649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194600,1647231670,7090,7090,7090,7090,3307
|
|
20230718,194500,1647231670,7090,7090,7090,7090,0
|
|
20230718,194400,1647231670,7090,7090,7090,7090,0
|
|
20230718,194300,1647231670,7090,7090,7090,7090,0
|
|
20230718,194200,1647231670,7090,7090,7090,7090,0
|
|
20230718,194100,1647231670,7090,7090,7090,7090,0
|
|
20230718,194000,1647231670,7090,7090,7090,7090,0
|
|
20230718,193900,1647231670,7090,7090,7090,7090,0
|
|
20230718,193800,1647231670,7090,7090,7090,7090,0
|
|
20230718,193700,1647231670,7090,7090,7090,7090,0
|
|
20230718,193600,1647231670,7090,7090,7090,7090,0
|
|
20230718,193500,1647231670,7090,7090,7090,7090,0
|
|
20230718,193400,1647231670,7090,7090,7090,7090,0
|
|
20230718,193300,1647231670,7090,7090,7090,7090,0
|
|
20230718,193200,1647231670,7090,7090,7090,7090,0
|
|
20230718,193100,1647231670,7090,7090,7090,7090,0
|
|
20230718,193000,1647231670,7090,7090,7090,7090,0
|
|
20230718,192900,1647231670,7090,7090,7090,7090,0
|
|
20230718,192800,1647231670,7090,7090,7090,7090,0
|
|
20230718,192700,1647231670,7090,7090,7090,7090,0
|
|
20230718,192600,1647231670,7090,7090,7090,7090,0
|
|
20230718,192500,1647231670,7090,7090,7090,7090,0
|
|
20230718,192400,1647231670,7090,7090,7090,7090,0
|
|
20230718,192300,1647231670,7090,7090,7090,7090,0
|
|
20230718,192200,1647231670,7090,7090,7090,7090,0
|
|
20230718,192100,1647231670,7090,7090,7090,7090,0
|
|
20230718,192000,1647231670,7090,7090,7090,7090,0
|
|
20230718,191900,1647231670,7090,7090,7090,7090,0
|
|
20230718,191800,1647231670,7090,7090,7090,7090,0
|
|
20230718,191700,1647231670,7090,7090,7090,7090,0
|
|
20230718,191600,1647231670,7090,7090,7090,7090,3307
|
|
20230718,191500,1647231670,7090,7090,7090,7090,0
|
|
20230718,191400,1647231670,7090,7090,7090,7090,0
|
|
20230718,191300,1647231670,7090,7090,7090,7090,0
|
|
20230718,191200,1647231670,7090,7090,7090,7090,0
|
|
20230718,191100,1647231670,7090,7090,7090,7090,0
|
|
20230718,191000,1647231670,7090,7090,7090,7090,0
|
|
20230718,190900,1647231670,7090,7090,7090,7090,0
|
|
20230718,190800,1647231670,7090,7090,7090,7090,0
|
|
20230718,190700,1647231670,7090,7090,7090,7090,0
|
|
20230718,190600,1647231670,7090,7090,7090,7090,0
|
|
20230718,190500,1647231670,7090,7090,7090,7090,0
|
|
20230718,190400,1647231670,7090,7090,7090,7090,0
|
|
20230718,190300,1647231670,7090,7090,7090,7090,0
|
|
20230718,190200,1647231670,7090,7090,7090,7090,0
|
|
20230718,190100,1647231670,7090,7090,7090,7090,0
|
|
20230718,190000,1647231670,7090,7090,7090,7090,0
|
|
20230718,185900,1647231670,7090,7090,7090,7090,0
|
|
20230718,185800,1647231670,7090,7090,7090,7090,0
|
|
20230718,185700,1647231670,7090,7090,7090,7090,0
|
|
20230718,185600,1647231670,7090,7090,7090,7090,0
|
|
20230718,185500,1647231670,7090,7090,7090,7090,0
|
|
20230718,185400,1647231670,7090,7090,7090,7090,0
|
|
20230718,185300,1647231670,7090,7090,7090,7090,0
|
|
20230718,185200,1647231670,7090,7090,7090,7090,0
|
|
20230718,185100,1647231670,7090,7090,7090,7090,0
|
|
20230718,185000,1647231670,7090,7090,7090,7090,0
|
|
20230718,184900,1647231670,7090,7090,7090,7090,0
|
|
20230718,184800,1647231670,7090,7090,7090,7090,0
|
|
20230718,184700,1647231670,7090,7090,7090,7090,0
|
|
20230718,184600,1647231670,7090,7090,7090,7090,3307
|
|
20230718,184500,1647231670,7090,7090,7090,7090,0
|
|
20230718,184400,1647231670,7090,7090,7090,7090,0
|
|
20230718,184300,1647231670,7090,7090,7090,7090,0
|
|
20230718,184200,1647231670,7090,7090,7090,7090,0
|
|
20230718,184100,1647231670,7090,7090,7090,7090,0
|
|
20230718,184000,1647231670,7090,7090,7090,7090,0
|
|
20230718,183900,1647231670,7090,7090,7090,7090,0
|
|
20230718,183800,1647231670,7090,7090,7090,7090,0
|
|
20230718,183700,1647231670,7090,7090,7090,7090,0
|
|
20230718,183600,1647231670,7090,7090,7090,7090,0
|
|
20230718,183500,1647231670,7090,7090,7090,7090,0
|
|
20230718,183400,1647231670,7090,7090,7090,7090,0
|
|
20230718,183300,1647231670,7090,7090,7090,7090,0
|
|
20230718,183200,1647231670,7090,7090,7090,7090,0
|
|
20230718,183100,1647231670,7090,7090,7090,7090,0
|
|
20230718,183000,1647231670,7090,7090,7090,7090,0
|
|
20230718,182900,1647231670,7090,7090,7090,7090,0
|
|
20230718,182800,1647231670,7090,7090,7090,7090,0
|
|
20230718,182700,1647231670,7090,7090,7090,7090,0
|
|
20230718,182600,1647231670,7090,7090,7090,7090,0
|
|
20230718,182500,1647231670,7090,7090,7090,7090,0
|
|
20230718,182400,1647231670,7090,7090,7090,7090,0
|
|
20230718,182300,1647231670,7090,7090,7090,7090,0
|
|
20230718,182200,1647231670,7090,7090,7090,7090,0
|
|
20230718,182100,1647231670,7090,7090,7090,7090,0
|
|
20230718,182000,1647231670,7090,7090,7090,7090,0
|
|
20230718,181900,1647231670,7090,7090,7090,7090,0
|
|
20230718,181800,1647231670,7090,7090,7090,7090,0
|
|
20230718,181700,1647231670,7090,7090,7090,7090,0
|
|
20230718,181600,1647231670,7090,7090,7090,7090,3307
|
|
20230718,181500,1647231670,7090,7090,7090,7090,0
|
|
20230718,181400,1647231670,7090,7090,7090,7090,0
|
|
20230718,181300,1647231670,7090,7090,7090,7090,0
|
|
20230718,181200,1647231670,7090,7090,7090,7090,0
|
|
20230718,181100,1647231670,7090,7090,7090,7090,0
|
|
20230718,181000,1647231670,7090,7090,7090,7090,0
|
|
20230718,180900,1647231670,7090,7090,7090,7090,0
|
|
20230718,180800,1647231670,7090,7090,7090,7090,0
|
|
20230718,180700,1647231670,7090,7090,7090,7090,0
|
|
20230718,180600,1647231670,7090,7090,7090,7090,0
|
|
20230718,180500,1647231670,7090,7090,7090,7090,0
|
|
20230718,180400,1647231670,7090,7090,7090,7090,0
|
|
20230718,180300,1647231670,7090,7090,7090,7090,0
|
|
20230718,180200,1647231670,7090,7090,7090,7090,0
|
|
20230718,180100,1647231670,7090,7090,7090,7090,0
|
|
20230718,180000,1647231670,7090,7090,7090,7090,0
|
|
20230718,175900,1647231670,7090,7090,7090,7090,0
|
|
20230718,175800,1647231670,7090,7090,7090,7090,0
|
|
20230718,175700,1647231670,7090,7090,7090,7090,0
|
|
20230718,175600,1647231670,7090,7090,7090,7090,0
|
|
20230718,175500,1647231670,7090,7090,7090,7090,0
|
|
20230718,175400,1647231670,7090,7090,7090,7090,0
|
|
20230718,175300,1647231670,7090,7090,7090,7090,0
|
|
20230718,175200,1647231670,7090,7090,7090,7090,0
|
|
20230718,175100,1647231670,7090,7090,7090,7090,0
|
|
20230718,175000,1647231670,7090,7090,7090,7090,0
|
|
20230718,174900,1647231670,7090,7090,7090,7090,0
|
|
20230718,174800,1647231670,7090,7090,7090,7090,0
|
|
20230718,174700,1647231670,7090,7090,7090,7090,0
|
|
20230718,174600,1647231670,7090,7090,7090,7090,3307
|
|
20230718,174500,1647231670,7090,7090,7090,7090,0
|
|
20230718,174400,1647231670,7090,7090,7090,7090,0
|
|
20230718,174300,1647231670,7090,7090,7090,7090,0
|
|
20230718,174200,1647231670,7090,7090,7090,7090,0
|
|
20230718,174100,1647231670,7090,7090,7090,7090,0
|
|
20230718,174000,1647231670,7090,7090,7090,7090,0
|
|
20230718,173900,1647231670,7090,7090,7090,7090,0
|
|
20230718,173800,1647231670,7090,7090,7090,7090,0
|
|
20230718,173700,1647231670,7090,7090,7090,7090,0
|
|
20230718,173600,1647231670,7090,7090,7090,7090,0
|
|
20230718,173500,1647231670,7090,7090,7090,7090,0
|
|
20230718,173400,1647231670,7090,7090,7090,7090,0
|
|
20230718,173300,1647231670,7090,7090,7090,7090,0
|
|
20230718,173200,1647231670,7090,7090,7090,7090,0
|
|
20230718,173100,1647231670,7090,7090,7090,7090,0
|
|
20230718,173000,1647231670,7090,7090,7090,7090,0
|
|
20230718,172900,1647231670,7090,7090,7090,7090,0
|
|
20230718,172800,1647231670,7090,7090,7090,7090,0
|
|
20230718,172700,1647231670,7090,7090,7090,7090,0
|
|
20230718,172600,1647231670,7090,7090,7090,7090,0
|
|
20230718,172500,1647231670,7090,7090,7090,7090,0
|
|
20230718,172400,1647231670,7090,7090,7090,7090,0
|
|
20230718,172300,1647231670,7090,7090,7090,7090,0
|
|
20230718,172200,1647231670,7090,7090,7090,7090,0
|
|
20230718,172100,1647231670,7090,7090,7090,7090,0
|
|
20230718,172000,1647231670,7090,7090,7090,7090,0
|
|
20230718,171900,1647231670,7090,7090,7090,7090,0
|
|
20230718,171800,1647231670,7090,7090,7090,7090,0
|
|
20230718,171700,1647231670,7090,7090,7090,7090,0
|
|
20230718,171600,1647231670,7090,7090,7090,7090,3307
|
|
20230718,171500,1647231670,7090,7090,7090,7090,0
|
|
20230718,171400,1647231670,7090,7090,7090,7090,0
|
|
20230718,171300,1647231670,7090,7090,7090,7090,0
|
|
20230718,171200,1647231670,7090,7090,7090,7090,0
|
|
20230718,171100,1647231670,7090,7090,7090,7090,0
|
|
20230718,171000,1647231670,7090,7090,7090,7090,0
|
|
20230718,170900,1647231670,7090,7090,7090,7090,0
|
|
20230718,170800,1647231670,7090,7090,7090,7090,0
|
|
20230718,170700,1647231670,7090,7090,7090,7090,0
|
|
20230718,170600,1647231670,7090,7090,7090,7090,0
|
|
20230718,170500,1647231670,7090,7090,7090,7090,0
|
|
20230718,170400,1647231670,7090,7090,7090,7090,0
|
|
20230718,170300,1647231670,7090,7090,7090,7090,0
|
|
20230718,170200,1647231670,7090,7090,7090,7090,0
|
|
20230718,170100,1647231670,7090,7090,7090,7090,0
|
|
20230718,170000,1647231670,7090,7090,7090,7090,0
|
|
20230718,165900,1647231670,7090,7090,7090,7090,0
|
|
20230718,165800,1647231670,7090,7090,7090,7090,0
|
|
20230718,165700,1647231670,7090,7090,7090,7090,0
|
|
20230718,165600,1647231670,7090,7090,7090,7090,0
|
|
20230718,165500,1647231670,7090,7090,7090,7090,0
|
|
20230718,165400,1647231670,7090,7090,7090,7090,0
|
|
20230718,165300,1647231670,7090,7090,7090,7090,0
|
|
20230718,165200,1647231670,7090,7090,7090,7090,0
|
|
20230718,165100,1647231670,7090,7090,7090,7090,0
|
|
20230718,165000,1647231670,7090,7090,7090,7090,0
|
|
20230718,164900,1647231670,7090,7090,7090,7090,0
|
|
20230718,164800,1647231670,7090,7090,7090,7090,0
|
|
20230718,164700,1647231670,7090,7090,7090,7090,0
|
|
20230718,164600,1647231670,7090,7090,7090,7090,3307
|
|
20230718,164500,1647231670,7090,7090,7090,7090,0
|
|
20230718,164400,1647231670,7090,7090,7090,7090,0
|
|
20230718,164300,1647231670,7090,7090,7090,7090,0
|
|
20230718,164200,1647231670,7090,7090,7090,7090,0
|
|
20230718,164100,1647231670,7090,7090,7090,7090,0
|
|
20230718,164000,1647231670,7090,7090,7090,7090,0
|
|
20230718,163900,1647231670,7090,7090,7090,7090,0
|
|
20230718,163800,1647231670,7090,7090,7090,7090,0
|
|
20230718,163700,1647231670,7090,7090,7090,7090,0
|
|
20230718,163600,1647231670,7090,7090,7090,7090,0
|
|
20230718,163500,1647231670,7090,7090,7090,7090,0
|
|
20230718,163400,1647231670,7090,7090,7090,7090,0
|
|
20230718,163300,1647231670,7090,7090,7090,7090,0
|
|
20230718,163200,1647231670,7090,7090,7090,7090,0
|
|
20230718,163100,1647231670,7090,7090,7090,7090,0
|
|
20230718,163000,1647231670,7090,7090,7090,7090,0
|
|
20230718,162900,1647231670,7090,7090,7090,7090,0
|
|
20230718,162800,1647231670,7090,7090,7090,7090,0
|
|
20230718,162700,1647231670,7090,7090,7090,7090,0
|
|
20230718,162600,1647231670,7090,7090,7090,7090,0
|
|
20230718,162500,1647231670,7090,7090,7090,7090,0
|
|
20230718,162400,1647231670,7090,7090,7090,7090,0
|
|
20230718,162300,1647231670,7090,7090,7090,7090,0
|
|
20230718,162200,1647231670,7090,7090,7090,7090,0
|
|
20230718,162100,1647231670,7090,7090,7090,7090,0
|
|
20230718,162000,1647231670,7090,7090,7090,7090,0
|
|
20230718,161900,1647231670,7090,7090,7090,7090,0
|
|
20230718,161800,1647231670,7090,7090,7090,7090,0
|
|
20230718,161700,1647231670,7090,7090,7090,7090,0
|
|
20230718,161600,1647231670,7090,7090,7090,7090,3307
|
|
20230718,161500,1647231670,7090,7090,7090,7090,0
|
|
20230718,161400,1647231670,7090,7090,7090,7090,0
|
|
20230718,161300,1647231670,7090,7090,7090,7090,0
|
|
20230718,161200,1647231670,7090,7090,7090,7090,0
|
|
20230718,161100,1647231670,7090,7090,7090,7090,0
|
|
20230718,161000,1647231670,7090,7090,7090,7090,0
|
|
20230718,160900,1647231670,7090,7090,7090,7090,0
|
|
20230718,160800,1647231670,7090,7090,7090,7090,0
|
|
20230718,160700,1647231670,7090,7090,7090,7090,0
|
|
20230718,160600,1647231670,7090,7090,7090,7090,0
|
|
20230718,160500,1647231670,7090,7090,7090,7090,0
|
|
20230718,160400,1647231670,7090,7090,7090,7090,0
|
|
20230718,160300,1647231670,7090,7090,7090,7090,0
|
|
20230718,160200,1647231670,7090,7090,7090,7090,0
|
|
20230718,160100,1647231670,7090,7090,7090,7090,0
|
|
20230718,160000,1647231670,7090,7090,7090,7090,0
|
|
20230718,155900,1647231670,7090,7090,7090,7090,0
|
|
20230718,155800,1647231670,7090,7090,7090,7090,0
|
|
20230718,155700,1647231670,7090,7090,7090,7090,0
|
|
20230718,155600,1647231670,7090,7090,7090,7090,0
|
|
20230718,155500,1647231670,7090,7090,7090,7090,0
|
|
20230718,155400,1647231670,7090,7090,7090,7090,0
|
|
20230718,155300,1647231670,7090,7090,7090,7090,0
|
|
20230718,155200,1647231670,7090,7090,7090,7090,0
|
|
20230718,155100,1647231670,7090,7090,7090,7090,0
|
|
20230718,155000,1647231670,7090,7090,7090,7090,0
|
|
20230718,154900,1647231670,7090,7090,7090,7090,0
|
|
20230718,154800,1647231670,7090,7090,7090,7090,0
|
|
20230718,154700,1647231670,7090,7090,7090,7090,0
|
|
20230718,154600,1647231670,7090,7090,7090,7090,3307
|
|
20230718,154500,1647231670,7090,7090,7090,7090,0
|
|
20230718,154400,1647231670,7090,7090,7090,7090,0
|
|
20230718,154300,1647231670,7090,7090,7090,7090,0
|
|
20230718,154200,1647231670,7090,7090,7090,7090,0
|
|
20230718,154100,1647231670,7090,7090,7090,7090,0
|
|
20230718,154000,1647231670,7090,7090,7090,7090,0
|
|
20230718,153900,1647231670,7090,7090,7090,7090,0
|
|
20230718,153800,1647231670,7090,7090,7090,7090,0
|
|
20230718,153700,1647231670,7090,7090,7090,7090,0
|
|
20230718,153600,1647231670,7090,7090,7090,7090,0
|
|
20230718,153500,1647231670,7090,7090,7090,7090,0
|
|
20230718,153400,1647231670,7090,7090,7090,7090,0
|
|
20230718,153300,1647231670,7090,7090,7090,7090,0
|
|
20230718,153200,1647231670,7090,7090,7090,7090,0
|
|
20230718,153100,1647231670,7090,7090,7090,7090,0
|
|
20230718,153000,1647231670,7090,7090,7090,7090,3307
|
|
20230718,152900,1623785040,7110,7110,7110,7110,0
|
|
20230718,152800,1623785040,7110,7110,7110,7110,0
|
|
20230718,152700,1623785040,7110,7110,7110,7110,0
|
|
20230718,152600,1623785040,7110,7110,7110,7110,0
|
|
20230718,152500,1623785040,7110,7110,7110,7110,0
|
|
20230718,152400,1623785040,7110,7110,7110,7110,0
|
|
20230718,152300,1623785040,7110,7110,7110,7110,0
|
|
20230718,152200,1623785040,7110,7110,7110,7110,0
|
|
20230718,152100,1623785040,7110,7110,7110,7110,0
|
|
20230718,152000,1623785040,7110,7110,7110,7110,0
|
|
20230718,151900,1623785040,7110,7100,7110,7100,492
|
|
20230718,151800,1620286990,7100,7100,7100,7100,2
|
|
20230718,151700,1620272790,7100,7100,7100,7100,1
|
|
20230718,151600,1620265690,7090,7080,7090,7080,560
|
|
20230718,151500,1616299920,7080,7070,7080,7070,422
|
|
20230718,151400,1613314960,7080,7080,7080,7070,306
|
|
20230718,151300,1611151270,7070,7070,7070,7060,436
|
|
20230718,151200,1608069720,7070,7070,7070,7070,589
|
|
20230718,151100,1603905490,7070,7070,7080,7070,3079
|
|
20230718,151000,1582133200,7080,7090,7090,7080,1999
|
|
20230718,150900,1567977770,7080,7080,7090,7080,66
|
|
20230718,150800,1567510430,7090,7090,7090,7090,74
|
|
20230718,150700,1566985770,7090,7090,7090,7090,204
|
|
20230718,150600,1565539410,7090,7100,7130,7090,698
|
|
20230718,150500,1560575370,7090,7090,7090,7090,96
|
|
20230718,150400,1559894730,7090,7100,7100,7090,200
|
|
20230718,150300,1558475730,7100,7100,7100,7100,1053
|
|
20230718,150200,1550999430,7100,7090,7100,7090,2
|
|
20230718,150100,1550985240,7080,7080,7080,7080,69
|
|
20230718,150000,1550496720,7080,7090,7090,7080,2161
|
|
20230718,145900,1535196830,7100,7080,7100,7080,41
|
|
20230718,145800,1534906450,7100,7090,7100,7090,601
|
|
20230718,145700,1530645350,7090,7100,7100,7090,138
|
|
20230718,145600,1529665920,7080,7080,7090,7080,779
|
|
20230718,145500,1524148470,7090,7090,7090,7090,2117
|
|
20230718,145400,1509138940,7080,7090,7090,7080,217
|
|
20230718,145300,1507601080,7090,7080,7090,7080,135
|
|
20230718,145200,1506644280,7080,7090,7100,7080,4443
|
|
20230718,145100,1475172520,7100,7100,7100,7100,31
|
|
20230718,145000,1474952420,7110,7090,7110,7090,107
|
|
20230718,144900,1474193770,7090,7090,7090,7090,500
|
|
20230718,144800,1470648770,7090,7110,7110,7090,49
|
|
20230718,144700,1470301280,7110,7090,7110,7090,46
|
|
20230718,144600,1469974940,7110,7110,7110,7110,1
|
|
20230718,144500,1469967830,7090,7090,7090,7090,45
|
|
20230718,144400,1469648780,7090,7090,7090,7090,35
|
|
20230718,144300,1469400630,7120,7120,7120,7120,0
|
|
20230718,144200,1469400630,7120,7090,7120,7090,37
|
|
20230718,144100,1469138270,7090,7090,7090,7090,35
|
|
20230718,144000,1468890120,7100,7100,7100,7090,1280
|
|
20230718,143900,1459804870,7100,7100,7100,7100,36
|
|
20230718,143800,1459549270,7100,7130,7130,7100,36
|
|
20230718,143700,1459293640,7130,7110,7130,7110,68
|
|
20230718,143600,1458810080,7100,7110,7110,7100,39
|
|
20230718,143500,1458533170,7110,7100,7110,7100,232
|
|
20230718,143400,1456885960,7110,7110,7110,7100,512
|
|
20230718,143300,1453250640,7100,7110,7110,7100,75
|
|
20230718,143200,1452718040,7100,7100,7100,7100,56
|
|
20230718,143100,1452320440,7100,7100,7100,7100,2
|
|
20230718,143000,1452306240,7100,7100,7110,7100,39
|
|
20230718,142900,1452029310,7100,7100,7100,7100,36
|
|
20230718,142800,1451773710,7110,7110,7110,7110,1
|
|
20230718,142700,1451766600,7100,7110,7110,7100,44
|
|
20230718,142600,1451454110,7110,7100,7110,7100,36
|
|
20230718,142500,1451198500,7100,7090,7100,7090,1211
|
|
20230718,142400,1442611880,7100,7100,7100,7100,188
|
|
20230718,142300,1441277080,7100,7090,7100,7090,1537
|
|
20230718,142200,1430379730,7100,7100,7100,7090,50
|
|
20230718,142100,1430025090,7100,7100,7100,7100,853
|
|
20230718,142000,1423968790,7100,7110,7110,7100,137
|
|
20230718,141900,1422995070,7110,7110,7110,7110,366
|
|
20230718,141800,1420392810,7130,7110,7130,7110,217
|
|
20230718,141700,1418847920,7110,7110,7110,7100,48
|
|
20230718,141600,1418507000,7100,7100,7100,7100,835
|
|
20230718,141500,1412578500,7110,7100,7110,7100,278
|
|
20230718,141400,1410604680,7110,7100,7110,7100,403
|
|
20230718,141300,1407743280,7090,7090,7090,7090,35
|
|
20230718,141200,1407495130,7100,7100,7100,7100,1
|
|
20230718,141100,1407488030,7090,7090,7090,7090,36
|
|
20230718,141000,1407232790,7100,7100,7100,7090,42
|
|
20230718,140900,1406934940,7090,7090,7100,7090,12
|
|
20230718,140800,1406849850,7090,7090,7090,7090,35
|
|
20230718,140700,1406601700,7090,7090,7090,7090,36
|
|
20230718,140600,1406346460,7100,7100,7100,7090,63
|
|
20230718,140500,1405899760,7090,7080,7100,7080,37
|
|
20230718,140400,1405637430,7080,7090,7100,7080,343
|
|
20230718,140300,1403205120,7090,7090,7090,7090,295
|
|
20230718,140200,1401113570,7090,7090,7090,7090,35
|
|
20230718,140100,1400865420,7100,7090,7100,7090,43
|
|
20230718,140000,1400560470,7090,7090,7090,7090,1948
|
|
20230718,135900,1386749150,7090,7100,7100,7090,67
|
|
20230718,135800,1386273810,7100,7090,7100,7090,38
|
|
20230718,135700,1386004360,7100,7100,7100,7090,235
|
|
20230718,135600,1384338090,7090,7110,7110,7090,37
|
|
20230718,135500,1384075740,7110,7110,7110,7090,39
|
|
20230718,135400,1383799150,7110,7100,7110,7090,54
|
|
20230718,135300,1383415910,7090,7110,7110,7090,64
|
|
20230718,135200,1382961590,7110,7100,7110,7090,146
|
|
20230718,135100,1381925230,7100,7090,7100,7090,542
|
|
20230718,135000,1378082380,7110,7110,7110,7110,23
|
|
20230718,134900,1377918850,7090,7090,7090,7090,863
|
|
20230718,134800,1371800180,7090,7090,7090,7090,35
|
|
20230718,134700,1371552030,7100,7100,7100,7100,2280
|
|
20230718,134600,1355364030,7110,7110,7110,7110,16
|
|
20230718,134500,1355250270,7110,7110,7110,7100,61
|
|
20230718,134400,1354816910,7100,7100,7100,7100,1500
|
|
20230718,134300,1344166910,7100,7100,7100,7100,35
|
|
20230718,134200,1343918410,7120,7110,7120,7110,163
|
|
20230718,134100,1342759350,7110,7110,7110,7110,177
|
|
20230718,134000,1341500880,7100,7110,7110,7100,45
|
|
20230718,133900,1341181280,7110,7100,7110,7100,346
|
|
20230718,133800,1338721710,7110,7110,7110,7110,1
|
|
20230718,133700,1338714600,7100,7100,7100,7100,35
|
|
20230718,133600,1338466100,7110,7100,7110,7100,44
|
|
20230718,133500,1338153610,7110,7110,7110,7110,94
|
|
20230718,133400,1337485270,7110,7110,7110,7110,14
|
|
20230718,133300,1337385730,7110,7110,7110,7100,40
|
|
20230718,133200,1337101680,7110,7110,7110,7110,10
|
|
20230718,133100,1337030580,7100,7110,7110,7100,58
|
|
20230718,133000,1336618560,7110,7110,7120,7110,139
|
|
20230718,132900,1335630260,7110,7110,7110,7110,85
|
|
20230718,132800,1335025910,7100,7120,7120,7100,11771
|
|
20230718,132700,1251343910,7130,7120,7130,7120,113
|
|
20230718,132600,1250539150,7120,7120,7120,7120,180
|
|
20230718,132500,1249257550,7120,7120,7120,7120,89
|
|
20230718,132400,1248623870,7120,7130,7130,7120,114
|
|
20230718,132300,1247812050,7130,7130,7130,7130,10
|
|
20230718,132200,1247740750,7110,7120,7130,7110,593
|
|
20230718,132100,1243521720,7110,7110,7110,7110,200
|
|
20230718,132000,1242099720,7120,7120,7120,7120,19
|
|
20230718,131900,1241964440,7110,7110,7110,7110,0
|
|
20230718,131800,1241964440,7110,7130,7130,7110,111
|
|
20230718,131700,1241174030,7120,7120,7120,7120,579
|
|
20230718,131600,1237051550,7130,7130,7130,7130,4
|
|
20230718,131500,1237023030,7130,7130,7130,7120,145
|
|
20230718,131400,1235989530,7120,7130,7130,7120,2607
|
|
20230718,131300,1217427660,7130,7130,7130,7130,58
|
|
20230718,131200,1217014120,7120,7120,7120,7120,35
|
|
20230718,131100,1216764920,7130,7130,7130,7120,40
|
|
20230718,131000,1216480080,7130,7130,7130,7120,68
|
|
20230718,130900,1215995300,7120,7130,7130,7120,36
|
|
20230718,130800,1215738970,7130,7130,7130,7120,269
|
|
20230718,130700,1213821350,7130,7120,7140,7120,1615
|
|
20230718,130600,1202321340,7130,7140,7140,7130,1202
|
|
20230718,130500,1193751060,7130,7130,7130,7130,57
|
|
20230718,130400,1193344650,7140,7140,7140,7140,0
|
|
20230718,130300,1193344650,7140,7140,7140,7140,1
|
|
20230718,130200,1193337510,7130,7130,7130,7130,35
|
|
20230718,130100,1193087960,7150,7130,7150,7130,351
|
|
20230718,130000,1190585310,7130,7120,7130,7120,55
|
|
20230718,125900,1190193510,7120,7130,7130,7120,76
|
|
20230718,125800,1189652230,7150,7150,7150,7150,1
|
|
20230718,125700,1189645080,7130,7150,7150,7130,59
|
|
20230718,125600,1189223930,7150,7150,7150,7130,150
|
|
20230718,125500,1188154370,7160,7160,7160,7160,2
|
|
20230718,125400,1188140050,7130,7160,7160,7130,36
|
|
20230718,125300,1187883340,7130,7130,7130,7130,35
|
|
20230718,125200,1187633790,7130,7130,7130,7130,44
|
|
20230718,125100,1187320070,7130,7130,7130,7130,36
|
|
20230718,125000,1187063390,7160,7120,7160,7120,36
|
|
20230718,124900,1186807030,7160,7160,7160,7160,1
|
|
20230718,124800,1186799870,7130,7120,7130,7120,46
|
|
20230718,124700,1186471990,7120,7130,7130,7120,50
|
|
20230718,124600,1186115640,7160,7120,7160,7120,37
|
|
20230718,124500,1185852160,7120,7120,7120,7120,0
|
|
20230718,124400,1185852160,7120,7160,7160,7120,41
|
|
20230718,124300,1185560000,7160,7120,7160,7120,39
|
|
20230718,124200,1185282160,7130,7120,7130,7120,1650
|
|
20230718,124100,1173522240,7120,7120,7120,7120,72
|
|
20230718,124000,1173009600,7120,7120,7120,7120,30
|
|
20230718,123900,1172796000,7120,7120,7120,7120,47
|
|
20230718,123800,1172461360,7120,7120,7120,7120,2
|
|
20230718,123700,1172447120,7120,7120,7120,7120,537
|
|
20230718,123600,1168623680,7130,7130,7130,7130,1
|
|
20230718,123500,1168616550,7120,7120,7120,7120,57
|
|
20230718,123400,1168210710,7130,7120,7130,7120,41
|
|
20230718,123300,1167918740,7120,7120,7120,7120,0
|
|
20230718,123200,1167918740,7120,7120,7120,7120,344
|
|
20230718,123100,1165469460,7120,7120,7120,7120,49
|
|
20230718,123000,1165120580,7120,7120,7130,7120,913
|
|
20230718,122900,1158611780,7120,7120,7120,7120,21
|
|
20230718,122800,1158462260,7120,7120,7120,7120,507
|
|
20230718,122700,1154852420,7110,7120,7120,7110,2805
|
|
20230718,122600,1134886170,7120,7120,7130,7120,414
|
|
20230718,122500,1131938470,7130,7130,7130,7120,419
|
|
20230718,122400,1128951350,7130,7130,7130,7130,32
|
|
20230718,122300,1128723190,7130,7130,7130,7130,541
|
|
20230718,122200,1124865860,7130,7130,7130,7130,35
|
|
20230718,122100,1124616310,7130,7140,7140,7130,164
|
|
20230718,122000,1123446960,7140,7130,7160,7130,99
|
|
20230718,121900,1122740090,7130,7130,7130,7130,1702
|
|
20230718,121800,1110604830,7140,7140,7140,7140,1
|
|
20230718,121700,1110597690,7130,7130,7130,7130,40
|
|
20230718,121600,1110312490,7140,7130,7140,7120,38
|
|
20230718,121500,1110041550,7130,7130,7140,7130,106
|
|
20230718,121400,1109285760,7130,7140,7140,7130,901
|
|
20230718,121300,1102861530,7140,7130,7140,7130,37
|
|
20230718,121200,1102597710,7140,7130,7140,7130,36
|
|
20230718,121100,1102341020,7140,7140,7140,7140,2
|
|
20230718,121000,1102326740,7130,7130,7130,7130,36
|
|
20230718,120900,1102070060,7130,7130,7130,7130,35
|
|
20230718,120800,1101820510,7130,7130,7130,7130,0
|
|
20230718,120700,1101820510,7130,7130,7130,7130,35
|
|
20230718,120600,1101570960,7130,7130,7130,7130,48
|
|
20230718,120500,1101228720,7120,7120,7120,7120,5
|
|
20230718,120400,1101193120,7120,7120,7120,7120,72
|
|
20230718,120300,1100680480,7120,7120,7130,7120,336
|
|
20230718,120200,1098286140,7160,7130,7160,7130,321
|
|
20230718,120100,1095996780,7140,7140,7140,7130,537
|
|
20230718,120000,1092162950,7140,7130,7140,7130,52
|
|
20230718,115900,1091792030,7140,7130,7140,7130,574
|
|
20230718,115800,1087699330,7130,7130,7130,7130,36
|
|
20230718,115700,1087442650,7140,7140,7140,7140,12
|
|
20230718,115600,1087356970,7160,7160,7160,7160,12
|
|
20230718,115500,1087271050,7130,7130,7140,7130,41
|
|
20230718,115400,1086978680,7140,7140,7140,7130,45
|
|
20230718,115300,1086657730,7140,7140,7140,7140,5
|
|
20230718,115200,1086622030,7130,7130,7140,7130,153
|
|
20230718,115100,1085531110,7140,7140,7140,7130,113
|
|
20230718,115000,1084725280,7140,7140,7140,7140,99
|
|
20230718,114900,1084018420,7130,7130,7130,7130,35
|
|
20230718,114800,1083768870,7130,7130,7130,7130,36
|
|
20230718,114700,1083512190,7140,7140,7140,7140,7
|
|
20230718,114600,1083462210,7130,7140,7140,7130,37
|
|
20230718,114500,1083198380,7130,7130,7140,7130,281
|
|
20230718,114400,1081194840,7140,7140,7140,7140,5
|
|
20230718,114300,1081159140,7130,7140,7140,7130,142
|
|
20230718,114200,1080146670,7130,7140,7140,7130,44
|
|
20230718,114100,1079832860,7130,7140,7140,7130,68
|
|
20230718,114000,1079347840,7130,7150,7150,7130,1236
|
|
20230718,113900,1070522150,7140,7140,7150,7140,7
|
|
20230718,113800,1070472160,7140,7140,7140,7140,50
|
|
20230718,113700,1070115160,7140,7140,7140,7140,3
|
|
20230718,113600,1070093740,7140,7140,7140,7140,141
|
|
20230718,113500,1069087000,7130,7130,7130,7130,35
|
|
20230718,113400,1068837450,7140,7140,7140,7140,283
|
|
20230718,113300,1066816830,7130,7150,7150,7130,155
|
|
20230718,113200,1065710620,7140,7150,7150,7140,1136
|
|
20230718,113100,1057599530,7150,7150,7150,7140,3297
|
|
20230718,113000,1034036760,7150,7180,7180,7150,1532
|
|
20230718,112900,1023082380,7160,7180,7180,7160,6922
|
|
20230718,112800,973511680,7180,7180,7180,7180,0
|
|
20230718,112700,973511680,7180,7160,7180,7160,38
|
|
20230718,112600,973239580,7160,7170,7170,7160,93
|
|
20230718,112500,972573690,7170,7170,7170,7170,50
|
|
20230718,112400,972215190,7170,7170,7170,7170,503
|
|
20230718,112300,968608680,7170,7160,7170,7160,46
|
|
20230718,112200,968279220,7170,7160,7170,7160,25
|
|
20230718,112100,968100170,7160,7160,7160,7160,35
|
|
20230718,112000,967849570,7170,7170,7170,7170,70
|
|
20230718,111900,967347670,7170,7170,7170,7170,34
|
|
20230718,111800,967103890,7170,7180,7180,7170,11
|
|
20230718,111700,967024920,7160,7160,7160,7160,35
|
|
20230718,111600,966774320,7170,7170,7170,7170,23
|
|
20230718,111500,966609410,7170,7170,7170,7170,13
|
|
20230718,111400,966516200,7160,7160,7180,7160,324
|
|
20230718,111300,964196340,7160,7160,7160,7160,0
|
|
20230718,111200,964196340,7160,7170,7170,7160,137
|
|
20230718,111100,963214410,7170,7170,7170,7170,1
|
|
20230718,111000,963207240,7180,7180,7180,7180,1
|
|
20230718,110900,963200060,7160,7160,7160,7160,45
|
|
20230718,110800,962877860,7160,7170,7170,7160,980
|
|
20230718,110700,955853820,7170,7170,7170,7170,35
|
|
20230718,110600,955602870,7170,7170,7170,7170,466
|
|
20230718,110500,952261650,7170,7170,7170,7170,269
|
|
20230718,110400,950332920,7170,7170,7170,7170,135
|
|
20230718,110300,949364970,7180,7170,7180,7170,141
|
|
20230718,110200,948352990,7170,7170,7170,7170,36
|
|
20230718,110100,948094870,7170,7180,7180,7170,342
|
|
20230718,110000,945642660,7180,7180,7180,7180,5
|
|
20230718,105900,945606760,7170,7170,7170,7170,535
|
|
20230718,105800,941770810,7180,7170,7180,7170,37
|
|
20230718,105700,941505510,7180,7180,7180,7180,0
|
|
20230718,105600,941505510,7180,7180,7180,7170,55
|
|
20230718,105500,941110960,7180,7170,7180,7170,37
|
|
20230718,105400,940845660,7170,7170,7170,7170,0
|
|
20230718,105300,940845660,7170,7170,7170,7170,35
|
|
20230718,105200,940594710,7170,7180,7180,7170,747
|
|
20230718,105100,935238620,7170,7170,7170,7170,3
|
|
20230718,105000,935217110,7170,7170,7170,7170,273
|
|
20230718,104900,933259700,7170,7160,7170,7160,145
|
|
20230718,104800,932221400,7160,7160,7160,7160,15
|
|
20230718,104700,932114000,7160,7160,7160,7160,158
|
|
20230718,104600,930982720,7160,7160,7170,7160,88
|
|
20230718,104500,930352390,7150,7150,7150,7150,1
|
|
20230718,104400,930345240,7170,7160,7170,7150,1653
|
|
20230718,104300,918509990,7160,7160,7160,7160,2569
|
|
20230718,104200,900115950,7160,7170,7170,7160,18
|
|
20230718,104100,899986900,7160,7180,7180,7160,116
|
|
20230718,104000,899154720,7170,7170,7170,7170,665
|
|
20230718,103900,894386670,7170,7180,7180,7170,1056
|
|
20230718,103800,886815000,7170,7180,7180,7170,66
|
|
20230718,103700,886341470,7170,7170,7170,7170,130
|
|
20230718,103600,885409370,7180,7170,7180,7170,212
|
|
20230718,103500,883888310,7170,7170,7170,7170,67
|
|
20230718,103400,883407920,7170,7170,7170,7170,44
|
|
20230718,103300,883092440,7170,7170,7170,7170,86
|
|
20230718,103200,882475820,7170,7170,7170,7170,98
|
|
20230718,103100,881773160,7170,7170,7170,7160,3970
|
|
20230718,103000,853313610,7180,7180,7180,7180,96
|
|
20230718,102900,852624330,7180,7180,7180,7180,1611
|
|
20230718,102800,841057350,7180,7190,7190,7180,59
|
|
20230718,102700,840633720,7190,7180,7190,7180,246
|
|
20230718,102600,838867430,7190,7180,7190,7180,221
|
|
20230718,102500,837280270,7180,7180,7180,7170,468
|
|
20230718,102400,833920540,7180,7180,7180,7180,849
|
|
20230718,102300,827824720,7200,7180,7200,7180,302
|
|
20230718,102200,825656320,7180,7190,7190,7180,1501
|
|
20230718,102100,814864490,7200,7190,7200,7190,154
|
|
20230718,102000,813756040,7190,7190,7190,7190,34
|
|
20230718,101900,813511580,7190,7200,7200,7190,56
|
|
20230718,101800,813108740,7190,7200,7200,7190,85
|
|
20230718,101700,812497090,7200,7200,7200,7200,25
|
|
20230718,101600,812317090,7210,7200,7210,7200,55
|
|
20230718,101500,811920990,7210,7190,7210,7190,714
|
|
20230718,101400,806787110,7190,7190,7190,7190,0
|
|
20230718,101300,806787110,7190,7200,7200,7190,1038
|
|
20230718,101200,799323390,7190,7200,7200,7190,490
|
|
20230718,101100,795797390,7200,7200,7200,7200,10
|
|
20230718,101000,795725390,7200,7210,7210,7200,896
|
|
20230718,100900,789265580,7220,7220,7220,7220,783
|
|
20230718,100800,783612320,7220,7230,7230,7220,31
|
|
20230718,100700,783388490,7220,7220,7220,7220,646
|
|
20230718,100600,778724370,7210,7210,7210,7210,233
|
|
20230718,100500,777044440,7210,7210,7210,7210,0
|
|
20230718,100400,777044440,7210,7210,7210,7210,36
|
|
20230718,100300,776784880,7210,7220,7220,7210,970
|
|
20230718,100200,769781640,7240,7240,7240,7240,5
|
|
20230718,100100,769745440,7230,7230,7230,7230,409
|
|
20230718,100000,766788370,7220,7220,7220,7220,0
|
|
20230718,095900,766788370,7220,7220,7220,7220,450
|
|
20230718,095800,763539370,7220,7200,7220,7200,690
|
|
20230718,095700,758559050,7220,7220,7220,7220,0
|
|
20230718,095600,758559050,7220,7200,7220,7200,710
|
|
20230718,095500,753433050,7200,7210,7220,7200,974
|
|
20230718,095400,746412060,7220,7220,7220,7220,204
|
|
20230718,095300,744939180,7230,7220,7230,7220,255
|
|
20230718,095200,743096580,7220,7220,7220,7220,100
|
|
20230718,095100,742374580,7220,7200,7220,7200,111
|
|
20230718,095000,741573380,7190,7200,7200,7190,241
|
|
20230718,094900,739839040,7200,7200,7200,7200,143
|
|
20230718,094800,738809440,7200,7200,7200,7200,1899
|
|
20230718,094700,725136640,7200,7210,7210,7200,3882
|
|
20230718,094600,697175370,7220,7220,7220,7220,3
|
|
20230718,094500,697153710,7220,7220,7220,7210,182
|
|
20230718,094400,695841030,7210,7230,7230,7210,2030
|
|
20230718,094300,681188820,7240,7240,7240,7240,406
|
|
20230718,094200,678249380,7250,7240,7250,7240,109
|
|
20230718,094100,677460150,7250,7250,7250,7250,275
|
|
20230718,094000,675466400,7240,7260,7260,7240,287
|
|
20230718,093900,673388120,7240,7270,7270,7240,344
|
|
20230718,093800,670897080,7250,7250,7270,7250,1903
|
|
20230718,093700,657090330,7270,7270,7270,7270,0
|
|
20230718,093600,657090330,7270,7270,7270,7260,420
|
|
20230718,093500,654041110,7270,7270,7280,7260,876
|
|
20230718,093400,647680500,7270,7270,7270,7270,1032
|
|
20230718,093300,640177860,7290,7280,7290,7280,16
|
|
20230718,093200,640061250,7270,7270,7270,7270,100
|
|
20230718,093100,639334250,7270,7270,7270,7270,561
|
|
20230718,093000,635255780,7270,7280,7280,7270,692
|
|
20230718,092900,630220890,7270,7290,7290,7270,4581
|
|
20230718,092800,596915820,7270,7310,7310,7270,6246
|
|
20230718,092700,551372290,7300,7310,7310,7300,1246
|
|
20230718,092600,542274030,7310,7310,7310,7310,64
|
|
20230718,092500,541806190,7310,7310,7310,7300,1771
|
|
20230718,092400,528874330,7330,7310,7330,7310,39
|
|
20230718,092300,528588700,7300,7310,7310,7300,490
|
|
20230718,092200,525009820,7310,7310,7310,7300,1497
|
|
20230718,092100,514076750,7310,7320,7320,7310,205
|
|
20230718,092000,512576170,7340,7340,7340,7340,0
|
|
20230718,091900,512576170,7340,7320,7340,7320,51
|
|
20230718,091800,512202830,7310,7310,7310,7300,2040
|
|
20230718,091700,497300300,7310,7320,7320,7310,3050
|
|
20230718,091600,474984430,7320,7350,7350,7320,6
|
|
20230718,091500,474940420,7350,7340,7350,7320,1583
|
|
20230718,091400,463326620,7380,7340,7380,7340,3074
|
|
20230718,091300,440705440,7350,7380,7380,7350,221
|
|
20230718,091200,439077580,7350,7360,7380,7350,2043
|
|
20230718,091100,424051640,7350,7370,7370,7350,1297
|
|
20230718,091000,414507270,7370,7370,7370,7350,112
|
|
20230718,090900,413681890,7370,7370,7380,7340,441
|
|
20230718,090800,410431800,7350,7380,7390,7350,3810
|
|
20230718,090700,382411030,7380,7380,7450,7350,22245
|
|
20230718,090600,217269980,7380,7360,7380,7360,3738
|
|
20230718,090500,189729960,7360,7330,7360,7330,3513
|
|
20230718,090400,163924690,7340,7340,7340,7330,1264
|
|
20230718,090300,154647240,7350,7350,7370,7340,2663
|
|
20230718,090200,135066540,7360,7370,7370,7310,6719
|
|
20230718,090100,85708820,7370,7330,7380,7330,4964
|
|
20230718,090000,49206480,7360,7270,7430,7270,6733
|