600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185700,478402750,14300,14300,14300,14300,531
|
|
20230717,185600,478402750,14300,14300,14300,14300,0
|
|
20230717,185500,478402750,14300,14300,14300,14300,0
|
|
20230717,185400,478402750,14300,14300,14300,14300,0
|
|
20230717,185300,478402750,14300,14300,14300,14300,0
|
|
20230717,185200,478402750,14300,14300,14300,14300,0
|
|
20230717,185100,478402750,14300,14300,14300,14300,0
|
|
20230717,185000,478402750,14300,14300,14300,14300,0
|
|
20230717,184900,478402750,14300,14300,14300,14300,0
|
|
20230717,184800,478402750,14300,14300,14300,14300,0
|
|
20230717,184700,478402750,14300,14300,14300,14300,0
|
|
20230717,184600,478402750,14300,14300,14300,14300,0
|
|
20230717,184500,478402750,14300,14300,14300,14300,0
|
|
20230717,184400,478402750,14300,14300,14300,14300,0
|
|
20230717,184300,478402750,14300,14300,14300,14300,0
|
|
20230717,184200,478402750,14300,14300,14300,14300,0
|
|
20230717,184100,478402750,14300,14300,14300,14300,0
|
|
20230717,184000,478402750,14300,14300,14300,14300,0
|
|
20230717,183900,478402750,14300,14300,14300,14300,0
|
|
20230717,183800,478402750,14300,14300,14300,14300,0
|
|
20230717,183700,478402750,14300,14300,14300,14300,0
|
|
20230717,183600,478402750,14300,14300,14300,14300,0
|
|
20230717,183500,478402750,14300,14300,14300,14300,0
|
|
20230717,183400,478402750,14300,14300,14300,14300,0
|
|
20230717,183300,478402750,14300,14300,14300,14300,0
|
|
20230717,183200,478402750,14300,14300,14300,14300,0
|
|
20230717,183100,478402750,14300,14300,14300,14300,0
|
|
20230717,183000,478402750,14300,14300,14300,14300,0
|
|
20230717,182900,478402750,14300,14300,14300,14300,0
|
|
20230717,182800,478402750,14300,14300,14300,14300,0
|
|
20230717,182700,478402750,14300,14300,14300,14300,531
|
|
20230717,182600,478402750,14300,14300,14300,14300,0
|
|
20230717,182500,478402750,14300,14300,14300,14300,0
|
|
20230717,182400,478402750,14300,14300,14300,14300,0
|
|
20230717,182300,478402750,14300,14300,14300,14300,0
|
|
20230717,182200,478402750,14300,14300,14300,14300,0
|
|
20230717,182100,478402750,14300,14300,14300,14300,0
|
|
20230717,182000,478402750,14300,14300,14300,14300,0
|
|
20230717,181900,478402750,14300,14300,14300,14300,0
|
|
20230717,181800,478402750,14300,14300,14300,14300,0
|
|
20230717,181700,478402750,14300,14300,14300,14300,0
|
|
20230717,181600,478402750,14300,14300,14300,14300,0
|
|
20230717,181500,478402750,14300,14300,14300,14300,0
|
|
20230717,181400,478402750,14300,14300,14300,14300,0
|
|
20230717,181300,478402750,14300,14300,14300,14300,0
|
|
20230717,181200,478402750,14300,14300,14300,14300,0
|
|
20230717,181100,478402750,14300,14300,14300,14300,0
|
|
20230717,181000,478402750,14300,14300,14300,14300,0
|
|
20230717,180900,478402750,14300,14300,14300,14300,0
|
|
20230717,180800,478402750,14300,14300,14300,14300,0
|
|
20230717,180700,478402750,14300,14300,14300,14300,0
|
|
20230717,180600,478402750,14300,14300,14300,14300,0
|
|
20230717,180500,478402750,14300,14300,14300,14300,0
|
|
20230717,180400,478402750,14300,14300,14300,14300,0
|
|
20230717,180300,478402750,14300,14300,14300,14300,0
|
|
20230717,180200,478402750,14300,14300,14300,14300,0
|
|
20230717,180100,478402750,14300,14300,14300,14300,0
|
|
20230717,180000,478402750,14300,14300,14300,14300,0
|
|
20230717,175900,478402750,14300,14300,14300,14300,0
|
|
20230717,175800,478402750,14300,14300,14300,14300,0
|
|
20230717,175700,478402750,14300,14300,14300,14300,531
|
|
20230717,175600,478402750,14300,14300,14300,14300,0
|
|
20230717,175500,478402750,14300,14300,14300,14300,0
|
|
20230717,175400,478402750,14300,14300,14300,14300,0
|
|
20230717,175300,478402750,14300,14300,14300,14300,0
|
|
20230717,175200,478402750,14300,14300,14300,14300,0
|
|
20230717,175100,478402750,14300,14300,14300,14300,0
|
|
20230717,175000,478402750,14300,14300,14300,14300,0
|
|
20230717,174900,478402750,14300,14300,14300,14300,0
|
|
20230717,174800,478402750,14300,14300,14300,14300,0
|
|
20230717,174700,478402750,14300,14300,14300,14300,0
|
|
20230717,174600,478402750,14300,14300,14300,14300,0
|
|
20230717,174500,478402750,14300,14300,14300,14300,0
|
|
20230717,174400,478402750,14300,14300,14300,14300,0
|
|
20230717,174300,478402750,14300,14300,14300,14300,0
|
|
20230717,174200,478402750,14300,14300,14300,14300,0
|
|
20230717,174100,478402750,14300,14300,14300,14300,0
|
|
20230717,174000,478402750,14300,14300,14300,14300,0
|
|
20230717,173900,478402750,14300,14300,14300,14300,0
|
|
20230717,173800,478402750,14300,14300,14300,14300,0
|
|
20230717,173700,478402750,14300,14300,14300,14300,0
|
|
20230717,173600,478402750,14300,14300,14300,14300,0
|
|
20230717,173500,478402750,14300,14300,14300,14300,0
|
|
20230717,173400,478402750,14300,14300,14300,14300,0
|
|
20230717,173300,478402750,14300,14300,14300,14300,0
|
|
20230717,173200,478402750,14300,14300,14300,14300,0
|
|
20230717,173100,478402750,14300,14300,14300,14300,0
|
|
20230717,173000,478402750,14300,14300,14300,14300,0
|
|
20230717,172900,478402750,14300,14300,14300,14300,0
|
|
20230717,172800,478402750,14300,14300,14300,14300,0
|
|
20230717,172700,478402750,14300,14300,14300,14300,531
|
|
20230717,172600,478402750,14300,14300,14300,14300,0
|
|
20230717,172500,478402750,14300,14300,14300,14300,0
|
|
20230717,172400,478402750,14300,14300,14300,14300,0
|
|
20230717,172300,478402750,14300,14300,14300,14300,0
|
|
20230717,172200,478402750,14300,14300,14300,14300,0
|
|
20230717,172100,478402750,14300,14300,14300,14300,0
|
|
20230717,172000,478402750,14300,14300,14300,14300,0
|
|
20230717,171900,478402750,14300,14300,14300,14300,0
|
|
20230717,171800,478402750,14300,14300,14300,14300,0
|
|
20230717,171700,478402750,14300,14300,14300,14300,0
|
|
20230717,171600,478402750,14300,14300,14300,14300,0
|
|
20230717,171500,478402750,14300,14300,14300,14300,0
|
|
20230717,171400,478402750,14300,14300,14300,14300,0
|
|
20230717,171300,478402750,14300,14300,14300,14300,0
|
|
20230717,171200,478402750,14300,14300,14300,14300,0
|
|
20230717,171100,478402750,14300,14300,14300,14300,0
|
|
20230717,171000,478402750,14300,14300,14300,14300,0
|
|
20230717,170900,478402750,14300,14300,14300,14300,0
|
|
20230717,170800,478402750,14300,14300,14300,14300,0
|
|
20230717,170700,478402750,14300,14300,14300,14300,0
|
|
20230717,170600,478402750,14300,14300,14300,14300,0
|
|
20230717,170500,478402750,14300,14300,14300,14300,0
|
|
20230717,170400,478402750,14300,14300,14300,14300,0
|
|
20230717,170300,478402750,14300,14300,14300,14300,0
|
|
20230717,170200,478402750,14300,14300,14300,14300,0
|
|
20230717,170100,478402750,14300,14300,14300,14300,0
|
|
20230717,170000,478402750,14300,14300,14300,14300,0
|
|
20230717,165900,478402750,14300,14300,14300,14300,0
|
|
20230717,165800,478402750,14300,14300,14300,14300,0
|
|
20230717,165700,478402750,14300,14300,14300,14300,531
|
|
20230717,165600,478402750,14300,14300,14300,14300,0
|
|
20230717,165500,478402750,14300,14300,14300,14300,0
|
|
20230717,165400,478402750,14300,14300,14300,14300,0
|
|
20230717,165300,478402750,14300,14300,14300,14300,0
|
|
20230717,165200,478402750,14300,14300,14300,14300,0
|
|
20230717,165100,478402750,14300,14300,14300,14300,0
|
|
20230717,165000,478402750,14300,14300,14300,14300,0
|
|
20230717,164900,478402750,14300,14300,14300,14300,0
|
|
20230717,164800,478402750,14300,14300,14300,14300,0
|
|
20230717,164700,478402750,14300,14300,14300,14300,0
|
|
20230717,164600,478402750,14300,14300,14300,14300,0
|
|
20230717,164500,478402750,14300,14300,14300,14300,0
|
|
20230717,164400,478402750,14300,14300,14300,14300,0
|
|
20230717,164300,478402750,14300,14300,14300,14300,0
|
|
20230717,164200,478402750,14300,14300,14300,14300,0
|
|
20230717,164100,478402750,14300,14300,14300,14300,0
|
|
20230717,164000,478402750,14300,14300,14300,14300,0
|
|
20230717,163900,478402750,14300,14300,14300,14300,0
|
|
20230717,163800,478402750,14300,14300,14300,14300,0
|
|
20230717,163700,478402750,14300,14300,14300,14300,0
|
|
20230717,163600,478402750,14300,14300,14300,14300,0
|
|
20230717,163500,478402750,14300,14300,14300,14300,0
|
|
20230717,163400,478402750,14300,14300,14300,14300,0
|
|
20230717,163300,478402750,14300,14300,14300,14300,0
|
|
20230717,163200,478402750,14300,14300,14300,14300,0
|
|
20230717,163100,478402750,14300,14300,14300,14300,0
|
|
20230717,163000,478402750,14300,14300,14300,14300,0
|
|
20230717,162900,478402750,14300,14300,14300,14300,0
|
|
20230717,162800,478402750,14300,14300,14300,14300,0
|
|
20230717,162700,478402750,14300,14300,14300,14300,531
|
|
20230717,162600,478402750,14300,14300,14300,14300,0
|
|
20230717,162500,478402750,14300,14300,14300,14300,0
|
|
20230717,162400,478402750,14300,14300,14300,14300,0
|
|
20230717,162300,478402750,14300,14300,14300,14300,0
|
|
20230717,162200,478402750,14300,14300,14300,14300,0
|
|
20230717,162100,478402750,14300,14300,14300,14300,0
|
|
20230717,162000,478402750,14300,14300,14300,14300,0
|
|
20230717,161900,478402750,14300,14300,14300,14300,0
|
|
20230717,161800,478402750,14300,14300,14300,14300,0
|
|
20230717,161700,478402750,14300,14300,14300,14300,0
|
|
20230717,161600,478402750,14300,14300,14300,14300,0
|
|
20230717,161500,478402750,14300,14300,14300,14300,0
|
|
20230717,161400,478402750,14300,14300,14300,14300,0
|
|
20230717,161300,478402750,14300,14300,14300,14300,0
|
|
20230717,161200,478402750,14300,14300,14300,14300,0
|
|
20230717,161100,478402750,14300,14300,14300,14300,0
|
|
20230717,161000,478402750,14300,14300,14300,14300,0
|
|
20230717,160900,478402750,14300,14300,14300,14300,0
|
|
20230717,160800,478402750,14300,14300,14300,14300,0
|
|
20230717,160700,478402750,14300,14300,14300,14300,0
|
|
20230717,160600,478402750,14300,14300,14300,14300,0
|
|
20230717,160500,478402750,14300,14300,14300,14300,0
|
|
20230717,160400,478402750,14300,14300,14300,14300,0
|
|
20230717,160300,478402750,14300,14300,14300,14300,0
|
|
20230717,160200,478402750,14300,14300,14300,14300,0
|
|
20230717,160100,478402750,14300,14300,14300,14300,0
|
|
20230717,160000,478402750,14300,14300,14300,14300,0
|
|
20230717,155900,478402750,14300,14300,14300,14300,0
|
|
20230717,155800,478402750,14300,14300,14300,14300,0
|
|
20230717,155700,478402750,14300,14300,14300,14300,531
|
|
20230717,155600,478402750,14300,14300,14300,14300,0
|
|
20230717,155500,478402750,14300,14300,14300,14300,0
|
|
20230717,155400,478402750,14300,14300,14300,14300,0
|
|
20230717,155300,478402750,14300,14300,14300,14300,0
|
|
20230717,155200,478402750,14300,14300,14300,14300,0
|
|
20230717,155100,478402750,14300,14300,14300,14300,0
|
|
20230717,155000,478402750,14300,14300,14300,14300,0
|
|
20230717,154900,478402750,14300,14300,14300,14300,0
|
|
20230717,154800,478402750,14300,14300,14300,14300,0
|
|
20230717,154700,478402750,14300,14300,14300,14300,0
|
|
20230717,154600,478402750,14300,14300,14300,14300,0
|
|
20230717,154500,478402750,14300,14300,14300,14300,0
|
|
20230717,154400,478402750,14300,14300,14300,14300,0
|
|
20230717,154300,478402750,14300,14300,14300,14300,0
|
|
20230717,154200,478402750,14300,14300,14300,14300,0
|
|
20230717,154100,478402750,14300,14300,14300,14300,0
|
|
20230717,154000,478402750,14300,14300,14300,14300,0
|
|
20230717,153900,478402750,14300,14300,14300,14300,0
|
|
20230717,153800,478402750,14300,14300,14300,14300,0
|
|
20230717,153700,478402750,14300,14300,14300,14300,0
|
|
20230717,153600,478402750,14300,14300,14300,14300,0
|
|
20230717,153500,478402750,14300,14300,14300,14300,0
|
|
20230717,153400,478402750,14300,14300,14300,14300,0
|
|
20230717,153300,478402750,14300,14300,14300,14300,0
|
|
20230717,153200,478402750,14300,14300,14300,14300,0
|
|
20230717,153100,478402750,14300,14300,14300,14300,0
|
|
20230717,153000,478402750,14300,14300,14300,14300,531
|
|
20230717,152900,470809450,14280,14280,14280,14280,0
|
|
20230717,152800,470809450,14280,14280,14280,14280,0
|
|
20230717,152700,470809450,14280,14280,14280,14280,0
|
|
20230717,152600,470809450,14280,14280,14280,14280,0
|
|
20230717,152500,470809450,14280,14280,14280,14280,0
|
|
20230717,152400,470809450,14280,14280,14280,14280,0
|
|
20230717,152300,470809450,14280,14280,14280,14280,0
|
|
20230717,152200,470809450,14280,14280,14280,14280,0
|
|
20230717,152100,470809450,14280,14280,14280,14280,0
|
|
20230717,152000,470809450,14280,14280,14280,14280,0
|
|
20230717,151900,470809450,14280,14280,14280,14260,33
|
|
20230717,151800,470338310,14260,14260,14260,14260,111
|
|
20230717,151700,468755450,14270,14270,14270,14270,3
|
|
20230717,151600,468712640,14260,14270,14270,14260,4
|
|
20230717,151500,468655580,14260,14280,14280,14260,4
|
|
20230717,151400,468598520,14280,14270,14280,14270,59
|
|
20230717,151300,467756090,14270,14280,14280,14270,2
|
|
20230717,151200,467727540,14280,14280,14280,14280,103
|
|
20230717,151100,466256700,14250,14250,14250,14250,0
|
|
20230717,151000,466256700,14250,14250,14250,14250,3
|
|
20230717,150900,466213950,14250,14250,14250,14250,5
|
|
20230717,150800,466142700,14280,14280,14280,14280,13
|
|
20230717,150700,465957060,14250,14250,14250,14250,1
|
|
20230717,150600,465942810,14260,14260,14260,14260,0
|
|
20230717,150500,465942810,14260,14260,14260,14260,0
|
|
20230717,150400,465942810,14260,14260,14260,14250,141
|
|
20230717,150300,463932180,14260,14280,14280,14260,88
|
|
20230717,150200,462675780,14290,14290,14290,14290,5
|
|
20230717,150100,462604330,14290,14280,14290,14270,107
|
|
20230717,150000,461075960,14270,14270,14270,14250,133
|
|
20230717,145900,459178070,14270,14270,14270,14270,3
|
|
20230717,145800,459135260,14250,14250,14250,14250,273
|
|
20230717,145700,455245010,14260,14250,14260,14250,83
|
|
20230717,145600,454061780,14260,14250,14260,14250,5
|
|
20230717,145500,453990490,14260,14260,14260,14260,0
|
|
20230717,145400,453990490,14260,14260,14260,14260,101
|
|
20230717,145300,452550230,14260,14260,14260,14260,1
|
|
20230717,145200,452535970,14260,14260,14260,14260,74
|
|
20230717,145100,451480730,14260,14270,14270,14260,1061
|
|
20230717,145000,436350850,14270,14260,14270,14260,102
|
|
20230717,144900,434896310,14260,14260,14260,14260,310
|
|
20230717,144800,430475710,14260,14260,14260,14260,0
|
|
20230717,144700,430475710,14260,14260,14260,14260,30
|
|
20230717,144600,430047910,14260,14260,14260,14260,0
|
|
20230717,144500,430047910,14260,14260,14260,14260,4
|
|
20230717,144400,429990870,14270,14260,14270,14260,11
|
|
20230717,144300,429833910,14260,14260,14260,14260,8
|
|
20230717,144200,429719830,14270,14270,14270,14270,7
|
|
20230717,144100,429619940,14260,14260,14260,14260,50
|
|
20230717,144000,428906940,14260,14260,14260,14260,100
|
|
20230717,143900,427480940,14260,14260,14260,14260,4
|
|
20230717,143800,427423900,14260,14260,14260,14260,2
|
|
20230717,143700,427395380,14260,14250,14260,14250,173
|
|
20230717,143600,424929150,14250,14250,14250,14250,0
|
|
20230717,143500,424929150,14250,14250,14250,14250,0
|
|
20230717,143400,424929150,14250,14250,14250,14250,0
|
|
20230717,143300,424929150,14250,14250,14250,14250,150
|
|
20230717,143200,422791650,14260,14260,14260,14250,182
|
|
20230717,143100,420198030,14260,14260,14260,14260,11
|
|
20230717,143000,420041170,14260,14260,14260,14260,10
|
|
20230717,142900,419898570,14260,14250,14260,14250,50
|
|
20230717,142800,419185970,14260,14260,14260,14260,0
|
|
20230717,142700,419185970,14260,14260,14260,14260,0
|
|
20230717,142600,419185970,14260,14260,14260,14260,1
|
|
20230717,142500,419171710,14260,14260,14260,14260,5
|
|
20230717,142400,419100410,14260,14260,14260,14260,0
|
|
20230717,142300,419100410,14260,14260,14260,14260,20
|
|
20230717,142200,418815210,14260,14260,14260,14260,0
|
|
20230717,142100,418815210,14260,14260,14260,14260,0
|
|
20230717,142000,418815210,14260,14260,14260,14260,2
|
|
20230717,141900,418786690,14260,14260,14260,14260,0
|
|
20230717,141800,418786690,14260,14260,14260,14260,18
|
|
20230717,141700,418530010,14260,14260,14260,14260,1
|
|
20230717,141600,418515750,14260,14260,14260,14260,3
|
|
20230717,141500,418472970,14260,14260,14260,14260,5
|
|
20230717,141400,418401670,14260,14260,14260,14260,45
|
|
20230717,141300,417759970,14260,14260,14260,14260,500
|
|
20230717,141200,410629970,14260,14270,14270,14260,6
|
|
20230717,141100,410544400,14270,14270,14270,14270,7
|
|
20230717,141000,410444510,14260,14260,14260,14260,0
|
|
20230717,140900,410444510,14260,14260,14260,14260,5
|
|
20230717,140800,410373210,14250,14260,14260,14250,35
|
|
20230717,140700,409874180,14260,14260,14260,14260,33
|
|
20230717,140600,409403600,14260,14260,14260,14260,122
|
|
20230717,140500,407663880,14250,14250,14250,14250,0
|
|
20230717,140400,407663880,14250,14270,14270,14250,100
|
|
20230717,140300,406237380,14270,14270,14270,14270,0
|
|
20230717,140200,406237380,14270,14260,14270,14250,1192
|
|
20230717,140100,389246170,14270,14270,14270,14270,288
|
|
20230717,140000,385136410,14270,14270,14270,14270,0
|
|
20230717,135900,385136410,14270,14270,14270,14270,671
|
|
20230717,135800,375561240,14270,14270,14270,14270,394
|
|
20230717,135700,369938860,14270,14290,14290,14270,532
|
|
20230717,135600,362342240,14290,14290,14290,14290,5
|
|
20230717,135500,362270790,14290,14290,14290,14290,0
|
|
20230717,135400,362270790,14290,14290,14290,14290,4
|
|
20230717,135300,362213630,14300,14300,14300,14300,25
|
|
20230717,135200,361856130,14300,14300,14300,14300,0
|
|
20230717,135100,361856130,14300,14300,14300,14300,6
|
|
20230717,135000,361770330,14300,14290,14300,14290,134
|
|
20230717,134900,359855400,14290,14290,14290,14290,0
|
|
20230717,134800,359855400,14290,14290,14290,14290,0
|
|
20230717,134700,359855400,14290,14290,14290,14290,0
|
|
20230717,134600,359855400,14290,14300,14300,14290,52
|
|
20230717,134500,359111820,14300,14300,14300,14300,2
|
|
20230717,134400,359083220,14280,14280,14280,14280,295
|
|
20230717,134300,354870620,14280,14290,14290,14280,4
|
|
20230717,134200,354813490,14290,14290,14290,14290,37
|
|
20230717,134100,354284760,14300,14290,14300,14290,116
|
|
20230717,134000,352627110,14300,14300,14300,14300,12
|
|
20230717,133900,352455510,14320,14320,14320,14320,0
|
|
20230717,133800,352455510,14320,14320,14320,14320,0
|
|
20230717,133700,352455510,14320,14320,14320,14320,0
|
|
20230717,133600,352455510,14320,14320,14320,14320,0
|
|
20230717,133500,352455510,14320,14320,14320,14320,0
|
|
20230717,133400,352455510,14320,14290,14320,14290,2
|
|
20230717,133300,352426900,14290,14310,14310,14290,41
|
|
20230717,133200,351840210,14310,14310,14310,14310,4
|
|
20230717,133100,351782970,14300,14300,14300,14300,0
|
|
20230717,133000,351782970,14300,14300,14300,14300,1
|
|
20230717,132900,351768670,14300,14300,14300,14300,7
|
|
20230717,132800,351668570,14300,14310,14310,14300,226
|
|
20230717,132700,348434790,14320,14320,14320,14320,0
|
|
20230717,132600,348434790,14320,14320,14320,14320,3
|
|
20230717,132500,348391830,14320,14320,14320,14320,0
|
|
20230717,132400,348391830,14320,14330,14330,14320,52
|
|
20230717,132300,347647180,14330,14330,14330,14330,0
|
|
20230717,132200,347647180,14330,14330,14330,14330,0
|
|
20230717,132100,347647180,14330,14330,14330,14330,0
|
|
20230717,132000,347647180,14330,14330,14330,14330,9
|
|
20230717,131900,347518210,14310,14310,14310,14310,0
|
|
20230717,131800,347518210,14310,14310,14310,14310,0
|
|
20230717,131700,347518210,14310,14310,14310,14310,30
|
|
20230717,131600,347088910,14310,14310,14310,14310,0
|
|
20230717,131500,347088910,14310,14310,14310,14310,102
|
|
20230717,131400,345629290,14310,14310,14310,14310,0
|
|
20230717,131300,345629290,14310,14310,14310,14310,0
|
|
20230717,131200,345629290,14310,14330,14330,14310,87
|
|
20230717,131100,344382720,14330,14330,14330,14330,25
|
|
20230717,131000,344024470,14310,14310,14310,14310,0
|
|
20230717,130900,344024470,14310,14310,14310,14310,150
|
|
20230717,130800,341877970,14310,14310,14310,14310,20
|
|
20230717,130700,341591770,14310,14310,14310,14310,0
|
|
20230717,130600,341591770,14310,14310,14310,14310,0
|
|
20230717,130500,341591770,14310,14310,14310,14310,0
|
|
20230717,130400,341591770,14310,14310,14310,14310,0
|
|
20230717,130300,341591770,14310,14320,14320,14310,10
|
|
20230717,130200,341448630,14320,14320,14320,14320,1
|
|
20230717,130100,341434310,14340,14340,14340,14340,0
|
|
20230717,130000,341434310,14340,14340,14340,14340,0
|
|
20230717,125900,341434310,14340,14340,14340,14340,9
|
|
20230717,125800,341305250,14320,14320,14320,14320,0
|
|
20230717,125700,341305250,14320,14320,14320,14320,0
|
|
20230717,125600,341305250,14320,14320,14320,14320,100
|
|
20230717,125500,339873250,14340,14340,14340,14340,0
|
|
20230717,125400,339873250,14340,14340,14340,14340,10
|
|
20230717,125300,339729850,14300,14300,14300,14300,10
|
|
20230717,125200,339586850,14350,14320,14350,14320,320
|
|
20230717,125100,334995960,14290,14290,14290,14290,0
|
|
20230717,125000,334995960,14290,14320,14320,14290,101
|
|
20230717,124900,333552640,14290,14290,14290,14290,0
|
|
20230717,124800,333552640,14290,14290,14290,14290,41
|
|
20230717,124700,332966750,14290,14290,14290,14290,229
|
|
20230717,124600,329694340,14300,14300,14300,14300,53
|
|
20230717,124500,328936440,14300,14300,14300,14300,1
|
|
20230717,124400,328922140,14330,14330,14330,14330,7
|
|
20230717,124300,328821830,14330,14310,14330,14300,116
|
|
20230717,124200,327159900,14320,14320,14320,14320,1
|
|
20230717,124100,327145580,14330,14340,14340,14330,2
|
|
20230717,124000,327116910,14350,14320,14350,14320,517
|
|
20230717,123900,319710260,14280,14280,14280,14280,0
|
|
20230717,123800,319710260,14280,14310,14310,14280,537
|
|
20230717,123700,312035580,14300,14300,14300,14300,70
|
|
20230717,123600,311034580,14320,14320,14320,14320,0
|
|
20230717,123500,311034580,14320,14320,14320,14320,50
|
|
20230717,123400,310318580,14320,14320,14320,14320,2
|
|
20230717,123300,310289940,14300,14300,14300,14300,0
|
|
20230717,123200,310289940,14300,14300,14300,14300,0
|
|
20230717,123100,310289940,14300,14300,14300,14300,6
|
|
20230717,123000,310204140,14300,14300,14300,14300,0
|
|
20230717,122900,310204140,14300,14300,14300,14300,0
|
|
20230717,122800,310204140,14300,14300,14300,14300,196
|
|
20230717,122700,307401340,14300,14330,14330,14300,15
|
|
20230717,122600,307186660,14330,14330,14330,14330,0
|
|
20230717,122500,307186660,14330,14330,14330,14330,0
|
|
20230717,122400,307186660,14330,14330,14330,14330,0
|
|
20230717,122300,307186660,14330,14330,14330,14330,0
|
|
20230717,122200,307186660,14330,14330,14330,14330,0
|
|
20230717,122100,307186660,14330,14330,14330,14330,50
|
|
20230717,122000,306470160,14330,14330,14330,14330,2
|
|
20230717,121900,306441500,14300,14300,14300,14300,0
|
|
20230717,121800,306441500,14300,14300,14300,14300,0
|
|
20230717,121700,306441500,14300,14300,14300,14300,1009
|
|
20230717,121600,292012800,14300,14300,14300,14300,383
|
|
20230717,121500,286535900,14300,14300,14300,14300,2
|
|
20230717,121400,286507300,14300,14310,14310,14300,50
|
|
20230717,121300,285792120,14310,14310,14310,14310,0
|
|
20230717,121200,285792120,14310,14310,14310,14310,35
|
|
20230717,121100,285291270,14310,14310,14310,14310,5
|
|
20230717,121000,285219720,14350,14350,14350,14350,0
|
|
20230717,120900,285219720,14350,14350,14350,14350,0
|
|
20230717,120800,285219720,14350,14350,14350,14350,0
|
|
20230717,120700,285219720,14350,14350,14350,14350,0
|
|
20230717,120600,285219720,14350,14350,14350,14350,18
|
|
20230717,120500,284961420,14310,14310,14310,14310,40
|
|
20230717,120400,284389020,14300,14300,14300,14300,0
|
|
20230717,120300,284389020,14300,14300,14300,14300,38
|
|
20230717,120200,283845620,14350,14350,14350,14350,46
|
|
20230717,120100,283185520,14350,14340,14350,14340,332
|
|
20230717,120000,278423320,14350,14350,14350,14350,1
|
|
20230717,115900,278408970,14300,14310,14350,14300,172
|
|
20230717,115800,275942650,14300,14300,14300,14300,0
|
|
20230717,115700,275942650,14300,14300,14300,14300,2
|
|
20230717,115600,275914050,14310,14310,14310,14310,0
|
|
20230717,115500,275914050,14310,14310,14310,14310,30
|
|
20230717,115400,275484750,14310,14310,14310,14310,2
|
|
20230717,115300,275456130,14350,14350,14350,14350,0
|
|
20230717,115200,275456130,14350,14350,14350,14350,0
|
|
20230717,115100,275456130,14350,14350,14350,14350,0
|
|
20230717,115000,275456130,14350,14350,14350,14350,0
|
|
20230717,114900,275456130,14350,14350,14350,14350,0
|
|
20230717,114800,275456130,14350,14350,14350,14350,0
|
|
20230717,114700,275456130,14350,14350,14350,14350,0
|
|
20230717,114600,275456130,14350,14350,14350,14350,8
|
|
20230717,114500,275341330,14350,14350,14350,14350,31
|
|
20230717,114400,274896480,14350,14350,14350,14350,2
|
|
20230717,114300,274867780,14300,14300,14300,14300,10
|
|
20230717,114200,274724780,14300,14300,14300,14300,500
|
|
20230717,114100,267574780,14300,14300,14300,14300,0
|
|
20230717,114000,267574780,14300,14310,14350,14300,28
|
|
20230717,113900,267173950,14290,14290,14290,14290,0
|
|
20230717,113800,267173950,14290,14290,14290,14290,3
|
|
20230717,113700,267131080,14300,14300,14300,14300,245
|
|
20230717,113600,263627580,14300,14300,14300,14300,0
|
|
20230717,113500,263627580,14300,14300,14300,14300,0
|
|
20230717,113400,263627580,14300,14300,14300,14300,159
|
|
20230717,113300,261353880,14310,14310,14310,14300,24
|
|
20230717,113200,261010490,14310,14310,14310,14310,45
|
|
20230717,113100,260366540,14300,14300,14300,14300,120
|
|
20230717,113000,258650540,14310,14310,14310,14310,0
|
|
20230717,112900,258650540,14310,14310,14320,14310,12
|
|
20230717,112800,258478770,14310,14310,14310,14310,121
|
|
20230717,112700,256747260,14320,14330,14330,14320,46
|
|
20230717,112600,256088530,14340,14340,14340,14340,0
|
|
20230717,112500,256088530,14340,14340,14340,14340,0
|
|
20230717,112400,256088530,14340,14340,14340,14340,0
|
|
20230717,112300,256088530,14340,14340,14340,14340,3
|
|
20230717,112200,256045510,14350,14350,14350,14350,1
|
|
20230717,112100,256031160,14350,14350,14350,14350,0
|
|
20230717,112000,256031160,14350,14310,14350,14310,20
|
|
20230717,111900,255744280,14310,14340,14350,14310,154
|
|
20230717,111800,253535970,14340,14340,14340,14340,0
|
|
20230717,111700,253535970,14340,14340,14340,14340,20
|
|
20230717,111600,253249170,14340,14300,14340,14300,10
|
|
20230717,111500,253105810,14300,14310,14310,14300,111
|
|
20230717,111400,251518290,14330,14330,14330,14330,12
|
|
20230717,111300,251346330,14320,14320,14320,14320,0
|
|
20230717,111200,251346330,14320,14330,14330,14320,195
|
|
20230717,111100,248553800,14320,14320,14320,14320,0
|
|
20230717,111000,248553800,14320,14320,14320,14320,1
|
|
20230717,110900,248539480,14300,14350,14350,14300,368
|
|
20230717,110800,243271940,14350,14350,14350,14350,100
|
|
20230717,110700,241836940,14360,14360,14360,14360,0
|
|
20230717,110600,241836940,14360,14360,14360,14360,0
|
|
20230717,110500,241836940,14360,14360,14360,14360,1
|
|
20230717,110400,241822580,14300,14330,14360,14300,632
|
|
20230717,110300,232773600,14330,14330,14330,14330,101
|
|
20230717,110200,231326270,14370,14370,14370,14370,0
|
|
20230717,110100,231326270,14370,14340,14370,14340,5
|
|
20230717,110000,231254450,14330,14330,14330,14330,6
|
|
20230717,105900,231168470,14330,14340,14340,14330,259
|
|
20230717,105800,227456410,14340,14340,14340,14340,30
|
|
20230717,105700,227026210,14340,14340,14340,14340,210
|
|
20230717,105600,224014810,14340,14370,14370,14340,927
|
|
20230717,105500,210702780,14380,14360,14380,14360,25
|
|
20230717,105400,210343580,14370,14370,14370,14370,2
|
|
20230717,105300,210314840,14370,14360,14370,14360,7
|
|
20230717,105200,210214290,14370,14360,14370,14360,22
|
|
20230717,105100,209898300,14370,14380,14380,14370,107
|
|
20230717,105000,208360700,14380,14380,14380,14380,0
|
|
20230717,104900,208360700,14380,14370,14380,14370,8
|
|
20230717,104800,208245680,14380,14380,14380,14380,29
|
|
20230717,104700,207828660,14390,14390,14390,14390,0
|
|
20230717,104600,207828660,14390,14390,14390,14390,16
|
|
20230717,104500,207598420,14390,14390,14390,14390,7
|
|
20230717,104400,207497690,14390,14400,14400,14390,18
|
|
20230717,104300,207238540,14400,14400,14410,14400,171
|
|
20230717,104200,204776040,14410,14410,14410,14410,4
|
|
20230717,104100,204718400,14410,14410,14410,14410,20
|
|
20230717,104000,204430200,14410,14410,14410,14410,102
|
|
20230717,103900,202960380,14410,14410,14410,14410,0
|
|
20230717,103800,202960380,14410,14410,14410,14410,0
|
|
20230717,103700,202960380,14410,14400,14410,14400,22
|
|
20230717,103600,202643560,14400,14400,14400,14400,30
|
|
20230717,103500,202211560,14400,14400,14400,14400,25
|
|
20230717,103400,201851560,14400,14400,14400,14400,6
|
|
20230717,103300,201765160,14410,14420,14420,14410,192
|
|
20230717,103200,198997820,14420,14440,14440,14420,39
|
|
20230717,103100,198435150,14440,14440,14440,14440,1
|
|
20230717,103000,198420710,14430,14430,14430,14430,70
|
|
20230717,102900,197410610,14440,14450,14450,14440,11
|
|
20230717,102800,197251760,14450,14440,14460,14420,642
|
|
20230717,102700,187973190,14420,14420,14420,14420,166
|
|
20230717,102600,185579470,14420,14440,14450,14420,304
|
|
20230717,102500,181194580,14440,14380,14440,14380,810
|
|
20230717,102400,169523520,14380,14380,14380,14380,53
|
|
20230717,102300,168761380,14380,14370,14380,14370,65
|
|
20230717,102200,167827320,14350,14350,14370,14340,43
|
|
20230717,102100,167209890,14350,14350,14350,14350,17
|
|
20230717,102000,166965940,14350,14360,14360,14340,70
|
|
20230717,101900,165961960,14360,14370,14380,14340,616
|
|
20230717,101800,157108490,14370,14290,14370,14290,1208
|
|
20230717,101700,139795610,14290,14300,14300,14290,12
|
|
20230717,101600,139624120,14310,14320,14320,14310,2
|
|
20230717,101500,139595490,14310,14310,14310,14280,19
|
|
20230717,101400,139323730,14310,14310,14310,14280,24
|
|
20230717,101300,138980440,14270,14270,14270,14270,1
|
|
20230717,101200,138966170,14320,14320,14320,14320,10
|
|
20230717,101100,138822970,14310,14300,14310,14290,144
|
|
20230717,101000,136763650,14300,14310,14310,14300,161
|
|
20230717,100900,134461290,14300,14310,14310,14300,148
|
|
20230717,100800,132344810,14310,14310,14310,14310,8
|
|
20230717,100700,132230330,14310,14310,14310,14300,16
|
|
20230717,100600,132001460,14300,14300,14300,14300,94
|
|
20230717,100500,130657260,14300,14300,14300,14300,0
|
|
20230717,100400,130657260,14300,14300,14300,14300,5
|
|
20230717,100300,130585760,14300,14300,14300,14300,1
|
|
20230717,100200,130571460,14300,14240,14300,14240,6
|
|
20230717,100100,130485720,14240,14260,14260,14240,199
|
|
20230717,100000,127651460,14250,14290,14290,14250,5
|
|
20230717,095900,127580170,14260,14260,14270,14260,94
|
|
20230717,095800,126239700,14270,14280,14290,14270,45
|
|
20230717,095700,125597520,14270,14270,14270,14270,115
|
|
20230717,095600,123956470,14270,14290,14290,14270,308
|
|
20230717,095500,119557610,14310,14310,14310,14310,0
|
|
20230717,095400,119557610,14310,14310,14310,14310,2
|
|
20230717,095300,119528990,14290,14310,14310,14290,94
|
|
20230717,095200,118184030,14290,14290,14290,14290,0
|
|
20230717,095100,118184030,14290,14290,14290,14290,7
|
|
20230717,095000,118084000,14290,14290,14290,14280,81
|
|
20230717,094900,116927160,14290,14280,14290,14280,156
|
|
20230717,094800,114699380,14280,14280,14280,14280,204
|
|
20230717,094700,111786260,14280,14280,14290,14280,193
|
|
20230717,094600,109029820,14290,14300,14300,14290,8
|
|
20230717,094500,108915470,14310,14310,14310,14310,103
|
|
20230717,094400,107441540,14310,14290,14320,14290,174
|
|
20230717,094300,104952060,14300,14310,14310,14300,528
|
|
20230717,094200,97401420,14330,14300,14330,14300,12
|
|
20230717,094100,97229760,14300,14300,14300,14300,35
|
|
20230717,094000,96729260,14300,14290,14300,14290,54
|
|
20230717,093900,95957100,14280,14280,14280,14280,0
|
|
20230717,093800,95957100,14280,14280,14280,14280,200
|
|
20230717,093700,93101100,14310,14310,14310,14310,275
|
|
20230717,093600,89165850,14270,14270,14310,14270,350
|
|
20230717,093500,84161230,14260,14270,14270,14260,200
|
|
20230717,093400,81309170,14270,14270,14270,14270,189
|
|
20230717,093300,78612140,14270,14270,14270,14270,11
|
|
20230717,093200,78455170,14300,14270,14300,14270,49
|
|
20230717,093100,77755850,14270,14270,14270,14270,1
|
|
20230717,093000,77741580,14240,14200,14240,14200,49
|
|
20230717,092900,77044810,14200,14230,14230,14200,429
|
|
20230717,092800,70945510,14240,14240,14240,14240,0
|
|
20230717,092700,70945510,14240,14240,14240,14240,124
|
|
20230717,092600,69179750,14240,14240,14240,14240,53
|
|
20230717,092500,68425030,14240,14250,14250,14240,11
|
|
20230717,092400,68268380,14240,14240,14240,14240,0
|
|
20230717,092300,68268380,14240,14250,14250,14240,13
|
|
20230717,092200,68083210,14250,14250,14250,14250,189
|
|
20230717,092100,65389960,14250,14200,14250,14200,30
|
|
20230717,092000,64963710,14250,14270,14270,14250,5
|
|
20230717,091900,64892440,14270,14270,14270,14270,10
|
|
20230717,091800,64749740,14180,14270,14270,14180,408
|
|
20230717,091700,58963510,14270,14200,14270,14180,326
|
|
20230717,091600,54336170,14180,14210,14210,14180,368
|
|
20230717,091500,49113920,14200,14230,14230,14200,10
|
|
20230717,091400,48971860,14200,14200,14200,14200,0
|
|
20230717,091300,48971860,14200,14200,14200,14200,19
|
|
20230717,091200,48702060,14180,14210,14210,14180,519
|
|
20230717,091100,41340820,14220,14200,14220,14200,310
|
|
20230717,091000,36938780,14200,14240,14240,14200,635
|
|
20230717,090900,27912920,14240,14240,14240,14240,125
|
|
20230717,090800,26132920,14240,14220,14260,14220,53
|
|
20230717,090700,25378220,14220,14260,14260,14220,320
|
|
20230717,090600,20820610,14250,14310,14320,14250,605
|
|
20230717,090500,12182470,14310,14310,14310,14310,19
|
|
20230717,090400,11910580,14310,14290,14310,14290,125
|
|
20230717,090300,10122420,14280,14300,14300,14280,248
|
|
20230717,090200,6580720,14300,14300,14300,14300,1
|
|
20230717,090100,6566420,14360,14370,14370,14360,299
|
|
20230717,090000,2272040,14380,14380,14380,14380,158
|