638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193500,1719319600,7290,7290,7290,7290,6830
|
|
20230718,193400,1719319600,7290,7290,7290,7290,0
|
|
20230718,193300,1719319600,7290,7290,7290,7290,0
|
|
20230718,193200,1719319600,7290,7290,7290,7290,0
|
|
20230718,193100,1719319600,7290,7290,7290,7290,0
|
|
20230718,193000,1719319600,7290,7290,7290,7290,0
|
|
20230718,192900,1719319600,7290,7290,7290,7290,0
|
|
20230718,192800,1719319600,7290,7290,7290,7290,0
|
|
20230718,192700,1719319600,7290,7290,7290,7290,0
|
|
20230718,192600,1719319600,7290,7290,7290,7290,0
|
|
20230718,192500,1719319600,7290,7290,7290,7290,0
|
|
20230718,192400,1719319600,7290,7290,7290,7290,0
|
|
20230718,192300,1719319600,7290,7290,7290,7290,0
|
|
20230718,192200,1719319600,7290,7290,7290,7290,0
|
|
20230718,192100,1719319600,7290,7290,7290,7290,0
|
|
20230718,192000,1719319600,7290,7290,7290,7290,0
|
|
20230718,191900,1719319600,7290,7290,7290,7290,0
|
|
20230718,191800,1719319600,7290,7290,7290,7290,0
|
|
20230718,191700,1719319600,7290,7290,7290,7290,0
|
|
20230718,191600,1719319600,7290,7290,7290,7290,0
|
|
20230718,191500,1719319600,7290,7290,7290,7290,0
|
|
20230718,191400,1719319600,7290,7290,7290,7290,0
|
|
20230718,191300,1719319600,7290,7290,7290,7290,0
|
|
20230718,191200,1719319600,7290,7290,7290,7290,0
|
|
20230718,191100,1719319600,7290,7290,7290,7290,0
|
|
20230718,191000,1719319600,7290,7290,7290,7290,0
|
|
20230718,190900,1719319600,7290,7290,7290,7290,0
|
|
20230718,190800,1719319600,7290,7290,7290,7290,0
|
|
20230718,190700,1719319600,7290,7290,7290,7290,0
|
|
20230718,190600,1719319600,7290,7290,7290,7290,0
|
|
20230718,190500,1719319600,7290,7290,7290,7290,6830
|
|
20230718,190400,1719319600,7290,7290,7290,7290,0
|
|
20230718,190300,1719319600,7290,7290,7290,7290,0
|
|
20230718,190200,1719319600,7290,7290,7290,7290,0
|
|
20230718,190100,1719319600,7290,7290,7290,7290,0
|
|
20230718,190000,1719319600,7290,7290,7290,7290,0
|
|
20230718,185900,1719319600,7290,7290,7290,7290,0
|
|
20230718,185800,1719319600,7290,7290,7290,7290,0
|
|
20230718,185700,1719319600,7290,7290,7290,7290,0
|
|
20230718,185600,1719319600,7290,7290,7290,7290,0
|
|
20230718,185500,1719319600,7290,7290,7290,7290,0
|
|
20230718,185400,1719319600,7290,7290,7290,7290,0
|
|
20230718,185300,1719319600,7290,7290,7290,7290,0
|
|
20230718,185200,1719319600,7290,7290,7290,7290,0
|
|
20230718,185100,1719319600,7290,7290,7290,7290,0
|
|
20230718,185000,1719319600,7290,7290,7290,7290,0
|
|
20230718,184900,1719319600,7290,7290,7290,7290,0
|
|
20230718,184800,1719319600,7290,7290,7290,7290,0
|
|
20230718,184700,1719319600,7290,7290,7290,7290,0
|
|
20230718,184600,1719319600,7290,7290,7290,7290,0
|
|
20230718,184500,1719319600,7290,7290,7290,7290,0
|
|
20230718,184400,1719319600,7290,7290,7290,7290,0
|
|
20230718,184300,1719319600,7290,7290,7290,7290,0
|
|
20230718,184200,1719319600,7290,7290,7290,7290,0
|
|
20230718,184100,1719319600,7290,7290,7290,7290,0
|
|
20230718,184000,1719319600,7290,7290,7290,7290,0
|
|
20230718,183900,1719319600,7290,7290,7290,7290,0
|
|
20230718,183800,1719319600,7290,7290,7290,7290,0
|
|
20230718,183700,1719319600,7290,7290,7290,7290,0
|
|
20230718,183600,1719319600,7290,7290,7290,7290,0
|
|
20230718,183500,1719319600,7290,7290,7290,7290,6830
|
|
20230718,183400,1719319600,7290,7290,7290,7290,0
|
|
20230718,183300,1719319600,7290,7290,7290,7290,0
|
|
20230718,183200,1719319600,7290,7290,7290,7290,0
|
|
20230718,183100,1719319600,7290,7290,7290,7290,0
|
|
20230718,183000,1719319600,7290,7290,7290,7290,0
|
|
20230718,182900,1719319600,7290,7290,7290,7290,0
|
|
20230718,182800,1719319600,7290,7290,7290,7290,0
|
|
20230718,182700,1719319600,7290,7290,7290,7290,0
|
|
20230718,182600,1719319600,7290,7290,7290,7290,0
|
|
20230718,182500,1719319600,7290,7290,7290,7290,0
|
|
20230718,182400,1719319600,7290,7290,7290,7290,0
|
|
20230718,182300,1719319600,7290,7290,7290,7290,0
|
|
20230718,182200,1719319600,7290,7290,7290,7290,0
|
|
20230718,182100,1719319600,7290,7290,7290,7290,0
|
|
20230718,182000,1719319600,7290,7290,7290,7290,0
|
|
20230718,181900,1719319600,7290,7290,7290,7290,0
|
|
20230718,181800,1719319600,7290,7290,7290,7290,0
|
|
20230718,181700,1719319600,7290,7290,7290,7290,0
|
|
20230718,181600,1719319600,7290,7290,7290,7290,0
|
|
20230718,181500,1719319600,7290,7290,7290,7290,0
|
|
20230718,181400,1719319600,7290,7290,7290,7290,0
|
|
20230718,181300,1719319600,7290,7290,7290,7290,0
|
|
20230718,181200,1719319600,7290,7290,7290,7290,0
|
|
20230718,181100,1719319600,7290,7290,7290,7290,0
|
|
20230718,181000,1719319600,7290,7290,7290,7290,0
|
|
20230718,180900,1719319600,7290,7290,7290,7290,0
|
|
20230718,180800,1719319600,7290,7290,7290,7290,0
|
|
20230718,180700,1719319600,7290,7290,7290,7290,0
|
|
20230718,180600,1719319600,7290,7290,7290,7290,0
|
|
20230718,180500,1719319600,7290,7290,7290,7290,6830
|
|
20230718,180400,1719319600,7290,7290,7290,7290,0
|
|
20230718,180300,1719319600,7290,7290,7290,7290,0
|
|
20230718,180200,1719319600,7290,7290,7290,7290,0
|
|
20230718,180100,1719319600,7290,7290,7290,7290,0
|
|
20230718,180000,1719319600,7290,7290,7290,7290,0
|
|
20230718,175900,1719319600,7290,7290,7290,7290,0
|
|
20230718,175800,1719319600,7290,7290,7290,7290,0
|
|
20230718,175700,1719319600,7290,7290,7290,7290,0
|
|
20230718,175600,1719319600,7290,7290,7290,7290,0
|
|
20230718,175500,1719319600,7290,7290,7290,7290,0
|
|
20230718,175400,1719319600,7290,7290,7290,7290,0
|
|
20230718,175300,1719319600,7290,7290,7290,7290,0
|
|
20230718,175200,1719319600,7290,7290,7290,7290,0
|
|
20230718,175100,1719319600,7290,7290,7290,7290,0
|
|
20230718,175000,1719319600,7290,7290,7290,7290,0
|
|
20230718,174900,1719319600,7290,7290,7290,7290,0
|
|
20230718,174800,1719319600,7290,7290,7290,7290,0
|
|
20230718,174700,1719319600,7290,7290,7290,7290,0
|
|
20230718,174600,1719319600,7290,7290,7290,7290,0
|
|
20230718,174500,1719319600,7290,7290,7290,7290,0
|
|
20230718,174400,1719319600,7290,7290,7290,7290,0
|
|
20230718,174300,1719319600,7290,7290,7290,7290,0
|
|
20230718,174200,1719319600,7290,7290,7290,7290,0
|
|
20230718,174100,1719319600,7290,7290,7290,7290,0
|
|
20230718,174000,1719319600,7290,7290,7290,7290,0
|
|
20230718,173900,1719319600,7290,7290,7290,7290,0
|
|
20230718,173800,1719319600,7290,7290,7290,7290,0
|
|
20230718,173700,1719319600,7290,7290,7290,7290,0
|
|
20230718,173600,1719319600,7290,7290,7290,7290,0
|
|
20230718,173500,1719319600,7290,7290,7290,7290,6830
|
|
20230718,173400,1719319600,7290,7290,7290,7290,0
|
|
20230718,173300,1719319600,7290,7290,7290,7290,0
|
|
20230718,173200,1719319600,7290,7290,7290,7290,0
|
|
20230718,173100,1719319600,7290,7290,7290,7290,0
|
|
20230718,173000,1719319600,7290,7290,7290,7290,0
|
|
20230718,172900,1719319600,7290,7290,7290,7290,0
|
|
20230718,172800,1719319600,7290,7290,7290,7290,0
|
|
20230718,172700,1719319600,7290,7290,7290,7290,0
|
|
20230718,172600,1719319600,7290,7290,7290,7290,0
|
|
20230718,172500,1719319600,7290,7290,7290,7290,0
|
|
20230718,172400,1719319600,7290,7290,7290,7290,0
|
|
20230718,172300,1719319600,7290,7290,7290,7290,0
|
|
20230718,172200,1719319600,7290,7290,7290,7290,0
|
|
20230718,172100,1719319600,7290,7290,7290,7290,0
|
|
20230718,172000,1719319600,7290,7290,7290,7290,0
|
|
20230718,171900,1719319600,7290,7290,7290,7290,0
|
|
20230718,171800,1719319600,7290,7290,7290,7290,0
|
|
20230718,171700,1719319600,7290,7290,7290,7290,0
|
|
20230718,171600,1719319600,7290,7290,7290,7290,0
|
|
20230718,171500,1719319600,7290,7290,7290,7290,0
|
|
20230718,171400,1719319600,7290,7290,7290,7290,0
|
|
20230718,171300,1719319600,7290,7290,7290,7290,0
|
|
20230718,171200,1719319600,7290,7290,7290,7290,0
|
|
20230718,171100,1719319600,7290,7290,7290,7290,0
|
|
20230718,171000,1719319600,7290,7290,7290,7290,0
|
|
20230718,170900,1719319600,7290,7290,7290,7290,0
|
|
20230718,170800,1719319600,7290,7290,7290,7290,0
|
|
20230718,170700,1719319600,7290,7290,7290,7290,0
|
|
20230718,170600,1719319600,7290,7290,7290,7290,0
|
|
20230718,170500,1719319600,7290,7290,7290,7290,6830
|
|
20230718,170400,1719319600,7290,7290,7290,7290,0
|
|
20230718,170300,1719319600,7290,7290,7290,7290,0
|
|
20230718,170200,1719319600,7290,7290,7290,7290,0
|
|
20230718,170100,1719319600,7290,7290,7290,7290,0
|
|
20230718,170000,1719319600,7290,7290,7290,7290,0
|
|
20230718,165900,1719319600,7290,7290,7290,7290,0
|
|
20230718,165800,1719319600,7290,7290,7290,7290,0
|
|
20230718,165700,1719319600,7290,7290,7290,7290,0
|
|
20230718,165600,1719319600,7290,7290,7290,7290,0
|
|
20230718,165500,1719319600,7290,7290,7290,7290,0
|
|
20230718,165400,1719319600,7290,7290,7290,7290,0
|
|
20230718,165300,1719319600,7290,7290,7290,7290,0
|
|
20230718,165200,1719319600,7290,7290,7290,7290,0
|
|
20230718,165100,1719319600,7290,7290,7290,7290,0
|
|
20230718,165000,1719319600,7290,7290,7290,7290,0
|
|
20230718,164900,1719319600,7290,7290,7290,7290,0
|
|
20230718,164800,1719319600,7290,7290,7290,7290,0
|
|
20230718,164700,1719319600,7290,7290,7290,7290,0
|
|
20230718,164600,1719319600,7290,7290,7290,7290,0
|
|
20230718,164500,1719319600,7290,7290,7290,7290,0
|
|
20230718,164400,1719319600,7290,7290,7290,7290,0
|
|
20230718,164300,1719319600,7290,7290,7290,7290,0
|
|
20230718,164200,1719319600,7290,7290,7290,7290,0
|
|
20230718,164100,1719319600,7290,7290,7290,7290,0
|
|
20230718,164000,1719319600,7290,7290,7290,7290,0
|
|
20230718,163900,1719319600,7290,7290,7290,7290,0
|
|
20230718,163800,1719319600,7290,7290,7290,7290,0
|
|
20230718,163700,1719319600,7290,7290,7290,7290,0
|
|
20230718,163600,1719319600,7290,7290,7290,7290,0
|
|
20230718,163500,1719319600,7290,7290,7290,7290,6830
|
|
20230718,163400,1719319600,7290,7290,7290,7290,0
|
|
20230718,163300,1719319600,7290,7290,7290,7290,0
|
|
20230718,163200,1719319600,7290,7290,7290,7290,0
|
|
20230718,163100,1719319600,7290,7290,7290,7290,0
|
|
20230718,163000,1719319600,7290,7290,7290,7290,0
|
|
20230718,162900,1719319600,7290,7290,7290,7290,0
|
|
20230718,162800,1719319600,7290,7290,7290,7290,0
|
|
20230718,162700,1719319600,7290,7290,7290,7290,0
|
|
20230718,162600,1719319600,7290,7290,7290,7290,0
|
|
20230718,162500,1719319600,7290,7290,7290,7290,0
|
|
20230718,162400,1719319600,7290,7290,7290,7290,0
|
|
20230718,162300,1719319600,7290,7290,7290,7290,0
|
|
20230718,162200,1719319600,7290,7290,7290,7290,0
|
|
20230718,162100,1719319600,7290,7290,7290,7290,0
|
|
20230718,162000,1719319600,7290,7290,7290,7290,0
|
|
20230718,161900,1719319600,7290,7290,7290,7290,0
|
|
20230718,161800,1719319600,7290,7290,7290,7290,0
|
|
20230718,161700,1719319600,7290,7290,7290,7290,0
|
|
20230718,161600,1719319600,7290,7290,7290,7290,0
|
|
20230718,161500,1719319600,7290,7290,7290,7290,0
|
|
20230718,161400,1719319600,7290,7290,7290,7290,0
|
|
20230718,161300,1719319600,7290,7290,7290,7290,0
|
|
20230718,161200,1719319600,7290,7290,7290,7290,0
|
|
20230718,161100,1719319600,7290,7290,7290,7290,0
|
|
20230718,161000,1719319600,7290,7290,7290,7290,0
|
|
20230718,160900,1719319600,7290,7290,7290,7290,0
|
|
20230718,160800,1719319600,7290,7290,7290,7290,0
|
|
20230718,160700,1719319600,7290,7290,7290,7290,0
|
|
20230718,160600,1719319600,7290,7290,7290,7290,0
|
|
20230718,160500,1719319600,7290,7290,7290,7290,6830
|
|
20230718,160400,1719319600,7290,7290,7290,7290,0
|
|
20230718,160300,1719319600,7290,7290,7290,7290,0
|
|
20230718,160200,1719319600,7290,7290,7290,7290,0
|
|
20230718,160100,1719319600,7290,7290,7290,7290,0
|
|
20230718,160000,1719319600,7290,7290,7290,7290,0
|
|
20230718,155900,1719319600,7290,7290,7290,7290,0
|
|
20230718,155800,1719319600,7290,7290,7290,7290,0
|
|
20230718,155700,1719319600,7290,7290,7290,7290,0
|
|
20230718,155600,1719319600,7290,7290,7290,7290,0
|
|
20230718,155500,1719319600,7290,7290,7290,7290,0
|
|
20230718,155400,1719319600,7290,7290,7290,7290,0
|
|
20230718,155300,1719319600,7290,7290,7290,7290,0
|
|
20230718,155200,1719319600,7290,7290,7290,7290,0
|
|
20230718,155100,1719319600,7290,7290,7290,7290,0
|
|
20230718,155000,1719319600,7290,7290,7290,7290,0
|
|
20230718,154900,1719319600,7290,7290,7290,7290,0
|
|
20230718,154800,1719319600,7290,7290,7290,7290,0
|
|
20230718,154700,1719319600,7290,7290,7290,7290,0
|
|
20230718,154600,1719319600,7290,7290,7290,7290,0
|
|
20230718,154500,1719319600,7290,7290,7290,7290,0
|
|
20230718,154400,1719319600,7290,7290,7290,7290,0
|
|
20230718,154300,1719319600,7290,7290,7290,7290,0
|
|
20230718,154200,1719319600,7290,7290,7290,7290,0
|
|
20230718,154100,1719319600,7290,7290,7290,7290,0
|
|
20230718,154000,1719319600,7290,7290,7290,7290,0
|
|
20230718,153900,1719319600,7290,7290,7290,7290,0
|
|
20230718,153800,1719319600,7290,7290,7290,7290,0
|
|
20230718,153700,1719319600,7290,7290,7290,7290,0
|
|
20230718,153600,1719319600,7290,7290,7290,7290,0
|
|
20230718,153500,1719319600,7290,7290,7290,7290,6830
|
|
20230718,153400,1719319600,7290,7290,7290,7290,0
|
|
20230718,153300,1719319600,7290,7290,7290,7290,0
|
|
20230718,153200,1719319600,7290,7290,7290,7290,0
|
|
20230718,153100,1719319600,7290,7290,7290,7290,0
|
|
20230718,153000,1719319600,7290,7290,7290,7290,6830
|
|
20230718,152900,1669528900,7260,7260,7260,7260,0
|
|
20230718,152800,1669528900,7260,7260,7260,7260,0
|
|
20230718,152700,1669528900,7260,7260,7260,7260,0
|
|
20230718,152600,1669528900,7260,7260,7260,7260,0
|
|
20230718,152500,1669528900,7260,7260,7260,7260,0
|
|
20230718,152400,1669528900,7260,7260,7260,7260,0
|
|
20230718,152300,1669528900,7260,7260,7260,7260,0
|
|
20230718,152200,1669528900,7260,7260,7260,7260,0
|
|
20230718,152100,1669528900,7260,7260,7260,7260,0
|
|
20230718,152000,1669528900,7260,7260,7260,7260,0
|
|
20230718,151900,1669528900,7260,7240,7260,7240,2409
|
|
20230718,151800,1652046690,7230,7230,7230,7230,2
|
|
20230718,151700,1652032230,7240,7240,7240,7240,30
|
|
20230718,151600,1651815030,7240,7240,7240,7240,100
|
|
20230718,151500,1651091030,7240,7230,7240,7230,35
|
|
20230718,151400,1650837880,7230,7230,7230,7230,60
|
|
20230718,151300,1650404080,7240,7230,7240,7230,124
|
|
20230718,151200,1649507460,7230,7220,7230,7220,568
|
|
20230718,151100,1645401300,7230,7230,7230,7230,0
|
|
20230718,151000,1645401300,7230,7230,7230,7230,271
|
|
20230718,150900,1643441970,7230,7230,7230,7230,50
|
|
20230718,150800,1643080470,7230,7230,7230,7230,0
|
|
20230718,150700,1643080470,7230,7220,7230,7220,130
|
|
20230718,150600,1642141570,7220,7240,7240,7220,552
|
|
20230718,150500,1638152250,7240,7240,7240,7240,5
|
|
20230718,150400,1638116050,7220,7240,7240,7220,438
|
|
20230718,150300,1634953550,7220,7220,7220,7220,136
|
|
20230718,150200,1633971630,7230,7230,7230,7230,0
|
|
20230718,150100,1633971630,7230,7230,7230,7230,682
|
|
20230718,150000,1629040770,7230,7230,7230,7230,158
|
|
20230718,145900,1627898430,7240,7240,7240,7240,28
|
|
20230718,145800,1627695710,7230,7240,7240,7230,143
|
|
20230718,145700,1626660620,7230,7240,7240,7230,402
|
|
20230718,145600,1623753140,7240,7240,7240,7240,250
|
|
20230718,145500,1621943140,7240,7230,7240,7230,1841
|
|
20230718,145400,1608615480,7230,7230,7230,7230,0
|
|
20230718,145300,1608615480,7230,7220,7230,7220,206
|
|
20230718,145200,1607128030,7210,7210,7210,7210,0
|
|
20230718,145100,1607128030,7210,7210,7210,7210,0
|
|
20230718,145000,1607128030,7210,7210,7210,7210,50
|
|
20230718,144900,1606767530,7210,7210,7210,7210,1129
|
|
20230718,144800,1598627440,7220,7220,7220,7220,293
|
|
20230718,144700,1596511980,7220,7220,7220,7220,290
|
|
20230718,144600,1594418180,7220,7220,7220,7220,120
|
|
20230718,144500,1593551780,7220,7210,7220,7210,91
|
|
20230718,144400,1592895660,7210,7200,7210,7200,321
|
|
20230718,144300,1590583960,7200,7190,7210,7190,163
|
|
20230718,144200,1589409490,7190,7190,7190,7190,0
|
|
20230718,144100,1589409490,7190,7190,7190,7190,50
|
|
20230718,144000,1589049990,7190,7200,7200,7190,47
|
|
20230718,143900,1588712050,7200,7200,7200,7200,981
|
|
20230718,143800,1581648850,7200,7200,7200,7200,161
|
|
20230718,143700,1580489650,7190,7190,7190,7190,233
|
|
20230718,143600,1578814380,7200,7200,7200,7200,12
|
|
20230718,143500,1578727980,7190,7190,7190,7190,0
|
|
20230718,143400,1578727980,7190,7190,7190,7190,276
|
|
20230718,143300,1576743540,7190,7210,7210,7190,1494
|
|
20230718,143200,1565993770,7200,7200,7200,7200,1
|
|
20230718,143100,1565986570,7210,7210,7210,7210,682
|
|
20230718,143000,1561069350,7210,7210,7210,7210,1
|
|
20230718,142900,1561062140,7200,7200,7200,7200,4
|
|
20230718,142800,1561033340,7210,7210,7210,7210,1
|
|
20230718,142700,1561026130,7230,7230,7230,7230,317
|
|
20230718,142600,1558734220,7240,7240,7240,7240,100
|
|
20230718,142500,1558010220,7240,7240,7240,7240,0
|
|
20230718,142400,1558010220,7240,7230,7240,7230,528
|
|
20230718,142300,1554190810,7240,7240,7240,7240,1
|
|
20230718,142200,1554183570,7230,7230,7230,7230,15
|
|
20230718,142100,1554075120,7230,7230,7230,7230,1
|
|
20230718,142000,1554067890,7240,7230,7240,7230,625
|
|
20230718,141900,1549546140,7230,7230,7230,7230,0
|
|
20230718,141800,1549546140,7230,7230,7230,7230,0
|
|
20230718,141700,1549546140,7230,7230,7230,7230,249
|
|
20230718,141600,1547745870,7230,7240,7240,7230,12
|
|
20230718,141500,1547659010,7230,7230,7230,7230,489
|
|
20230718,141400,1544123540,7230,7230,7230,7230,200
|
|
20230718,141300,1542677540,7230,7200,7230,7200,241
|
|
20230718,141200,1540942290,7200,7200,7200,7200,833
|
|
20230718,141100,1534944690,7210,7200,7210,7200,159
|
|
20230718,141000,1533798890,7210,7210,7210,7210,452
|
|
20230718,140900,1530539970,7230,7230,7230,7230,0
|
|
20230718,140800,1530539970,7230,7220,7230,7210,1366
|
|
20230718,140700,1520684500,7230,7230,7230,7230,42
|
|
20230718,140600,1520380840,7230,7230,7230,7230,0
|
|
20230718,140500,1520380840,7230,7230,7230,7230,5
|
|
20230718,140400,1520344690,7230,7230,7230,7230,386
|
|
20230718,140300,1517553910,7230,7230,7230,7230,1
|
|
20230718,140200,1517546680,7230,7230,7230,7230,0
|
|
20230718,140100,1517546680,7230,7230,7230,7230,470
|
|
20230718,140000,1514148580,7230,7230,7230,7230,0
|
|
20230718,135900,1514148580,7230,7230,7230,7230,145
|
|
20230718,135800,1513100230,7240,7240,7240,7240,40
|
|
20230718,135700,1512810630,7240,7230,7240,7230,408
|
|
20230718,135600,1509856790,7230,7230,7230,7230,0
|
|
20230718,135500,1509856790,7230,7230,7230,7230,24
|
|
20230718,135400,1509683270,7240,7240,7240,7240,1
|
|
20230718,135300,1509676030,7220,7230,7230,7220,2035
|
|
20230718,135200,1494963280,7230,7230,7230,7230,0
|
|
20230718,135100,1494963280,7230,7230,7230,7230,0
|
|
20230718,135000,1494963280,7230,7240,7240,7230,257
|
|
20230718,134900,1493104170,7240,7240,7240,7240,53
|
|
20230718,134800,1492720450,7240,7230,7240,7230,376
|
|
20230718,134700,1489999210,7230,7230,7230,7230,0
|
|
20230718,134600,1489999210,7230,7230,7230,7230,200
|
|
20230718,134500,1488553210,7220,7220,7220,7220,100
|
|
20230718,134400,1487831210,7220,7220,7220,7220,130
|
|
20230718,134300,1486892610,7220,7220,7220,7220,6
|
|
20230718,134200,1486849290,7220,7230,7230,7220,676
|
|
20230718,134100,1481968130,7230,7230,7230,7230,0
|
|
20230718,134000,1481968130,7230,7240,7240,7230,14
|
|
20230718,133900,1481866820,7240,7240,7240,7240,111
|
|
20230718,133800,1481063180,7240,7240,7240,7240,20
|
|
20230718,133700,1480918380,7240,7240,7240,7240,0
|
|
20230718,133600,1480918380,7240,7230,7240,7230,2
|
|
20230718,133500,1480903910,7220,7220,7220,7220,1
|
|
20230718,133400,1480896690,7220,7220,7220,7220,0
|
|
20230718,133300,1480896690,7220,7220,7220,7220,0
|
|
20230718,133200,1480896690,7220,7220,7220,7220,8
|
|
20230718,133100,1480838930,7220,7220,7220,7220,0
|
|
20230718,133000,1480838930,7220,7220,7220,7220,1
|
|
20230718,132900,1480831710,7220,7220,7220,7220,0
|
|
20230718,132800,1480831710,7220,7220,7220,7220,73
|
|
20230718,132700,1480304650,7220,7220,7220,7220,593
|
|
20230718,132600,1476023190,7240,7240,7240,7240,40
|
|
20230718,132500,1475733590,7220,7220,7220,7220,0
|
|
20230718,132400,1475733590,7220,7240,7240,7220,2349
|
|
20230718,132300,1458772810,7240,7240,7240,7240,1
|
|
20230718,132200,1458765570,7220,7220,7220,7220,510
|
|
20230718,132100,1455083370,7220,7220,7220,7220,0
|
|
20230718,132000,1455083370,7220,7220,7220,7220,0
|
|
20230718,131900,1455083370,7220,7220,7220,7220,0
|
|
20230718,131800,1455083370,7220,7220,7220,7220,0
|
|
20230718,131700,1455083370,7220,7220,7220,7220,101
|
|
20230718,131600,1454354150,7220,7220,7220,7220,0
|
|
20230718,131500,1454354150,7220,7220,7220,7220,200
|
|
20230718,131400,1452910150,7210,7210,7210,7210,411
|
|
20230718,131300,1449946840,7210,7220,7220,7210,372
|
|
20230718,131200,1447261960,7220,7240,7240,7220,634
|
|
20230718,131100,1442678840,7240,7250,7250,7240,31
|
|
20230718,131000,1442454100,7250,7250,7250,7250,0
|
|
20230718,130900,1442454100,7250,7250,7250,7250,0
|
|
20230718,130800,1442454100,7250,7250,7250,7250,69
|
|
20230718,130700,1441953850,7250,7250,7250,7250,10
|
|
20230718,130600,1441881350,7250,7260,7260,7250,51
|
|
20230718,130500,1441511590,7250,7250,7250,7250,100
|
|
20230718,130400,1440786590,7260,7260,7260,7260,0
|
|
20230718,130300,1440786590,7260,7240,7260,7240,133
|
|
20230718,130200,1439822170,7250,7250,7250,7250,20
|
|
20230718,130100,1439677170,7250,7250,7250,7250,109
|
|
20230718,130000,1438886920,7260,7260,7260,7260,1
|
|
20230718,125900,1438879660,7250,7250,7250,7250,10
|
|
20230718,125800,1438807160,7250,7250,7250,7250,70
|
|
20230718,125700,1438299660,7250,7250,7250,7250,0
|
|
20230718,125600,1438299660,7250,7240,7250,7240,472
|
|
20230718,125500,1434879100,7230,7230,7230,7230,0
|
|
20230718,125400,1434879100,7230,7230,7230,7230,0
|
|
20230718,125300,1434879100,7230,7230,7230,7230,14
|
|
20230718,125200,1434777880,7230,7220,7240,7220,102
|
|
20230718,125100,1434041200,7240,7240,7240,7240,0
|
|
20230718,125000,1434041200,7240,7240,7240,7220,116
|
|
20230718,124900,1433203380,7240,7240,7240,7240,1
|
|
20230718,124800,1433196140,7210,7210,7210,7210,10
|
|
20230718,124700,1433124040,7210,7210,7210,7210,656
|
|
20230718,124600,1428394280,7250,7250,7250,7250,5
|
|
20230718,124500,1428358030,7210,7210,7210,7210,5
|
|
20230718,124400,1428321980,7210,7240,7250,7210,1230
|
|
20230718,124300,1419444850,7250,7250,7250,7250,89
|
|
20230718,124200,1418799600,7260,7260,7260,7260,0
|
|
20230718,124100,1418799600,7260,7260,7260,7260,1
|
|
20230718,124000,1418792340,7220,7230,7230,7220,760
|
|
20230718,123900,1413299830,7240,7230,7240,7230,241
|
|
20230718,123800,1411555400,7240,7240,7240,7240,0
|
|
20230718,123700,1411555400,7240,7250,7250,7240,1713
|
|
20230718,123600,1399149980,7250,7250,7250,7250,0
|
|
20230718,123500,1399149980,7250,7250,7250,7250,220
|
|
20230718,123400,1397554980,7250,7250,7250,7250,118
|
|
20230718,123300,1396699480,7240,7240,7240,7240,5
|
|
20230718,123200,1396663280,7240,7240,7240,7240,191
|
|
20230718,123100,1395280440,7240,7240,7240,7240,105
|
|
20230718,123000,1394520240,7250,7250,7250,7250,0
|
|
20230718,122900,1394520240,7250,7250,7250,7250,1
|
|
20230718,122800,1394512990,7250,7250,7250,7250,1
|
|
20230718,122700,1394505740,7250,7250,7250,7250,195
|
|
20230718,122600,1393091990,7260,7260,7260,7260,0
|
|
20230718,122500,1393091990,7260,7260,7260,7260,52
|
|
20230718,122400,1392714470,7240,7250,7250,7240,150
|
|
20230718,122300,1391628380,7260,7260,7260,7260,0
|
|
20230718,122200,1391628380,7260,7250,7260,7250,98
|
|
20230718,122100,1390917040,7240,7240,7240,7240,10
|
|
20230718,122000,1390844640,7260,7260,7260,7260,0
|
|
20230718,121900,1390844640,7260,7260,7260,7260,11
|
|
20230718,121800,1390764780,7260,7260,7260,7260,1
|
|
20230718,121700,1390757520,7240,7240,7240,7240,0
|
|
20230718,121600,1390757520,7240,7240,7240,7240,0
|
|
20230718,121500,1390757520,7240,7240,7240,7240,0
|
|
20230718,121400,1390757520,7240,7240,7240,7240,1
|
|
20230718,121300,1390750280,7240,7240,7240,7240,24
|
|
20230718,121200,1390576520,7220,7220,7220,7220,1332
|
|
20230718,121100,1380959480,7220,7230,7230,7220,1064
|
|
20230718,121000,1373276350,7230,7230,7230,7230,86
|
|
20230718,120900,1372654570,7230,7230,7230,7230,28
|
|
20230718,120800,1372452130,7230,7230,7230,7230,16
|
|
20230718,120700,1372336450,7230,7230,7230,7230,150
|
|
20230718,120600,1371251950,7230,7230,7230,7230,4
|
|
20230718,120500,1371223030,7230,7230,7230,7230,500
|
|
20230718,120400,1367608030,7230,7260,7260,7230,431
|
|
20230718,120300,1364486530,7270,7270,7270,7270,100
|
|
20230718,120200,1363759530,7270,7270,7270,7270,12
|
|
20230718,120100,1363672290,7260,7260,7260,7260,12
|
|
20230718,120000,1363585170,7260,7260,7260,7260,103
|
|
20230718,115900,1362837390,7260,7260,7260,7260,71
|
|
20230718,115800,1362321930,7250,7250,7250,7250,0
|
|
20230718,115700,1362321930,7250,7250,7250,7250,22
|
|
20230718,115600,1362162430,7250,7250,7250,7250,601
|
|
20230718,115500,1357805180,7220,7220,7240,7220,214
|
|
20230718,115400,1356256320,7230,7230,7230,7230,0
|
|
20230718,115300,1356256320,7230,7230,7230,7230,0
|
|
20230718,115200,1356256320,7230,7230,7230,7230,905
|
|
20230718,115100,1349713170,7230,7230,7230,7220,32
|
|
20230718,115000,1349482010,7230,7230,7230,7230,60
|
|
20230718,114900,1349048210,7230,7230,7240,7230,486
|
|
20230718,114800,1345534330,7240,7240,7240,7240,2
|
|
20230718,114700,1345519850,7220,7240,7240,7220,611
|
|
20230718,114600,1341101830,7240,7240,7240,7240,0
|
|
20230718,114500,1341101830,7240,7240,7240,7240,244
|
|
20230718,114400,1339335270,7240,7250,7250,7240,137
|
|
20230718,114300,1338343290,7250,7250,7250,7250,1545
|
|
20230718,114200,1327142040,7250,7250,7250,7250,1226
|
|
20230718,114100,1318253540,7250,7250,7250,7250,55
|
|
20230718,114000,1317854790,7260,7260,7260,7260,2
|
|
20230718,113900,1317840270,7250,7250,7260,7250,821
|
|
20230718,113800,1311886820,7260,7260,7260,7260,181
|
|
20230718,113700,1310572760,7260,7270,7270,7260,775
|
|
20230718,113600,1304941900,7270,7270,7270,7270,10
|
|
20230718,113500,1304869200,7270,7270,7270,7260,299
|
|
20230718,113400,1302698130,7270,7270,7270,7260,1185
|
|
20230718,113300,1294089250,7270,7260,7270,7260,877
|
|
20230718,113200,1287717910,7270,7270,7270,7270,11
|
|
20230718,113100,1287637940,7270,7270,7270,7270,10
|
|
20230718,113000,1287565240,7270,7270,7270,7270,101
|
|
20230718,112900,1286830970,7260,7270,7270,7260,140
|
|
20230718,112800,1285813480,7270,7270,7280,7260,995
|
|
20230718,112700,1278585650,7270,7280,7280,7270,678
|
|
20230718,112600,1273650250,7290,7260,7290,7260,565
|
|
20230718,112500,1269546850,7260,7270,7290,7260,4298
|
|
20230718,112400,1238299440,7270,7310,7310,7270,5392
|
|
20230718,112300,1198977950,7300,7350,7360,7300,22604
|
|
20230718,112200,1033200900,7340,7320,7350,7320,4149
|
|
20230718,112100,1002732130,7340,7320,7340,7320,5024
|
|
20230718,112000,965867020,7340,7350,7350,7320,7723
|
|
20230718,111900,909216050,7350,7330,7350,7290,8534
|
|
20230718,111800,846610360,7290,7310,7340,7280,8362
|
|
20230718,111700,785414630,7280,7280,7310,7270,3442
|
|
20230718,111600,760319160,7310,7280,7310,7270,4002
|
|
20230718,111500,731141130,7280,7270,7280,7270,9006
|
|
20230718,111400,665657510,7280,7280,7280,7280,990
|
|
20230718,111300,658450310,7280,7280,7280,7280,141
|
|
20230718,111200,657423830,7280,7280,7280,7280,0
|
|
20230718,111100,657423830,7280,7280,7280,7280,200
|
|
20230718,111000,655967830,7280,7280,7280,7280,18
|
|
20230718,110900,655836790,7280,7280,7280,7280,36
|
|
20230718,110800,655574710,7280,7270,7280,7270,208
|
|
20230718,110700,654061550,7270,7270,7270,7270,0
|
|
20230718,110600,654061550,7270,7260,7270,7260,15
|
|
20230718,110500,653952580,7260,7260,7260,7260,388
|
|
20230718,110400,651135700,7260,7260,7260,7260,511
|
|
20230718,110300,647425840,7260,7260,7260,7250,721
|
|
20230718,110200,642197950,7260,7290,7290,7260,1090
|
|
20230718,110100,634272250,7290,7270,7290,7260,662
|
|
20230718,110000,629462840,7260,7270,7270,7260,212
|
|
20230718,105900,627922800,7290,7270,7290,7270,119
|
|
20230718,105800,627057630,7270,7300,7300,7270,794
|
|
20230718,105700,621270540,7300,7300,7300,7300,148
|
|
20230718,105600,620190140,7300,7300,7300,7300,1680
|
|
20230718,105500,607926140,7300,7290,7300,7290,915
|
|
20230718,105400,601255680,7290,7300,7300,7290,352
|
|
20230718,105300,598687600,7300,7290,7300,7290,1742
|
|
20230718,105200,585971010,7290,7270,7290,7270,229
|
|
20230718,105100,584302380,7270,7270,7270,7270,4
|
|
20230718,105000,584273300,7270,7290,7290,7270,40
|
|
20230718,104900,583982480,7280,7290,7290,7280,970
|
|
20230718,104800,576915950,7290,7300,7320,7290,1622
|
|
20230718,104700,565070130,7300,7290,7300,7290,157
|
|
20230718,104600,563925590,7290,7290,7290,7290,92
|
|
20230718,104500,563254910,7300,7310,7310,7300,292
|
|
20230718,104400,561122810,7310,7290,7320,7290,341
|
|
20230718,104300,558635590,7320,7330,7340,7290,5985
|
|
20230718,104200,514765550,7330,7250,7330,7250,16637
|
|
20230718,104100,393400440,7250,7250,7250,7250,0
|
|
20230718,104000,393400440,7250,7260,7260,7250,559
|
|
20230718,103900,389347100,7260,7270,7270,7260,199
|
|
20230718,103800,387901840,7280,7290,7290,7280,151
|
|
20230718,103700,386801060,7290,7230,7290,7230,5860
|
|
20230718,103600,344304000,7230,7230,7230,7230,1010
|
|
20230718,103500,337001700,7240,7230,7240,7230,2885
|
|
20230718,103400,316134300,7230,7230,7230,7230,458
|
|
20230718,103300,312822960,7230,7230,7230,7230,0
|
|
20230718,103200,312822960,7230,7230,7230,7230,142
|
|
20230718,103100,311796300,7230,7230,7230,7230,0
|
|
20230718,103000,311796300,7230,7230,7230,7230,2
|
|
20230718,102900,311781840,7230,7230,7230,7230,0
|
|
20230718,102800,311781840,7230,7230,7230,7230,0
|
|
20230718,102700,311781840,7230,7230,7230,7230,1
|
|
20230718,102600,311774610,7200,7200,7200,7200,3290
|
|
20230718,102500,288086610,7230,7230,7230,7230,1000
|
|
20230718,102400,280856610,7230,7230,7230,7230,3
|
|
20230718,102300,280834920,7230,7230,7230,7230,0
|
|
20230718,102200,280834920,7230,7230,7230,7230,10
|
|
20230718,102100,280762620,7230,7230,7230,7230,265
|
|
20230718,102000,278846670,7230,7230,7230,7230,123
|
|
20230718,101900,277957380,7230,7230,7230,7230,10
|
|
20230718,101800,277885080,7230,7220,7230,7220,1097
|
|
20230718,101700,269954660,7220,7220,7220,7210,637
|
|
20230718,101600,265358720,7230,7210,7230,7210,35
|
|
20230718,101500,265106350,7200,7200,7200,7200,0
|
|
20230718,101400,265106350,7200,7220,7230,7200,2293
|
|
20230718,101300,248550100,7200,7200,7200,7200,3
|
|
20230718,101200,248528500,7200,7200,7200,7200,0
|
|
20230718,101100,248528500,7200,7200,7200,7200,0
|
|
20230718,101000,248528500,7200,7220,7220,7200,392
|
|
20230718,100900,245705980,7200,7200,7200,7200,705
|
|
20230718,100800,240629980,7210,7200,7210,7200,500
|
|
20230718,100700,237026980,7200,7200,7200,7200,339
|
|
20230718,100600,234586180,7220,7190,7220,7190,5674
|
|
20230718,100500,193775750,7190,7190,7190,7190,0
|
|
20230718,100400,193775750,7190,7190,7190,7190,0
|
|
20230718,100300,193775750,7190,7190,7190,7190,63
|
|
20230718,100200,193322780,7170,7170,7170,7170,37
|
|
20230718,100100,193057490,7170,7170,7170,7170,33
|
|
20230718,100000,192820880,7170,7170,7170,7170,2
|
|
20230718,095900,192806540,7190,7190,7190,7190,2
|
|
20230718,095800,192792160,7190,7190,7190,7190,0
|
|
20230718,095700,192792160,7190,7190,7190,7190,5
|
|
20230718,095600,192756210,7190,7190,7190,7190,100
|
|
20230718,095500,192037210,7190,7190,7190,7160,124
|
|
20230718,095400,191148790,7190,7160,7190,7160,873
|
|
20230718,095300,184881070,7160,7160,7180,7160,486
|
|
20230718,095200,181401290,7150,7170,7170,7150,3874
|
|
20230718,095100,153664450,7170,7170,7170,7170,176
|
|
20230718,095000,152402530,7170,7170,7170,7170,710
|
|
20230718,094900,147311830,7160,7160,7160,7160,50
|
|
20230718,094800,146953830,7160,7160,7160,7160,229
|
|
20230718,094700,145314190,7160,7170,7170,7160,50
|
|
20230718,094600,144956090,7170,7170,7170,7170,0
|
|
20230718,094500,144956090,7170,7170,7170,7170,91
|
|
20230718,094400,144303620,7160,7160,7160,7160,632
|
|
20230718,094300,139778500,7160,7160,7160,7160,35
|
|
20230718,094200,139527900,7160,7160,7160,7160,3
|
|
20230718,094100,139506420,7180,7170,7180,7160,195
|
|
20230718,094000,138108150,7170,7170,7170,7170,777
|
|
20230718,093900,132537060,7190,7190,7190,7190,50
|
|
20230718,093800,132177560,7190,7190,7190,7170,31
|
|
20230718,093700,131955070,7170,7190,7190,7170,276
|
|
20230718,093600,129975250,7170,7170,7170,7170,0
|
|
20230718,093500,129975250,7170,7170,7170,7170,88
|
|
20230718,093400,129344290,7170,7180,7180,7170,579
|
|
20230718,093300,125191860,7180,7200,7200,7180,34
|
|
20230718,093200,124947670,7200,7200,7200,7200,5
|
|
20230718,093100,124911670,7190,7190,7200,7190,302
|
|
20230718,093000,122740280,7190,7170,7190,7170,2001
|
|
20230718,092900,108393090,7170,7170,7170,7170,408
|
|
20230718,092800,105467730,7190,7190,7200,7190,15
|
|
20230718,092700,105359760,7170,7200,7200,7170,1804
|
|
20230718,092600,92415450,7180,7200,7200,7180,1425
|
|
20230718,092500,82178420,7200,7190,7200,7180,29
|
|
20230718,092400,81969910,7180,7200,7210,7180,1210
|
|
20230718,092300,73279380,7190,7190,7190,7190,96
|
|
20230718,092200,72589140,7190,7200,7200,7190,211
|
|
20230718,092100,71070990,7210,7210,7210,7210,13
|
|
20230718,092000,70977260,7220,7230,7230,7220,33
|
|
20230718,091900,70738980,7240,7250,7250,7240,23
|
|
20230718,091800,70572450,7250,7250,7250,7250,101
|
|
20230718,091700,69840200,7250,7250,7250,7250,881
|
|
20230718,091600,63452950,7250,7260,7260,7250,233
|
|
20230718,091500,61761380,7260,7220,7260,7210,1000
|
|
20230718,091400,54514210,7220,7240,7240,7220,285
|
|
20230718,091300,52455430,7220,7210,7240,7200,361
|
|
20230718,091200,49851390,7220,7220,7220,7220,403
|
|
20230718,091100,46941730,7220,7220,7230,7220,157
|
|
20230718,091000,45808180,7210,7210,7210,7210,110
|
|
20230718,090900,45015080,7210,7210,7210,7210,429
|
|
20230718,090800,41921990,7200,7230,7230,7200,614
|
|
20230718,090700,37488810,7230,7230,7230,7230,0
|
|
20230718,090600,37488810,7230,7270,7270,7230,1715
|
|
20230718,090500,25065600,7260,7230,7260,7230,839
|
|
20230718,090400,18983660,7240,7220,7240,7220,347
|
|
20230718,090300,16476040,7220,7220,7220,7220,378
|
|
20230718,090200,13746880,7220,7200,7220,7200,237
|
|
20230718,090100,12035880,7200,7230,7230,7200,331
|
|
20230718,090000,9645920,7220,7220,7220,7220,1336
|