691 lines
36 KiB
CSV
691 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,202800,678511870,13600,13600,13600,13600,1278
|
|
20230714,202700,678511870,13600,13600,13600,13600,0
|
|
20230714,202600,678511870,13600,13600,13600,13600,0
|
|
20230714,202500,678511870,13600,13600,13600,13600,0
|
|
20230714,202400,678511870,13600,13600,13600,13600,0
|
|
20230714,202300,678511870,13600,13600,13600,13600,0
|
|
20230714,202200,678511870,13600,13600,13600,13600,0
|
|
20230714,202100,678511870,13600,13600,13600,13600,0
|
|
20230714,202000,678511870,13600,13600,13600,13600,0
|
|
20230714,201900,678511870,13600,13600,13600,13600,0
|
|
20230714,201800,678511870,13600,13600,13600,13600,0
|
|
20230714,201700,678511870,13600,13600,13600,13600,0
|
|
20230714,201600,678511870,13600,13600,13600,13600,0
|
|
20230714,201500,678511870,13600,13600,13600,13600,0
|
|
20230714,201400,678511870,13600,13600,13600,13600,0
|
|
20230714,201300,678511870,13600,13600,13600,13600,0
|
|
20230714,201200,678511870,13600,13600,13600,13600,0
|
|
20230714,201100,678511870,13600,13600,13600,13600,0
|
|
20230714,201000,678511870,13600,13600,13600,13600,0
|
|
20230714,200900,678511870,13600,13600,13600,13600,0
|
|
20230714,200800,678511870,13600,13600,13600,13600,0
|
|
20230714,200700,678511870,13600,13600,13600,13600,0
|
|
20230714,200600,678511870,13600,13600,13600,13600,0
|
|
20230714,200500,678511870,13600,13600,13600,13600,0
|
|
20230714,200400,678511870,13600,13600,13600,13600,0
|
|
20230714,200300,678511870,13600,13600,13600,13600,0
|
|
20230714,200200,678511870,13600,13600,13600,13600,0
|
|
20230714,200100,678511870,13600,13600,13600,13600,0
|
|
20230714,200000,678511870,13600,13600,13600,13600,0
|
|
20230714,195900,678511870,13600,13600,13600,13600,0
|
|
20230714,195800,678511870,13600,13600,13600,13600,1278
|
|
20230714,195700,678511870,13600,13600,13600,13600,0
|
|
20230714,195600,678511870,13600,13600,13600,13600,0
|
|
20230714,195500,678511870,13600,13600,13600,13600,0
|
|
20230714,195400,678511870,13600,13600,13600,13600,0
|
|
20230714,195300,678511870,13600,13600,13600,13600,0
|
|
20230714,195200,678511870,13600,13600,13600,13600,0
|
|
20230714,195100,678511870,13600,13600,13600,13600,0
|
|
20230714,195000,678511870,13600,13600,13600,13600,0
|
|
20230714,194900,678511870,13600,13600,13600,13600,0
|
|
20230714,194800,678511870,13600,13600,13600,13600,0
|
|
20230714,194700,678511870,13600,13600,13600,13600,0
|
|
20230714,194600,678511870,13600,13600,13600,13600,0
|
|
20230714,194500,678511870,13600,13600,13600,13600,0
|
|
20230714,194400,678511870,13600,13600,13600,13600,0
|
|
20230714,194300,678511870,13600,13600,13600,13600,0
|
|
20230714,194200,678511870,13600,13600,13600,13600,0
|
|
20230714,194100,678511870,13600,13600,13600,13600,0
|
|
20230714,194000,678511870,13600,13600,13600,13600,0
|
|
20230714,193900,678511870,13600,13600,13600,13600,0
|
|
20230714,193800,678511870,13600,13600,13600,13600,0
|
|
20230714,193700,678511870,13600,13600,13600,13600,0
|
|
20230714,193600,678511870,13600,13600,13600,13600,0
|
|
20230714,193500,678511870,13600,13600,13600,13600,0
|
|
20230714,193400,678511870,13600,13600,13600,13600,0
|
|
20230714,193300,678511870,13600,13600,13600,13600,0
|
|
20230714,193200,678511870,13600,13600,13600,13600,0
|
|
20230714,193100,678511870,13600,13600,13600,13600,0
|
|
20230714,193000,678511870,13600,13600,13600,13600,0
|
|
20230714,192900,678511870,13600,13600,13600,13600,0
|
|
20230714,192800,678511870,13600,13600,13600,13600,1278
|
|
20230714,192700,678511870,13600,13600,13600,13600,0
|
|
20230714,192600,678511870,13600,13600,13600,13600,0
|
|
20230714,192500,678511870,13600,13600,13600,13600,0
|
|
20230714,192400,678511870,13600,13600,13600,13600,0
|
|
20230714,192300,678511870,13600,13600,13600,13600,0
|
|
20230714,192200,678511870,13600,13600,13600,13600,0
|
|
20230714,192100,678511870,13600,13600,13600,13600,0
|
|
20230714,192000,678511870,13600,13600,13600,13600,0
|
|
20230714,191900,678511870,13600,13600,13600,13600,0
|
|
20230714,191800,678511870,13600,13600,13600,13600,0
|
|
20230714,191700,678511870,13600,13600,13600,13600,0
|
|
20230714,191600,678511870,13600,13600,13600,13600,0
|
|
20230714,191500,678511870,13600,13600,13600,13600,0
|
|
20230714,191400,678511870,13600,13600,13600,13600,0
|
|
20230714,191300,678511870,13600,13600,13600,13600,0
|
|
20230714,191200,678511870,13600,13600,13600,13600,0
|
|
20230714,191100,678511870,13600,13600,13600,13600,0
|
|
20230714,191000,678511870,13600,13600,13600,13600,0
|
|
20230714,190900,678511870,13600,13600,13600,13600,0
|
|
20230714,190800,678511870,13600,13600,13600,13600,0
|
|
20230714,190700,678511870,13600,13600,13600,13600,0
|
|
20230714,190600,678511870,13600,13600,13600,13600,0
|
|
20230714,190500,678511870,13600,13600,13600,13600,0
|
|
20230714,190400,678511870,13600,13600,13600,13600,0
|
|
20230714,190300,678511870,13600,13600,13600,13600,0
|
|
20230714,190200,678511870,13600,13600,13600,13600,0
|
|
20230714,190100,678511870,13600,13600,13600,13600,0
|
|
20230714,190000,678511870,13600,13600,13600,13600,0
|
|
20230714,185900,678511870,13600,13600,13600,13600,0
|
|
20230714,185800,678511870,13600,13600,13600,13600,1278
|
|
20230714,185700,678511870,13600,13600,13600,13600,0
|
|
20230714,185600,678511870,13600,13600,13600,13600,0
|
|
20230714,185500,678511870,13600,13600,13600,13600,0
|
|
20230714,185400,678511870,13600,13600,13600,13600,0
|
|
20230714,185300,678511870,13600,13600,13600,13600,0
|
|
20230714,185200,678511870,13600,13600,13600,13600,0
|
|
20230714,185100,678511870,13600,13600,13600,13600,0
|
|
20230714,185000,678511870,13600,13600,13600,13600,0
|
|
20230714,184900,678511870,13600,13600,13600,13600,0
|
|
20230714,184800,678511870,13600,13600,13600,13600,0
|
|
20230714,184700,678511870,13600,13600,13600,13600,0
|
|
20230714,184600,678511870,13600,13600,13600,13600,0
|
|
20230714,184500,678511870,13600,13600,13600,13600,0
|
|
20230714,184400,678511870,13600,13600,13600,13600,0
|
|
20230714,184300,678511870,13600,13600,13600,13600,0
|
|
20230714,184200,678511870,13600,13600,13600,13600,0
|
|
20230714,184100,678511870,13600,13600,13600,13600,0
|
|
20230714,184000,678511870,13600,13600,13600,13600,0
|
|
20230714,183900,678511870,13600,13600,13600,13600,0
|
|
20230714,183800,678511870,13600,13600,13600,13600,0
|
|
20230714,183700,678511870,13600,13600,13600,13600,0
|
|
20230714,183600,678511870,13600,13600,13600,13600,0
|
|
20230714,183500,678511870,13600,13600,13600,13600,0
|
|
20230714,183400,678511870,13600,13600,13600,13600,0
|
|
20230714,183300,678511870,13600,13600,13600,13600,0
|
|
20230714,183200,678511870,13600,13600,13600,13600,0
|
|
20230714,183100,678511870,13600,13600,13600,13600,0
|
|
20230714,183000,678511870,13600,13600,13600,13600,0
|
|
20230714,182900,678511870,13600,13600,13600,13600,0
|
|
20230714,182800,678511870,13600,13600,13600,13600,1278
|
|
20230714,182700,678511870,13600,13600,13600,13600,0
|
|
20230714,182600,678511870,13600,13600,13600,13600,0
|
|
20230714,182500,678511870,13600,13600,13600,13600,0
|
|
20230714,182400,678511870,13600,13600,13600,13600,0
|
|
20230714,182300,678511870,13600,13600,13600,13600,0
|
|
20230714,182200,678511870,13600,13600,13600,13600,0
|
|
20230714,182100,678511870,13600,13600,13600,13600,0
|
|
20230714,182000,678511870,13600,13600,13600,13600,0
|
|
20230714,181900,678511870,13600,13600,13600,13600,0
|
|
20230714,181800,678511870,13600,13600,13600,13600,0
|
|
20230714,181700,678511870,13600,13600,13600,13600,0
|
|
20230714,181600,678511870,13600,13600,13600,13600,0
|
|
20230714,181500,678511870,13600,13600,13600,13600,0
|
|
20230714,181400,678511870,13600,13600,13600,13600,0
|
|
20230714,181300,678511870,13600,13600,13600,13600,0
|
|
20230714,181200,678511870,13600,13600,13600,13600,0
|
|
20230714,181100,678511870,13600,13600,13600,13600,0
|
|
20230714,181000,678511870,13600,13600,13600,13600,0
|
|
20230714,180900,678511870,13600,13600,13600,13600,0
|
|
20230714,180800,678511870,13600,13600,13600,13600,0
|
|
20230714,180700,678511870,13600,13600,13600,13600,0
|
|
20230714,180600,678511870,13600,13600,13600,13600,0
|
|
20230714,180500,678511870,13600,13600,13600,13600,0
|
|
20230714,180400,678511870,13600,13600,13600,13600,0
|
|
20230714,180300,678511870,13600,13600,13600,13600,0
|
|
20230714,180200,678511870,13600,13600,13600,13600,0
|
|
20230714,180100,678511870,13600,13600,13600,13600,0
|
|
20230714,180000,678511870,13600,13600,13600,13600,0
|
|
20230714,175900,678511870,13600,13600,13600,13600,0
|
|
20230714,175800,678511870,13600,13600,13600,13600,1278
|
|
20230714,175700,678511870,13600,13600,13600,13600,0
|
|
20230714,175600,678511870,13600,13600,13600,13600,0
|
|
20230714,175500,678511870,13600,13600,13600,13600,0
|
|
20230714,175400,678511870,13600,13600,13600,13600,0
|
|
20230714,175300,678511870,13600,13600,13600,13600,0
|
|
20230714,175200,678511870,13600,13600,13600,13600,0
|
|
20230714,175100,678511870,13600,13600,13600,13600,0
|
|
20230714,175000,678511870,13600,13600,13600,13600,0
|
|
20230714,174900,678511870,13600,13600,13600,13600,0
|
|
20230714,174800,678511870,13600,13600,13600,13600,0
|
|
20230714,174700,678511870,13600,13600,13600,13600,0
|
|
20230714,174600,678511870,13600,13600,13600,13600,0
|
|
20230714,174500,678511870,13600,13600,13600,13600,0
|
|
20230714,174400,678511870,13600,13600,13600,13600,0
|
|
20230714,174300,678511870,13600,13600,13600,13600,0
|
|
20230714,174200,678511870,13600,13600,13600,13600,0
|
|
20230714,174100,678511870,13600,13600,13600,13600,0
|
|
20230714,174000,678511870,13600,13600,13600,13600,0
|
|
20230714,173900,678511870,13600,13600,13600,13600,0
|
|
20230714,173800,678511870,13600,13600,13600,13600,0
|
|
20230714,173700,678511870,13600,13600,13600,13600,0
|
|
20230714,173600,678511870,13600,13600,13600,13600,0
|
|
20230714,173500,678511870,13600,13600,13600,13600,0
|
|
20230714,173400,678511870,13600,13600,13600,13600,0
|
|
20230714,173300,678511870,13600,13600,13600,13600,0
|
|
20230714,173200,678511870,13600,13600,13600,13600,0
|
|
20230714,173100,678511870,13600,13600,13600,13600,0
|
|
20230714,173000,678511870,13600,13600,13600,13600,0
|
|
20230714,172900,678511870,13600,13600,13600,13600,0
|
|
20230714,172800,678511870,13600,13600,13600,13600,1278
|
|
20230714,172700,678511870,13600,13600,13600,13600,0
|
|
20230714,172600,678511870,13600,13600,13600,13600,0
|
|
20230714,172500,678511870,13600,13600,13600,13600,0
|
|
20230714,172400,678511870,13600,13600,13600,13600,0
|
|
20230714,172300,678511870,13600,13600,13600,13600,0
|
|
20230714,172200,678511870,13600,13600,13600,13600,0
|
|
20230714,172100,678511870,13600,13600,13600,13600,0
|
|
20230714,172000,678511870,13600,13600,13600,13600,0
|
|
20230714,171900,678511870,13600,13600,13600,13600,0
|
|
20230714,171800,678511870,13600,13600,13600,13600,0
|
|
20230714,171700,678511870,13600,13600,13600,13600,0
|
|
20230714,171600,678511870,13600,13600,13600,13600,0
|
|
20230714,171500,678511870,13600,13600,13600,13600,0
|
|
20230714,171400,678511870,13600,13600,13600,13600,0
|
|
20230714,171300,678511870,13600,13600,13600,13600,0
|
|
20230714,171200,678511870,13600,13600,13600,13600,0
|
|
20230714,171100,678511870,13600,13600,13600,13600,0
|
|
20230714,171000,678511870,13600,13600,13600,13600,0
|
|
20230714,170900,678511870,13600,13600,13600,13600,0
|
|
20230714,170800,678511870,13600,13600,13600,13600,0
|
|
20230714,170700,678511870,13600,13600,13600,13600,0
|
|
20230714,170600,678511870,13600,13600,13600,13600,0
|
|
20230714,170500,678511870,13600,13600,13600,13600,0
|
|
20230714,170400,678511870,13600,13600,13600,13600,0
|
|
20230714,170300,678511870,13600,13600,13600,13600,0
|
|
20230714,170200,678511870,13600,13600,13600,13600,0
|
|
20230714,170100,678511870,13600,13600,13600,13600,0
|
|
20230714,170000,678511870,13600,13600,13600,13600,0
|
|
20230714,165900,678511870,13600,13600,13600,13600,0
|
|
20230714,165800,678511870,13600,13600,13600,13600,1278
|
|
20230714,165700,678511870,13600,13600,13600,13600,0
|
|
20230714,165600,678511870,13600,13600,13600,13600,0
|
|
20230714,165500,678511870,13600,13600,13600,13600,0
|
|
20230714,165400,678511870,13600,13600,13600,13600,0
|
|
20230714,165300,678511870,13600,13600,13600,13600,0
|
|
20230714,165200,678511870,13600,13600,13600,13600,0
|
|
20230714,165100,678511870,13600,13600,13600,13600,0
|
|
20230714,165000,678511870,13600,13600,13600,13600,0
|
|
20230714,164900,678511870,13600,13600,13600,13600,0
|
|
20230714,164800,678511870,13600,13600,13600,13600,0
|
|
20230714,164700,678511870,13600,13600,13600,13600,0
|
|
20230714,164600,678511870,13600,13600,13600,13600,0
|
|
20230714,164500,678511870,13600,13600,13600,13600,0
|
|
20230714,164400,678511870,13600,13600,13600,13600,0
|
|
20230714,164300,678511870,13600,13600,13600,13600,0
|
|
20230714,164200,678511870,13600,13600,13600,13600,0
|
|
20230714,164100,678511870,13600,13600,13600,13600,0
|
|
20230714,164000,678511870,13600,13600,13600,13600,0
|
|
20230714,163900,678511870,13600,13600,13600,13600,0
|
|
20230714,163800,678511870,13600,13600,13600,13600,0
|
|
20230714,163700,678511870,13600,13600,13600,13600,0
|
|
20230714,163600,678511870,13600,13600,13600,13600,0
|
|
20230714,163500,678511870,13600,13600,13600,13600,0
|
|
20230714,163400,678511870,13600,13600,13600,13600,0
|
|
20230714,163300,678511870,13600,13600,13600,13600,0
|
|
20230714,163200,678511870,13600,13600,13600,13600,0
|
|
20230714,163100,678511870,13600,13600,13600,13600,0
|
|
20230714,163000,678511870,13600,13600,13600,13600,0
|
|
20230714,162900,678511870,13600,13600,13600,13600,0
|
|
20230714,162800,678511870,13600,13600,13600,13600,1278
|
|
20230714,162700,678511870,13600,13600,13600,13600,0
|
|
20230714,162600,678511870,13600,13600,13600,13600,0
|
|
20230714,162500,678511870,13600,13600,13600,13600,0
|
|
20230714,162400,678511870,13600,13600,13600,13600,0
|
|
20230714,162300,678511870,13600,13600,13600,13600,0
|
|
20230714,162200,678511870,13600,13600,13600,13600,0
|
|
20230714,162100,678511870,13600,13600,13600,13600,0
|
|
20230714,162000,678511870,13600,13600,13600,13600,0
|
|
20230714,161900,678511870,13600,13600,13600,13600,0
|
|
20230714,161800,678511870,13600,13600,13600,13600,0
|
|
20230714,161700,678511870,13600,13600,13600,13600,0
|
|
20230714,161600,678511870,13600,13600,13600,13600,0
|
|
20230714,161500,678511870,13600,13600,13600,13600,0
|
|
20230714,161400,678511870,13600,13600,13600,13600,0
|
|
20230714,161300,678511870,13600,13600,13600,13600,0
|
|
20230714,161200,678511870,13600,13600,13600,13600,0
|
|
20230714,161100,678511870,13600,13600,13600,13600,0
|
|
20230714,161000,678511870,13600,13600,13600,13600,0
|
|
20230714,160900,678511870,13600,13600,13600,13600,0
|
|
20230714,160800,678511870,13600,13600,13600,13600,0
|
|
20230714,160700,678511870,13600,13600,13600,13600,0
|
|
20230714,160600,678511870,13600,13600,13600,13600,0
|
|
20230714,160500,678511870,13600,13600,13600,13600,0
|
|
20230714,160400,678511870,13600,13600,13600,13600,0
|
|
20230714,160300,678511870,13600,13600,13600,13600,0
|
|
20230714,160200,678511870,13600,13600,13600,13600,0
|
|
20230714,160100,678511870,13600,13600,13600,13600,0
|
|
20230714,160000,678511870,13600,13600,13600,13600,0
|
|
20230714,155900,678511870,13600,13600,13600,13600,0
|
|
20230714,155800,678511870,13600,13600,13600,13600,1278
|
|
20230714,155700,678511870,13600,13600,13600,13600,0
|
|
20230714,155600,678511870,13600,13600,13600,13600,0
|
|
20230714,155500,678511870,13600,13600,13600,13600,0
|
|
20230714,155400,678511870,13600,13600,13600,13600,0
|
|
20230714,155300,678511870,13600,13600,13600,13600,0
|
|
20230714,155200,678511870,13600,13600,13600,13600,0
|
|
20230714,155100,678511870,13600,13600,13600,13600,0
|
|
20230714,155000,678511870,13600,13600,13600,13600,0
|
|
20230714,154900,678511870,13600,13600,13600,13600,0
|
|
20230714,154800,678511870,13600,13600,13600,13600,0
|
|
20230714,154700,678511870,13600,13600,13600,13600,0
|
|
20230714,154600,678511870,13600,13600,13600,13600,0
|
|
20230714,154500,678511870,13600,13600,13600,13600,0
|
|
20230714,154400,678511870,13600,13600,13600,13600,0
|
|
20230714,154300,678511870,13600,13600,13600,13600,0
|
|
20230714,154200,678511870,13600,13600,13600,13600,0
|
|
20230714,154100,678511870,13600,13600,13600,13600,0
|
|
20230714,154000,678511870,13600,13600,13600,13600,0
|
|
20230714,153900,678511870,13600,13600,13600,13600,0
|
|
20230714,153800,678511870,13600,13600,13600,13600,0
|
|
20230714,153700,678511870,13600,13600,13600,13600,0
|
|
20230714,153600,678511870,13600,13600,13600,13600,0
|
|
20230714,153500,678511870,13600,13600,13600,13600,0
|
|
20230714,153400,678511870,13600,13600,13600,13600,0
|
|
20230714,153300,678511870,13600,13600,13600,13600,0
|
|
20230714,153200,678511870,13600,13600,13600,13600,0
|
|
20230714,153100,678511870,13600,13600,13600,13600,0
|
|
20230714,153000,678511870,13600,13600,13600,13600,1278
|
|
20230714,152900,661131070,13650,13650,13650,13650,0
|
|
20230714,152800,661131070,13650,13650,13650,13650,0
|
|
20230714,152700,661131070,13650,13650,13650,13650,0
|
|
20230714,152600,661131070,13650,13650,13650,13650,0
|
|
20230714,152500,661131070,13650,13650,13650,13650,0
|
|
20230714,152400,661131070,13650,13650,13650,13650,0
|
|
20230714,152300,661131070,13650,13650,13650,13650,0
|
|
20230714,152200,661131070,13650,13650,13650,13650,0
|
|
20230714,152100,661131070,13650,13650,13650,13650,0
|
|
20230714,152000,661131070,13650,13650,13650,13650,0
|
|
20230714,151900,661131070,13650,13610,13650,13610,15
|
|
20230714,151800,660926680,13620,13650,13650,13620,93
|
|
20230714,151700,659659240,13650,13640,13650,13640,24
|
|
20230714,151600,659331870,13630,13620,13630,13610,105
|
|
20230714,151500,657901800,13630,13650,13660,13630,34
|
|
20230714,151400,657437700,13650,13660,13660,13650,71
|
|
20230714,151300,656468510,13650,13660,13660,13650,67
|
|
20230714,151200,655553550,13660,13660,13660,13660,84
|
|
20230714,151100,654406110,13650,13660,13660,13630,158
|
|
20230714,151000,652251420,13660,13640,13660,13640,66
|
|
20230714,150900,651350570,13640,13620,13650,13620,43
|
|
20230714,150800,650764210,13620,13610,13620,13610,44
|
|
20230714,150700,650165180,13610,13660,13670,13610,155
|
|
20230714,150600,648049620,13660,13660,13670,13660,34
|
|
20230714,150500,647584870,13650,13610,13650,13600,111
|
|
20230714,150400,646073290,13610,13610,13610,13610,66
|
|
20230714,150300,645175030,13610,13660,13660,13610,51
|
|
20230714,150200,644479390,13670,13670,13670,13670,50
|
|
20230714,150100,643795890,13660,13650,13660,13650,85
|
|
20230714,150000,642635580,13660,13670,13670,13650,62
|
|
20230714,145900,641788260,13670,13660,13670,13610,101
|
|
20230714,145800,640411240,13660,13660,13670,13660,51
|
|
20230714,145700,639714270,13670,13610,13680,13610,74
|
|
20230714,145600,638703820,13680,13680,13680,13610,63
|
|
20230714,145500,637843870,13680,13680,13680,13600,103
|
|
20230714,145400,636439330,13600,13670,13680,13600,205
|
|
20230714,145300,633638190,13670,13610,13670,13610,40
|
|
20230714,145200,633092510,13610,13610,13670,13610,47
|
|
20230714,145100,632451650,13610,13600,13660,13600,78
|
|
20230714,145000,631390280,13610,13670,13670,13610,71
|
|
20230714,144900,630422640,13670,13630,13670,13630,74
|
|
20230714,144800,629412920,13610,13610,13630,13610,41
|
|
20230714,144700,628854870,13610,13630,13630,13610,82
|
|
20230714,144600,627738200,13630,13670,13680,13630,254
|
|
20230714,144500,624266610,13670,13660,13670,13650,63
|
|
20230714,144400,623406160,13650,13660,13660,13630,74
|
|
20230714,144300,622396340,13650,13650,13650,13640,44
|
|
20230714,144200,621796010,13650,13660,13660,13650,70
|
|
20230714,144100,620840490,13670,13650,13670,13650,82
|
|
20230714,144000,619720510,13650,13660,13660,13650,75
|
|
20230714,143900,618696280,13650,13620,13650,13620,58
|
|
20230714,143800,617905850,13630,13660,13660,13630,51
|
|
20230714,143700,617210050,13640,13670,13670,13640,46
|
|
20230714,143600,616581440,13640,13670,13670,13640,69
|
|
20230714,143500,615639800,13670,13650,13670,13650,53
|
|
20230714,143400,614915690,13640,13660,13660,13600,140
|
|
20230714,143300,613009700,13660,13660,13660,13650,48
|
|
20230714,143200,612354030,13660,13670,13670,13660,37
|
|
20230714,143100,611848570,13670,13630,13670,13630,81
|
|
20230714,143000,610742780,13630,13640,13670,13630,71
|
|
20230714,142900,609773900,13640,13670,13670,13640,86
|
|
20230714,142800,608599810,13670,13650,13680,13650,48
|
|
20230714,142700,607943660,13630,13640,13650,13630,120
|
|
20230714,142600,606307230,13640,13640,13640,13640,47
|
|
20230714,142500,605666150,13640,13680,13680,13640,67
|
|
20230714,142400,604750360,13680,13690,13700,13680,49
|
|
20230714,142300,604079600,13690,13690,13700,13670,326
|
|
20230714,142200,599616390,13680,13670,13690,13670,285
|
|
20230714,142100,595717540,13650,13670,13670,13650,127
|
|
20230714,142000,593983380,13670,13630,13670,13630,755
|
|
20230714,141900,583674700,13630,13620,13630,13620,41
|
|
20230714,141800,583116130,13630,13590,13630,13590,488
|
|
20230714,141700,576474030,13580,13580,13580,13570,318
|
|
20230714,141600,572156740,13580,13580,13580,13570,83
|
|
20230714,141500,571029870,13580,13570,13580,13570,88
|
|
20230714,141400,569835360,13580,13580,13580,13570,87
|
|
20230714,141300,568654590,13580,13570,13580,13570,84
|
|
20230714,141200,567514650,13580,13580,13580,13580,18
|
|
20230714,141100,567270210,13590,13580,13590,13570,79
|
|
20230714,141000,566197980,13580,13570,13590,13570,132
|
|
20230714,140900,564406080,13580,13570,13580,13570,53
|
|
20230714,140800,563686850,13570,13580,13580,13570,28
|
|
20230714,140700,563306870,13570,13580,13580,13570,58
|
|
20230714,140600,562519500,13580,13580,13580,13580,25
|
|
20230714,140500,562180000,13590,13560,13590,13560,56
|
|
20230714,140400,561419950,13560,13580,13580,13560,91
|
|
20230714,140300,560185710,13560,13580,13580,13560,78
|
|
20230714,140200,559127830,13580,13550,13580,13550,36
|
|
20230714,140100,558639730,13580,13580,13580,13550,42
|
|
20230714,140000,558070190,13560,13580,13580,13560,130
|
|
20230714,135900,556307190,13580,13580,13580,13580,13
|
|
20230714,135800,556130650,13560,13560,13580,13560,96
|
|
20230714,135700,554828810,13570,13560,13570,13560,52
|
|
20230714,135600,554123580,13570,13580,13580,13570,62
|
|
20230714,135500,553281640,13580,13580,13580,13580,0
|
|
20230714,135400,553281640,13580,13590,13590,13580,32
|
|
20230714,135300,552847030,13600,13600,13600,13600,141
|
|
20230714,135200,550929430,13600,13610,13610,13600,97
|
|
20230714,135100,549609990,13650,13610,13650,13610,28
|
|
20230714,135000,549228840,13610,13600,13610,13600,107
|
|
20230714,134900,547772830,13610,13610,13610,13610,2
|
|
20230714,134800,547745610,13610,13610,13610,13610,33
|
|
20230714,134700,547296480,13610,13610,13620,13610,73
|
|
20230714,134600,546302890,13650,13650,13650,13650,0
|
|
20230714,134500,546302890,13650,13610,13650,13600,137
|
|
20230714,134400,544439110,13650,13630,13650,13630,973
|
|
20230714,134300,531177080,13630,13630,13630,13630,94
|
|
20230714,134200,529895860,13660,13660,13660,13660,2
|
|
20230714,134100,529868540,13630,13630,13630,13630,53
|
|
20230714,134000,529146150,13640,13640,13640,13630,64
|
|
20230714,133900,528273600,13630,13630,13630,13630,426
|
|
20230714,133800,522467220,13620,13620,13620,13620,150
|
|
20230714,133700,520424220,13620,13620,13620,13620,77
|
|
20230714,133600,519375480,13620,13620,13620,13620,27
|
|
20230714,133500,519007740,13640,13620,13640,13620,78
|
|
20230714,133400,517945340,13620,13640,13640,13620,43
|
|
20230714,133300,517359640,13610,13610,13610,13610,67
|
|
20230714,133200,516447770,13610,13620,13620,13610,72
|
|
20230714,133100,515467650,13620,13620,13620,13620,82
|
|
20230714,133000,514350810,13620,13620,13620,13620,68
|
|
20230714,132900,513424650,13620,13620,13620,13620,26
|
|
20230714,132800,513070530,13630,13620,13630,13620,30
|
|
20230714,132700,512661900,13620,13620,13620,13620,72
|
|
20230714,132600,511681260,13620,13630,13630,13620,118
|
|
20230714,132500,510073510,13630,13630,13630,13630,29
|
|
20230714,132400,509678240,13640,13640,13640,13640,12
|
|
20230714,132300,509514560,13630,13660,13660,13630,141
|
|
20230714,132200,507592250,13620,13620,13620,13620,26
|
|
20230714,132100,507238130,13620,13620,13620,13620,27
|
|
20230714,132000,506870390,13610,13610,13610,13610,67
|
|
20230714,131900,505958520,13610,13610,13610,13610,27
|
|
20230714,131800,505591050,13610,13600,13610,13600,106
|
|
20230714,131700,504149110,13600,13600,13600,13600,0
|
|
20230714,131600,504149110,13600,13610,13610,13600,60
|
|
20230714,131500,503332780,13600,13600,13600,13600,0
|
|
20230714,131400,503332780,13600,13600,13600,13600,108
|
|
20230714,131300,501863980,13600,13670,13670,13600,67
|
|
20230714,131200,500952360,13600,13590,13600,13590,173
|
|
20230714,131100,498600000,13580,13580,13580,13580,2
|
|
20230714,131000,498572840,13580,13590,13590,13580,125
|
|
20230714,130900,496875090,13590,13590,13590,13590,3
|
|
20230714,130800,496834320,13590,13560,13590,13560,171
|
|
20230714,130700,494512050,13580,13580,13580,13580,0
|
|
20230714,130600,494512050,13580,13580,13580,13560,152
|
|
20230714,130500,492450330,13560,13560,13560,13560,47
|
|
20230714,130400,491813010,13560,13560,13560,13560,0
|
|
20230714,130300,491813010,13560,13550,13560,13550,94
|
|
20230714,130200,490539040,13530,13530,13530,13530,49
|
|
20230714,130100,489876070,13530,13530,13530,13530,52
|
|
20230714,130000,489172510,13520,13530,13530,13520,51
|
|
20230714,125900,488482490,13530,13520,13530,13520,100
|
|
20230714,125800,487129760,13530,13530,13530,13530,13
|
|
20230714,125700,486953870,13530,13530,13530,13520,53
|
|
20230714,125600,486237040,13520,13530,13590,13520,49
|
|
20230714,125500,485574300,13520,13520,13530,13520,34
|
|
20230714,125400,485114540,13520,13530,13530,13520,62
|
|
20230714,125300,484275950,13530,13540,13540,13530,133
|
|
20230714,125200,482476450,13540,13540,13540,13540,1
|
|
20230714,125100,482462910,13540,13540,13540,13530,80
|
|
20230714,125000,481379970,13530,13530,13530,13530,27
|
|
20230714,124900,481014660,13530,13540,13540,13530,124
|
|
20230714,124800,479336910,13540,13540,13540,13540,20
|
|
20230714,124700,479066110,13540,13530,13540,13530,31
|
|
20230714,124600,478646620,13540,13540,13540,13540,62
|
|
20230714,124500,477807140,13540,13540,13580,13540,96
|
|
20230714,124400,476506500,13540,13540,13540,13540,89
|
|
20230714,124300,475301440,13530,13530,13530,13530,95
|
|
20230714,124200,474016090,13530,13530,13530,13530,0
|
|
20230714,124100,474016090,13530,13530,13530,13530,83
|
|
20230714,124000,472893100,13530,13540,13540,13530,28
|
|
20230714,123900,472514240,13530,13530,13540,13530,71
|
|
20230714,123800,471553580,13530,13540,13540,13530,30
|
|
20230714,123700,471147630,13540,13540,13540,13530,91
|
|
20230714,123600,469916230,13540,13530,13540,13530,57
|
|
20230714,123500,469145000,13530,13520,13530,13520,32
|
|
20230714,123400,468712310,13530,13530,13530,13520,31
|
|
20230714,123300,468293140,13520,13520,13520,13520,41
|
|
20230714,123200,467738820,13520,13530,13530,13520,84
|
|
20230714,123100,466602810,13530,13530,13530,13530,0
|
|
20230714,123000,466602810,13530,13540,13540,13520,77
|
|
20230714,122900,465561020,13530,13530,13530,13530,86
|
|
20230714,122800,464397440,13540,13530,13540,13530,80
|
|
20230714,122700,463314770,13520,13520,13520,13520,0
|
|
20230714,122600,463314770,13520,13520,13520,13520,94
|
|
20230714,122500,462043890,13580,13580,13580,13580,34
|
|
20230714,122400,461582170,13520,13530,13530,13520,99
|
|
20230714,122300,460243220,13550,13580,13580,13550,10
|
|
20230714,122200,460107600,13580,13510,13580,13510,46
|
|
20230714,122100,459484730,13520,13520,13520,13510,68
|
|
20230714,122000,458565650,13520,13530,13530,13510,206
|
|
20230714,121900,455780540,13530,13530,13530,13510,320
|
|
20230714,121800,451452280,13530,13530,13530,13530,10
|
|
20230714,121700,451316980,13510,13510,13510,13510,54
|
|
20230714,121600,450587440,13510,13510,13510,13510,95
|
|
20230714,121500,449303990,13530,13520,13530,13510,62
|
|
20230714,121400,448465920,13520,13520,13520,13520,57
|
|
20230714,121300,447695280,13510,13520,13520,13510,28
|
|
20230714,121200,447316970,13510,13510,13510,13510,118
|
|
20230714,121100,445722790,13520,13520,13520,13510,44
|
|
20230714,121000,445128170,13520,13520,13520,13520,21
|
|
20230714,120900,444844250,13510,13510,13510,13510,67
|
|
20230714,120800,443939080,13510,13510,13510,13510,27
|
|
20230714,120700,443574310,13510,13510,13510,13510,79
|
|
20230714,120600,442507020,13510,13510,13510,13510,78
|
|
20230714,120500,441453240,13510,13510,13510,13510,25
|
|
20230714,120400,441115490,13510,13510,13510,13510,27
|
|
20230714,120300,440750720,13510,13510,13510,13510,76
|
|
20230714,120200,439723960,13510,13510,13510,13510,41
|
|
20230714,120100,439170050,13510,13510,13510,13510,53
|
|
20230714,120000,438454020,13530,13510,13530,13510,126
|
|
20230714,115900,436751300,13510,13510,13510,13510,149
|
|
20230714,115800,434738310,13530,13520,13530,13510,539
|
|
20230714,115700,427453070,13530,13560,13580,13530,113
|
|
20230714,115600,425923400,13560,13530,13580,13530,312
|
|
20230714,115500,421688740,13580,13520,13580,13520,117
|
|
20230714,115400,420104440,13520,13580,13580,13520,27
|
|
20230714,115300,419739340,13580,13520,13580,13520,52
|
|
20230714,115200,419034860,13520,13520,13520,13520,67
|
|
20230714,115100,418129020,13580,13510,13580,13510,63
|
|
20230714,115000,417277540,13510,13540,13540,13500,2155
|
|
20230714,114900,388178030,13590,13560,13600,13510,1845
|
|
20230714,114800,363224690,13560,13620,13620,13560,32
|
|
20230714,114700,362790470,13620,13610,13620,13610,47
|
|
20230714,114600,362150420,13550,13570,13570,13550,116
|
|
20230714,114500,360578400,13570,13550,13570,13550,51
|
|
20230714,114400,359886350,13570,13570,13570,13550,33
|
|
20230714,114300,359439060,13570,13570,13570,13570,10
|
|
20230714,114200,359303360,13570,13570,13600,13570,123
|
|
20230714,114100,357634190,13570,13570,13570,13570,27
|
|
20230714,114000,357267800,13550,13550,13550,13550,26
|
|
20230714,113900,356915500,13550,13550,13550,13550,69
|
|
20230714,113800,355980550,13540,13660,13660,13540,3011
|
|
20230714,113700,315122070,13660,13610,13660,13600,1090
|
|
20230714,113600,300289680,13620,13610,13620,13610,138
|
|
20230714,113500,298411390,13610,13610,13620,13610,56
|
|
20230714,113400,297649200,13610,13640,13640,13610,1071
|
|
20230714,113300,283049970,13650,13640,13650,13640,167
|
|
20230714,113200,280771040,13650,13650,13650,13650,81
|
|
20230714,113100,279665390,13650,13650,13660,13650,27
|
|
20230714,113000,279296830,13650,13650,13650,13650,70
|
|
20230714,112900,278341330,13660,13650,13660,13650,69
|
|
20230714,112800,277399460,13660,13660,13660,13660,25
|
|
20230714,112700,277057960,13660,13660,13660,13660,14
|
|
20230714,112600,276866720,13650,13660,13660,13650,83
|
|
20230714,112500,275733220,13660,13740,13740,13660,78
|
|
20230714,112400,274666780,13660,13660,13660,13660,27
|
|
20230714,112300,274297960,13660,13660,13660,13650,226
|
|
20230714,112200,271211060,13660,13700,13700,13650,206
|
|
20230714,112100,268396100,13660,13700,13700,13660,160
|
|
20230714,112000,266206020,13700,13700,13700,13700,100
|
|
20230714,111900,264836020,13650,13700,13700,13650,335
|
|
20230714,111800,260258660,13700,13670,13700,13670,81
|
|
20230714,111700,259151090,13670,13750,13750,13670,20
|
|
20230714,111600,258877020,13750,13740,13750,13740,2
|
|
20230714,111500,258849530,13660,13710,13740,13660,120
|
|
20230714,111400,257206470,13700,13690,13700,13690,82
|
|
20230714,111300,256083160,13650,13650,13650,13650,184
|
|
20230714,111200,253571560,13650,13650,13650,13650,214
|
|
20230714,111100,250650460,13650,13650,13690,13650,43
|
|
20230714,111000,250063470,13650,13690,13690,13650,81
|
|
20230714,110900,248957150,13650,13690,13690,13650,1046
|
|
20230714,110800,234658420,13690,13690,13690,13690,93
|
|
20230714,110700,233385250,13700,13700,13700,13700,2
|
|
20230714,110600,233357850,13700,13690,13700,13690,54
|
|
20230714,110500,232618580,13690,13760,13760,13690,75
|
|
20230714,110400,231591430,13700,13700,13700,13690,53
|
|
20230714,110300,230865590,13760,13760,13760,13760,0
|
|
20230714,110200,230865590,13760,13760,13760,13680,102
|
|
20230714,110100,229469250,13760,13670,13760,13670,310
|
|
20230714,110000,225225410,13670,13680,13680,13670,96
|
|
20230714,105900,223912680,13760,13760,13760,13760,1
|
|
20230714,105800,223898920,13680,13760,13760,13680,78
|
|
20230714,105700,222831720,13680,13740,13750,13680,37
|
|
20230714,105600,222324920,13750,13680,13760,13680,338
|
|
20230714,105500,217700160,13800,13690,13800,13680,171
|
|
20230714,105400,215359520,13800,13690,13800,13690,34
|
|
20230714,105300,214893080,13790,13790,13800,13700,46
|
|
20230714,105200,214261150,13790,13700,13790,13690,124
|
|
20230714,105100,212563130,13800,13700,13800,13700,37
|
|
20230714,105000,212055290,13800,13700,13800,13690,313
|
|
20230714,104900,207766650,13690,13690,13690,13690,65
|
|
20230714,104800,206876800,13690,13710,13710,13690,159
|
|
20230714,104700,204699710,13770,13770,13770,13770,27
|
|
20230714,104600,204327920,13700,13770,13770,13700,28
|
|
20230714,104500,203944250,13690,13740,13770,13690,103
|
|
20230714,104400,202532090,13750,13690,13750,13680,84
|
|
20230714,104300,201382340,13750,13750,13750,13750,5
|
|
20230714,104200,201313590,13770,13780,13780,13700,29
|
|
20230714,104100,200916140,13690,13790,13790,13690,69
|
|
20230714,104000,199970820,13790,13700,13810,13690,135
|
|
20230714,103900,198120840,13700,13710,13800,13700,197
|
|
20230714,103800,195421380,13810,13730,13810,13710,108
|
|
20230714,103700,193936140,13710,13710,13730,13690,58
|
|
20230714,103600,193141440,13710,13710,13710,13710,1
|
|
20230714,103500,193127730,13710,13790,13790,13690,830
|
|
20230714,103400,181750320,13730,13740,13790,13730,315
|
|
20230714,103300,177420690,13740,13730,13740,13730,58
|
|
20230714,103200,176624310,13740,13750,13750,13740,30
|
|
20230714,103100,176212070,13750,13730,13790,13730,124
|
|
20230714,103000,174509370,13790,13790,13790,13790,0
|
|
20230714,102900,174509370,13790,13790,13790,13730,29
|
|
20230714,102800,174111080,13760,13760,13790,13730,147
|
|
20230714,102700,172091090,13760,13720,13790,13720,103
|
|
20230714,102600,170675780,13720,13750,13760,13720,289
|
|
20230714,102500,166707360,13750,13780,13780,13750,310
|
|
20230714,102400,162439620,13790,13800,13800,13780,42
|
|
20230714,102300,161860670,13810,13780,13810,13780,51
|
|
20230714,102200,161157860,13810,13800,13820,13780,260
|
|
20230714,102100,157572780,13800,13800,13800,13790,178
|
|
20230714,102000,155116790,13800,13790,13800,13790,61
|
|
20230714,101900,154275560,13800,13810,13810,13790,1585
|
|
20230714,101800,132402010,13820,13820,13820,13810,290
|
|
20230714,101700,128396980,13830,13830,13830,13810,28
|
|
20230714,101600,128010060,13830,13810,13830,13810,189
|
|
20230714,101500,125397300,13820,13820,13830,13810,99
|
|
20230714,101400,124029390,13820,13830,13830,13820,78
|
|
20230714,101300,122951110,13830,13890,13890,13830,3
|
|
20230714,101200,122909560,13890,13830,13890,13820,51
|
|
20230714,101100,122204280,13830,13890,13890,13830,71
|
|
20230714,101000,121222230,13890,13850,13890,13830,83
|
|
20230714,100900,120073520,13890,13880,13890,13880,40
|
|
20230714,100800,119518210,13890,13850,13890,13850,76
|
|
20230714,100700,118465360,13890,13840,13890,13840,6
|
|
20230714,100600,118382250,13840,13850,13850,13830,86
|
|
20230714,100500,117192240,13850,13890,13890,13850,173
|
|
20230714,100400,114795950,13850,13870,13890,13850,292
|
|
20230714,100300,110751210,13870,13890,13890,13870,6
|
|
20230714,100200,110667970,13860,13860,13860,13850,86
|
|
20230714,100100,109476280,13890,13860,13890,13860,72
|
|
20230714,100000,108478330,13890,13860,13890,13860,28
|
|
20230714,095900,108090220,13890,13880,13890,13860,48
|
|
20230714,095800,107424480,13850,13880,13880,13850,141
|
|
20230714,095700,105471420,13890,13850,13890,13850,26
|
|
20230714,095600,105111280,13890,13860,13890,13860,13
|
|
20230714,095500,104930860,13860,13860,13860,13850,56
|
|
20230714,095400,104155050,13870,13890,13890,13870,219
|
|
20230714,095300,101116310,13900,13880,13900,13880,59
|
|
20230714,095200,100297350,13900,13900,13900,13900,0
|
|
20230714,095100,100297350,13900,13890,13900,13880,98
|
|
20230714,095000,98936380,13900,13890,13900,13890,50
|
|
20230714,094900,98241870,13890,13890,13900,13860,255
|
|
20230714,094800,94703290,13900,13870,13900,13870,62
|
|
20230714,094700,93843020,13890,13890,13890,13880,103
|
|
20230714,094600,92413270,13900,13900,13900,13900,1
|
|
20230714,094500,92399370,13890,13890,13900,13890,92
|
|
20230714,094400,91121480,13900,13930,13930,13900,8
|
|
20230714,094300,91010100,13940,13900,13940,13900,8
|
|
20230714,094200,90898680,13900,13920,13920,13900,97
|
|
20230714,094100,89550350,13930,13930,13930,13930,0
|
|
20230714,094000,89550350,13930,13930,13930,13930,5
|
|
20230714,093900,89480700,13930,13930,13930,13930,2
|
|
20230714,093800,89452840,13940,13940,13940,13940,13
|
|
20230714,093700,89271620,13950,13950,13950,13950,0
|
|
20230714,093600,89271620,13950,13950,13950,13950,28
|
|
20230714,093500,88881020,13950,13950,13950,13950,0
|
|
20230714,093400,88881020,13950,13950,13960,13900,602
|
|
20230714,093300,80508880,13960,13940,13960,13940,12
|
|
20230714,093200,80341580,13940,13930,13940,13920,201
|
|
20230714,093100,77543630,13940,13960,13960,13940,4
|
|
20230714,093000,77487820,13950,13950,13950,13950,3
|
|
20230714,092900,77445970,13950,13940,13950,13930,4
|
|
20230714,092800,77390220,13950,13950,13950,13950,3
|
|
20230714,092700,77348370,13960,13960,13960,13960,10
|
|
20230714,092600,77208770,13970,13970,13970,13970,0
|
|
20230714,092500,77208770,13970,13970,13970,13970,20
|
|
20230714,092400,76929370,13970,13970,13970,13970,0
|
|
20230714,092300,76929370,13970,13970,13970,13970,1
|
|
20230714,092200,76915400,13960,13970,13970,13960,39
|
|
20230714,092100,76370610,13970,13970,13980,13970,76
|
|
20230714,092000,75308880,13970,13970,13970,13970,171
|
|
20230714,091900,72920010,13970,13960,13970,13960,368
|
|
20230714,091800,67782400,13960,13940,13960,13940,473
|
|
20230714,091700,61185900,13930,13910,13930,13910,188
|
|
20230714,091600,58567640,13900,13900,13900,13900,665
|
|
20230714,091500,49324140,13890,13910,13910,13890,612
|
|
20230714,091400,40820010,13900,13920,13920,13900,347
|
|
20230714,091300,35994530,13930,13930,13930,13920,14
|
|
20230714,091200,35799570,13940,13910,13940,13910,55
|
|
20230714,091100,35034390,13930,13920,13930,13920,160
|
|
20230714,091000,32807110,13930,13930,13970,13930,156
|
|
20230714,090900,30633920,13930,13930,13930,13920,4
|
|
20230714,090800,30578210,13920,13940,13940,13920,244
|
|
20230714,090700,27180300,14000,13990,14000,13990,54
|
|
20230714,090600,26424770,14000,14000,14000,14000,1197
|
|
20230714,090500,9666770,13930,13930,13930,13930,8
|
|
20230714,090400,9555330,14030,13930,14030,13930,56
|
|
20230714,090300,8770410,14030,13910,14040,13910,114
|
|
20230714,090200,7174670,13910,13890,13910,13880,39
|
|
20230714,090100,6633210,13900,13880,13900,13880,117
|
|
20230714,090000,5007070,13870,13870,13870,13870,361
|