695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,203200,202089800,7300,7300,7300,7300,5166
|
|
20230717,203100,202089800,7300,7300,7300,7300,0
|
|
20230717,203000,202089800,7300,7300,7300,7300,0
|
|
20230717,202900,202089800,7300,7300,7300,7300,0
|
|
20230717,202800,202089800,7300,7300,7300,7300,0
|
|
20230717,202700,202089800,7300,7300,7300,7300,0
|
|
20230717,202600,202089800,7300,7300,7300,7300,0
|
|
20230717,202500,202089800,7300,7300,7300,7300,0
|
|
20230717,202400,202089800,7300,7300,7300,7300,0
|
|
20230717,202300,202089800,7300,7300,7300,7300,0
|
|
20230717,202200,202089800,7300,7300,7300,7300,0
|
|
20230717,202100,202089800,7300,7300,7300,7300,0
|
|
20230717,202000,202089800,7300,7300,7300,7300,0
|
|
20230717,201900,202089800,7300,7300,7300,7300,0
|
|
20230717,201800,202089800,7300,7300,7300,7300,0
|
|
20230717,201700,202089800,7300,7300,7300,7300,0
|
|
20230717,201600,202089800,7300,7300,7300,7300,0
|
|
20230717,201500,202089800,7300,7300,7300,7300,0
|
|
20230717,201400,202089800,7300,7300,7300,7300,0
|
|
20230717,201300,202089800,7300,7300,7300,7300,0
|
|
20230717,201200,202089800,7300,7300,7300,7300,0
|
|
20230717,201100,202089800,7300,7300,7300,7300,0
|
|
20230717,201000,202089800,7300,7300,7300,7300,0
|
|
20230717,200900,202089800,7300,7300,7300,7300,0
|
|
20230717,200800,202089800,7300,7300,7300,7300,0
|
|
20230717,200700,202089800,7300,7300,7300,7300,0
|
|
20230717,200600,202089800,7300,7300,7300,7300,0
|
|
20230717,200500,202089800,7300,7300,7300,7300,0
|
|
20230717,200400,202089800,7300,7300,7300,7300,0
|
|
20230717,200300,202089800,7300,7300,7300,7300,0
|
|
20230717,200200,202089800,7300,7300,7300,7300,5166
|
|
20230717,200100,202089800,7300,7300,7300,7300,0
|
|
20230717,200000,202089800,7300,7300,7300,7300,0
|
|
20230717,195900,202089800,7300,7300,7300,7300,0
|
|
20230717,195800,202089800,7300,7300,7300,7300,0
|
|
20230717,195700,202089800,7300,7300,7300,7300,0
|
|
20230717,195600,202089800,7300,7300,7300,7300,0
|
|
20230717,195500,202089800,7300,7300,7300,7300,0
|
|
20230717,195400,202089800,7300,7300,7300,7300,0
|
|
20230717,195300,202089800,7300,7300,7300,7300,0
|
|
20230717,195200,202089800,7300,7300,7300,7300,0
|
|
20230717,195100,202089800,7300,7300,7300,7300,0
|
|
20230717,195000,202089800,7300,7300,7300,7300,0
|
|
20230717,194900,202089800,7300,7300,7300,7300,0
|
|
20230717,194800,202089800,7300,7300,7300,7300,0
|
|
20230717,194700,202089800,7300,7300,7300,7300,0
|
|
20230717,194600,202089800,7300,7300,7300,7300,0
|
|
20230717,194500,202089800,7300,7300,7300,7300,0
|
|
20230717,194400,202089800,7300,7300,7300,7300,0
|
|
20230717,194300,202089800,7300,7300,7300,7300,0
|
|
20230717,194200,202089800,7300,7300,7300,7300,0
|
|
20230717,194100,202089800,7300,7300,7300,7300,0
|
|
20230717,194000,202089800,7300,7300,7300,7300,0
|
|
20230717,193900,202089800,7300,7300,7300,7300,0
|
|
20230717,193800,202089800,7300,7300,7300,7300,0
|
|
20230717,193700,202089800,7300,7300,7300,7300,0
|
|
20230717,193600,202089800,7300,7300,7300,7300,0
|
|
20230717,193500,202089800,7300,7300,7300,7300,0
|
|
20230717,193400,202089800,7300,7300,7300,7300,0
|
|
20230717,193300,202089800,7300,7300,7300,7300,0
|
|
20230717,193200,202089800,7300,7300,7300,7300,5166
|
|
20230717,193100,202089800,7300,7300,7300,7300,0
|
|
20230717,193000,202089800,7300,7300,7300,7300,0
|
|
20230717,192900,202089800,7300,7300,7300,7300,0
|
|
20230717,192800,202089800,7300,7300,7300,7300,0
|
|
20230717,192700,202089800,7300,7300,7300,7300,0
|
|
20230717,192600,202089800,7300,7300,7300,7300,0
|
|
20230717,192500,202089800,7300,7300,7300,7300,0
|
|
20230717,192400,202089800,7300,7300,7300,7300,0
|
|
20230717,192300,202089800,7300,7300,7300,7300,0
|
|
20230717,192200,202089800,7300,7300,7300,7300,0
|
|
20230717,192100,202089800,7300,7300,7300,7300,0
|
|
20230717,192000,202089800,7300,7300,7300,7300,0
|
|
20230717,191900,202089800,7300,7300,7300,7300,0
|
|
20230717,191800,202089800,7300,7300,7300,7300,0
|
|
20230717,191700,202089800,7300,7300,7300,7300,0
|
|
20230717,191600,202089800,7300,7300,7300,7300,0
|
|
20230717,191500,202089800,7300,7300,7300,7300,0
|
|
20230717,191400,202089800,7300,7300,7300,7300,0
|
|
20230717,191300,202089800,7300,7300,7300,7300,0
|
|
20230717,191200,202089800,7300,7300,7300,7300,0
|
|
20230717,191100,202089800,7300,7300,7300,7300,0
|
|
20230717,191000,202089800,7300,7300,7300,7300,0
|
|
20230717,190900,202089800,7300,7300,7300,7300,0
|
|
20230717,190800,202089800,7300,7300,7300,7300,0
|
|
20230717,190700,202089800,7300,7300,7300,7300,0
|
|
20230717,190600,202089800,7300,7300,7300,7300,0
|
|
20230717,190500,202089800,7300,7300,7300,7300,0
|
|
20230717,190400,202089800,7300,7300,7300,7300,0
|
|
20230717,190300,202089800,7300,7300,7300,7300,0
|
|
20230717,190200,202089800,7300,7300,7300,7300,5166
|
|
20230717,190100,202089800,7300,7300,7300,7300,0
|
|
20230717,190000,202089800,7300,7300,7300,7300,0
|
|
20230717,185900,202089800,7300,7300,7300,7300,0
|
|
20230717,185800,202089800,7300,7300,7300,7300,0
|
|
20230717,185700,202089800,7300,7300,7300,7300,0
|
|
20230717,185600,202089800,7300,7300,7300,7300,0
|
|
20230717,185500,202089800,7300,7300,7300,7300,0
|
|
20230717,185400,202089800,7300,7300,7300,7300,0
|
|
20230717,185300,202089800,7300,7300,7300,7300,0
|
|
20230717,185200,202089800,7300,7300,7300,7300,0
|
|
20230717,185100,202089800,7300,7300,7300,7300,0
|
|
20230717,185000,202089800,7300,7300,7300,7300,0
|
|
20230717,184900,202089800,7300,7300,7300,7300,0
|
|
20230717,184800,202089800,7300,7300,7300,7300,0
|
|
20230717,184700,202089800,7300,7300,7300,7300,0
|
|
20230717,184600,202089800,7300,7300,7300,7300,0
|
|
20230717,184500,202089800,7300,7300,7300,7300,0
|
|
20230717,184400,202089800,7300,7300,7300,7300,0
|
|
20230717,184300,202089800,7300,7300,7300,7300,0
|
|
20230717,184200,202089800,7300,7300,7300,7300,0
|
|
20230717,184100,202089800,7300,7300,7300,7300,0
|
|
20230717,184000,202089800,7300,7300,7300,7300,0
|
|
20230717,183900,202089800,7300,7300,7300,7300,0
|
|
20230717,183800,202089800,7300,7300,7300,7300,0
|
|
20230717,183700,202089800,7300,7300,7300,7300,0
|
|
20230717,183600,202089800,7300,7300,7300,7300,0
|
|
20230717,183500,202089800,7300,7300,7300,7300,0
|
|
20230717,183400,202089800,7300,7300,7300,7300,0
|
|
20230717,183300,202089800,7300,7300,7300,7300,0
|
|
20230717,183200,202089800,7300,7300,7300,7300,5166
|
|
20230717,183100,202089800,7300,7300,7300,7300,0
|
|
20230717,183000,202089800,7300,7300,7300,7300,0
|
|
20230717,182900,202089800,7300,7300,7300,7300,0
|
|
20230717,182800,202089800,7300,7300,7300,7300,0
|
|
20230717,182700,202089800,7300,7300,7300,7300,0
|
|
20230717,182600,202089800,7300,7300,7300,7300,0
|
|
20230717,182500,202089800,7300,7300,7300,7300,0
|
|
20230717,182400,202089800,7300,7300,7300,7300,0
|
|
20230717,182300,202089800,7300,7300,7300,7300,0
|
|
20230717,182200,202089800,7300,7300,7300,7300,0
|
|
20230717,182100,202089800,7300,7300,7300,7300,0
|
|
20230717,182000,202089800,7300,7300,7300,7300,0
|
|
20230717,181900,202089800,7300,7300,7300,7300,0
|
|
20230717,181800,202089800,7300,7300,7300,7300,0
|
|
20230717,181700,202089800,7300,7300,7300,7300,0
|
|
20230717,181600,202089800,7300,7300,7300,7300,0
|
|
20230717,181500,202089800,7300,7300,7300,7300,0
|
|
20230717,181400,202089800,7300,7300,7300,7300,0
|
|
20230717,181300,202089800,7300,7300,7300,7300,0
|
|
20230717,181200,202089800,7300,7300,7300,7300,0
|
|
20230717,181100,202089800,7300,7300,7300,7300,0
|
|
20230717,181000,202089800,7300,7300,7300,7300,0
|
|
20230717,180900,202089800,7300,7300,7300,7300,0
|
|
20230717,180800,202089800,7300,7300,7300,7300,0
|
|
20230717,180700,202089800,7300,7300,7300,7300,0
|
|
20230717,180600,202089800,7300,7300,7300,7300,0
|
|
20230717,180500,202089800,7300,7300,7300,7300,0
|
|
20230717,180400,202089800,7300,7300,7300,7300,0
|
|
20230717,180300,202089800,7300,7300,7300,7300,0
|
|
20230717,180200,202089800,7300,7300,7300,7300,5166
|
|
20230717,180100,202089800,7300,7300,7300,7300,0
|
|
20230717,180000,202089800,7300,7300,7300,7300,0
|
|
20230717,175900,202089800,7300,7300,7300,7300,0
|
|
20230717,175800,202089800,7300,7300,7300,7300,0
|
|
20230717,175700,202089800,7300,7300,7300,7300,0
|
|
20230717,175600,202089800,7300,7300,7300,7300,0
|
|
20230717,175500,202089800,7300,7300,7300,7300,0
|
|
20230717,175400,202089800,7300,7300,7300,7300,0
|
|
20230717,175300,202089800,7300,7300,7300,7300,0
|
|
20230717,175200,202089800,7300,7300,7300,7300,0
|
|
20230717,175100,202089800,7300,7300,7300,7300,0
|
|
20230717,175000,202089800,7300,7300,7300,7300,0
|
|
20230717,174900,202089800,7300,7300,7300,7300,0
|
|
20230717,174800,202089800,7300,7300,7300,7300,0
|
|
20230717,174700,202089800,7300,7300,7300,7300,0
|
|
20230717,174600,202089800,7300,7300,7300,7300,0
|
|
20230717,174500,202089800,7300,7300,7300,7300,0
|
|
20230717,174400,202089800,7300,7300,7300,7300,0
|
|
20230717,174300,202089800,7300,7300,7300,7300,0
|
|
20230717,174200,202089800,7300,7300,7300,7300,0
|
|
20230717,174100,202089800,7300,7300,7300,7300,0
|
|
20230717,174000,202089800,7300,7300,7300,7300,0
|
|
20230717,173900,202089800,7300,7300,7300,7300,0
|
|
20230717,173800,202089800,7300,7300,7300,7300,0
|
|
20230717,173700,202089800,7300,7300,7300,7300,0
|
|
20230717,173600,202089800,7300,7300,7300,7300,0
|
|
20230717,173500,202089800,7300,7300,7300,7300,0
|
|
20230717,173400,202089800,7300,7300,7300,7300,0
|
|
20230717,173300,202089800,7300,7300,7300,7300,0
|
|
20230717,173200,202089800,7300,7300,7300,7300,5166
|
|
20230717,173100,202089800,7300,7300,7300,7300,0
|
|
20230717,173000,202089800,7300,7300,7300,7300,0
|
|
20230717,172900,202089800,7300,7300,7300,7300,0
|
|
20230717,172800,202089800,7300,7300,7300,7300,0
|
|
20230717,172700,202089800,7300,7300,7300,7300,0
|
|
20230717,172600,202089800,7300,7300,7300,7300,0
|
|
20230717,172500,202089800,7300,7300,7300,7300,0
|
|
20230717,172400,202089800,7300,7300,7300,7300,0
|
|
20230717,172300,202089800,7300,7300,7300,7300,0
|
|
20230717,172200,202089800,7300,7300,7300,7300,0
|
|
20230717,172100,202089800,7300,7300,7300,7300,0
|
|
20230717,172000,202089800,7300,7300,7300,7300,0
|
|
20230717,171900,202089800,7300,7300,7300,7300,0
|
|
20230717,171800,202089800,7300,7300,7300,7300,0
|
|
20230717,171700,202089800,7300,7300,7300,7300,0
|
|
20230717,171600,202089800,7300,7300,7300,7300,0
|
|
20230717,171500,202089800,7300,7300,7300,7300,0
|
|
20230717,171400,202089800,7300,7300,7300,7300,0
|
|
20230717,171300,202089800,7300,7300,7300,7300,0
|
|
20230717,171200,202089800,7300,7300,7300,7300,0
|
|
20230717,171100,202089800,7300,7300,7300,7300,0
|
|
20230717,171000,202089800,7300,7300,7300,7300,0
|
|
20230717,170900,202089800,7300,7300,7300,7300,0
|
|
20230717,170800,202089800,7300,7300,7300,7300,0
|
|
20230717,170700,202089800,7300,7300,7300,7300,0
|
|
20230717,170600,202089800,7300,7300,7300,7300,0
|
|
20230717,170500,202089800,7300,7300,7300,7300,0
|
|
20230717,170400,202089800,7300,7300,7300,7300,0
|
|
20230717,170300,202089800,7300,7300,7300,7300,0
|
|
20230717,170200,202089800,7300,7300,7300,7300,5166
|
|
20230717,170100,202089800,7300,7300,7300,7300,0
|
|
20230717,170000,202089800,7300,7300,7300,7300,0
|
|
20230717,165900,202089800,7300,7300,7300,7300,0
|
|
20230717,165800,202089800,7300,7300,7300,7300,0
|
|
20230717,165700,202089800,7300,7300,7300,7300,0
|
|
20230717,165600,202089800,7300,7300,7300,7300,0
|
|
20230717,165500,202089800,7300,7300,7300,7300,0
|
|
20230717,165400,202089800,7300,7300,7300,7300,0
|
|
20230717,165300,202089800,7300,7300,7300,7300,0
|
|
20230717,165200,202089800,7300,7300,7300,7300,0
|
|
20230717,165100,202089800,7300,7300,7300,7300,0
|
|
20230717,165000,202089800,7300,7300,7300,7300,0
|
|
20230717,164900,202089800,7300,7300,7300,7300,0
|
|
20230717,164800,202089800,7300,7300,7300,7300,0
|
|
20230717,164700,202089800,7300,7300,7300,7300,0
|
|
20230717,164600,202089800,7300,7300,7300,7300,0
|
|
20230717,164500,202089800,7300,7300,7300,7300,0
|
|
20230717,164400,202089800,7300,7300,7300,7300,0
|
|
20230717,164300,202089800,7300,7300,7300,7300,0
|
|
20230717,164200,202089800,7300,7300,7300,7300,0
|
|
20230717,164100,202089800,7300,7300,7300,7300,0
|
|
20230717,164000,202089800,7300,7300,7300,7300,0
|
|
20230717,163900,202089800,7300,7300,7300,7300,0
|
|
20230717,163800,202089800,7300,7300,7300,7300,0
|
|
20230717,163700,202089800,7300,7300,7300,7300,0
|
|
20230717,163600,202089800,7300,7300,7300,7300,0
|
|
20230717,163500,202089800,7300,7300,7300,7300,0
|
|
20230717,163400,202089800,7300,7300,7300,7300,0
|
|
20230717,163300,202089800,7300,7300,7300,7300,0
|
|
20230717,163200,202089800,7300,7300,7300,7300,5166
|
|
20230717,163100,202089800,7300,7300,7300,7300,0
|
|
20230717,163000,202089800,7300,7300,7300,7300,0
|
|
20230717,162900,202089800,7300,7300,7300,7300,0
|
|
20230717,162800,202089800,7300,7300,7300,7300,0
|
|
20230717,162700,202089800,7300,7300,7300,7300,0
|
|
20230717,162600,202089800,7300,7300,7300,7300,0
|
|
20230717,162500,202089800,7300,7300,7300,7300,0
|
|
20230717,162400,202089800,7300,7300,7300,7300,0
|
|
20230717,162300,202089800,7300,7300,7300,7300,0
|
|
20230717,162200,202089800,7300,7300,7300,7300,0
|
|
20230717,162100,202089800,7300,7300,7300,7300,0
|
|
20230717,162000,202089800,7300,7300,7300,7300,0
|
|
20230717,161900,202089800,7300,7300,7300,7300,0
|
|
20230717,161800,202089800,7300,7300,7300,7300,0
|
|
20230717,161700,202089800,7300,7300,7300,7300,0
|
|
20230717,161600,202089800,7300,7300,7300,7300,0
|
|
20230717,161500,202089800,7300,7300,7300,7300,0
|
|
20230717,161400,202089800,7300,7300,7300,7300,0
|
|
20230717,161300,202089800,7300,7300,7300,7300,0
|
|
20230717,161200,202089800,7300,7300,7300,7300,0
|
|
20230717,161100,202089800,7300,7300,7300,7300,0
|
|
20230717,161000,202089800,7300,7300,7300,7300,0
|
|
20230717,160900,202089800,7300,7300,7300,7300,0
|
|
20230717,160800,202089800,7300,7300,7300,7300,0
|
|
20230717,160700,202089800,7300,7300,7300,7300,0
|
|
20230717,160600,202089800,7300,7300,7300,7300,0
|
|
20230717,160500,202089800,7300,7300,7300,7300,0
|
|
20230717,160400,202089800,7300,7300,7300,7300,0
|
|
20230717,160300,202089800,7300,7300,7300,7300,0
|
|
20230717,160200,202089800,7300,7300,7300,7300,5166
|
|
20230717,160100,202089800,7300,7300,7300,7300,0
|
|
20230717,160000,202089800,7300,7300,7300,7300,0
|
|
20230717,155900,202089800,7300,7300,7300,7300,0
|
|
20230717,155800,202089800,7300,7300,7300,7300,0
|
|
20230717,155700,202089800,7300,7300,7300,7300,0
|
|
20230717,155600,202089800,7300,7300,7300,7300,0
|
|
20230717,155500,202089800,7300,7300,7300,7300,0
|
|
20230717,155400,202089800,7300,7300,7300,7300,0
|
|
20230717,155300,202089800,7300,7300,7300,7300,0
|
|
20230717,155200,202089800,7300,7300,7300,7300,0
|
|
20230717,155100,202089800,7300,7300,7300,7300,0
|
|
20230717,155000,202089800,7300,7300,7300,7300,0
|
|
20230717,154900,202089800,7300,7300,7300,7300,0
|
|
20230717,154800,202089800,7300,7300,7300,7300,0
|
|
20230717,154700,202089800,7300,7300,7300,7300,0
|
|
20230717,154600,202089800,7300,7300,7300,7300,0
|
|
20230717,154500,202089800,7300,7300,7300,7300,0
|
|
20230717,154400,202089800,7300,7300,7300,7300,0
|
|
20230717,154300,202089800,7300,7300,7300,7300,0
|
|
20230717,154200,202089800,7300,7300,7300,7300,0
|
|
20230717,154100,202089800,7300,7300,7300,7300,0
|
|
20230717,154000,202089800,7300,7300,7300,7300,0
|
|
20230717,153900,202089800,7300,7300,7300,7300,0
|
|
20230717,153800,202089800,7300,7300,7300,7300,0
|
|
20230717,153700,202089800,7300,7300,7300,7300,0
|
|
20230717,153600,202089800,7300,7300,7300,7300,0
|
|
20230717,153500,202089800,7300,7300,7300,7300,0
|
|
20230717,153400,202089800,7300,7300,7300,7300,0
|
|
20230717,153300,202089800,7300,7300,7300,7300,0
|
|
20230717,153200,202089800,7300,7300,7300,7300,5166
|
|
20230717,153100,202089800,7300,7300,7300,7300,0
|
|
20230717,153000,202089800,7300,7300,7300,7300,5166
|
|
20230717,152900,164378000,7390,7390,7390,7390,0
|
|
20230717,152800,164378000,7390,7390,7390,7390,0
|
|
20230717,152700,164378000,7390,7390,7390,7390,0
|
|
20230717,152600,164378000,7390,7390,7390,7390,0
|
|
20230717,152500,164378000,7390,7390,7390,7390,0
|
|
20230717,152400,164378000,7390,7390,7390,7390,0
|
|
20230717,152300,164378000,7390,7390,7390,7390,0
|
|
20230717,152200,164378000,7390,7390,7390,7390,0
|
|
20230717,152100,164378000,7390,7390,7390,7390,0
|
|
20230717,152000,164378000,7390,7390,7390,7390,0
|
|
20230717,151900,164378000,7390,7390,7390,7390,6
|
|
20230717,151800,164333660,7390,7390,7390,7390,1
|
|
20230717,151700,164326270,7390,7350,7390,7350,278
|
|
20230717,151600,162275530,7390,7390,7390,7390,0
|
|
20230717,151500,162275530,7390,7350,7390,7320,346
|
|
20230717,151400,159733270,7380,7380,7380,7380,100
|
|
20230717,151300,158995270,7390,7340,7390,7340,26
|
|
20230717,151200,158803940,7390,7390,7390,7390,0
|
|
20230717,151100,158803940,7390,7390,7390,7390,0
|
|
20230717,151000,158803940,7390,7380,7390,7380,100
|
|
20230717,150900,158064960,7390,7390,7390,7390,0
|
|
20230717,150800,158064960,7390,7390,7390,7390,0
|
|
20230717,150700,158064960,7390,7340,7390,7340,14
|
|
20230717,150600,157961700,7390,7390,7390,7390,50
|
|
20230717,150500,157592200,7390,7350,7390,7350,107
|
|
20230717,150400,156805470,7390,7390,7390,7390,10
|
|
20230717,150300,156731570,7390,7390,7390,7390,60
|
|
20230717,150200,156288170,7390,7390,7390,7390,10
|
|
20230717,150100,156214270,7390,7390,7390,7390,0
|
|
20230717,150000,156214270,7390,7390,7390,7390,0
|
|
20230717,145900,156214270,7390,7390,7390,7390,0
|
|
20230717,145800,156214270,7390,7380,7390,7380,100
|
|
20230717,145700,155475330,7390,7390,7390,7390,0
|
|
20230717,145600,155475330,7390,7390,7390,7390,1
|
|
20230717,145500,155467940,7390,7390,7390,7390,0
|
|
20230717,145400,155467940,7390,7390,7390,7390,19
|
|
20230717,145300,155327530,7390,7400,7400,7390,14
|
|
20230717,145200,155224030,7400,7400,7400,7400,14
|
|
20230717,145100,155120430,7400,7400,7400,7400,4
|
|
20230717,145000,155090830,7400,7400,7400,7400,0
|
|
20230717,144900,155090830,7400,7390,7400,7390,38
|
|
20230717,144800,154809730,7410,7410,7410,7410,0
|
|
20230717,144700,154809730,7410,7410,7410,7410,0
|
|
20230717,144600,154809730,7410,7410,7410,7410,0
|
|
20230717,144500,154809730,7410,7350,7410,7330,1210
|
|
20230717,144400,145927850,7390,7390,7390,7390,10
|
|
20230717,144300,145853950,7390,7410,7420,7350,545
|
|
20230717,144200,141845590,7350,7370,7370,7340,506
|
|
20230717,144100,138129660,7420,7420,7420,7420,0
|
|
20230717,144000,138129660,7420,7420,7420,7420,0
|
|
20230717,143900,138129660,7420,7420,7420,7420,0
|
|
20230717,143800,138129660,7420,7420,7420,7420,0
|
|
20230717,143700,138129660,7420,7420,7420,7420,0
|
|
20230717,143600,138129660,7420,7370,7420,7350,605
|
|
20230717,143500,133678390,7430,7430,7430,7430,0
|
|
20230717,143400,133678390,7430,7430,7430,7430,0
|
|
20230717,143300,133678390,7430,7430,7430,7430,0
|
|
20230717,143200,133678390,7430,7400,7430,7380,182
|
|
20230717,143100,132333280,7430,7430,7430,7430,0
|
|
20230717,143000,132333280,7430,7430,7430,7430,0
|
|
20230717,142900,132333280,7430,7430,7430,7430,0
|
|
20230717,142800,132333280,7430,7430,7430,7430,0
|
|
20230717,142700,132333280,7430,7430,7430,7430,0
|
|
20230717,142600,132333280,7430,7420,7430,7420,31
|
|
20230717,142500,132103210,7430,7430,7430,7430,0
|
|
20230717,142400,132103210,7430,7430,7430,7430,0
|
|
20230717,142300,132103210,7430,7430,7430,7430,20
|
|
20230717,142200,131954610,7430,7430,7430,7430,0
|
|
20230717,142100,131954610,7430,7430,7430,7430,4
|
|
20230717,142000,131924890,7430,7430,7430,7430,5
|
|
20230717,141900,131887740,7370,7400,7430,7370,921
|
|
20230717,141800,125085870,7430,7430,7430,7430,0
|
|
20230717,141700,125085870,7430,7430,7430,7430,0
|
|
20230717,141600,125085870,7430,7430,7430,7430,0
|
|
20230717,141500,125085870,7430,7430,7430,7430,0
|
|
20230717,141400,125085870,7430,7430,7430,7430,0
|
|
20230717,141300,125085870,7430,7420,7430,7420,105
|
|
20230717,141200,124306720,7400,7400,7400,7400,450
|
|
20230717,141100,120976720,7420,7420,7420,7420,23
|
|
20230717,141000,120806060,7430,7430,7430,7430,0
|
|
20230717,140900,120806060,7430,7430,7430,7430,0
|
|
20230717,140800,120806060,7430,7430,7430,7430,0
|
|
20230717,140700,120806060,7430,7430,7430,7430,0
|
|
20230717,140600,120806060,7430,7430,7430,7430,0
|
|
20230717,140500,120806060,7430,7430,7430,7430,0
|
|
20230717,140400,120806060,7430,7430,7430,7430,0
|
|
20230717,140300,120806060,7430,7430,7430,7430,0
|
|
20230717,140200,120806060,7430,7400,7430,7400,85
|
|
20230717,140100,120176910,7440,7440,7440,7440,0
|
|
20230717,140000,120176910,7440,7440,7440,7440,0
|
|
20230717,135900,120176910,7440,7440,7440,7440,0
|
|
20230717,135800,120176910,7440,7440,7440,7440,0
|
|
20230717,135700,120176910,7440,7440,7440,7440,0
|
|
20230717,135600,120176910,7440,7440,7440,7440,0
|
|
20230717,135500,120176910,7440,7440,7440,7440,0
|
|
20230717,135400,120176910,7440,7440,7440,7440,0
|
|
20230717,135300,120176910,7440,7440,7440,7440,0
|
|
20230717,135200,120176910,7440,7440,7440,7440,0
|
|
20230717,135100,120176910,7440,7440,7440,7440,0
|
|
20230717,135000,120176910,7440,7440,7440,7440,0
|
|
20230717,134900,120176910,7440,7440,7440,7440,0
|
|
20230717,134800,120176910,7440,7440,7440,7440,0
|
|
20230717,134700,120176910,7440,7440,7440,7440,6
|
|
20230717,134600,120132270,7440,7440,7440,7440,0
|
|
20230717,134500,120132270,7440,7440,7440,7440,0
|
|
20230717,134400,120132270,7440,7440,7440,7440,1
|
|
20230717,134300,120124830,7440,7440,7440,7440,0
|
|
20230717,134200,120124830,7440,7440,7440,7440,0
|
|
20230717,134100,120124830,7440,7440,7440,7440,0
|
|
20230717,134000,120124830,7440,7440,7440,7440,0
|
|
20230717,133900,120124830,7440,7440,7440,7440,1
|
|
20230717,133800,120117390,7450,7450,7450,7450,0
|
|
20230717,133700,120117390,7450,7450,7450,7450,0
|
|
20230717,133600,120117390,7450,7440,7450,7390,18
|
|
20230717,133500,119983390,7450,7450,7450,7450,0
|
|
20230717,133400,119983390,7450,7450,7450,7450,0
|
|
20230717,133300,119983390,7450,7450,7450,7450,0
|
|
20230717,133200,119983390,7450,7450,7450,7450,0
|
|
20230717,133100,119983390,7450,7450,7450,7450,0
|
|
20230717,133000,119983390,7450,7450,7450,7450,0
|
|
20230717,132900,119983390,7450,7450,7450,7450,1
|
|
20230717,132800,119975940,7450,7440,7450,7440,100
|
|
20230717,132700,119230980,7450,7450,7450,7450,0
|
|
20230717,132600,119230980,7450,7450,7450,7450,0
|
|
20230717,132500,119230980,7450,7450,7450,7450,0
|
|
20230717,132400,119230980,7450,7440,7450,7440,5
|
|
20230717,132300,119193740,7440,7440,7440,7440,3
|
|
20230717,132200,119171420,7440,7440,7440,7440,30
|
|
20230717,132100,118948220,7450,7450,7450,7450,0
|
|
20230717,132000,118948220,7450,7450,7450,7450,0
|
|
20230717,131900,118948220,7450,7450,7450,7450,0
|
|
20230717,131800,118948220,7450,7440,7450,7440,181
|
|
20230717,131700,117601530,7440,7440,7440,7440,0
|
|
20230717,131600,117601530,7440,7440,7440,7440,1
|
|
20230717,131500,117594090,7440,7440,7440,7440,0
|
|
20230717,131400,117594090,7440,7440,7440,7440,0
|
|
20230717,131300,117594090,7440,7400,7440,7400,100
|
|
20230717,131200,116853730,7400,7400,7400,7400,0
|
|
20230717,131100,116853730,7400,7400,7400,7400,0
|
|
20230717,131000,116853730,7400,7400,7400,7400,10
|
|
20230717,130900,116779730,7400,7430,7430,7400,212
|
|
20230717,130800,115210780,7430,7430,7430,7430,0
|
|
20230717,130700,115210780,7430,7430,7430,7430,0
|
|
20230717,130600,115210780,7430,7430,7430,7430,200
|
|
20230717,130500,113724780,7430,7430,7430,7430,0
|
|
20230717,130400,113724780,7430,7430,7430,7430,6
|
|
20230717,130300,113680200,7400,7400,7400,7400,0
|
|
20230717,130200,113680200,7400,7410,7410,7400,130
|
|
20230717,130100,112717530,7400,7400,7400,7400,0
|
|
20230717,130000,112717530,7400,7400,7400,7400,0
|
|
20230717,125900,112717530,7400,7400,7400,7400,0
|
|
20230717,125800,112717530,7400,7400,7400,7400,0
|
|
20230717,125700,112717530,7400,7400,7400,7400,0
|
|
20230717,125600,112717530,7400,7400,7400,7400,0
|
|
20230717,125500,112717530,7400,7400,7400,7400,0
|
|
20230717,125400,112717530,7400,7400,7400,7400,0
|
|
20230717,125300,112717530,7400,7400,7400,7400,0
|
|
20230717,125200,112717530,7400,7400,7400,7400,230
|
|
20230717,125100,111015530,7440,7440,7440,7440,1
|
|
20230717,125000,111008090,7420,7420,7420,7420,0
|
|
20230717,124900,111008090,7420,7420,7420,7420,67
|
|
20230717,124800,110510950,7410,7410,7410,7410,0
|
|
20230717,124700,110510950,7410,7410,7410,7410,150
|
|
20230717,124600,109399450,7410,7410,7410,7410,0
|
|
20230717,124500,109399450,7410,7410,7410,7410,51
|
|
20230717,124400,109021540,7400,7410,7410,7400,41
|
|
20230717,124300,108717740,7410,7400,7410,7400,9
|
|
20230717,124200,108651090,7400,7400,7400,7400,99
|
|
20230717,124100,107918490,7390,7390,7390,7390,14
|
|
20230717,124000,107815030,7390,7390,7390,7390,0
|
|
20230717,123900,107815030,7390,7390,7390,7390,0
|
|
20230717,123800,107815030,7390,7390,7390,7390,13
|
|
20230717,123700,107718960,7370,7370,7370,7370,10
|
|
20230717,123600,107645260,7370,7380,7380,7370,85
|
|
20230717,123500,107018790,7380,7380,7380,7380,100
|
|
20230717,123400,106280790,7380,7380,7380,7380,0
|
|
20230717,123300,106280790,7380,7380,7380,7380,7
|
|
20230717,123200,106229130,7380,7380,7380,7380,0
|
|
20230717,123100,106229130,7380,7400,7400,7380,113
|
|
20230717,123000,105394990,7400,7400,7400,7400,0
|
|
20230717,122900,105394990,7400,7400,7400,7400,20
|
|
20230717,122800,105246990,7400,7400,7400,7400,0
|
|
20230717,122700,105246990,7400,7400,7400,7400,0
|
|
20230717,122600,105246990,7400,7400,7400,7400,0
|
|
20230717,122500,105246990,7400,7400,7400,7400,0
|
|
20230717,122400,105246990,7400,7400,7400,7400,0
|
|
20230717,122300,105246990,7400,7400,7400,7400,0
|
|
20230717,122200,105246990,7400,7400,7400,7400,24
|
|
20230717,122100,105069390,7370,7370,7370,7370,0
|
|
20230717,122000,105069390,7370,7370,7370,7370,0
|
|
20230717,121900,105069390,7370,7380,7380,7370,300
|
|
20230717,121800,102858080,7400,7400,7400,7400,0
|
|
20230717,121700,102858080,7400,7400,7400,7400,10
|
|
20230717,121600,102784080,7400,7400,7400,7400,0
|
|
20230717,121500,102784080,7400,7400,7400,7400,0
|
|
20230717,121400,102784080,7400,7400,7400,7400,0
|
|
20230717,121300,102784080,7400,7400,7400,7400,0
|
|
20230717,121200,102784080,7400,7390,7400,7360,33
|
|
20230717,121100,102541100,7360,7380,7380,7360,128
|
|
20230717,121000,101598250,7380,7380,7380,7380,0
|
|
20230717,120900,101598250,7380,7380,7380,7380,0
|
|
20230717,120800,101598250,7380,7380,7380,7380,0
|
|
20230717,120700,101598250,7380,7380,7380,7380,0
|
|
20230717,120600,101598250,7380,7380,7380,7380,0
|
|
20230717,120500,101598250,7380,7390,7390,7380,210
|
|
20230717,120400,100048430,7390,7390,7390,7390,0
|
|
20230717,120300,100048430,7390,7390,7390,7390,0
|
|
20230717,120200,100048430,7390,7390,7390,7390,190
|
|
20230717,120100,98644330,7380,7410,7410,7380,124
|
|
20230717,120000,97726630,7390,7390,7390,7390,0
|
|
20230717,115900,97726630,7390,7390,7390,7390,0
|
|
20230717,115800,97726630,7390,7390,7390,7390,0
|
|
20230717,115700,97726630,7390,7390,7390,7390,0
|
|
20230717,115600,97726630,7390,7390,7390,7390,0
|
|
20230717,115500,97726630,7390,7390,7390,7390,0
|
|
20230717,115400,97726630,7390,7410,7410,7390,2813
|
|
20230717,115300,76928990,7420,7420,7420,7420,314
|
|
20230717,115200,74599110,7420,7420,7420,7420,0
|
|
20230717,115100,74599110,7420,7420,7420,7420,0
|
|
20230717,115000,74599110,7420,7420,7420,7420,0
|
|
20230717,114900,74599110,7420,7420,7420,7420,0
|
|
20230717,114800,74599110,7420,7420,7420,7420,0
|
|
20230717,114700,74599110,7420,7420,7420,7420,0
|
|
20230717,114600,74599110,7420,7420,7420,7420,100
|
|
20230717,114500,73857110,7410,7410,7410,7410,0
|
|
20230717,114400,73857110,7410,7420,7420,7410,66
|
|
20230717,114300,73367430,7430,7440,7440,7430,25
|
|
20230717,114200,73181570,7460,7460,7460,7460,3
|
|
20230717,114100,73159190,7470,7470,7470,7470,1
|
|
20230717,114000,73151720,7470,7470,7470,7470,3
|
|
20230717,113900,73129310,7470,7470,7470,7470,10
|
|
20230717,113800,73054610,7470,7470,7470,7470,0
|
|
20230717,113700,73054610,7470,7470,7470,7470,0
|
|
20230717,113600,73054610,7470,7470,7470,7470,20
|
|
20230717,113500,72905210,7470,7470,7470,7470,1
|
|
20230717,113400,72897740,7470,7470,7470,7470,27
|
|
20230717,113300,72696050,7470,7470,7470,7470,26
|
|
20230717,113200,72501830,7430,7470,7470,7430,60
|
|
20230717,113100,72055630,7470,7470,7470,7470,0
|
|
20230717,113000,72055630,7470,7470,7470,7470,24
|
|
20230717,112900,71876350,7490,7490,7490,7490,0
|
|
20230717,112800,71876350,7490,7490,7490,7490,0
|
|
20230717,112700,71876350,7490,7490,7490,7490,0
|
|
20230717,112600,71876350,7490,7490,7490,7490,0
|
|
20230717,112500,71876350,7490,7490,7490,7490,0
|
|
20230717,112400,71876350,7490,7490,7490,7490,0
|
|
20230717,112300,71876350,7490,7490,7490,7490,0
|
|
20230717,112200,71876350,7490,7490,7490,7490,0
|
|
20230717,112100,71876350,7490,7490,7490,7490,0
|
|
20230717,112000,71876350,7490,7490,7490,7490,0
|
|
20230717,111900,71876350,7490,7490,7490,7490,0
|
|
20230717,111800,71876350,7490,7490,7490,7490,0
|
|
20230717,111700,71876350,7490,7490,7490,7490,0
|
|
20230717,111600,71876350,7490,7490,7490,7490,0
|
|
20230717,111500,71876350,7490,7490,7490,7490,0
|
|
20230717,111400,71876350,7490,7490,7490,7490,5
|
|
20230717,111300,71838900,7480,7480,7480,7480,5
|
|
20230717,111200,71801500,7490,7490,7490,7490,0
|
|
20230717,111100,71801500,7490,7490,7490,7490,0
|
|
20230717,111000,71801500,7490,7490,7490,7490,3
|
|
20230717,110900,71779030,7490,7490,7490,7490,1
|
|
20230717,110800,71771540,7490,7480,7490,7480,15
|
|
20230717,110700,71659330,7490,7490,7490,7490,0
|
|
20230717,110600,71659330,7490,7490,7490,7490,0
|
|
20230717,110500,71659330,7490,7490,7490,7490,0
|
|
20230717,110400,71659330,7490,7490,7490,7490,0
|
|
20230717,110300,71659330,7490,7450,7490,7410,115
|
|
20230717,110200,70804130,7490,7490,7490,7490,2
|
|
20230717,110100,70789150,7490,7490,7490,7490,0
|
|
20230717,110000,70789150,7490,7490,7490,7490,0
|
|
20230717,105900,70789150,7490,7490,7490,7490,1
|
|
20230717,105800,70781660,7490,7470,7490,7470,7
|
|
20230717,105700,70729330,7490,7490,7490,7490,0
|
|
20230717,105600,70729330,7490,7490,7490,7490,0
|
|
20230717,105500,70729330,7490,7490,7490,7490,0
|
|
20230717,105400,70729330,7490,7490,7490,7490,0
|
|
20230717,105300,70729330,7490,7490,7490,7490,0
|
|
20230717,105200,70729330,7490,7480,7490,7480,10
|
|
20230717,105100,70654480,7480,7480,7480,7480,20
|
|
20230717,105000,70504880,7490,7480,7490,7480,6
|
|
20230717,104900,70459990,7490,7400,7490,7400,45
|
|
20230717,104800,70125000,7490,7490,7490,7490,0
|
|
20230717,104700,70125000,7490,7490,7490,7490,0
|
|
20230717,104600,70125000,7490,7440,7490,7400,1005
|
|
20230717,104500,62684570,7490,7490,7490,7490,1
|
|
20230717,104400,62677080,7490,7490,7490,7490,0
|
|
20230717,104300,62677080,7490,7490,7490,7490,0
|
|
20230717,104200,62677080,7490,7490,7490,7490,10
|
|
20230717,104100,62602180,7490,7490,7490,7490,0
|
|
20230717,104000,62602180,7490,7490,7490,7490,0
|
|
20230717,103900,62602180,7490,7440,7490,7430,180
|
|
20230717,103800,61263390,7490,7490,7490,7490,167
|
|
20230717,103700,60012560,7500,7500,7500,7500,0
|
|
20230717,103600,60012560,7500,7500,7500,7500,0
|
|
20230717,103500,60012560,7500,7500,7500,7500,0
|
|
20230717,103400,60012560,7500,7500,7500,7500,0
|
|
20230717,103300,60012560,7500,7500,7500,7500,1
|
|
20230717,103200,60005060,7500,7500,7500,7500,0
|
|
20230717,103100,60005060,7500,7500,7500,7500,0
|
|
20230717,103000,60005060,7500,7500,7500,7500,1
|
|
20230717,102900,59997560,7500,7500,7500,7400,2511
|
|
20230717,102800,41386500,7440,7440,7440,7440,399
|
|
20230717,102700,38417940,7500,7500,7500,7500,60
|
|
20230717,102600,37967940,7500,7500,7500,7500,0
|
|
20230717,102500,37967940,7500,7500,7500,7500,0
|
|
20230717,102400,37967940,7500,7500,7500,7500,0
|
|
20230717,102300,37967940,7500,7500,7500,7500,0
|
|
20230717,102200,37967940,7500,7500,7500,7500,2
|
|
20230717,102100,37952940,7500,7500,7500,7500,0
|
|
20230717,102000,37952940,7500,7500,7500,7500,5
|
|
20230717,101900,37915440,7440,7460,7460,7440,81
|
|
20230717,101800,37312120,7500,7490,7500,7460,429
|
|
20230717,101700,34105920,7500,7500,7500,7500,0
|
|
20230717,101600,34105920,7500,7510,7510,7500,21
|
|
20230717,101500,33948410,7510,7510,7510,7510,1
|
|
20230717,101400,33940900,7510,7510,7510,7510,0
|
|
20230717,101300,33940900,7510,7510,7510,7510,0
|
|
20230717,101200,33940900,7510,7510,7510,7510,4
|
|
20230717,101100,33910860,7510,7510,7510,7510,5
|
|
20230717,101000,33873310,7510,7510,7510,7510,5
|
|
20230717,100900,33835760,7500,7510,7510,7500,47
|
|
20230717,100800,33483250,7500,7500,7500,7500,0
|
|
20230717,100700,33483250,7500,7500,7500,7500,0
|
|
20230717,100600,33483250,7500,7500,7500,7500,0
|
|
20230717,100500,33483250,7500,7500,7500,7500,0
|
|
20230717,100400,33483250,7500,7500,7500,7500,0
|
|
20230717,100300,33483250,7500,7500,7500,7500,500
|
|
20230717,100200,29733250,7570,7570,7570,7570,20
|
|
20230717,100100,29581850,7570,7570,7570,7570,0
|
|
20230717,100000,29581850,7570,7570,7570,7570,0
|
|
20230717,095900,29581850,7570,7530,7570,7500,411
|
|
20230717,095800,26494860,7570,7570,7570,7570,0
|
|
20230717,095700,26494860,7570,7570,7570,7570,0
|
|
20230717,095600,26494860,7570,7570,7570,7570,0
|
|
20230717,095500,26494860,7570,7570,7570,7570,0
|
|
20230717,095400,26494860,7570,7570,7570,7570,0
|
|
20230717,095300,26494860,7570,7570,7570,7570,0
|
|
20230717,095200,26494860,7570,7570,7570,7570,12
|
|
20230717,095100,26404020,7570,7570,7570,7570,30
|
|
20230717,095000,26176920,7570,7570,7570,7570,0
|
|
20230717,094900,26176920,7570,7570,7570,7570,0
|
|
20230717,094800,26176920,7570,7570,7570,7570,0
|
|
20230717,094700,26176920,7570,7570,7570,7570,0
|
|
20230717,094600,26176920,7570,7570,7570,7570,0
|
|
20230717,094500,26176920,7570,7570,7570,7570,38
|
|
20230717,094400,25889260,7600,7600,7600,7600,0
|
|
20230717,094300,25889260,7600,7600,7600,7600,0
|
|
20230717,094200,25889260,7600,7600,7600,7600,0
|
|
20230717,094100,25889260,7600,7530,7600,7520,205
|
|
20230717,094000,24347250,7610,7610,7610,7610,1
|
|
20230717,093900,24339640,7590,7590,7590,7590,0
|
|
20230717,093800,24339640,7590,7590,7590,7590,105
|
|
20230717,093700,23542690,7590,7550,7590,7550,558
|
|
20230717,093600,19310710,7550,7550,7550,7550,30
|
|
20230717,093500,19084210,7550,7550,7550,7550,0
|
|
20230717,093400,19084210,7550,7550,7550,7550,0
|
|
20230717,093300,19084210,7550,7550,7550,7550,0
|
|
20230717,093200,19084210,7550,7550,7550,7550,0
|
|
20230717,093100,19084210,7550,7550,7550,7550,0
|
|
20230717,093000,19084210,7550,7550,7550,7550,0
|
|
20230717,092900,19084210,7550,7550,7550,7550,0
|
|
20230717,092800,19084210,7550,7550,7550,7550,0
|
|
20230717,092700,19084210,7550,7530,7550,7530,610
|
|
20230717,092600,14490760,7530,7530,7530,7530,817
|
|
20230717,092500,8338750,7530,7530,7530,7530,0
|
|
20230717,092400,8338750,7530,7530,7530,7530,1
|
|
20230717,092300,8331220,7530,7520,7530,7520,6
|
|
20230717,092200,8286050,7530,7520,7530,7520,6
|
|
20230717,092100,8240880,7530,7530,7530,7530,13
|
|
20230717,092000,8142990,7530,7530,7530,7530,1
|
|
20230717,091900,8135460,7530,7520,7530,7520,7
|
|
20230717,091800,8082770,7530,7520,7530,7520,9
|
|
20230717,091700,8015040,7530,7530,7530,7520,19
|
|
20230717,091600,7872010,7550,7550,7550,7550,300
|
|
20230717,091500,5607010,7550,7550,7550,7550,0
|
|
20230717,091400,5607010,7550,7530,7550,7530,6
|
|
20230717,091300,5561730,7550,7550,7550,7540,26
|
|
20230717,091200,5365530,7550,7490,7550,7490,56
|
|
20230717,091100,4945820,7470,7540,7550,7470,107
|
|
20230717,091000,4144900,7550,7500,7550,7500,37
|
|
20230717,090900,3867180,7590,7590,7590,7590,0
|
|
20230717,090800,3867180,7590,7590,7590,7590,0
|
|
20230717,090700,3867180,7590,7590,7590,7590,0
|
|
20230717,090600,3867180,7590,7590,7590,7590,15
|
|
20230717,090500,3753330,7590,7590,7590,7590,3
|
|
20230717,090400,3730560,7610,7610,7610,7610,0
|
|
20230717,090300,3730560,7610,7530,7610,7530,89
|
|
20230717,090200,3060310,7530,7530,7530,7510,264
|
|
20230717,090100,1077090,7630,7540,7630,7540,36
|
|
20230717,090000,804400,7540,7600,7600,7530,106
|