,7210,3
|
|
20230717,101800,326231570,7210,7210,7210,7210,1
|
|
20230717,101700,326224360,7210,7230,7230,7210,1110
|
|
20230717,101600,318210180,7240,7220,7240,7220,2260
|
|
20230717,101500,301881450,7220,7220,7230,7210,3052
|
|
20230717,101400,279846530,7210,7210,7210,7210,436
|
|
20230717,101300,276702970,7200,7200,7200,7200,202
|
|
20230717,101200,275248570,7200,7200,7200,7200,110
|
|
20230717,101100,274456570,7200,7190,7200,7190,703
|
|
20230717,101000,269401700,7200,7190,7200,7180,468
|
|
20230717,100900,266036750,7190,7190,7190,7190,322
|
|
20230717,100800,263721570,7200,7200,7200,7200,181
|
|
20230717,100700,262418370,7200,7190,7210,7190,330
|
|
20230717,100600,260041780,7180,7150,7180,7150,3858
|
|
20230717,100500,232349930,7140,7140,7140,7140,0
|
|
20230717,100400,232349930,7140,7160,7160,7140,670
|
|
20230717,100300,227562030,7170,7170,7170,7170,81
|
|
20230717,100200,226981260,7170,7160,7170,7150,510
|
|
20230717,100100,223327510,7160,7160,7160,7160,46
|
|
20230717,100000,222998150,7160,7160,7160,7150,63
|
|
20230717,095900,222547570,7160,7160,7160,7160,15
|
|
20230717,095800,222440170,7160,7160,7160,7160,0
|
|
20230717,095700,222440170,7160,7140,7160,7140,35
|
|
20230717,095600,222190250,7170,7170,7170,7170,0
|
|
20230717,095500,222190250,7170,7150,7170,7150,10
|
|
20230717,095400,222118630,7120,7120,7120,7120,268
|
|
20230717,095300,220210470,7140,7120,7140,7120,226
|
|
20230717,095200,218601090,7120,7120,7120,7120,0
|
|
20230717,095100,218601090,7120,7130,7130,7120,12
|
|
20230717,095000,218515640,7140,7140,7140,7140,1
|
|
20230717,094900,218508500,7120,7130,7130,7120,25
|
|
20230717,094800,218330490,7140,7140,7140,7140,200
|
|
20230717,094700,216902490,7140,7110,7140,7110,1178
|
|
20230717,094600,208522470,7110,7120,7120,7110,705
|
|
20230717,094500,203505290,7120,7150,7150,7110,230
|
|
20230717,094400,201868340,7140,7130,7140,7130,100
|
|
20230717,094300,201154440,7140,7130,7140,7110,745
|
|
20230717,094200,195851350,7140,7130,7140,7130,235
|
|
20230717,094100,194175640,7140,7130,7140,7120,1533
|
|
20230717,094000,183255120,7120,7120,7120,7120,0
|
|
20230717,093900,183255120,7120,7160,7160,7120,59
|
|
20230717,093800,182834800,7130,7160,7160,7130,514
|
|
20230717,093700,179169450,7160,7130,7170,7130,746
|
|
20230717,093600,173832920,7120,7130,7150,7120,857
|
|
20230717,093500,167726790,7130,7130,7130,7130,2316
|
|
20230717,093400,151213710,7130,7150,7150,7130,214
|
|
20230717,093300,149687690,7150,7150,7150,7150,2
|
|
20230717,093200,149673390,7150,7140,7150,7130,157
|
|
20230717,093100,148553580,7140,7150,7150,7140,163
|
|
20230717,093000,147389630,7140,7140,7140,7140,227
|
|
20230717,092900,145768850,7140,7160,7160,7140,988
|
|
20230717,092800,138704650,7150,7150,7150,7150,121
|
|
20230717,092700,137839500,7150,7150,7150,7150,71
|
|
20230717,092600,137331850,7150,7150,7150,7150,5
|
|
20230717,092500,137296100,7150,7150,7150,7150,2
|
|
20230717,092400,137281800,7170,7170,7170,7170,0
|
|
20230717,092300,137281800,7170,7170,7170,7170,10
|
|
20230717,092200,137210100,7180,7180,7180,7180,0
|
|
20230717,092100,137210100,7180,7160,7180,7160,869
|
|
20230717,092000,130987720,7130,7130,7140,7130,1295
|
|
20230717,091900,121754030,7130,7130,7130,7130,434
|
|
20230717,091800,118659610,7130,7150,7150,7130,280
|
|
20230717,091700,116659000,7130,7130,7130,7130,570
|
|
20230717,091600,112594900,7130,7150,7150,7130,68
|
|
20230717,091500,112109300,7150,7120,7150,7120,1352
|
|
20230717,091400,102483030,7120,7120,7120,7120,165
|
|
20230717,091300,101308230,7120,7120,7120,7120,844
|
|
20230717,091200,95298950,7110,7110,7110,7110,581
|
|
20230717,091100,91168040,7110,7110,7150,7110,163
|
|
20230717,091000,90009070,7110,7120,7120,7110,686
|
|
20230717,090900,85129520,7120,7120,7120,7120,1539
|
|
20230717,090800,74171840,7120,7120,7140,7120,600
|
|
20230717,090700,69896820,7120,7130,7130,7120,1263
|
|
20230717,090600,60896550,7130,7140,7150,7130,1598
|
|
20230717,090500,49489480,7160,7140,7160,7140,97
|
|
20230717,090400,48795500,7140,7150,7150,7140,1696
|
|
20230717,090300,36671880,7150,7160,7160,7150,1538
|
|
20230717,090200,25667030,7160,7160,7160,7160,1530
|
|
20230717,090100,14712230,7160,7190,7190,7160,1507
|
|
20230717,090000,3911360,7190,7190,7190,7190,183
|