586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184300,1044455080,7110,7110,7110,7110,2720
|
|
20230717,184200,1044455080,7110,7110,7110,7110,0
|
|
20230717,184100,1044455080,7110,7110,7110,7110,0
|
|
20230717,184000,1044455080,7110,7110,7110,7110,0
|
|
20230717,183900,1044455080,7110,7110,7110,7110,0
|
|
20230717,183800,1044455080,7110,7110,7110,7110,0
|
|
20230717,183700,1044455080,7110,7110,7110,7110,0
|
|
20230717,183600,1044455080,7110,7110,7110,7110,0
|
|
20230717,183500,1044455080,7110,7110,7110,7110,0
|
|
20230717,183400,1044455080,7110,7110,7110,7110,0
|
|
20230717,183300,1044455080,7110,7110,7110,7110,0
|
|
20230717,183200,1044455080,7110,7110,7110,7110,0
|
|
20230717,183100,1044455080,7110,7110,7110,7110,0
|
|
20230717,183000,1044455080,7110,7110,7110,7110,0
|
|
20230717,182900,1044455080,7110,7110,7110,7110,0
|
|
20230717,182800,1044455080,7110,7110,7110,7110,0
|
|
20230717,182700,1044455080,7110,7110,7110,7110,0
|
|
20230717,182600,1044455080,7110,7110,7110,7110,0
|
|
20230717,182500,1044455080,7110,7110,7110,7110,0
|
|
20230717,182400,1044455080,7110,7110,7110,7110,0
|
|
20230717,182300,1044455080,7110,7110,7110,7110,0
|
|
20230717,182200,1044455080,7110,7110,7110,7110,0
|
|
20230717,182100,1044455080,7110,7110,7110,7110,0
|
|
20230717,182000,1044455080,7110,7110,7110,7110,0
|
|
20230717,181900,1044455080,7110,7110,7110,7110,0
|
|
20230717,181800,1044455080,7110,7110,7110,7110,0
|
|
20230717,181700,1044455080,7110,7110,7110,7110,0
|
|
20230717,181600,1044455080,7110,7110,7110,7110,0
|
|
20230717,181500,1044455080,7110,7110,7110,7110,0
|
|
20230717,181400,1044455080,7110,7110,7110,7110,0
|
|
20230717,181300,1044455080,7110,7110,7110,7110,2720
|
|
20230717,181200,1044455080,7110,7110,7110,7110,0
|
|
20230717,181100,1044455080,7110,7110,7110,7110,0
|
|
20230717,181000,1044455080,7110,7110,7110,7110,0
|
|
20230717,180900,1044455080,7110,7110,7110,7110,0
|
|
20230717,180800,1044455080,7110,7110,7110,7110,0
|
|
20230717,180700,1044455080,7110,7110,7110,7110,0
|
|
20230717,180600,1044455080,7110,7110,7110,7110,0
|
|
20230717,180500,1044455080,7110,7110,7110,7110,0
|
|
20230717,180400,1044455080,7110,7110,7110,7110,0
|
|
20230717,180300,1044455080,7110,7110,7110,7110,0
|
|
20230717,180200,1044455080,7110,7110,7110,7110,0
|
|
20230717,180100,1044455080,7110,7110,7110,7110,0
|
|
20230717,180000,1044455080,7110,7110,7110,7110,0
|
|
20230717,175900,1044455080,7110,7110,7110,7110,0
|
|
20230717,175800,1044455080,7110,7110,7110,7110,0
|
|
20230717,175700,1044455080,7110,7110,7110,7110,0
|
|
20230717,175600,1044455080,7110,7110,7110,7110,0
|
|
20230717,175500,1044455080,7110,7110,7110,7110,0
|
|
20230717,175400,1044455080,7110,7110,7110,7110,0
|
|
20230717,175300,1044455080,7110,7110,7110,7110,0
|
|
20230717,175200,1044455080,7110,7110,7110,7110,0
|
|
20230717,175100,1044455080,7110,7110,7110,7110,0
|
|
20230717,175000,1044455080,7110,7110,7110,7110,0
|
|
20230717,174900,1044455080,7110,7110,7110,7110,0
|
|
20230717,174800,1044455080,7110,7110,7110,7110,0
|
|
20230717,174700,1044455080,7110,7110,7110,7110,0
|
|
20230717,174600,1044455080,7110,7110,7110,7110,0
|
|
20230717,174500,1044455080,7110,7110,7110,7110,0
|
|
20230717,174400,1044455080,7110,7110,7110,7110,0
|
|
20230717,174300,1044455080,7110,7110,7110,7110,2720
|
|
20230717,174200,1044455080,7110,7110,7110,7110,0
|
|
20230717,174100,1044455080,7110,7110,7110,7110,0
|
|
20230717,174000,1044455080,7110,7110,7110,7110,0
|
|
20230717,173900,1044455080,7110,7110,7110,7110,0
|
|
20230717,173800,1044455080,7110,7110,7110,7110,0
|
|
20230717,173700,1044455080,7110,7110,7110,7110,0
|
|
20230717,173600,1044455080,7110,7110,7110,7110,0
|
|
20230717,173500,1044455080,7110,7110,7110,7110,0
|
|
20230717,173400,1044455080,7110,7110,7110,7110,0
|
|
20230717,173300,1044455080,7110,7110,7110,7110,0
|
|
20230717,173200,1044455080,7110,7110,7110,7110,0
|
|
20230717,173100,1044455080,7110,7110,7110,7110,0
|
|
20230717,173000,1044455080,7110,7110,7110,7110,0
|
|
20230717,172900,1044455080,7110,7110,7110,7110,0
|
|
20230717,172800,1044455080,7110,7110,7110,7110,0
|
|
20230717,172700,1044455080,7110,7110,7110,7110,0
|
|
20230717,172600,1044455080,7110,7110,7110,7110,0
|
|
20230717,172500,1044455080,7110,7110,7110,7110,0
|
|
20230717,172400,1044455080,7110,7110,7110,7110,0
|
|
20230717,172300,1044455080,7110,7110,7110,7110,0
|
|
20230717,172200,1044455080,7110,7110,7110,7110,0
|
|
20230717,172100,1044455080,7110,7110,7110,7110,0
|
|
20230717,172000,1044455080,7110,7110,7110,7110,0
|
|
20230717,171900,1044455080,7110,7110,7110,7110,0
|
|
20230717,171800,1044455080,7110,7110,7110,7110,0
|
|
20230717,171700,1044455080,7110,7110,7110,7110,0
|
|
20230717,171600,1044455080,7110,7110,7110,7110,0
|
|
20230717,171500,1044455080,7110,7110,7110,7110,0
|
|
20230717,171400,1044455080,7110,7110,7110,7110,0
|
|
20230717,171300,1044455080,7110,7110,7110,7110,2720
|
|
20230717,171200,1044455080,7110,7110,7110,7110,0
|
|
20230717,171100,1044455080,7110,7110,7110,7110,0
|
|
20230717,171000,1044455080,7110,7110,7110,7110,0
|
|
20230717,170900,1044455080,7110,7110,7110,7110,0
|
|
20230717,170800,1044455080,7110,7110,7110,7110,0
|
|
20230717,170700,1044455080,7110,7110,7110,7110,0
|
|
20230717,170600,1044455080,7110,7110,7110,7110,0
|
|
20230717,170500,1044455080,7110,7110,7110,7110,0
|
|
20230717,170400,1044455080,7110,7110,7110,7110,0
|
|
20230717,170300,1044455080,7110,7110,7110,7110,0
|
|
20230717,170200,1044455080,7110,7110,7110,7110,0
|
|
20230717,170100,1044455080,7110,7110,7110,7110,0
|
|
20230717,170000,1044455080,7110,7110,7110,7110,0
|
|
20230717,165900,1044455080,7110,7110,7110,7110,0
|
|
20230717,165800,1044455080,7110,7110,7110,7110,0
|
|
20230717,165700,1044455080,7110,7110,7110,7110,0
|
|
20230717,165600,1044455080,7110,7110,7110,7110,0
|
|
20230717,165500,1044455080,7110,7110,7110,7110,0
|
|
20230717,165400,1044455080,7110,7110,7110,7110,0
|
|
20230717,165300,1044455080,7110,7110,7110,7110,0
|
|
20230717,165200,1044455080,7110,7110,7110,7110,0
|
|
20230717,165100,1044455080,7110,7110,7110,7110,0
|
|
20230717,165000,1044455080,7110,7110,7110,7110,0
|
|
20230717,164900,1044455080,7110,7110,7110,7110,0
|
|
20230717,164800,1044455080,7110,7110,7110,7110,0
|
|
20230717,164700,1044455080,7110,7110,7110,7110,0
|
|
20230717,164600,1044455080,7110,7110,7110,7110,0
|
|
20230717,164500,1044455080,7110,7110,7110,7110,0
|
|
20230717,164400,1044455080,7110,7110,7110,7110,0
|
|
20230717,164300,1044455080,7110,7110,7110,7110,2720
|
|
20230717,164200,1044455080,7110,7110,7110,7110,0
|
|
20230717,164100,1044455080,7110,7110,7110,7110,0
|
|
20230717,164000,1044455080,7110,7110,7110,7110,0
|
|
20230717,163900,1044455080,7110,7110,7110,7110,0
|
|
20230717,163800,1044455080,7110,7110,7110,7110,0
|
|
20230717,163700,1044455080,7110,7110,7110,7110,0
|
|
20230717,163600,1044455080,7110,7110,7110,7110,0
|
|
20230717,163500,1044455080,7110,7110,7110,7110,0
|
|
20230717,163400,1044455080,7110,7110,7110,7110,0
|
|
20230717,163300,1044455080,7110,7110,7110,7110,0
|
|
20230717,163200,1044455080,7110,7110,7110,7110,0
|
|
20230717,163100,1044455080,7110,7110,7110,7110,0
|
|
20230717,163000,1044455080,7110,7110,7110,7110,0
|
|
20230717,162900,1044455080,7110,7110,7110,7110,0
|
|
20230717,162800,1044455080,7110,7110,7110,7110,0
|
|
20230717,162700,1044455080,7110,7110,7110,7110,0
|
|
20230717,162600,1044455080,7110,7110,7110,7110,0
|
|
20230717,162500,1044455080,7110,7110,7110,7110,0
|
|
20230717,162400,1044455080,7110,7110,7110,7110,0
|
|
20230717,162300,1044455080,7110,7110,7110,7110,0
|
|
20230717,162200,1044455080,7110,7110,7110,7110,0
|
|
20230717,162100,1044455080,7110,7110,7110,7110,0
|
|
20230717,162000,1044455080,7110,7110,7110,7110,0
|
|
20230717,161900,1044455080,7110,7110,7110,7110,0
|
|
20230717,161800,1044455080,7110,7110,7110,7110,0
|
|
20230717,161700,1044455080,7110,7110,7110,7110,0
|
|
20230717,161600,1044455080,7110,7110,7110,7110,0
|
|
20230717,161500,1044455080,7110,7110,7110,7110,0
|
|
20230717,161400,1044455080,7110,7110,7110,7110,0
|
|
20230717,161300,1044455080,7110,7110,7110,7110,2720
|
|
20230717,161200,1044455080,7110,7110,7110,7110,0
|
|
20230717,161100,1044455080,7110,7110,7110,7110,0
|
|
20230717,161000,1044455080,7110,7110,7110,7110,0
|
|
20230717,160900,1044455080,7110,7110,7110,7110,0
|
|
20230717,160800,1044455080,7110,7110,7110,7110,0
|
|
20230717,160700,1044455080,7110,7110,7110,7110,0
|
|
20230717,160600,1044455080,7110,7110,7110,7110,0
|
|
20230717,160500,1044455080,7110,7110,7110,7110,0
|
|
20230717,160400,1044455080,7110,7110,7110,7110,0
|
|
20230717,160300,1044455080,7110,7110,7110,7110,0
|
|
20230717,160200,1044455080,7110,7110,7110,7110,0
|
|
20230717,160100,1044455080,7110,7110,7110,7110,0
|
|
20230717,160000,1044455080,7110,7110,7110,7110,0
|
|
20230717,155900,1044455080,7110,7110,7110,7110,0
|
|
20230717,155800,1044455080,7110,7110,7110,7110,0
|
|
20230717,155700,1044455080,7110,7110,7110,7110,0
|
|
20230717,155600,1044455080,7110,7110,7110,7110,0
|
|
20230717,155500,1044455080,7110,7110,7110,7110,0
|
|
20230717,155400,1044455080,7110,7110,7110,7110,0
|
|
20230717,155300,1044455080,7110,7110,7110,7110,0
|
|
20230717,155200,1044455080,7110,7110,7110,7110,0
|
|
20230717,155100,1044455080,7110,7110,7110,7110,0
|
|
20230717,155000,1044455080,7110,7110,7110,7110,0
|
|
20230717,154900,1044455080,7110,7110,7110,7110,0
|
|
20230717,154800,1044455080,7110,7110,7110,7110,0
|
|
20230717,154700,1044455080,7110,7110,7110,7110,0
|
|
20230717,154600,1044455080,7110,7110,7110,7110,0
|
|
20230717,154500,1044455080,7110,7110,7110,7110,0
|
|
20230717,154400,1044455080,7110,7110,7110,7110,0
|
|
20230717,154300,1044455080,7110,7110,7110,7110,2720
|
|
20230717,154200,1044455080,7110,7110,7110,7110,0
|
|
20230717,154100,1044455080,7110,7110,7110,7110,0
|
|
20230717,154000,1044455080,7110,7110,7110,7110,0
|
|
20230717,153900,1044455080,7110,7110,7110,7110,0
|
|
20230717,153800,1044455080,7110,7110,7110,7110,0
|
|
20230717,153700,1044455080,7110,7110,7110,7110,0
|
|
20230717,153600,1044455080,7110,7110,7110,7110,0
|
|
20230717,153500,1044455080,7110,7110,7110,7110,0
|
|
20230717,153400,1044455080,7110,7110,7110,7110,0
|
|
20230717,153300,1044455080,7110,7110,7110,7110,0
|
|
20230717,153200,1044455080,7110,7110,7110,7110,0
|
|
20230717,153100,1044455080,7110,7110,7110,7110,0
|
|
20230717,153000,1044455080,7110,7110,7110,7110,2720
|
|
20230717,152900,1025115880,7110,7110,7110,7110,0
|
|
20230717,152800,1025115880,7110,7110,7110,7110,0
|
|
20230717,152700,1025115880,7110,7110,7110,7110,0
|
|
20230717,152600,1025115880,7110,7110,7110,7110,0
|
|
20230717,152500,1025115880,7110,7110,7110,7110,0
|
|
20230717,152400,1025115880,7110,7110,7110,7110,0
|
|
20230717,152300,1025115880,7110,7110,7110,7110,0
|
|
20230717,152200,1025115880,7110,7110,7110,7110,0
|
|
20230717,152100,1025115880,7110,7110,7110,7110,0
|
|
20230717,152000,1025115880,7110,7110,7110,7110,0
|
|
20230717,151900,1025115880,7110,7110,7110,7090,2392
|
|
20230717,151800,1008147220,7110,7110,7110,7110,200
|
|
20230717,151700,1006725220,7110,7100,7110,7100,783
|
|
20230717,151600,1001165910,7110,7110,7110,7100,360
|
|
20230717,151500,998606380,7110,7110,7110,7110,60
|
|
20230717,151400,998179780,7110,7110,7110,7090,254
|
|
20230717,151300,996378830,7110,7100,7110,7090,665
|
|
20230717,151200,991657320,7100,7100,7100,7100,45
|
|
20230717,151100,991337820,7100,7100,7100,7090,170
|
|
20230717,151000,990131830,7110,7100,7110,7100,10
|
|
20230717,150900,990060820,7100,7100,7100,7090,1956
|
|
20230717,150800,976190220,7100,7100,7110,7100,73
|
|
20230717,150700,975671910,7090,7100,7110,7090,106
|
|
20230717,150600,974919330,7090,7100,7120,7090,86
|
|
20230717,150500,974308680,7100,7100,7100,7100,122
|
|
20230717,150400,973442480,7120,7100,7120,7090,301
|
|
20230717,150300,971305480,7100,7110,7120,7100,1068
|
|
20230717,150200,963719980,7120,7110,7120,7110,147
|
|
20230717,150100,962674510,7120,7120,7120,7120,2
|
|
20230717,150000,962660270,7120,7090,7120,7090,1102
|
|
20230717,145900,954826780,7110,7110,7110,7110,0
|
|
20230717,145800,954826780,7110,7100,7110,7080,1751
|
|
20230717,145700,942396690,7100,7100,7100,7100,0
|
|
20230717,145600,942396690,7100,7100,7100,7100,16
|
|
20230717,145500,942283090,7100,7100,7100,7100,96
|
|
20230717,145400,941601490,7100,7100,7100,7100,0
|
|
20230717,145300,941601490,7100,7100,7100,7100,104
|
|
20230717,145200,940863090,7090,7090,7090,7090,1000
|
|
20230717,145100,933773090,7090,7090,7090,7090,1
|
|
20230717,145000,933766000,7090,7090,7090,7090,10
|
|
20230717,144900,933695100,7090,7110,7110,7090,9
|
|
20230717,144800,933631150,7110,7110,7110,7110,0
|
|
20230717,144700,933631150,7110,7110,7110,7110,5
|
|
20230717,144600,933595600,7090,7120,7120,7090,1002
|
|
20230717,144500,926488940,7100,7120,7120,7100,126
|
|
20230717,144400,925594280,7120,7110,7120,7100,171
|
|
20230717,144300,924378460,7110,7110,7110,7110,1
|
|
20230717,144200,924371350,7110,7110,7110,7110,1
|
|
20230717,144100,924364240,7090,7090,7090,7090,0
|
|
20230717,144000,924364240,7090,7100,7100,7090,1105
|
|
20230717,143900,916528090,7100,7100,7100,7100,0
|
|
20230717,143800,916528090,7100,7110,7110,7100,1000
|
|
20230717,143700,909423200,7110,7110,7110,7110,28
|
|
20230717,143600,909224120,7120,7110,7120,7110,2
|
|
20230717,143500,909209890,7120,7120,7120,7120,6
|
|
20230717,143400,909167170,7110,7110,7110,7110,100
|
|
20230717,143300,908456170,7110,7110,7110,7110,5
|
|
20230717,143200,908420620,7120,7120,7120,7120,66
|
|
20230717,143100,907950700,7120,7120,7120,7120,4
|
|
20230717,143000,907922220,7130,7130,7130,7130,1
|
|
20230717,142900,907915090,7120,7110,7120,7100,1893
|
|
20230717,142800,894437800,7110,7110,7110,7110,20
|
|
20230717,142700,894295600,7120,7120,7120,7120,100
|
|
20230717,142600,893583600,7120,7120,7120,7120,140
|
|
20230717,142500,892586800,7120,7110,7120,7110,11
|
|
20230717,142400,892508490,7120,7120,7120,7120,1
|
|
20230717,142300,892501370,7100,7100,7100,7100,2
|
|
20230717,142200,892487170,7090,7100,7100,7090,114
|
|
20230717,142100,891678560,7100,7100,7100,7100,350
|
|
20230717,142000,889193560,7100,7100,7100,7100,0
|
|
20230717,141900,889193560,7100,7110,7110,7100,304
|
|
20230717,141800,887034170,7120,7120,7120,7120,0
|
|
20230717,141700,887034170,7120,7120,7120,7120,10
|
|
20230717,141600,886962970,7120,7120,7120,7120,1
|
|
20230717,141500,886955850,7100,7110,7110,7100,38
|
|
20230717,141400,886685680,7110,7110,7110,7110,663
|
|
20230717,141300,881971750,7110,7110,7110,7110,333
|
|
20230717,141200,879604120,7120,7120,7120,7120,2
|
|
20230717,141100,879589880,7130,7130,7130,7130,66
|
|
20230717,141000,879119300,7110,7110,7110,7110,0
|
|
20230717,140900,879119300,7110,7110,7110,7110,1
|
|
20230717,140800,879112190,7130,7110,7130,7110,2
|
|
20230717,140700,879097950,7110,7110,7110,7110,13
|
|
20230717,140600,879005520,7120,7120,7120,7120,0
|
|
20230717,140500,879005520,7120,7120,7120,7120,169
|
|
20230717,140400,877802240,7120,7120,7120,7120,0
|
|
20230717,140300,877802240,7120,7120,7120,7120,1
|
|
20230717,140200,877795120,7110,7110,7110,7110,100
|
|
20230717,140100,877084120,7130,7130,7130,7130,2
|
|
20230717,140000,877069860,7130,7110,7130,7090,4
|
|
20230717,135900,877041420,7140,7140,7140,7140,0
|
|
20230717,135800,877041420,7140,7140,7140,7140,0
|
|
20230717,135700,877041420,7140,7100,7140,7080,5123
|
|
20230717,135600,840711550,7140,7100,7140,7100,4
|
|
20230717,135500,840683070,7140,7110,7140,7100,71
|
|
20230717,135400,840178750,7140,7140,7140,7140,0
|
|
20230717,135300,840178750,7140,7140,7140,7140,0
|
|
20230717,135200,840178750,7140,7130,7140,7130,144
|
|
20230717,135100,839152020,7140,7140,7140,7140,0
|
|
20230717,135000,839152020,7140,7140,7140,7130,360
|
|
20230717,134900,836585180,7130,7130,7130,7120,11
|
|
20230717,134800,836506760,7140,7130,7140,7100,2401
|
|
20230717,134700,819426030,7140,7130,7140,7130,801
|
|
20230717,134600,813714890,7130,7120,7130,7120,2
|
|
20230717,134500,813700640,7130,7120,7130,7120,9
|
|
20230717,134400,813636550,7130,7120,7130,7120,129
|
|
20230717,134300,812718060,7130,7120,7130,7120,2
|
|
20230717,134200,812703810,7120,7120,7120,7120,1
|
|
20230717,134100,812696690,7130,7130,7130,7130,0
|
|
20230717,134000,812696690,7130,7130,7130,7130,0
|
|
20230717,133900,812696690,7130,7130,7130,7130,2
|
|
20230717,133800,812682430,7130,7130,7130,7130,163
|
|
20230717,133700,811520240,7130,7130,7130,7130,0
|
|
20230717,133600,811520240,7130,7130,7130,7130,1
|
|
20230717,133500,811513110,7110,7130,7130,7110,102
|
|
20230717,133400,810785870,7130,7120,7130,7110,204
|
|
20230717,133300,809335340,7130,7110,7130,7110,1001
|
|
20230717,133200,802218210,7110,7110,7110,7110,0
|
|
20230717,133100,802218210,7110,7110,7110,7110,0
|
|
20230717,133000,802218210,7110,7110,7110,7110,102
|
|
20230717,132900,801492990,7110,7120,7120,7110,419
|
|
20230717,132800,798510390,7120,7120,7120,7120,577
|
|
20230717,132700,794402150,7120,7110,7120,7110,136
|
|
20230717,132600,793434440,7120,7120,7120,7120,500
|
|
20230717,132500,789874440,7120,7120,7120,7120,351
|
|
20230717,132400,787375320,7130,7130,7130,7130,110
|
|
20230717,132300,786591020,7130,7130,7130,7130,10
|
|
20230717,132200,786519720,7130,7130,7130,7130,0
|
|
20230717,132100,786519720,7130,7130,7130,7130,1
|
|
20230717,132000,786512590,7120,7120,7120,7120,1
|
|
20230717,131900,786505470,7130,7130,7130,7130,210
|
|
20230717,131800,785008170,7130,7120,7130,7120,126
|
|
20230717,131700,784111040,7120,7120,7120,7120,0
|
|
20230717,131600,784111040,7120,7120,7120,7120,1
|
|
20230717,131500,784103920,7130,7140,7140,7120,105
|
|
20230717,131400,783356270,7120,7120,7120,7120,11
|
|
20230717,131300,783277950,7140,7120,7140,7120,2
|
|
20230717,131200,783263690,7140,7120,7140,7120,91
|
|
20230717,131100,782615750,7110,7140,7140,7110,3501
|
|
20230717,131000,757704350,7130,7140,7140,7130,51
|
|
20230717,130900,757340710,7130,7130,7130,7130,75
|
|
20230717,130800,756805960,7130,7130,7130,7130,1
|
|
20230717,130700,756798830,7130,7130,7130,7130,155
|
|
20230717,130600,755693680,7120,7130,7130,7120,272
|
|
20230717,130500,753756910,7140,7130,7140,7130,271
|
|
20230717,130400,751824670,7140,7140,7140,7140,1
|
|
20230717,130300,751817530,7130,7130,7140,7130,1362
|
|
20230717,130200,742106460,7130,7130,7130,7130,265
|
|
20230717,130100,740217010,7150,7150,7150,7150,10
|
|
20230717,130000,740145510,7150,7150,7150,7130,47
|
|
20230717,125900,739809480,7150,7130,7150,7130,4
|
|
20230717,125800,739780920,7150,7150,7150,7150,0
|
|
20230717,125700,739780920,7150,7150,7150,7150,10
|
|
20230717,125600,739709420,7150,7130,7150,7130,4
|
|
20230717,125500,739680880,7150,7140,7150,7130,8
|
|
20230717,125400,739623750,7150,7150,7150,7150,31
|
|
20230717,125300,739402100,7140,7150,7150,7140,47
|
|
20230717,125200,739066100,7150,7140,7150,7140,103
|
|
20230717,125100,738330660,7150,7140,7150,7140,2
|
|
20230717,125000,738316370,7150,7150,7150,7150,281
|
|
20230717,124900,736307220,7140,7140,7140,7140,1
|
|
20230717,124800,736300080,7150,7140,7150,7140,30
|
|
20230717,124700,736085870,7150,7150,7150,7140,3
|
|
20230717,124600,736064430,7140,7140,7140,7140,100
|
|
20230717,124500,735350430,7150,7140,7150,7140,410
|
|
20230717,124400,732422970,7150,7140,7150,7140,303
|
|
20230717,124300,730257530,7150,7150,7150,7150,2
|
|
20230717,124200,730243230,7140,7140,7140,7140,300
|
|
20230717,124100,728101230,7160,7160,7160,7160,0
|
|
20230717,124000,728101230,7160,7160,7160,7130,33
|
|
20230717,123900,727864980,7160,7130,7160,7130,3200
|
|
20230717,123800,705020130,7130,7130,7130,7130,500
|
|
20230717,123700,701455130,7130,7120,7130,7120,3
|
|
20230717,123600,701433760,7120,7120,7120,7120,101
|
|
20230717,123500,700714640,7120,7120,7120,7120,0
|
|
20230717,123400,700714640,7120,7130,7130,7120,21
|
|
20230717,123300,700565010,7120,7130,7130,7120,4
|
|
20230717,123200,700536500,7130,7120,7130,7120,71
|
|
20230717,123100,700030580,7130,7130,7130,7130,201
|
|
20230717,123000,698597450,7120,7120,7120,7120,0
|
|
20230717,122900,698597450,7120,7130,7130,7120,103
|
|
20230717,122800,697864060,7130,7130,7130,7130,30
|
|
20230717,122700,697650160,7130,7130,7130,7130,0
|
|
20230717,122600,697650160,7130,7120,7130,7120,2
|
|
20230717,122500,697635910,7120,7120,7120,7120,102
|
|
20230717,122400,696909670,7130,7130,7130,7130,68
|
|
20230717,122300,696424830,7130,7120,7130,7120,3
|
|
20230717,122200,696403460,7130,7130,7130,7130,0
|
|
20230717,122100,696403460,7130,7120,7130,7120,157
|
|
20230717,122000,695285600,7130,7130,7130,7130,10
|
|
20230717,121900,695214300,7130,7120,7130,7120,6
|
|
20230717,121800,695171530,7130,7130,7130,7130,83
|
|
20230717,121700,694579740,7130,7130,7130,7130,0
|
|
20230717,121600,694579740,7130,7130,7130,7130,34
|
|
20230717,121500,694337320,7130,7130,7130,7130,60
|
|
20230717,121400,693909520,7130,7130,7130,7130,10
|
|
20230717,121300,693838220,7130,7130,7130,7130,183
|
|
20230717,121200,692533430,7130,7120,7130,7120,21
|
|
20230717,121100,692383810,7130,7120,7130,7120,11
|
|
20230717,121000,692305390,7130,7130,7130,7130,25
|
|
20230717,120900,692127140,7120,7120,7120,7120,1
|
|
20230717,120800,692120020,7120,7120,7120,7120,539
|
|
20230717,120700,688282340,7120,7120,7120,7120,315
|
|
20230717,120600,686039540,7110,7110,7110,7110,1
|
|
20230717,120500,686032430,7110,7110,7110,7110,251
|
|
20230717,120400,684247820,7110,7120,7120,7110,250
|
|
20230717,120300,682469840,7120,7120,7120,7120,15
|
|
20230717,120200,682363040,7120,7120,7120,7120,23
|
|
20230717,120100,682199280,7120,7120,7120,7120,1
|
|
20230717,120000,682192160,7120,7120,7120,7120,2
|
|
20230717,115900,682177920,7120,7120,7120,7120,2
|
|
20230717,115800,682163680,7120,7110,7120,7110,384
|
|
20230717,115700,679433290,7120,7120,7120,7110,501
|
|
20230717,115600,675870580,7120,7120,7120,7110,121
|
|
20230717,115500,675009070,7120,7120,7120,7120,373
|
|
20230717,115400,672353310,7120,7120,7120,7120,0
|
|
20230717,115300,672353310,7120,7120,7120,7120,387
|
|
20230717,115200,669597870,7120,7120,7120,7120,44
|
|
20230717,115100,669284590,7120,7120,7120,7120,0
|
|
20230717,115000,669284590,7120,7110,7120,7110,14
|
|
20230717,114900,669184930,7120,7120,7120,7120,100
|
|
20230717,114800,668472930,7120,7120,7120,7120,57
|
|
20230717,114700,668067090,7120,7120,7120,7120,7
|
|
20230717,114600,668017250,7120,7120,7120,7120,281
|
|
20230717,114500,666016530,7120,7120,7120,7110,30
|
|
20230717,114400,665803100,7110,7110,7110,7110,97
|
|
20230717,114300,665113430,7110,7110,7110,7100,811
|
|
20230717,114200,659347230,7100,7100,7100,7100,1
|
|
20230717,114100,659340130,7110,7110,7110,7110,551
|
|
20230717,114000,655422520,7110,7110,7110,7110,558
|
|
20230717,113900,651455140,7110,7110,7110,7110,2
|
|
20230717,113800,651440920,7110,7110,7110,7110,66
|
|
20230717,113700,650971660,7100,7100,7100,7100,0
|
|
20230717,113600,650971660,7100,7100,7100,7100,0
|
|
20230717,113500,650971660,7100,7100,7110,7100,824
|
|
20230717,113400,645113340,7110,7110,7110,7110,10
|
|
20230717,113300,645042240,7110,7110,7110,7110,1
|
|
20230717,113200,645035130,7100,7100,7100,7100,2771
|
|
20230717,113100,625361030,7100,7100,7100,7100,1
|
|
20230717,113000,625353930,7100,7090,7100,7090,200
|
|
20230717,112900,623934930,7090,7090,7090,7090,1
|
|
20230717,112800,623927840,7090,7090,7090,7090,1
|
|
20230717,112700,623920750,7100,7100,7100,7100,0
|
|
20230717,112600,623920750,7100,7100,7100,7100,0
|
|
20230717,112500,623920750,7100,7100,7100,7100,3
|
|
20230717,112400,623899450,7100,7100,7100,7090,244
|
|
20230717,112300,622168350,7100,7100,7100,7100,0
|
|
20230717,112200,622168350,7100,7100,7100,7100,57
|
|
20230717,112100,621763650,7100,7100,7100,7100,26
|
|
20230717,112000,621579050,7090,7100,7100,7090,650
|
|
20230717,111900,616965550,7100,7100,7100,7100,280
|
|
20230717,111800,614977550,7100,7100,7100,7100,0
|
|
20230717,111700,614977550,7100,7090,7100,7090,2
|
|
20230717,111600,614963360,7100,7100,7100,7090,4
|
|
20230717,111500,614934970,7100,7100,7100,7090,4
|
|
20230717,111400,614906590,7100,7100,7100,7100,1020
|
|
20230717,111300,607664590,7100,7100,7100,7100,700
|
|
20230717,111200,602694590,7100,7090,7100,7090,210
|
|
20230717,111100,601205020,7100,7100,7100,7100,10
|
|
20230717,111000,601134020,7090,7090,7090,7090,301
|
|
20230717,110900,598999930,7090,7090,7090,7090,190
|
|
20230717,110800,597652830,7100,7090,7100,7090,14
|
|
20230717,110700,597553440,7100,7100,7100,7100,49
|
|
20230717,110600,597205540,7100,7100,7100,7100,0
|
|
20230717,110500,597205540,7100,7100,7100,7100,10
|
|
20230717,110400,597134540,7100,7100,7100,7100,63
|
|
20230717,110300,596687240,7100,7100,7100,7090,21
|
|
20230717,110200,596538150,7100,7100,7100,7090,91
|
|
20230717,110100,595892060,7100,7100,7100,7100,15
|
|
20230717,110000,595785560,7090,7100,7100,7090,62
|
|
20230717,105900,595345920,7100,7090,7100,7090,1402
|
|
20230717,105800,585392360,7090,7090,7090,7090,550
|
|
20230717,105700,581492860,7100,7100,7100,7100,44
|
|
20230717,105600,581180460,7090,7090,7090,7090,2
|
|
20230717,105500,581166280,7090,7090,7090,7090,104
|
|
20230717,105400,580428920,7090,7100,7100,7090,29
|
|
20230717,105300,580223220,7090,7090,7090,7090,4
|
|
20230717,105200,580194860,7090,7100,7100,7090,41
|
|
20230717,105100,579903770,7090,7090,7100,7090,126
|
|
20230717,105000,579010390,7090,7090,7090,7090,1
|
|
20230717,104900,579003300,7100,7100,7100,7100,500
|
|
20230717,104800,575453300,7100,7090,7100,7090,72
|
|
20230717,104700,574942160,7090,7090,7090,7090,151
|
|
20230717,104600,573871570,7090,7090,7090,7090,0
|
|
20230717,104500,573871570,7090,7090,7090,7090,15
|
|
20230717,104400,573765220,7090,7090,7090,7090,1
|
|
20230717,104300,573758130,7090,7090,7090,7090,50
|
|
20230717,104200,573403630,7090,7090,7090,7090,1
|
|
20230717,104100,573396540,7100,7100,7100,7100,11
|
|
20230717,104000,573318440,7110,7110,7110,7110,2
|
|
20230717,103900,573304220,7100,7110,7110,7100,114
|
|
20230717,103800,572493810,7110,7110,7110,7110,6
|
|
20230717,103700,572451150,7100,7100,7100,7100,0
|
|
20230717,103600,572451150,7100,7100,7100,7100,101
|
|
20230717,103500,571734050,7100,7100,7100,7100,1
|
|
20230717,103400,571726950,7110,7120,7120,7110,265
|
|
20230717,103300,569842240,7110,7120,7120,7110,6
|
|
20230717,103200,569799530,7120,7120,7120,7120,490
|
|
20230717,103100,566310730,7120,7100,7120,7090,894
|
|
20230717,103000,559956270,7100,7100,7100,7100,222
|
|
20230717,102900,558380070,7090,7090,7090,7090,145
|
|
20230717,102800,557352020,7080,7080,7080,7080,0
|
|
20230717,102700,557352020,7080,7090,7090,7080,100
|
|
20230717,102600,556643720,7100,7110,7110,7080,76
|
|
20230717,102500,556105540,7070,7110,7110,7070,567
|
|
20230717,102400,552092660,7110,7060,7110,7060,230
|
|
20230717,102300,550467360,7060,7080,7110,7060,4681
|
|
20230717,102200,517367570,7120,7120,7120,7120,1
|
|
20230717,102100,517360450,7080,7100,7100,7080,2703
|
|
20230717,102000,498215070,7090,7100,7100,7090,100
|
|
20230717,101900,497505710,7080,7100,7130,7080,2389
|
|
20230717,101800,480557330,7110,7110,7110,7110,26
|
|
20230717,101700,480372470,7110,7120,7120,7110,2142
|
|
20230717,101600,465136220,7130,7130,7130,7130,0
|
|
20230717,101500,465136220,7130,7130,7130,7130,45
|
|
20230717,101400,464815370,7110,7110,7110,7110,5
|
|
20230717,101300,464779820,7120,7120,7120,7120,1
|
|
20230717,101200,464772700,7110,7110,7110,7110,1
|
|
20230717,101100,464765590,7110,7110,7110,7110,1
|
|
20230717,101000,464758480,7110,7110,7110,7110,296
|
|
20230717,100900,462653920,7130,7130,7130,7130,0
|
|
20230717,100800,462653920,7130,7130,7130,7130,0
|
|
20230717,100700,462653920,7130,7130,7130,7130,25
|
|
20230717,100600,462475670,7100,7100,7100,7100,1221
|
|
20230717,100500,453806570,7100,7100,7110,7100,374
|
|
20230717,100400,451151160,7110,7110,7110,7110,280
|
|
20230717,100300,449160360,7120,7120,7120,7120,700
|
|
20230717,100200,444176360,7110,7110,7110,7110,329
|
|
20230717,100100,441837170,7110,7100,7110,7100,2
|
|
20230717,100000,441822960,7100,7110,7110,7100,121
|
|
20230717,095900,440962760,7110,7110,7110,7110,618
|
|
20230717,095800,436568780,7120,7120,7120,7120,100
|
|
20230717,095700,435856780,7100,7110,7110,7100,205
|
|
20230717,095600,434401260,7110,7110,7120,7110,397
|
|
20230717,095500,431578580,7120,7120,7120,7120,615
|
|
20230717,095400,427199780,7120,7120,7120,7120,1
|
|
20230717,095300,427192660,7110,7110,7110,7110,57
|
|
20230717,095200,426787390,7110,7110,7110,7110,20
|
|
20230717,095100,426645190,7120,7120,7120,7120,7
|
|
20230717,095000,426595350,7110,7110,7110,7110,290
|
|
20230717,094900,424533450,7120,7120,7120,7120,6
|
|
20230717,094800,424490730,7110,7110,7110,7110,0
|
|
20230717,094700,424490730,7110,7110,7110,7110,10
|
|
20230717,094600,424419630,7110,7110,7110,7110,0
|
|
20230717,094500,424419630,7110,7130,7130,7110,100
|
|
20230717,094400,423708610,7140,7140,7140,7140,35
|
|
20230717,094300,423458710,7140,7120,7140,7120,1500
|
|
20230717,094200,412777870,7130,7120,7130,7120,839
|
|
20230717,094100,406803950,7140,7140,7140,7140,12
|
|
20230717,094000,406718270,7140,7140,7140,7120,3123
|
|
20230717,093900,384482410,7120,7130,7140,7120,488
|
|
20230717,093800,381004790,7130,7130,7130,7120,620
|
|
20230717,093700,376589750,7130,7130,7130,7130,6
|
|
20230717,093600,376546970,7130,7110,7130,7100,220
|
|
20230717,093500,374984150,7130,7130,7130,7130,3
|
|
20230717,093400,374962760,7090,7130,7130,7090,18
|
|
20230717,093300,374834900,7120,7120,7120,7120,534
|
|
20230717,093200,371032820,7110,7080,7110,7080,1651
|
|
20230717,093100,359308810,7100,7080,7100,7080,521
|
|
20230717,093000,355614710,7100,7110,7110,7100,552
|
|
20230717,092900,351692000,7110,7110,7110,7110,1592
|
|
20230717,092800,340372880,7110,7110,7110,7110,175
|
|
20230717,092700,339128630,7110,7090,7110,7070,3503
|
|
20230717,092600,314277810,7100,7080,7100,7080,1597
|
|
20230717,092500,302949210,7080,7070,7090,7070,10593
|
|
20230717,092400,227991260,7070,7070,7070,7070,297
|
|
20230717,092300,225891470,7070,7080,7080,7060,3424
|
|
20230717,092200,201700420,7090,7090,7090,7090,35
|
|
20230717,092100,201452270,7090,7080,7090,7070,1431
|
|
20230717,092000,191320830,7080,7080,7080,7070,509
|
|
20230717,091900,187719110,7080,7080,7080,7080,214
|
|
20230717,091800,186203990,7080,7080,7090,7080,873
|
|
20230717,091700,180023080,7080,7090,7110,7080,1392
|
|
20230717,091600,170163990,7080,7080,7080,7080,263
|
|
20230717,091500,168301950,7080,7090,7090,7080,818
|
|
20230717,091400,162507790,7090,7090,7090,7090,1216
|
|
20230717,091300,153886350,7100,7110,7110,7100,1505
|
|
20230717,091200,143193270,7120,7120,7120,7120,640
|
|
20230717,091100,138636470,7120,7120,7120,7110,1197
|
|
20230717,091000,130125000,7120,7120,7120,7120,360
|
|
20230717,090900,127561800,7130,7150,7150,7130,423
|
|
20230717,090800,124541710,7150,7150,7150,7150,1
|
|
20230717,090700,124534560,7110,7150,7150,7110,150
|
|
20230717,090600,123466760,7150,7110,7150,7110,710
|
|
20230717,090500,118418620,7110,7100,7120,7100,2535
|
|
20230717,090400,100415670,7100,7120,7120,7100,1735
|
|
20230717,090300,88068070,7140,7150,7150,7120,2349
|
|
20230717,090200,71300640,7150,7210,7210,7150,6671
|
|
20230717,090100,23310330,7190,7190,7190,7190,2602
|
|
20230717,090000,4601950,7240,7220,7240,7190,639
|