686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,202300,675848840,15260,15260,15260,15260,2261
|
|
20230717,202200,675848840,15260,15260,15260,15260,0
|
|
20230717,202100,675848840,15260,15260,15260,15260,0
|
|
20230717,202000,675848840,15260,15260,15260,15260,0
|
|
20230717,201900,675848840,15260,15260,15260,15260,0
|
|
20230717,201800,675848840,15260,15260,15260,15260,0
|
|
20230717,201700,675848840,15260,15260,15260,15260,0
|
|
20230717,201600,675848840,15260,15260,15260,15260,0
|
|
20230717,201500,675848840,15260,15260,15260,15260,0
|
|
20230717,201400,675848840,15260,15260,15260,15260,0
|
|
20230717,201300,675848840,15260,15260,15260,15260,0
|
|
20230717,201200,675848840,15260,15260,15260,15260,0
|
|
20230717,201100,675848840,15260,15260,15260,15260,0
|
|
20230717,201000,675848840,15260,15260,15260,15260,0
|
|
20230717,200900,675848840,15260,15260,15260,15260,0
|
|
20230717,200800,675848840,15260,15260,15260,15260,0
|
|
20230717,200700,675848840,15260,15260,15260,15260,0
|
|
20230717,200600,675848840,15260,15260,15260,15260,0
|
|
20230717,200500,675848840,15260,15260,15260,15260,0
|
|
20230717,200400,675848840,15260,15260,15260,15260,0
|
|
20230717,200300,675848840,15260,15260,15260,15260,0
|
|
20230717,200200,675848840,15260,15260,15260,15260,0
|
|
20230717,200100,675848840,15260,15260,15260,15260,0
|
|
20230717,200000,675848840,15260,15260,15260,15260,0
|
|
20230717,195900,675848840,15260,15260,15260,15260,0
|
|
20230717,195800,675848840,15260,15260,15260,15260,0
|
|
20230717,195700,675848840,15260,15260,15260,15260,0
|
|
20230717,195600,675848840,15260,15260,15260,15260,0
|
|
20230717,195500,675848840,15260,15260,15260,15260,0
|
|
20230717,195400,675848840,15260,15260,15260,15260,0
|
|
20230717,195300,675848840,15260,15260,15260,15260,2261
|
|
20230717,195200,675848840,15260,15260,15260,15260,0
|
|
20230717,195100,675848840,15260,15260,15260,15260,0
|
|
20230717,195000,675848840,15260,15260,15260,15260,0
|
|
20230717,194900,675848840,15260,15260,15260,15260,0
|
|
20230717,194800,675848840,15260,15260,15260,15260,0
|
|
20230717,194700,675848840,15260,15260,15260,15260,0
|
|
20230717,194600,675848840,15260,15260,15260,15260,0
|
|
20230717,194500,675848840,15260,15260,15260,15260,0
|
|
20230717,194400,675848840,15260,15260,15260,15260,0
|
|
20230717,194300,675848840,15260,15260,15260,15260,0
|
|
20230717,194200,675848840,15260,15260,15260,15260,0
|
|
20230717,194100,675848840,15260,15260,15260,15260,0
|
|
20230717,194000,675848840,15260,15260,15260,15260,0
|
|
20230717,193900,675848840,15260,15260,15260,15260,0
|
|
20230717,193800,675848840,15260,15260,15260,15260,0
|
|
20230717,193700,675848840,15260,15260,15260,15260,0
|
|
20230717,193600,675848840,15260,15260,15260,15260,0
|
|
20230717,193500,675848840,15260,15260,15260,15260,0
|
|
20230717,193400,675848840,15260,15260,15260,15260,0
|
|
20230717,193300,675848840,15260,15260,15260,15260,0
|
|
20230717,193200,675848840,15260,15260,15260,15260,0
|
|
20230717,193100,675848840,15260,15260,15260,15260,0
|
|
20230717,193000,675848840,15260,15260,15260,15260,0
|
|
20230717,192900,675848840,15260,15260,15260,15260,0
|
|
20230717,192800,675848840,15260,15260,15260,15260,0
|
|
20230717,192700,675848840,15260,15260,15260,15260,0
|
|
20230717,192600,675848840,15260,15260,15260,15260,0
|
|
20230717,192500,675848840,15260,15260,15260,15260,0
|
|
20230717,192400,675848840,15260,15260,15260,15260,0
|
|
20230717,192300,675848840,15260,15260,15260,15260,2261
|
|
20230717,192200,675848840,15260,15260,15260,15260,0
|
|
20230717,192100,675848840,15260,15260,15260,15260,0
|
|
20230717,192000,675848840,15260,15260,15260,15260,0
|
|
20230717,191900,675848840,15260,15260,15260,15260,0
|
|
20230717,191800,675848840,15260,15260,15260,15260,0
|
|
20230717,191700,675848840,15260,15260,15260,15260,0
|
|
20230717,191600,675848840,15260,15260,15260,15260,0
|
|
20230717,191500,675848840,15260,15260,15260,15260,0
|
|
20230717,191400,675848840,15260,15260,15260,15260,0
|
|
20230717,191300,675848840,15260,15260,15260,15260,0
|
|
20230717,191200,675848840,15260,15260,15260,15260,0
|
|
20230717,191100,675848840,15260,15260,15260,15260,0
|
|
20230717,191000,675848840,15260,15260,15260,15260,0
|
|
20230717,190900,675848840,15260,15260,15260,15260,0
|
|
20230717,190800,675848840,15260,15260,15260,15260,0
|
|
20230717,190700,675848840,15260,15260,15260,15260,0
|
|
20230717,190600,675848840,15260,15260,15260,15260,0
|
|
20230717,190500,675848840,15260,15260,15260,15260,0
|
|
20230717,190400,675848840,15260,15260,15260,15260,0
|
|
20230717,190300,675848840,15260,15260,15260,15260,0
|
|
20230717,190200,675848840,15260,15260,15260,15260,0
|
|
20230717,190100,675848840,15260,15260,15260,15260,0
|
|
20230717,190000,675848840,15260,15260,15260,15260,0
|
|
20230717,185900,675848840,15260,15260,15260,15260,0
|
|
20230717,185800,675848840,15260,15260,15260,15260,0
|
|
20230717,185700,675848840,15260,15260,15260,15260,0
|
|
20230717,185600,675848840,15260,15260,15260,15260,0
|
|
20230717,185500,675848840,15260,15260,15260,15260,0
|
|
20230717,185400,675848840,15260,15260,15260,15260,0
|
|
20230717,185300,675848840,15260,15260,15260,15260,2261
|
|
20230717,185200,675848840,15260,15260,15260,15260,0
|
|
20230717,185100,675848840,15260,15260,15260,15260,0
|
|
20230717,185000,675848840,15260,15260,15260,15260,0
|
|
20230717,184900,675848840,15260,15260,15260,15260,0
|
|
20230717,184800,675848840,15260,15260,15260,15260,0
|
|
20230717,184700,675848840,15260,15260,15260,15260,0
|
|
20230717,184600,675848840,15260,15260,15260,15260,0
|
|
20230717,184500,675848840,15260,15260,15260,15260,0
|
|
20230717,184400,675848840,15260,15260,15260,15260,0
|
|
20230717,184300,675848840,15260,15260,15260,15260,0
|
|
20230717,184200,675848840,15260,15260,15260,15260,0
|
|
20230717,184100,675848840,15260,15260,15260,15260,0
|
|
20230717,184000,675848840,15260,15260,15260,15260,0
|
|
20230717,183900,675848840,15260,15260,15260,15260,0
|
|
20230717,183800,675848840,15260,15260,15260,15260,0
|
|
20230717,183700,675848840,15260,15260,15260,15260,0
|
|
20230717,183600,675848840,15260,15260,15260,15260,0
|
|
20230717,183500,675848840,15260,15260,15260,15260,0
|
|
20230717,183400,675848840,15260,15260,15260,15260,0
|
|
20230717,183300,675848840,15260,15260,15260,15260,0
|
|
20230717,183200,675848840,15260,15260,15260,15260,0
|
|
20230717,183100,675848840,15260,15260,15260,15260,0
|
|
20230717,183000,675848840,15260,15260,15260,15260,0
|
|
20230717,182900,675848840,15260,15260,15260,15260,0
|
|
20230717,182800,675848840,15260,15260,15260,15260,0
|
|
20230717,182700,675848840,15260,15260,15260,15260,0
|
|
20230717,182600,675848840,15260,15260,15260,15260,0
|
|
20230717,182500,675848840,15260,15260,15260,15260,0
|
|
20230717,182400,675848840,15260,15260,15260,15260,0
|
|
20230717,182300,675848840,15260,15260,15260,15260,2261
|
|
20230717,182200,675848840,15260,15260,15260,15260,0
|
|
20230717,182100,675848840,15260,15260,15260,15260,0
|
|
20230717,182000,675848840,15260,15260,15260,15260,0
|
|
20230717,181900,675848840,15260,15260,15260,15260,0
|
|
20230717,181800,675848840,15260,15260,15260,15260,0
|
|
20230717,181700,675848840,15260,15260,15260,15260,0
|
|
20230717,181600,675848840,15260,15260,15260,15260,0
|
|
20230717,181500,675848840,15260,15260,15260,15260,0
|
|
20230717,181400,675848840,15260,15260,15260,15260,0
|
|
20230717,181300,675848840,15260,15260,15260,15260,0
|
|
20230717,181200,675848840,15260,15260,15260,15260,0
|
|
20230717,181100,675848840,15260,15260,15260,15260,0
|
|
20230717,181000,675848840,15260,15260,15260,15260,0
|
|
20230717,180900,675848840,15260,15260,15260,15260,0
|
|
20230717,180800,675848840,15260,15260,15260,15260,0
|
|
20230717,180700,675848840,15260,15260,15260,15260,0
|
|
20230717,180600,675848840,15260,15260,15260,15260,0
|
|
20230717,180500,675848840,15260,15260,15260,15260,0
|
|
20230717,180400,675848840,15260,15260,15260,15260,0
|
|
20230717,180300,675848840,15260,15260,15260,15260,0
|
|
20230717,180200,675848840,15260,15260,15260,15260,0
|
|
20230717,180100,675848840,15260,15260,15260,15260,0
|
|
20230717,180000,675848840,15260,15260,15260,15260,0
|
|
20230717,175900,675848840,15260,15260,15260,15260,0
|
|
20230717,175800,675848840,15260,15260,15260,15260,0
|
|
20230717,175700,675848840,15260,15260,15260,15260,0
|
|
20230717,175600,675848840,15260,15260,15260,15260,0
|
|
20230717,175500,675848840,15260,15260,15260,15260,0
|
|
20230717,175400,675848840,15260,15260,15260,15260,0
|
|
20230717,175300,675848840,15260,15260,15260,15260,2261
|
|
20230717,175200,675848840,15260,15260,15260,15260,0
|
|
20230717,175100,675848840,15260,15260,15260,15260,0
|
|
20230717,175000,675848840,15260,15260,15260,15260,0
|
|
20230717,174900,675848840,15260,15260,15260,15260,0
|
|
20230717,174800,675848840,15260,15260,15260,15260,0
|
|
20230717,174700,675848840,15260,15260,15260,15260,0
|
|
20230717,174600,675848840,15260,15260,15260,15260,0
|
|
20230717,174500,675848840,15260,15260,15260,15260,0
|
|
20230717,174400,675848840,15260,15260,15260,15260,0
|
|
20230717,174300,675848840,15260,15260,15260,15260,0
|
|
20230717,174200,675848840,15260,15260,15260,15260,0
|
|
20230717,174100,675848840,15260,15260,15260,15260,0
|
|
20230717,174000,675848840,15260,15260,15260,15260,0
|
|
20230717,173900,675848840,15260,15260,15260,15260,0
|
|
20230717,173800,675848840,15260,15260,15260,15260,0
|
|
20230717,173700,675848840,15260,15260,15260,15260,0
|
|
20230717,173600,675848840,15260,15260,15260,15260,0
|
|
20230717,173500,675848840,15260,15260,15260,15260,0
|
|
20230717,173400,675848840,15260,15260,15260,15260,0
|
|
20230717,173300,675848840,15260,15260,15260,15260,0
|
|
20230717,173200,675848840,15260,15260,15260,15260,0
|
|
20230717,173100,675848840,15260,15260,15260,15260,0
|
|
20230717,173000,675848840,15260,15260,15260,15260,0
|
|
20230717,172900,675848840,15260,15260,15260,15260,0
|
|
20230717,172800,675848840,15260,15260,15260,15260,0
|
|
20230717,172700,675848840,15260,15260,15260,15260,0
|
|
20230717,172600,675848840,15260,15260,15260,15260,0
|
|
20230717,172500,675848840,15260,15260,15260,15260,0
|
|
20230717,172400,675848840,15260,15260,15260,15260,0
|
|
20230717,172300,675848840,15260,15260,15260,15260,2261
|
|
20230717,172200,675848840,15260,15260,15260,15260,0
|
|
20230717,172100,675848840,15260,15260,15260,15260,0
|
|
20230717,172000,675848840,15260,15260,15260,15260,0
|
|
20230717,171900,675848840,15260,15260,15260,15260,0
|
|
20230717,171800,675848840,15260,15260,15260,15260,0
|
|
20230717,171700,675848840,15260,15260,15260,15260,0
|
|
20230717,171600,675848840,15260,15260,15260,15260,0
|
|
20230717,171500,675848840,15260,15260,15260,15260,0
|
|
20230717,171400,675848840,15260,15260,15260,15260,0
|
|
20230717,171300,675848840,15260,15260,15260,15260,0
|
|
20230717,171200,675848840,15260,15260,15260,15260,0
|
|
20230717,171100,675848840,15260,15260,15260,15260,0
|
|
20230717,171000,675848840,15260,15260,15260,15260,0
|
|
20230717,170900,675848840,15260,15260,15260,15260,0
|
|
20230717,170800,675848840,15260,15260,15260,15260,0
|
|
20230717,170700,675848840,15260,15260,15260,15260,0
|
|
20230717,170600,675848840,15260,15260,15260,15260,0
|
|
20230717,170500,675848840,15260,15260,15260,15260,0
|
|
20230717,170400,675848840,15260,15260,15260,15260,0
|
|
20230717,170300,675848840,15260,15260,15260,15260,0
|
|
20230717,170200,675848840,15260,15260,15260,15260,0
|
|
20230717,170100,675848840,15260,15260,15260,15260,0
|
|
20230717,170000,675848840,15260,15260,15260,15260,0
|
|
20230717,165900,675848840,15260,15260,15260,15260,0
|
|
20230717,165800,675848840,15260,15260,15260,15260,0
|
|
20230717,165700,675848840,15260,15260,15260,15260,0
|
|
20230717,165600,675848840,15260,15260,15260,15260,0
|
|
20230717,165500,675848840,15260,15260,15260,15260,0
|
|
20230717,165400,675848840,15260,15260,15260,15260,0
|
|
20230717,165300,675848840,15260,15260,15260,15260,2261
|
|
20230717,165200,675848840,15260,15260,15260,15260,0
|
|
20230717,165100,675848840,15260,15260,15260,15260,0
|
|
20230717,165000,675848840,15260,15260,15260,15260,0
|
|
20230717,164900,675848840,15260,15260,15260,15260,0
|
|
20230717,164800,675848840,15260,15260,15260,15260,0
|
|
20230717,164700,675848840,15260,15260,15260,15260,0
|
|
20230717,164600,675848840,15260,15260,15260,15260,0
|
|
20230717,164500,675848840,15260,15260,15260,15260,0
|
|
20230717,164400,675848840,15260,15260,15260,15260,0
|
|
20230717,164300,675848840,15260,15260,15260,15260,0
|
|
20230717,164200,675848840,15260,15260,15260,15260,0
|
|
20230717,164100,675848840,15260,15260,15260,15260,0
|
|
20230717,164000,675848840,15260,15260,15260,15260,0
|
|
20230717,163900,675848840,15260,15260,15260,15260,0
|
|
20230717,163800,675848840,15260,15260,15260,15260,0
|
|
20230717,163700,675848840,15260,15260,15260,15260,0
|
|
20230717,163600,675848840,15260,15260,15260,15260,0
|
|
20230717,163500,675848840,15260,15260,15260,15260,0
|
|
20230717,163400,675848840,15260,15260,15260,15260,0
|
|
20230717,163300,675848840,15260,15260,15260,15260,0
|
|
20230717,163200,675848840,15260,15260,15260,15260,0
|
|
20230717,163100,675848840,15260,15260,15260,15260,0
|
|
20230717,163000,675848840,15260,15260,15260,15260,0
|
|
20230717,162900,675848840,15260,15260,15260,15260,0
|
|
20230717,162800,675848840,15260,15260,15260,15260,0
|
|
20230717,162700,675848840,15260,15260,15260,15260,0
|
|
20230717,162600,675848840,15260,15260,15260,15260,0
|
|
20230717,162500,675848840,15260,15260,15260,15260,0
|
|
20230717,162400,675848840,15260,15260,15260,15260,0
|
|
20230717,162300,675848840,15260,15260,15260,15260,2261
|
|
20230717,162200,675848840,15260,15260,15260,15260,0
|
|
20230717,162100,675848840,15260,15260,15260,15260,0
|
|
20230717,162000,675848840,15260,15260,15260,15260,0
|
|
20230717,161900,675848840,15260,15260,15260,15260,0
|
|
20230717,161800,675848840,15260,15260,15260,15260,0
|
|
20230717,161700,675848840,15260,15260,15260,15260,0
|
|
20230717,161600,675848840,15260,15260,15260,15260,0
|
|
20230717,161500,675848840,15260,15260,15260,15260,0
|
|
20230717,161400,675848840,15260,15260,15260,15260,0
|
|
20230717,161300,675848840,15260,15260,15260,15260,0
|
|
20230717,161200,675848840,15260,15260,15260,15260,0
|
|
20230717,161100,675848840,15260,15260,15260,15260,0
|
|
20230717,161000,675848840,15260,15260,15260,15260,0
|
|
20230717,160900,675848840,15260,15260,15260,15260,0
|
|
20230717,160800,675848840,15260,15260,15260,15260,0
|
|
20230717,160700,675848840,15260,15260,15260,15260,0
|
|
20230717,160600,675848840,15260,15260,15260,15260,0
|
|
20230717,160500,675848840,15260,15260,15260,15260,0
|
|
20230717,160400,675848840,15260,15260,15260,15260,0
|
|
20230717,160300,675848840,15260,15260,15260,15260,0
|
|
20230717,160200,675848840,15260,15260,15260,15260,0
|
|
20230717,160100,675848840,15260,15260,15260,15260,0
|
|
20230717,160000,675848840,15260,15260,15260,15260,0
|
|
20230717,155900,675848840,15260,15260,15260,15260,0
|
|
20230717,155800,675848840,15260,15260,15260,15260,0
|
|
20230717,155700,675848840,15260,15260,15260,15260,0
|
|
20230717,155600,675848840,15260,15260,15260,15260,0
|
|
20230717,155500,675848840,15260,15260,15260,15260,0
|
|
20230717,155400,675848840,15260,15260,15260,15260,0
|
|
20230717,155300,675848840,15260,15260,15260,15260,2261
|
|
20230717,155200,675848840,15260,15260,15260,15260,0
|
|
20230717,155100,675848840,15260,15260,15260,15260,0
|
|
20230717,155000,675848840,15260,15260,15260,15260,0
|
|
20230717,154900,675848840,15260,15260,15260,15260,0
|
|
20230717,154800,675848840,15260,15260,15260,15260,0
|
|
20230717,154700,675848840,15260,15260,15260,15260,0
|
|
20230717,154600,675848840,15260,15260,15260,15260,0
|
|
20230717,154500,675848840,15260,15260,15260,15260,0
|
|
20230717,154400,675848840,15260,15260,15260,15260,0
|
|
20230717,154300,675848840,15260,15260,15260,15260,0
|
|
20230717,154200,675848840,15260,15260,15260,15260,0
|
|
20230717,154100,675848840,15260,15260,15260,15260,0
|
|
20230717,154000,675848840,15260,15260,15260,15260,0
|
|
20230717,153900,675848840,15260,15260,15260,15260,0
|
|
20230717,153800,675848840,15260,15260,15260,15260,0
|
|
20230717,153700,675848840,15260,15260,15260,15260,0
|
|
20230717,153600,675848840,15260,15260,15260,15260,0
|
|
20230717,153500,675848840,15260,15260,15260,15260,0
|
|
20230717,153400,675848840,15260,15260,15260,15260,0
|
|
20230717,153300,675848840,15260,15260,15260,15260,0
|
|
20230717,153200,675848840,15260,15260,15260,15260,0
|
|
20230717,153100,675848840,15260,15260,15260,15260,0
|
|
20230717,153000,675848840,15260,15260,15260,15260,2261
|
|
20230717,152900,641345980,15210,15210,15210,15210,0
|
|
20230717,152800,641345980,15210,15210,15210,15210,0
|
|
20230717,152700,641345980,15210,15210,15210,15210,0
|
|
20230717,152600,641345980,15210,15210,15210,15210,0
|
|
20230717,152500,641345980,15210,15210,15210,15210,0
|
|
20230717,152400,641345980,15210,15210,15210,15210,0
|
|
20230717,152300,641345980,15210,15210,15210,15210,0
|
|
20230717,152200,641345980,15210,15210,15210,15210,0
|
|
20230717,152100,641345980,15210,15210,15210,15210,0
|
|
20230717,152000,641345980,15210,15210,15210,15210,0
|
|
20230717,151900,641345980,15210,15230,15240,15210,784
|
|
20230717,151800,629404960,15230,15230,15240,15230,96
|
|
20230717,151700,627942090,15230,15230,15230,15230,283
|
|
20230717,151600,623632000,15230,15230,15240,15230,88
|
|
20230717,151500,622291250,15240,15230,15240,15230,76
|
|
20230717,151400,621133260,15220,15220,15220,15220,0
|
|
20230717,151300,621133260,15220,15220,15220,15220,1
|
|
20230717,151200,621118040,15220,15220,15220,15220,35
|
|
20230717,151100,620585340,15220,15220,15220,15220,524
|
|
20230717,151000,612610060,15220,15210,15220,15210,89
|
|
20230717,150900,611255540,15220,15220,15220,15220,0
|
|
20230717,150800,611255540,15220,15220,15220,15220,30
|
|
20230717,150700,610798940,15220,15210,15220,15210,646
|
|
20230717,150600,600972780,15210,15210,15210,15210,0
|
|
20230717,150500,600972780,15210,15210,15210,15210,0
|
|
20230717,150400,600972780,15210,15210,15210,15210,0
|
|
20230717,150300,600972780,15210,15210,15210,15210,0
|
|
20230717,150200,600972780,15210,15200,15210,15200,170
|
|
20230717,150100,598387280,15200,15200,15200,15200,50
|
|
20230717,150000,597627280,15200,15200,15200,15200,38
|
|
20230717,145900,597049680,15190,15190,15190,15190,0
|
|
20230717,145800,597049680,15190,15190,15190,15190,0
|
|
20230717,145700,597049680,15190,15180,15190,15180,115
|
|
20230717,145600,595303430,15180,15180,15180,15180,10
|
|
20230717,145500,595151630,15170,15170,15170,15170,0
|
|
20230717,145400,595151630,15170,15170,15170,15170,0
|
|
20230717,145300,595151630,15170,15170,15170,15170,0
|
|
20230717,145200,595151630,15170,15170,15180,15170,58
|
|
20230717,145100,594271270,15170,15190,15190,15170,184
|
|
20230717,145000,591477120,15190,15190,15190,15190,2
|
|
20230717,144900,591446740,15190,15190,15200,15190,57
|
|
20230717,144800,590580410,15190,15190,15190,15190,0
|
|
20230717,144700,590580410,15190,15190,15190,15190,1
|
|
20230717,144600,590565220,15190,15190,15190,15190,40
|
|
20230717,144500,589957620,15190,15190,15190,15190,3
|
|
20230717,144400,589912050,15170,15180,15180,15170,115
|
|
20230717,144300,588166670,15190,15190,15190,15190,0
|
|
20230717,144200,588166670,15190,15190,15190,15190,0
|
|
20230717,144100,588166670,15190,15190,15190,15190,1
|
|
20230717,144000,588151480,15140,15140,15140,15140,0
|
|
20230717,143900,588151480,15140,15140,15140,15140,0
|
|
20230717,143800,588151480,15140,15140,15140,15140,0
|
|
20230717,143700,588151480,15140,15140,15140,15140,0
|
|
20230717,143600,588151480,15140,15160,15160,15140,174
|
|
20230717,143500,585514730,15200,15200,15200,15200,0
|
|
20230717,143400,585514730,15200,15200,15200,15200,5
|
|
20230717,143300,585438730,15200,15200,15200,15200,10
|
|
20230717,143200,585286730,15150,15150,15150,15150,0
|
|
20230717,143100,585286730,15150,15170,15170,15150,168
|
|
20230717,143000,582739520,15160,15180,15180,15160,472
|
|
20230717,142900,575579440,15200,15200,15200,15200,100
|
|
20230717,142800,574059440,15190,15190,15200,15190,150
|
|
20230717,142700,571780600,15200,15200,15200,15200,0
|
|
20230717,142600,571780600,15200,15200,15200,15200,0
|
|
20230717,142500,571780600,15200,15200,15200,15200,59
|
|
20230717,142400,570883800,15200,15200,15200,15200,0
|
|
20230717,142300,570883800,15200,15200,15200,15200,49
|
|
20230717,142200,570139000,15200,15200,15200,15200,0
|
|
20230717,142100,570139000,15200,15200,15200,15200,0
|
|
20230717,142000,570139000,15200,15200,15200,15200,50
|
|
20230717,141900,569379000,15200,15200,15200,15200,0
|
|
20230717,141800,569379000,15200,15200,15200,15200,50
|
|
20230717,141700,568619000,15190,15190,15190,15190,87
|
|
20230717,141600,567297470,15200,15200,15200,15200,0
|
|
20230717,141500,567297470,15200,15200,15200,15200,50
|
|
20230717,141400,566537470,15190,15190,15190,15190,0
|
|
20230717,141300,566537470,15190,15190,15190,15190,2
|
|
20230717,141200,566507090,15190,15200,15200,15190,70
|
|
20230717,141100,565443590,15200,15200,15200,15200,0
|
|
20230717,141000,565443590,15200,15210,15210,15200,134
|
|
20230717,140900,563406290,15210,15210,15210,15210,0
|
|
20230717,140800,563406290,15210,15210,15210,15210,48
|
|
20230717,140700,562676210,15220,15210,15220,15210,55
|
|
20230717,140600,561839160,15210,15210,15210,15210,80
|
|
20230717,140500,560622360,15220,15220,15220,15220,0
|
|
20230717,140400,560622360,15220,15210,15220,15210,500
|
|
20230717,140300,553013140,15200,15200,15200,15200,0
|
|
20230717,140200,553013140,15200,15210,15210,15200,50
|
|
20230717,140100,552252650,15210,15210,15210,15210,20
|
|
20230717,140000,551948450,15210,15210,15210,15210,51
|
|
20230717,135900,551172740,15210,15220,15220,15210,101
|
|
20230717,135800,549636520,15220,15220,15220,15220,0
|
|
20230717,135700,549636520,15220,15220,15220,15220,50
|
|
20230717,135600,548875520,15220,15220,15220,15220,50
|
|
20230717,135500,548114520,15220,15220,15220,15220,0
|
|
20230717,135400,548114520,15220,15220,15220,15220,99
|
|
20230717,135300,546607740,15220,15220,15220,15220,0
|
|
20230717,135200,546607740,15220,15220,15220,15220,0
|
|
20230717,135100,546607740,15220,15210,15220,15210,60
|
|
20230717,135000,545694640,15220,15220,15220,15220,0
|
|
20230717,134900,545694640,15220,15220,15220,15220,160
|
|
20230717,134800,543259440,15220,15210,15220,15210,15
|
|
20230717,134700,543031280,15210,15210,15210,15210,0
|
|
20230717,134600,543031280,15210,15210,15210,15210,30
|
|
20230717,134500,542574980,15210,15210,15210,15210,0
|
|
20230717,134400,542574980,15210,15210,15210,15210,0
|
|
20230717,134300,542574980,15210,15210,15210,15210,50
|
|
20230717,134200,541814480,15180,15180,15180,15180,0
|
|
20230717,134100,541814480,15180,15180,15180,15180,0
|
|
20230717,134000,541814480,15180,15210,15210,15180,500
|
|
20230717,133900,534210240,15220,15220,15220,15220,0
|
|
20230717,133800,534210240,15220,15220,15220,15220,412
|
|
20230717,133700,527939600,15220,15220,15220,15220,0
|
|
20230717,133600,527939600,15220,15220,15220,15220,100
|
|
20230717,133500,526417600,15220,15220,15220,15220,50
|
|
20230717,133400,525656600,15210,15210,15210,15210,0
|
|
20230717,133300,525656600,15210,15210,15210,15210,50
|
|
20230717,133200,524896100,15200,15200,15200,15200,0
|
|
20230717,133100,524896100,15200,15200,15200,15200,14
|
|
20230717,133000,524683300,15200,15200,15200,15200,95
|
|
20230717,132900,523239300,15200,15200,15200,15200,10
|
|
20230717,132800,523087300,15200,15200,15200,15200,49
|
|
20230717,132700,522342500,15200,15200,15200,15200,1
|
|
20230717,132600,522327300,15170,15170,15170,15170,0
|
|
20230717,132500,522327300,15170,15170,15170,15170,0
|
|
20230717,132400,522327300,15170,15170,15170,15170,0
|
|
20230717,132300,522327300,15170,15170,15170,15170,0
|
|
20230717,132200,522327300,15170,15170,15170,15170,0
|
|
20230717,132100,522327300,15170,15170,15170,15170,103
|
|
20230717,132000,520764790,15170,15170,15170,15170,49
|
|
20230717,131900,520021460,15170,15170,15170,15170,0
|
|
20230717,131800,520021460,15170,15170,15170,15170,550
|
|
20230717,131700,511677960,15160,15160,15160,15160,5
|
|
20230717,131600,511602160,15170,15170,15170,15170,0
|
|
20230717,131500,511602160,15170,15170,15170,15170,0
|
|
20230717,131400,511602160,15170,15170,15170,15170,0
|
|
20230717,131300,511602160,15170,15170,15170,15170,0
|
|
20230717,131200,511602160,15170,15220,15220,15170,274
|
|
20230717,131100,507435470,15210,15210,15210,15210,86
|
|
20230717,131000,506127410,15200,15200,15200,15200,0
|
|
20230717,130900,506127410,15200,15200,15200,15200,0
|
|
20230717,130800,506127410,15200,15200,15200,15200,0
|
|
20230717,130700,506127410,15200,15200,15200,15200,249
|
|
20230717,130600,502342610,15200,15200,15200,15200,0
|
|
20230717,130500,502342610,15200,15200,15200,15200,0
|
|
20230717,130400,502342610,15200,15200,15200,15200,50
|
|
20230717,130300,501582610,15200,15200,15200,15200,0
|
|
20230717,130200,501582610,15200,15200,15200,15200,0
|
|
20230717,130100,501582610,15200,15200,15200,15200,50
|
|
20230717,130000,500822610,15200,15200,15200,15200,0
|
|
20230717,125900,500822610,15200,15200,15200,15200,0
|
|
20230717,125800,500822610,15200,15200,15200,15200,0
|
|
20230717,125700,500822610,15200,15210,15210,15200,12
|
|
20230717,125600,500640200,15210,15210,15210,15200,259
|
|
20230717,125500,496701820,15220,15220,15220,15220,0
|
|
20230717,125400,496701820,15220,15220,15220,15220,0
|
|
20230717,125300,496701820,15220,15220,15220,15220,50
|
|
20230717,125200,495940820,15220,15220,15220,15220,1
|
|
20230717,125100,495925600,15220,15220,15220,15220,54
|
|
20230717,125000,495103720,15220,15220,15220,15220,0
|
|
20230717,124900,495103720,15220,15220,15220,15220,0
|
|
20230717,124800,495103720,15220,15220,15220,15220,215
|
|
20230717,124700,491831420,15220,15220,15220,15220,1
|
|
20230717,124600,491816200,15220,15220,15220,15220,2
|
|
20230717,124500,491785760,15220,15220,15220,15220,50
|
|
20230717,124400,491024760,15210,15210,15210,15210,0
|
|
20230717,124300,491024760,15210,15220,15220,15210,52
|
|
20230717,124200,490233340,15210,15210,15210,15210,4
|
|
20230717,124100,490172500,15210,15210,15210,15210,2
|
|
20230717,124000,490142080,15220,15220,15220,15220,49
|
|
20230717,123900,489396300,15210,15210,15210,15210,2
|
|
20230717,123800,489365880,15210,15210,15220,15210,59
|
|
20230717,123700,488467990,15210,15210,15210,15210,16
|
|
20230717,123600,488224630,15220,15220,15220,15220,154
|
|
20230717,123500,485880750,15220,15210,15220,15210,393
|
|
20230717,123400,479900800,15210,15210,15210,15210,0
|
|
20230717,123300,479900800,15210,15210,15210,15210,30
|
|
20230717,123200,479444500,15210,15200,15210,15200,73
|
|
20230717,123100,478334220,15210,15210,15210,15210,0
|
|
20230717,123000,478334220,15210,15210,15210,15210,0
|
|
20230717,122900,478334220,15210,15210,15210,15210,7
|
|
20230717,122800,478227750,15210,15210,15210,15210,1
|
|
20230717,122700,478212540,15140,15140,15140,15140,0
|
|
20230717,122600,478212540,15140,15150,15150,15140,398
|
|
20230717,122500,472186510,15140,15140,15140,15140,0
|
|
20230717,122400,472186510,15140,15140,15140,15140,0
|
|
20230717,122300,472186510,15140,15200,15200,15140,728
|
|
20230717,122200,461150520,15210,15210,15210,15210,50
|
|
20230717,122100,460390020,15200,15200,15200,15200,241
|
|
20230717,122000,456726820,15200,15200,15200,15200,0
|
|
20230717,121900,456726820,15200,15200,15200,15200,49
|
|
20230717,121800,455982020,15190,15190,15190,15190,26
|
|
20230717,121700,455587080,15190,15190,15200,15190,64
|
|
20230717,121600,454614820,15190,15190,15190,15190,0
|
|
20230717,121500,454614820,15190,15210,15210,15190,126
|
|
20230717,121400,452700860,15210,15200,15210,15200,139
|
|
20230717,121300,450588020,15200,15200,15200,15200,25
|
|
20230717,121200,450208020,15200,15200,15200,15200,2
|
|
20230717,121100,450177620,15200,15200,15200,15200,50
|
|
20230717,121000,449417620,15200,15200,15200,15200,0
|
|
20230717,120900,449417620,15200,15200,15200,15200,103
|
|
20230717,120800,447852020,15200,15200,15200,15200,30
|
|
20230717,120700,447396020,15200,15200,15200,15200,70
|
|
20230717,120600,446332020,15200,15200,15200,15200,60
|
|
20230717,120500,445420020,15190,15190,15190,15190,0
|
|
20230717,120400,445420020,15190,15190,15190,15190,2
|
|
20230717,120300,445389640,15200,15190,15200,15190,60
|
|
20230717,120200,444477740,15200,15200,15200,15200,1
|
|
20230717,120100,444462540,15200,15200,15200,15200,0
|
|
20230717,120000,444462540,15200,15180,15200,15180,163
|
|
20230717,115900,441986160,15190,15190,15190,15190,50
|
|
20230717,115800,441226660,15180,15190,15190,15180,91
|
|
20230717,115700,439844500,15200,15200,15200,15200,0
|
|
20230717,115600,439844500,15200,15200,15200,15200,0
|
|
20230717,115500,439844500,15200,15200,15200,15200,73
|
|
20230717,115400,438734900,15190,15190,15190,15190,11
|
|
20230717,115300,438567810,15180,15180,15180,15180,0
|
|
20230717,115200,438567810,15180,15180,15180,15180,0
|
|
20230717,115100,438567810,15180,15180,15180,15180,0
|
|
20230717,115000,438567810,15180,15200,15200,15180,253
|
|
20230717,114900,434726080,15210,15210,15210,15210,9
|
|
20230717,114800,434589190,15210,15210,15210,15210,45
|
|
20230717,114700,433904740,15210,15210,15210,15210,0
|
|
20230717,114600,433904740,15210,15240,15240,15210,1010
|
|
20230717,114500,418538870,15240,15230,15240,15230,2
|
|
20230717,114400,418508400,15250,15250,15250,15250,0
|
|
20230717,114300,418508400,15250,15250,15250,15250,0
|
|
20230717,114200,418508400,15250,15250,15250,15250,4
|
|
20230717,114100,418447400,15240,15240,15240,15240,0
|
|
20230717,114000,418447400,15240,15220,15240,15220,88
|
|
20230717,113900,417107600,15210,15210,15210,15210,0
|
|
20230717,113800,417107600,15210,15210,15210,15210,101
|
|
20230717,113700,415571390,15200,15200,15200,15200,46
|
|
20230717,113600,414872190,15200,15200,15200,15200,2
|
|
20230717,113500,414841790,15200,15200,15200,15200,0
|
|
20230717,113400,414841790,15200,15200,15200,15200,52
|
|
20230717,113300,414051390,15200,15200,15200,15200,50
|
|
20230717,113200,413291390,15200,15200,15200,15200,0
|
|
20230717,113100,413291390,15200,15200,15200,15200,0
|
|
20230717,113000,413291390,15200,15200,15200,15200,88
|
|
20230717,112900,411953790,15210,15210,15210,15210,100
|
|
20230717,112800,410432790,15220,15220,15220,15220,20
|
|
20230717,112700,410128390,15220,15220,15220,15220,0
|
|
20230717,112600,410128390,15220,15250,15250,15220,126
|
|
20230717,112500,408209290,15260,15260,15260,15260,0
|
|
20230717,112400,408209290,15260,15260,15260,15260,136
|
|
20230717,112300,406133930,15260,15260,15260,15260,1
|
|
20230717,112200,406118670,15260,15260,15260,15260,0
|
|
20230717,112100,406118670,15260,15260,15260,15260,229
|
|
20230717,112000,402624130,15260,15250,15260,15250,367
|
|
20230717,111900,397025630,15240,15230,15240,15230,106
|
|
20230717,111800,395410750,15220,15220,15220,15220,0
|
|
20230717,111700,395410750,15220,15220,15220,15220,25
|
|
20230717,111600,395030250,15210,15180,15210,15170,641
|
|
20230717,111500,385288350,15180,15180,15180,15180,1
|
|
20230717,111400,385273170,15180,15180,15180,15180,260
|
|
20230717,111300,381326370,15180,15180,15190,15180,181
|
|
20230717,111200,378578290,15190,15190,15190,15190,0
|
|
20230717,111100,378578290,15190,15190,15190,15190,145
|
|
20230717,111000,376375740,15180,15180,15180,15180,13
|
|
20230717,110900,376178400,15180,15170,15180,15170,491
|
|
20230717,110800,368729850,15170,15170,15170,15170,27
|
|
20230717,110700,368320260,15170,15170,15170,15170,0
|
|
20230717,110600,368320260,15170,15140,15170,15140,757
|
|
20230717,110500,356852700,15140,15140,15140,15140,1
|
|
20230717,110400,356837560,15090,15090,15090,15090,0
|
|
20230717,110300,356837560,15090,15090,15090,15090,55
|
|
20230717,110200,356007610,15100,15100,15100,15100,0
|
|
20230717,110100,356007610,15100,15080,15100,15080,170
|
|
20230717,110000,353443250,15080,15080,15080,15080,276
|
|
20230717,105900,349281170,15080,15080,15080,15080,0
|
|
20230717,105800,349281170,15080,15080,15080,15080,50
|
|
20230717,105700,348527170,15080,15080,15080,15080,0
|
|
20230717,105600,348527170,15080,15080,15080,15080,0
|
|
20230717,105500,348527170,15080,15080,15080,15080,49
|
|
20230717,105400,347788250,15080,15080,15080,15080,2
|
|
20230717,105300,347758090,15090,15090,15090,15090,82
|
|
20230717,105200,346520710,15080,15080,15080,15080,4
|
|
20230717,105100,346460390,15080,15090,15100,15080,109
|
|
20230717,105000,344815950,15090,15100,15100,15090,84
|
|
20230717,104900,343547580,15100,15100,15100,15100,0
|
|
20230717,104800,343547580,15100,15100,15100,15100,0
|
|
20230717,104700,343547580,15100,15090,15100,15090,11
|
|
20230717,104600,343381580,15080,15080,15080,15080,1
|
|
20230717,104500,343366500,15080,15080,15090,15080,14
|
|
20230717,104400,343155360,15080,15100,15100,15080,19
|
|
20230717,104300,342868480,15140,15140,15140,15130,47
|
|
20230717,104200,342156940,15140,15140,15140,15140,0
|
|
20230717,104100,342156940,15140,15080,15140,15080,91
|
|
20230717,104000,340783140,15080,15070,15080,15070,18
|
|
20230717,103900,340511710,15080,15080,15080,15080,1
|
|
20230717,103800,340496630,15070,15070,15070,15070,0
|
|
20230717,103700,340496630,15070,15070,15070,15070,27
|
|
20230717,103600,340089740,15030,15030,15030,15030,1
|
|
20230717,103500,340074710,15080,15080,15080,15080,38
|
|
20230717,103400,339501670,15080,15080,15080,15080,1
|
|
20230717,103300,339486590,15080,15080,15080,15080,80
|
|
20230717,103200,338280190,15080,15080,15080,15080,0
|
|
20230717,103100,338280190,15080,15080,15080,15080,0
|
|
20230717,103000,338280190,15080,15090,15090,15080,409
|
|
20230717,102900,332111940,15090,15090,15090,15090,1
|
|
20230717,102800,332096850,15090,15100,15100,15090,69
|
|
20230717,102700,331054970,15100,15110,15130,15100,904
|
|
20230717,102600,317395650,15100,15100,15100,15100,0
|
|
20230717,102500,317395650,15100,15100,15110,15100,144
|
|
20230717,102400,315220870,15130,15130,15130,15130,6
|
|
20230717,102300,315130090,15140,15090,15140,15090,505
|
|
20230717,102200,307485090,15110,15130,15140,15110,653
|
|
20230717,102100,297601840,15130,15080,15130,15080,299
|
|
20230717,102000,293092610,15030,15030,15030,15030,50
|
|
20230717,101900,292341110,15000,15000,15000,15000,0
|
|
20230717,101800,292341110,15000,14980,15000,14980,697
|
|
20230717,101700,281894610,14940,14940,14940,14940,50
|
|
20230717,101600,281147610,14930,14930,14930,14930,0
|
|
20230717,101500,281147610,14930,14930,14930,14930,34
|
|
20230717,101400,280639990,14930,14930,14930,14930,0
|
|
20230717,101300,280639990,14930,14930,14930,14930,0
|
|
20230717,101200,280639990,14930,14930,14930,14930,0
|
|
20230717,101100,280639990,14930,14930,14930,14930,0
|
|
20230717,101000,280639990,14930,14930,14930,14930,0
|
|
20230717,100900,280639990,14930,14930,14930,14930,300
|
|
20230717,100800,276160990,14940,14950,14950,14940,225
|
|
20230717,100700,272799340,14960,14960,14960,14960,17
|
|
20230717,100600,272545020,14980,14990,14990,14980,68
|
|
20230717,100500,271526110,14980,14980,14980,14980,0
|
|
20230717,100400,271526110,14980,14980,14980,14980,263
|
|
20230717,100300,267586370,14980,14980,14980,14980,43
|
|
20230717,100200,266942230,14990,14990,14990,14990,4
|
|
20230717,100100,266882270,14990,14990,14990,14990,110
|
|
20230717,100000,265233370,14960,15020,15020,14960,328
|
|
20230717,095900,260325120,14990,14990,14990,14990,36
|
|
20230717,095800,259785480,14990,14990,14990,14990,0
|
|
20230717,095700,259785480,14990,14990,14990,14990,223
|
|
20230717,095600,256442710,15000,15000,15000,15000,0
|
|
20230717,095500,256442710,15000,15030,15030,15000,203
|
|
20230717,095400,253394230,15030,15030,15030,15030,1
|
|
20230717,095300,253379200,15060,15050,15060,15040,37
|
|
20230717,095200,252822450,15060,15060,15060,15060,32
|
|
20230717,095100,252340530,15060,15060,15060,15060,0
|
|
20230717,095000,252340530,15060,15080,15080,15060,111
|
|
20230717,094900,250668720,15080,15080,15080,15080,10
|
|
20230717,094800,250517920,15080,15080,15080,15080,0
|
|
20230717,094700,250517920,15080,15080,15080,15080,201
|
|
20230717,094600,247486840,15070,15070,15070,15070,0
|
|
20230717,094500,247486840,15070,15090,15090,15070,143
|
|
20230717,094400,245330730,15090,15260,15260,15090,17
|
|
20230717,094300,245073860,15260,15120,15260,15110,1360
|
|
20230717,094200,224521040,15110,15220,15220,15110,307
|
|
20230717,094100,219866230,15270,15300,15300,15270,148
|
|
20230717,094000,217604580,15310,15310,15310,15310,35
|
|
20230717,093900,217068730,15310,15300,15310,15270,282
|
|
20230717,093800,212753850,15300,15300,15300,15300,107
|
|
20230717,093700,211116750,15300,15280,15300,15230,648
|
|
20230717,093600,201211660,15220,15230,15280,15170,3078
|
|
20230717,093500,154304730,15230,15180,15250,15180,449
|
|
20230717,093400,147479990,15180,15100,15180,15100,1160
|
|
20230717,093300,129908370,15120,15080,15120,15080,188
|
|
20230717,093200,127070190,15080,15040,15090,15040,185
|
|
20230717,093100,124286040,15040,14990,15040,14990,335
|
|
20230717,093000,119261200,15000,14980,15000,14980,112
|
|
20230717,092900,117582950,14980,14980,14980,14980,1
|
|
20230717,092800,117567970,14950,14950,14950,14950,1
|
|
20230717,092700,117553020,14940,14940,14940,14940,158
|
|
20230717,092600,115192500,14940,14940,14940,14940,1
|
|
20230717,092500,115177560,14930,14930,14930,14930,150
|
|
20230717,092400,112938060,14940,14950,14950,14940,46
|
|
20230717,092300,112250710,14900,14900,14900,14900,0
|
|
20230717,092200,112250710,14900,14900,14900,14900,6
|
|
20230717,092100,112161310,14890,14870,14890,14870,174
|
|
20230717,092000,109572330,14870,14800,14870,14800,1057
|
|
20230717,091900,93890150,14780,14750,14780,14750,330
|
|
20230717,091800,89013650,14750,14710,14750,14710,454
|
|
20230717,091700,82323950,14710,14710,14710,14700,818
|
|
20230717,091600,70291220,14710,14700,14710,14700,120
|
|
20230717,091500,68526720,14700,14700,14700,14700,0
|
|
20230717,091400,68526720,14700,14700,14700,14700,0
|
|
20230717,091300,68526720,14700,14700,14700,14700,0
|
|
20230717,091200,68526720,14700,14700,14700,14700,9
|
|
20230717,091100,68394420,14710,14690,14710,14670,121
|
|
20230717,091000,66619010,14650,14650,14650,14650,0
|
|
20230717,090900,66619010,14650,14650,14650,14650,339
|
|
20230717,090800,61652660,14710,14650,14710,14650,119
|
|
20230717,090700,59903310,14660,14710,14710,14650,531
|
|
20230717,090600,52106320,14710,14810,14810,14710,2896
|
|
20230717,090500,9359200,14800,14800,14800,14800,0
|
|
20230717,090400,9359200,14800,14800,14800,14800,201
|
|
20230717,090300,6384400,14800,14800,14800,14800,19
|
|
20230717,090200,6103200,14810,14810,14810,14810,102
|
|
20230717,090100,4592580,14800,14970,14970,14800,184
|
|
20230717,090000,1854410,14970,15120,15120,14960,123
|