690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,202700,1047902350,14550,14550,14550,14550,1223
|
|
20230720,202600,1047902350,14550,14550,14550,14550,0
|
|
20230720,202500,1047902350,14550,14550,14550,14550,0
|
|
20230720,202400,1047902350,14550,14550,14550,14550,0
|
|
20230720,202300,1047902350,14550,14550,14550,14550,0
|
|
20230720,202200,1047902350,14550,14550,14550,14550,0
|
|
20230720,202100,1047902350,14550,14550,14550,14550,0
|
|
20230720,202000,1047902350,14550,14550,14550,14550,0
|
|
20230720,201900,1047902350,14550,14550,14550,14550,0
|
|
20230720,201800,1047902350,14550,14550,14550,14550,0
|
|
20230720,201700,1047902350,14550,14550,14550,14550,0
|
|
20230720,201600,1047902350,14550,14550,14550,14550,0
|
|
20230720,201500,1047902350,14550,14550,14550,14550,0
|
|
20230720,201400,1047902350,14550,14550,14550,14550,0
|
|
20230720,201300,1047902350,14550,14550,14550,14550,0
|
|
20230720,201200,1047902350,14550,14550,14550,14550,0
|
|
20230720,201100,1047902350,14550,14550,14550,14550,0
|
|
20230720,201000,1047902350,14550,14550,14550,14550,0
|
|
20230720,200900,1047902350,14550,14550,14550,14550,0
|
|
20230720,200800,1047902350,14550,14550,14550,14550,0
|
|
20230720,200700,1047902350,14550,14550,14550,14550,0
|
|
20230720,200600,1047902350,14550,14550,14550,14550,0
|
|
20230720,200500,1047902350,14550,14550,14550,14550,0
|
|
20230720,200400,1047902350,14550,14550,14550,14550,0
|
|
20230720,200300,1047902350,14550,14550,14550,14550,0
|
|
20230720,200200,1047902350,14550,14550,14550,14550,0
|
|
20230720,200100,1047902350,14550,14550,14550,14550,0
|
|
20230720,200000,1047902350,14550,14550,14550,14550,0
|
|
20230720,195900,1047902350,14550,14550,14550,14550,0
|
|
20230720,195800,1047902350,14550,14550,14550,14550,0
|
|
20230720,195700,1047902350,14550,14550,14550,14550,1223
|
|
20230720,195600,1047902350,14550,14550,14550,14550,0
|
|
20230720,195500,1047902350,14550,14550,14550,14550,0
|
|
20230720,195400,1047902350,14550,14550,14550,14550,0
|
|
20230720,195300,1047902350,14550,14550,14550,14550,0
|
|
20230720,195200,1047902350,14550,14550,14550,14550,0
|
|
20230720,195100,1047902350,14550,14550,14550,14550,0
|
|
20230720,195000,1047902350,14550,14550,14550,14550,0
|
|
20230720,194900,1047902350,14550,14550,14550,14550,0
|
|
20230720,194800,1047902350,14550,14550,14550,14550,0
|
|
20230720,194700,1047902350,14550,14550,14550,14550,0
|
|
20230720,194600,1047902350,14550,14550,14550,14550,0
|
|
20230720,194500,1047902350,14550,14550,14550,14550,0
|
|
20230720,194400,1047902350,14550,14550,14550,14550,0
|
|
20230720,194300,1047902350,14550,14550,14550,14550,0
|
|
20230720,194200,1047902350,14550,14550,14550,14550,0
|
|
20230720,194100,1047902350,14550,14550,14550,14550,0
|
|
20230720,194000,1047902350,14550,14550,14550,14550,0
|
|
20230720,193900,1047902350,14550,14550,14550,14550,0
|
|
20230720,193800,1047902350,14550,14550,14550,14550,0
|
|
20230720,193700,1047902350,14550,14550,14550,14550,0
|
|
20230720,193600,1047902350,14550,14550,14550,14550,0
|
|
20230720,193500,1047902350,14550,14550,14550,14550,0
|
|
20230720,193400,1047902350,14550,14550,14550,14550,0
|
|
20230720,193300,1047902350,14550,14550,14550,14550,0
|
|
20230720,193200,1047902350,14550,14550,14550,14550,0
|
|
20230720,193100,1047902350,14550,14550,14550,14550,0
|
|
20230720,193000,1047902350,14550,14550,14550,14550,0
|
|
20230720,192900,1047902350,14550,14550,14550,14550,0
|
|
20230720,192800,1047902350,14550,14550,14550,14550,0
|
|
20230720,192700,1047902350,14550,14550,14550,14550,1223
|
|
20230720,192600,1047902350,14550,14550,14550,14550,0
|
|
20230720,192500,1047902350,14550,14550,14550,14550,0
|
|
20230720,192400,1047902350,14550,14550,14550,14550,0
|
|
20230720,192300,1047902350,14550,14550,14550,14550,0
|
|
20230720,192200,1047902350,14550,14550,14550,14550,0
|
|
20230720,192100,1047902350,14550,14550,14550,14550,0
|
|
20230720,192000,1047902350,14550,14550,14550,14550,0
|
|
20230720,191900,1047902350,14550,14550,14550,14550,0
|
|
20230720,191800,1047902350,14550,14550,14550,14550,0
|
|
20230720,191700,1047902350,14550,14550,14550,14550,0
|
|
20230720,191600,1047902350,14550,14550,14550,14550,0
|
|
20230720,191500,1047902350,14550,14550,14550,14550,0
|
|
20230720,191400,1047902350,14550,14550,14550,14550,0
|
|
20230720,191300,1047902350,14550,14550,14550,14550,0
|
|
20230720,191200,1047902350,14550,14550,14550,14550,0
|
|
20230720,191100,1047902350,14550,14550,14550,14550,0
|
|
20230720,191000,1047902350,14550,14550,14550,14550,0
|
|
20230720,190900,1047902350,14550,14550,14550,14550,0
|
|
20230720,190800,1047902350,14550,14550,14550,14550,0
|
|
20230720,190700,1047902350,14550,14550,14550,14550,0
|
|
20230720,190600,1047902350,14550,14550,14550,14550,0
|
|
20230720,190500,1047902350,14550,14550,14550,14550,0
|
|
20230720,190400,1047902350,14550,14550,14550,14550,0
|
|
20230720,190300,1047902350,14550,14550,14550,14550,0
|
|
20230720,190200,1047902350,14550,14550,14550,14550,0
|
|
20230720,190100,1047902350,14550,14550,14550,14550,0
|
|
20230720,190000,1047902350,14550,14550,14550,14550,0
|
|
20230720,185900,1047902350,14550,14550,14550,14550,0
|
|
20230720,185800,1047902350,14550,14550,14550,14550,0
|
|
20230720,185700,1047902350,14550,14550,14550,14550,1223
|
|
20230720,185600,1047902350,14550,14550,14550,14550,0
|
|
20230720,185500,1047902350,14550,14550,14550,14550,0
|
|
20230720,185400,1047902350,14550,14550,14550,14550,0
|
|
20230720,185300,1047902350,14550,14550,14550,14550,0
|
|
20230720,185200,1047902350,14550,14550,14550,14550,0
|
|
20230720,185100,1047902350,14550,14550,14550,14550,0
|
|
20230720,185000,1047902350,14550,14550,14550,14550,0
|
|
20230720,184900,1047902350,14550,14550,14550,14550,0
|
|
20230720,184800,1047902350,14550,14550,14550,14550,0
|
|
20230720,184700,1047902350,14550,14550,14550,14550,0
|
|
20230720,184600,1047902350,14550,14550,14550,14550,0
|
|
20230720,184500,1047902350,14550,14550,14550,14550,0
|
|
20230720,184400,1047902350,14550,14550,14550,14550,0
|
|
20230720,184300,1047902350,14550,14550,14550,14550,0
|
|
20230720,184200,1047902350,14550,14550,14550,14550,0
|
|
20230720,184100,1047902350,14550,14550,14550,14550,0
|
|
20230720,184000,1047902350,14550,14550,14550,14550,0
|
|
20230720,183900,1047902350,14550,14550,14550,14550,0
|
|
20230720,183800,1047902350,14550,14550,14550,14550,0
|
|
20230720,183700,1047902350,14550,14550,14550,14550,0
|
|
20230720,183600,1047902350,14550,14550,14550,14550,0
|
|
20230720,183500,1047902350,14550,14550,14550,14550,0
|
|
20230720,183400,1047902350,14550,14550,14550,14550,0
|
|
20230720,183300,1047902350,14550,14550,14550,14550,0
|
|
20230720,183200,1047902350,14550,14550,14550,14550,0
|
|
20230720,183100,1047902350,14550,14550,14550,14550,0
|
|
20230720,183000,1047902350,14550,14550,14550,14550,0
|
|
20230720,182900,1047902350,14550,14550,14550,14550,0
|
|
20230720,182800,1047902350,14550,14550,14550,14550,0
|
|
20230720,182700,1047902350,14550,14550,14550,14550,1223
|
|
20230720,182600,1047902350,14550,14550,14550,14550,0
|
|
20230720,182500,1047902350,14550,14550,14550,14550,0
|
|
20230720,182400,1047902350,14550,14550,14550,14550,0
|
|
20230720,182300,1047902350,14550,14550,14550,14550,0
|
|
20230720,182200,1047902350,14550,14550,14550,14550,0
|
|
20230720,182100,1047902350,14550,14550,14550,14550,0
|
|
20230720,182000,1047902350,14550,14550,14550,14550,0
|
|
20230720,181900,1047902350,14550,14550,14550,14550,0
|
|
20230720,181800,1047902350,14550,14550,14550,14550,0
|
|
20230720,181700,1047902350,14550,14550,14550,14550,0
|
|
20230720,181600,1047902350,14550,14550,14550,14550,0
|
|
20230720,181500,1047902350,14550,14550,14550,14550,0
|
|
20230720,181400,1047902350,14550,14550,14550,14550,0
|
|
20230720,181300,1047902350,14550,14550,14550,14550,0
|
|
20230720,181200,1047902350,14550,14550,14550,14550,0
|
|
20230720,181100,1047902350,14550,14550,14550,14550,0
|
|
20230720,181000,1047902350,14550,14550,14550,14550,0
|
|
20230720,180900,1047902350,14550,14550,14550,14550,0
|
|
20230720,180800,1047902350,14550,14550,14550,14550,0
|
|
20230720,180700,1047902350,14550,14550,14550,14550,0
|
|
20230720,180600,1047902350,14550,14550,14550,14550,0
|
|
20230720,180500,1047902350,14550,14550,14550,14550,0
|
|
20230720,180400,1047902350,14550,14550,14550,14550,0
|
|
20230720,180300,1047902350,14550,14550,14550,14550,0
|
|
20230720,180200,1047902350,14550,14550,14550,14550,0
|
|
20230720,180100,1047902350,14550,14550,14550,14550,0
|
|
20230720,180000,1047902350,14550,14550,14550,14550,0
|
|
20230720,175900,1047902350,14550,14550,14550,14550,0
|
|
20230720,175800,1047902350,14550,14550,14550,14550,0
|
|
20230720,175700,1047902350,14550,14550,14550,14550,1223
|
|
20230720,175600,1047902350,14550,14550,14550,14550,0
|
|
20230720,175500,1047902350,14550,14550,14550,14550,0
|
|
20230720,175400,1047902350,14550,14550,14550,14550,0
|
|
20230720,175300,1047902350,14550,14550,14550,14550,0
|
|
20230720,175200,1047902350,14550,14550,14550,14550,0
|
|
20230720,175100,1047902350,14550,14550,14550,14550,0
|
|
20230720,175000,1047902350,14550,14550,14550,14550,0
|
|
20230720,174900,1047902350,14550,14550,14550,14550,0
|
|
20230720,174800,1047902350,14550,14550,14550,14550,0
|
|
20230720,174700,1047902350,14550,14550,14550,14550,0
|
|
20230720,174600,1047902350,14550,14550,14550,14550,0
|
|
20230720,174500,1047902350,14550,14550,14550,14550,0
|
|
20230720,174400,1047902350,14550,14550,14550,14550,0
|
|
20230720,174300,1047902350,14550,14550,14550,14550,0
|
|
20230720,174200,1047902350,14550,14550,14550,14550,0
|
|
20230720,174100,1047902350,14550,14550,14550,14550,0
|
|
20230720,174000,1047902350,14550,14550,14550,14550,0
|
|
20230720,173900,1047902350,14550,14550,14550,14550,0
|
|
20230720,173800,1047902350,14550,14550,14550,14550,0
|
|
20230720,173700,1047902350,14550,14550,14550,14550,0
|
|
20230720,173600,1047902350,14550,14550,14550,14550,0
|
|
20230720,173500,1047902350,14550,14550,14550,14550,0
|
|
20230720,173400,1047902350,14550,14550,14550,14550,0
|
|
20230720,173300,1047902350,14550,14550,14550,14550,0
|
|
20230720,173200,1047902350,14550,14550,14550,14550,0
|
|
20230720,173100,1047902350,14550,14550,14550,14550,0
|
|
20230720,173000,1047902350,14550,14550,14550,14550,0
|
|
20230720,172900,1047902350,14550,14550,14550,14550,0
|
|
20230720,172800,1047902350,14550,14550,14550,14550,0
|
|
20230720,172700,1047902350,14550,14550,14550,14550,1223
|
|
20230720,172600,1047902350,14550,14550,14550,14550,0
|
|
20230720,172500,1047902350,14550,14550,14550,14550,0
|
|
20230720,172400,1047902350,14550,14550,14550,14550,0
|
|
20230720,172300,1047902350,14550,14550,14550,14550,0
|
|
20230720,172200,1047902350,14550,14550,14550,14550,0
|
|
20230720,172100,1047902350,14550,14550,14550,14550,0
|
|
20230720,172000,1047902350,14550,14550,14550,14550,0
|
|
20230720,171900,1047902350,14550,14550,14550,14550,0
|
|
20230720,171800,1047902350,14550,14550,14550,14550,0
|
|
20230720,171700,1047902350,14550,14550,14550,14550,0
|
|
20230720,171600,1047902350,14550,14550,14550,14550,0
|
|
20230720,171500,1047902350,14550,14550,14550,14550,0
|
|
20230720,171400,1047902350,14550,14550,14550,14550,0
|
|
20230720,171300,1047902350,14550,14550,14550,14550,0
|
|
20230720,171200,1047902350,14550,14550,14550,14550,0
|
|
20230720,171100,1047902350,14550,14550,14550,14550,0
|
|
20230720,171000,1047902350,14550,14550,14550,14550,0
|
|
20230720,170900,1047902350,14550,14550,14550,14550,0
|
|
20230720,170800,1047902350,14550,14550,14550,14550,0
|
|
20230720,170700,1047902350,14550,14550,14550,14550,0
|
|
20230720,170600,1047902350,14550,14550,14550,14550,0
|
|
20230720,170500,1047902350,14550,14550,14550,14550,0
|
|
20230720,170400,1047902350,14550,14550,14550,14550,0
|
|
20230720,170300,1047902350,14550,14550,14550,14550,0
|
|
20230720,170200,1047902350,14550,14550,14550,14550,0
|
|
20230720,170100,1047902350,14550,14550,14550,14550,0
|
|
20230720,170000,1047902350,14550,14550,14550,14550,0
|
|
20230720,165900,1047902350,14550,14550,14550,14550,0
|
|
20230720,165800,1047902350,14550,14550,14550,14550,0
|
|
20230720,165700,1047902350,14550,14550,14550,14550,1223
|
|
20230720,165600,1047902350,14550,14550,14550,14550,0
|
|
20230720,165500,1047902350,14550,14550,14550,14550,0
|
|
20230720,165400,1047902350,14550,14550,14550,14550,0
|
|
20230720,165300,1047902350,14550,14550,14550,14550,0
|
|
20230720,165200,1047902350,14550,14550,14550,14550,0
|
|
20230720,165100,1047902350,14550,14550,14550,14550,0
|
|
20230720,165000,1047902350,14550,14550,14550,14550,0
|
|
20230720,164900,1047902350,14550,14550,14550,14550,0
|
|
20230720,164800,1047902350,14550,14550,14550,14550,0
|
|
20230720,164700,1047902350,14550,14550,14550,14550,0
|
|
20230720,164600,1047902350,14550,14550,14550,14550,0
|
|
20230720,164500,1047902350,14550,14550,14550,14550,0
|
|
20230720,164400,1047902350,14550,14550,14550,14550,0
|
|
20230720,164300,1047902350,14550,14550,14550,14550,0
|
|
20230720,164200,1047902350,14550,14550,14550,14550,0
|
|
20230720,164100,1047902350,14550,14550,14550,14550,0
|
|
20230720,164000,1047902350,14550,14550,14550,14550,0
|
|
20230720,163900,1047902350,14550,14550,14550,14550,0
|
|
20230720,163800,1047902350,14550,14550,14550,14550,0
|
|
20230720,163700,1047902350,14550,14550,14550,14550,0
|
|
20230720,163600,1047902350,14550,14550,14550,14550,0
|
|
20230720,163500,1047902350,14550,14550,14550,14550,0
|
|
20230720,163400,1047902350,14550,14550,14550,14550,0
|
|
20230720,163300,1047902350,14550,14550,14550,14550,0
|
|
20230720,163200,1047902350,14550,14550,14550,14550,0
|
|
20230720,163100,1047902350,14550,14550,14550,14550,0
|
|
20230720,163000,1047902350,14550,14550,14550,14550,0
|
|
20230720,162900,1047902350,14550,14550,14550,14550,0
|
|
20230720,162800,1047902350,14550,14550,14550,14550,0
|
|
20230720,162700,1047902350,14550,14550,14550,14550,1223
|
|
20230720,162600,1047902350,14550,14550,14550,14550,0
|
|
20230720,162500,1047902350,14550,14550,14550,14550,0
|
|
20230720,162400,1047902350,14550,14550,14550,14550,0
|
|
20230720,162300,1047902350,14550,14550,14550,14550,0
|
|
20230720,162200,1047902350,14550,14550,14550,14550,0
|
|
20230720,162100,1047902350,14550,14550,14550,14550,0
|
|
20230720,162000,1047902350,14550,14550,14550,14550,0
|
|
20230720,161900,1047902350,14550,14550,14550,14550,0
|
|
20230720,161800,1047902350,14550,14550,14550,14550,0
|
|
20230720,161700,1047902350,14550,14550,14550,14550,0
|
|
20230720,161600,1047902350,14550,14550,14550,14550,0
|
|
20230720,161500,1047902350,14550,14550,14550,14550,0
|
|
20230720,161400,1047902350,14550,14550,14550,14550,0
|
|
20230720,161300,1047902350,14550,14550,14550,14550,0
|
|
20230720,161200,1047902350,14550,14550,14550,14550,0
|
|
20230720,161100,1047902350,14550,14550,14550,14550,0
|
|
20230720,161000,1047902350,14550,14550,14550,14550,0
|
|
20230720,160900,1047902350,14550,14550,14550,14550,0
|
|
20230720,160800,1047902350,14550,14550,14550,14550,0
|
|
20230720,160700,1047902350,14550,14550,14550,14550,0
|
|
20230720,160600,1047902350,14550,14550,14550,14550,0
|
|
20230720,160500,1047902350,14550,14550,14550,14550,0
|
|
20230720,160400,1047902350,14550,14550,14550,14550,0
|
|
20230720,160300,1047902350,14550,14550,14550,14550,0
|
|
20230720,160200,1047902350,14550,14550,14550,14550,0
|
|
20230720,160100,1047902350,14550,14550,14550,14550,0
|
|
20230720,160000,1047902350,14550,14550,14550,14550,0
|
|
20230720,155900,1047902350,14550,14550,14550,14550,0
|
|
20230720,155800,1047902350,14550,14550,14550,14550,0
|
|
20230720,155700,1047902350,14550,14550,14550,14550,1223
|
|
20230720,155600,1047902350,14550,14550,14550,14550,0
|
|
20230720,155500,1047902350,14550,14550,14550,14550,0
|
|
20230720,155400,1047902350,14550,14550,14550,14550,0
|
|
20230720,155300,1047902350,14550,14550,14550,14550,0
|
|
20230720,155200,1047902350,14550,14550,14550,14550,0
|
|
20230720,155100,1047902350,14550,14550,14550,14550,0
|
|
20230720,155000,1047902350,14550,14550,14550,14550,0
|
|
20230720,154900,1047902350,14550,14550,14550,14550,0
|
|
20230720,154800,1047902350,14550,14550,14550,14550,0
|
|
20230720,154700,1047902350,14550,14550,14550,14550,0
|
|
20230720,154600,1047902350,14550,14550,14550,14550,0
|
|
20230720,154500,1047902350,14550,14550,14550,14550,0
|
|
20230720,154400,1047902350,14550,14550,14550,14550,0
|
|
20230720,154300,1047902350,14550,14550,14550,14550,0
|
|
20230720,154200,1047902350,14550,14550,14550,14550,0
|
|
20230720,154100,1047902350,14550,14550,14550,14550,0
|
|
20230720,154000,1047902350,14550,14550,14550,14550,0
|
|
20230720,153900,1047902350,14550,14550,14550,14550,0
|
|
20230720,153800,1047902350,14550,14550,14550,14550,0
|
|
20230720,153700,1047902350,14550,14550,14550,14550,0
|
|
20230720,153600,1047902350,14550,14550,14550,14550,0
|
|
20230720,153500,1047902350,14550,14550,14550,14550,0
|
|
20230720,153400,1047902350,14550,14550,14550,14550,0
|
|
20230720,153300,1047902350,14550,14550,14550,14550,0
|
|
20230720,153200,1047902350,14550,14550,14550,14550,0
|
|
20230720,153100,1047902350,14550,14550,14550,14550,0
|
|
20230720,153000,1047902350,14550,14550,14550,14550,1223
|
|
20230720,152900,1030107700,14570,14570,14570,14570,0
|
|
20230720,152800,1030107700,14570,14570,14570,14570,0
|
|
20230720,152700,1030107700,14570,14570,14570,14570,0
|
|
20230720,152600,1030107700,14570,14570,14570,14570,0
|
|
20230720,152500,1030107700,14570,14570,14570,14570,0
|
|
20230720,152400,1030107700,14570,14570,14570,14570,0
|
|
20230720,152300,1030107700,14570,14570,14570,14570,0
|
|
20230720,152200,1030107700,14570,14570,14570,14570,0
|
|
20230720,152100,1030107700,14570,14570,14570,14570,0
|
|
20230720,152000,1030107700,14570,14570,14570,14570,0
|
|
20230720,151900,1030107700,14570,14550,14570,14550,190
|
|
20230720,151800,1027341160,14520,14540,14540,14520,243
|
|
20230720,151700,1023812740,14530,14550,14550,14530,177
|
|
20230720,151600,1021240690,14550,14570,14570,14550,207
|
|
20230720,151500,1018226510,14570,14580,14580,14570,10
|
|
20230720,151400,1018080760,14580,14590,14590,14580,65
|
|
20230720,151300,1017132970,14580,14580,14580,14580,26
|
|
20230720,151200,1016753890,14580,14580,14580,14580,25
|
|
20230720,151100,1016389390,14610,14580,14610,14580,60
|
|
20230720,151000,1015513090,14620,14580,14620,14580,33
|
|
20230720,150900,1015031870,14620,14620,14620,14620,4
|
|
20230720,150800,1014973390,14620,14580,14620,14580,39
|
|
20230720,150700,1014404520,14580,14600,14610,14580,131
|
|
20230720,150600,1012494280,14610,14610,14610,14610,18
|
|
20230720,150500,1012231300,14620,14620,14620,14620,164
|
|
20230720,150400,1009833620,14620,14620,14620,14620,32
|
|
20230720,150300,1009365780,14650,14660,14660,14580,432
|
|
20230720,150200,1003046510,14650,14660,14660,14650,83
|
|
20230720,150100,1001829930,14660,14660,14680,14660,440
|
|
20230720,150000,995374590,14660,14600,14660,14600,2917
|
|
20230720,145900,952767570,14600,14560,14600,14560,1149
|
|
20230720,145800,936014130,14560,14550,14560,14550,831
|
|
20230720,145700,923917780,14550,14530,14550,14530,200
|
|
20230720,145600,921007840,14530,14530,14540,14530,222
|
|
20230720,145500,917780110,14530,14500,14530,14500,1145
|
|
20230720,145400,901149010,14500,14500,14500,14500,20
|
|
20230720,145300,900859010,14500,14510,14510,14500,266
|
|
20230720,145200,897001990,14510,14510,14510,14500,914
|
|
20230720,145100,883740350,14510,14510,14510,14500,73
|
|
20230720,145000,882681720,14520,14510,14520,14510,20
|
|
20230720,144900,882391350,14520,14500,14520,14500,143
|
|
20230720,144800,880317760,14500,14500,14500,14500,5
|
|
20230720,144700,880245260,14500,14520,14520,14500,85
|
|
20230720,144600,879012700,14510,14510,14510,14510,0
|
|
20230720,144500,879012700,14510,14510,14510,14510,53
|
|
20230720,144400,878243670,14510,14500,14510,14500,158
|
|
20230720,144300,875951160,14510,14510,14510,14510,1
|
|
20230720,144200,875936650,14500,14500,14500,14500,0
|
|
20230720,144100,875936650,14500,14500,14500,14500,1
|
|
20230720,144000,875922150,14500,14500,14500,14500,0
|
|
20230720,143900,875922150,14500,14500,14500,14500,46
|
|
20230720,143800,875255150,14500,14500,14500,14500,4
|
|
20230720,143700,875197150,14500,14480,14500,14480,300
|
|
20230720,143600,870848300,14470,14450,14470,14440,115
|
|
20230720,143500,869185100,14460,14460,14460,14460,10
|
|
20230720,143400,869040500,14460,14460,14460,14460,15
|
|
20230720,143300,868823600,14460,14460,14460,14460,1
|
|
20230720,143200,868809140,14450,14440,14450,14440,16
|
|
20230720,143100,868577990,14450,14450,14450,14450,0
|
|
20230720,143000,868577990,14450,14450,14450,14440,12
|
|
20230720,142900,868404690,14450,14450,14450,14450,2
|
|
20230720,142800,868375790,14460,14460,14460,14460,0
|
|
20230720,142700,868375790,14460,14480,14480,14460,117
|
|
20230720,142600,866683820,14480,14480,14480,14480,0
|
|
20230720,142500,866683820,14480,14480,14480,14480,3
|
|
20230720,142400,866640380,14480,14480,14480,14480,200
|
|
20230720,142300,863744380,14480,14480,14480,14480,7
|
|
20230720,142200,863643020,14470,14460,14470,14460,10
|
|
20230720,142100,863498400,14460,14430,14460,14430,21
|
|
20230720,142000,863195130,14430,14460,14460,14430,64
|
|
20230720,141900,862270550,14420,14470,14470,14420,7
|
|
20230720,141800,862169410,14470,14470,14470,14470,0
|
|
20230720,141700,862169410,14470,14440,14470,14440,10
|
|
20230720,141600,862024890,14440,14470,14480,14440,1035
|
|
20230720,141500,847077240,14450,14450,14450,14450,147
|
|
20230720,141400,844953090,14450,14450,14450,14450,5
|
|
20230720,141300,844880840,14490,14490,14490,14490,0
|
|
20230720,141200,844880840,14490,14490,14490,14490,0
|
|
20230720,141100,844880840,14490,14490,14490,14490,1
|
|
20230720,141000,844866350,14440,14440,14440,14440,2
|
|
20230720,140900,844837470,14440,14450,14450,14440,169
|
|
20230720,140800,842396620,14450,14450,14450,14450,62
|
|
20230720,140700,841500720,14500,14500,14500,14500,0
|
|
20230720,140600,841500720,14500,14500,14500,14500,0
|
|
20230720,140500,841500720,14500,14500,14500,14500,0
|
|
20230720,140400,841500720,14500,14500,14500,14500,0
|
|
20230720,140300,841500720,14500,14500,14500,14500,10
|
|
20230720,140200,841355720,14500,14500,14500,14500,68
|
|
20230720,140100,840369720,14510,14500,14510,14500,10
|
|
20230720,140000,840224670,14510,14500,14510,14500,276
|
|
20230720,135900,836222560,14500,14510,14510,14500,18
|
|
20230720,135800,835961540,14500,14510,14510,14500,141
|
|
20230720,135700,833916730,14510,14410,14510,14410,1500
|
|
20230720,135600,812257300,14400,14390,14400,14390,390
|
|
20230720,135500,806641710,14390,14370,14390,14370,1564
|
|
20230720,135400,784162920,14370,14370,14370,14370,0
|
|
20230720,135300,784162920,14370,14360,14370,14320,332
|
|
20230720,135200,779402290,14360,14360,14360,14360,3
|
|
20230720,135100,779359210,14350,14350,14350,14350,0
|
|
20230720,135000,779359210,14350,14360,14360,14350,15
|
|
20230720,134900,779143860,14370,14370,14370,14370,0
|
|
20230720,134800,779143860,14370,14370,14370,14370,1
|
|
20230720,134700,779129490,14320,14360,14360,14320,7
|
|
20230720,134600,779029210,14360,14360,14360,14360,200
|
|
20230720,134500,776157210,14370,14370,14370,14370,0
|
|
20230720,134400,776157210,14370,14370,14370,14370,1
|
|
20230720,134300,776142840,14310,14370,14370,14310,63
|
|
20230720,134200,775241070,14380,14380,14380,14380,0
|
|
20230720,134100,775241070,14380,14380,14380,14380,0
|
|
20230720,134000,775241070,14380,14380,14380,14380,0
|
|
20230720,133900,775241070,14380,14380,14380,14380,1
|
|
20230720,133800,775226690,14380,14360,14380,14360,35
|
|
20230720,133700,774723670,14360,14360,14360,14360,0
|
|
20230720,133600,774723670,14360,14360,14360,14360,0
|
|
20230720,133500,774723670,14360,14360,14360,14360,18
|
|
20230720,133400,774465190,14360,14360,14360,14360,50
|
|
20230720,133300,773747190,14370,14360,14370,14360,52
|
|
20230720,133200,773000460,14360,14360,14360,14360,1
|
|
20230720,133100,772986100,14310,14320,14320,14310,50
|
|
20230720,133000,772270500,14370,14370,14370,14370,2
|
|
20230720,132900,772241760,14370,14370,14370,14370,0
|
|
20230720,132800,772241760,14370,14370,14370,14370,0
|
|
20230720,132700,772241760,14370,14360,14370,14360,13
|
|
20230720,132600,772055050,14370,14340,14370,14340,983
|
|
20230720,132500,757958740,14340,14330,14340,14320,207
|
|
20230720,132400,754994450,14340,14340,14340,14340,0
|
|
20230720,132300,754994450,14340,14340,14340,14340,500
|
|
20230720,132200,747824450,14340,14350,14350,14340,50
|
|
20230720,132100,747107430,14340,14340,14340,14340,0
|
|
20230720,132000,747107430,14340,14340,14370,14340,26
|
|
20230720,131900,746734270,14340,14340,14340,14340,42
|
|
20230720,131800,746131990,14340,14340,14340,14340,508
|
|
20230720,131700,738847270,14350,14350,14350,14350,0
|
|
20230720,131600,738847270,14350,14350,14350,14350,0
|
|
20230720,131500,738847270,14350,14360,14360,14350,48
|
|
20230720,131400,738158460,14350,14350,14350,14350,10
|
|
20230720,131300,738014960,14370,14370,14370,14370,0
|
|
20230720,131200,738014960,14370,14370,14370,14370,220
|
|
20230720,131100,734853560,14370,14350,14370,14350,249
|
|
20230720,131000,731275710,14370,14370,14370,14370,1
|
|
20230720,130900,731261340,14360,14350,14360,14350,296
|
|
20230720,130800,727012590,14340,14340,14340,14340,0
|
|
20230720,130700,727012590,14340,14340,14340,14340,1
|
|
20230720,130600,726998250,14350,14350,14350,14350,1
|
|
20230720,130500,726983900,14340,14330,14340,14330,421
|
|
20230720,130400,720950850,14300,14300,14310,14300,8451
|
|
20230720,130300,600087240,14300,14300,14300,14300,1
|
|
20230720,130200,600072940,14310,14310,14310,14310,0
|
|
20230720,130100,600072940,14310,14310,14310,14310,0
|
|
20230720,130000,600072940,14310,14310,14310,14310,10
|
|
20230720,125900,599929840,14310,14310,14310,14310,22
|
|
20230720,125800,599615020,14300,14300,14300,14300,0
|
|
20230720,125700,599615020,14300,14300,14300,14300,80
|
|
20230720,125600,598471020,14300,14300,14300,14300,10
|
|
20230720,125500,598328020,14310,14310,14310,14310,0
|
|
20230720,125400,598328020,14310,14310,14310,14310,0
|
|
20230720,125300,598328020,14310,14310,14310,14310,0
|
|
20230720,125200,598328020,14310,14310,14310,14310,0
|
|
20230720,125100,598328020,14310,14280,14310,14280,20
|
|
20230720,125000,598042210,14270,14270,14270,14270,4
|
|
20230720,124900,597985130,14260,14280,14280,14260,1099
|
|
20230720,124800,582305380,14300,14300,14300,14280,2806
|
|
20230720,124700,542179680,14310,14310,14310,14310,1
|
|
20230720,124600,542165370,14310,14290,14310,14280,3130
|
|
20230720,124500,497467250,14290,14290,14290,14290,0
|
|
20230720,124400,497467250,14290,14290,14290,14290,26
|
|
20230720,124300,497095710,14290,14290,14290,14290,5
|
|
20230720,124200,497024260,14300,14300,14300,14300,0
|
|
20230720,124100,497024260,14300,14300,14300,14300,75
|
|
20230720,124000,495951760,14310,14310,14310,14310,10
|
|
20230720,123900,495808660,14310,14310,14310,14310,1
|
|
20230720,123800,495794350,14300,14300,14300,14300,26
|
|
20230720,123700,495422550,14290,14290,14290,14290,0
|
|
20230720,123600,495422550,14290,14300,14300,14290,68
|
|
20230720,123500,494450780,14300,14300,14300,14300,0
|
|
20230720,123400,494450780,14300,14300,14300,14300,2
|
|
20230720,123300,494422180,14310,14300,14310,14300,10
|
|
20230720,123200,494279160,14300,14290,14300,14290,32
|
|
20230720,123100,493821860,14290,14290,14290,14290,2
|
|
20230720,123000,493793280,14290,14280,14290,14280,124
|
|
20230720,122900,492021520,14280,14280,14280,14280,0
|
|
20230720,122800,492021520,14280,14280,14280,14280,205
|
|
20230720,122700,489094120,14280,14280,14280,14280,0
|
|
20230720,122600,489094120,14280,14280,14280,14280,0
|
|
20230720,122500,489094120,14280,14280,14280,14280,0
|
|
20230720,122400,489094120,14280,14280,14280,14280,0
|
|
20230720,122300,489094120,14280,14280,14280,14280,0
|
|
20230720,122200,489094120,14280,14280,14280,14280,70
|
|
20230720,122100,488094520,14290,14290,14290,14290,0
|
|
20230720,122000,488094520,14290,14290,14290,14290,100
|
|
20230720,121900,486665520,14280,14280,14280,14280,20
|
|
20230720,121800,486379920,14280,14270,14280,14270,412
|
|
20230720,121700,480496610,14280,14280,14280,14280,7
|
|
20230720,121600,480396650,14280,14280,14280,14280,10
|
|
20230720,121500,480253850,14280,14280,14280,14280,0
|
|
20230720,121400,480253850,14280,14270,14280,14270,133
|
|
20230720,121300,478355610,14280,14280,14280,14280,1
|
|
20230720,121200,478341330,14280,14280,14280,14280,5
|
|
20230720,121100,478269930,14280,14280,14280,14280,13
|
|
20230720,121000,478084290,14280,14280,14280,14280,2
|
|
20230720,120900,478055730,14280,14280,14280,14280,1
|
|
20230720,120800,478041450,14270,14270,14270,14270,0
|
|
20230720,120700,478041450,14270,14270,14270,14270,0
|
|
20230720,120600,478041450,14270,14270,14280,14270,109
|
|
20230720,120500,476486000,14260,14260,14260,14260,1
|
|
20230720,120400,476471740,14270,14270,14270,14270,0
|
|
20230720,120300,476471740,14270,14270,14270,14270,0
|
|
20230720,120200,476471740,14270,14260,14270,14260,50
|
|
20230720,120100,475758340,14270,14270,14270,14270,302
|
|
20230720,120000,471448800,14270,14270,14270,14270,0
|
|
20230720,115900,471448800,14270,14270,14270,14270,1
|
|
20230720,115800,471434530,14270,14270,14270,14260,15
|
|
20230720,115700,471220530,14270,14270,14270,14270,20
|
|
20230720,115600,470935130,14260,14260,14260,14260,62
|
|
20230720,115500,470051010,14260,14260,14260,14260,30
|
|
20230720,115400,469623210,14260,14260,14260,14260,10
|
|
20230720,115300,469480610,14270,14270,14270,14270,1
|
|
20230720,115200,469466340,14270,14270,14270,14270,30
|
|
20230720,115100,469038240,14260,14260,14260,14260,5
|
|
20230720,115000,468966940,14270,14260,14270,14260,2
|
|
20230720,114900,468938410,14270,14270,14270,14270,1
|
|
20230720,114800,468924140,14260,14260,14260,14260,11
|
|
20230720,114700,468767280,14270,14270,14270,14270,1
|
|
20230720,114600,468753010,14270,14270,14270,14270,16
|
|
20230720,114500,468524690,14270,14270,14270,14270,20
|
|
20230720,114400,468239290,14270,14270,14270,14270,4
|
|
20230720,114300,468182210,14260,14270,14270,14260,6
|
|
20230720,114200,468096640,14260,14260,14260,14260,2
|
|
20230720,114100,468068120,14270,14270,14270,14270,1
|
|
20230720,114000,468053850,14250,14270,14270,14250,350
|
|
20230720,113900,463064310,14270,14270,14270,14270,10
|
|
20230720,113800,462921610,14270,14270,14270,14270,6
|
|
20230720,113700,462835990,14270,14270,14270,14270,13
|
|
20230720,113600,462650480,14270,14270,14270,14270,40
|
|
20230720,113500,462079680,14270,14270,14270,14270,239
|
|
20230720,113400,458669150,14270,14270,14270,14270,0
|
|
20230720,113300,458669150,14270,14270,14280,14270,77
|
|
20230720,113200,457570340,14280,14280,14280,14280,10
|
|
20230720,113100,457427540,14280,14290,14290,14280,114
|
|
20230720,113000,455799580,14290,14290,14290,14290,71
|
|
20230720,112900,454784990,14280,14290,14290,14280,10
|
|
20230720,112800,454642140,14290,14290,14290,14290,28
|
|
20230720,112700,454242020,14280,14280,14280,14280,4
|
|
20230720,112600,454184900,14290,14290,14290,14290,0
|
|
20230720,112500,454184900,14290,14280,14290,14270,94
|
|
20230720,112400,452843260,14290,14280,14290,14280,16
|
|
20230720,112300,452614670,14280,14280,14280,14280,7
|
|
20230720,112200,452514710,14290,14290,14290,14290,7
|
|
20230720,112100,452414680,14290,14290,14290,14290,0
|
|
20230720,112000,452414680,14290,14290,14290,14280,205
|
|
20230720,111900,449485280,14280,14280,14280,14280,19
|
|
20230720,111800,449213960,14280,14280,14280,14280,56
|
|
20230720,111700,448414280,14280,14280,14280,14280,25
|
|
20230720,111600,448057280,14290,14290,14290,14290,142
|
|
20230720,111500,446028100,14280,14290,14290,14280,42
|
|
20230720,111400,445427940,14260,14270,14270,14260,99
|
|
20230720,111300,444015930,14260,14290,14290,14260,7
|
|
20230720,111200,443916050,14290,14290,14290,14290,70
|
|
20230720,111100,442915750,14290,14290,14290,14290,1
|
|
20230720,111000,442901460,14260,14260,14260,14260,9
|
|
20230720,110900,442773120,14290,14260,14290,14260,37
|
|
20230720,110800,442245370,14270,14260,14270,14260,629
|
|
20230720,110700,433269690,14270,14270,14270,14270,36
|
|
20230720,110600,432755970,14270,14280,14290,14270,171
|
|
20230720,110500,430314670,14270,14270,14270,14270,4
|
|
20230720,110400,430257590,14270,14270,14270,14270,3
|
|
20230720,110300,430214780,14280,14290,14290,14280,19
|
|
20230720,110200,429943290,14290,14290,14290,14290,4
|
|
20230720,110100,429886130,14290,14290,14290,14290,0
|
|
20230720,110000,429886130,14290,14260,14290,14250,17
|
|
20230720,105900,429643760,14270,14250,14280,14250,116
|
|
20230720,105800,427990710,14250,14260,14260,14250,309
|
|
20230720,105700,423587350,14260,14260,14260,14260,1
|
|
20230720,105600,423573090,14300,14300,14300,14300,0
|
|
20230720,105500,423573090,14300,14300,14300,14250,5051
|
|
20230720,105400,351520240,14300,14300,14300,14300,212
|
|
20230720,105300,348488640,14300,14300,14300,14300,0
|
|
20230720,105200,348488640,14300,14300,14300,14300,15
|
|
20230720,105100,348274140,14300,14300,14300,14300,4
|
|
20230720,105000,348216940,14300,14300,14300,14300,43
|
|
20230720,104900,347602040,14300,14300,14300,14300,2
|
|
20230720,104800,347573440,14290,14300,14300,14290,38
|
|
20230720,104700,347030190,14300,14300,14300,14300,7
|
|
20230720,104600,346930090,14310,14310,14310,14310,18
|
|
20230720,104500,346672510,14310,14310,14310,14310,28
|
|
20230720,104400,346271830,14310,14300,14310,14300,196
|
|
20230720,104300,343469010,14300,14300,14300,14300,0
|
|
20230720,104200,343469010,14300,14300,14300,14300,5
|
|
20230720,104100,343397510,14300,14300,14300,14300,14
|
|
20230720,104000,343197310,14300,14310,14310,14300,123
|
|
20230720,103900,341437600,14330,14330,14330,14330,7
|
|
20230720,103800,341337290,14320,14320,14320,14320,1
|
|
20230720,103700,341322970,14320,14330,14330,14320,2
|
|
20230720,103600,341294320,14330,14330,14330,14330,1
|
|
20230720,103500,341279990,14310,14310,14310,14310,0
|
|
20230720,103400,341279990,14310,14300,14310,14300,258
|
|
20230720,103300,337588020,14310,14310,14310,14300,93
|
|
20230720,103200,336257240,14310,14310,14310,14310,72
|
|
20230720,103100,335226920,14310,14310,14310,14310,50
|
|
20230720,103000,334511420,14310,14310,14310,14310,5
|
|
20230720,102900,334439870,14300,14300,14300,14300,1
|
|
20230720,102800,334425570,14290,14300,14300,14290,380
|
|
20230720,102700,328991630,14310,14310,14310,14310,7
|
|
20230720,102600,328891460,14310,14320,14320,14310,13
|
|
20230720,102500,328705410,14320,14310,14320,14310,4
|
|
20230720,102400,328648140,14310,14310,14320,14310,12
|
|
20230720,102300,328476380,14300,14300,14300,14300,5
|
|
20230720,102200,328404880,14300,14300,14300,14300,50
|
|
20230720,102100,327689880,14330,14330,14330,14330,0
|
|
20230720,102000,327689880,14330,14330,14330,14330,250
|
|
20230720,101900,324107380,14330,14330,14330,14300,702
|
|
20230720,101800,314059750,14300,14290,14300,14290,7
|
|
20230720,101700,313959660,14290,14290,14290,14290,0
|
|
20230720,101600,313959660,14290,14290,14290,14290,7
|
|
20230720,101500,313859630,14290,14290,14290,14290,0
|
|
20230720,101400,313859630,14290,14290,14290,14290,0
|
|
20230720,101300,313859630,14290,14290,14290,14290,10
|
|
20230720,101200,313716730,14290,14330,14330,14290,38
|
|
20230720,101100,313173670,14290,14290,14290,14290,0
|
|
20230720,101000,313173670,14290,14290,14290,14290,0
|
|
20230720,100900,313173670,14290,14310,14310,14290,300
|
|
20230720,100800,308885860,14330,14330,14330,14330,20
|
|
20230720,100700,308599260,14330,14330,14330,14330,0
|
|
20230720,100600,308599260,14330,14330,14330,14330,1
|
|
20230720,100500,308584930,14310,14310,14310,14310,8
|
|
20230720,100400,308470450,14330,14330,14330,14330,0
|
|
20230720,100300,308470450,14330,14330,14330,14330,1
|
|
20230720,100200,308456120,14360,14330,14360,14330,700
|
|
20230720,100100,298412090,14330,14330,14330,14330,1
|
|
20230720,100000,298397760,14300,14330,14330,14300,3
|
|
20230720,095900,298354830,14330,14330,14330,14330,1
|
|
20230720,095800,298340500,14290,14290,14290,14290,8
|
|
20230720,095700,298226180,14290,14290,14290,14290,2
|
|
20230720,095600,298197600,14280,14270,14280,14270,176
|
|
20230720,095500,295684380,14280,14270,14280,14270,512
|
|
20230720,095400,288373040,14270,14270,14270,14270,1
|
|
20230720,095300,288358770,14270,14270,14270,14270,0
|
|
20230720,095200,288358770,14270,14280,14280,14270,170
|
|
20230720,095100,285932860,14270,14270,14270,14270,0
|
|
20230720,095000,285932860,14270,14270,14270,14270,0
|
|
20230720,094900,285932860,14270,14270,14270,14270,8
|
|
20230720,094800,285818700,14270,14270,14270,14270,8
|
|
20230720,094700,285704540,14270,14330,14330,14270,481
|
|
20230720,094600,278840070,14330,14280,14330,14280,56
|
|
20230720,094500,278040340,14280,14280,14280,14280,20
|
|
20230720,094400,277754740,14270,14270,14270,14270,5
|
|
20230720,094300,277683390,14280,14280,14280,14280,0
|
|
20230720,094200,277683390,14280,14280,14280,14280,21
|
|
20230720,094100,277383510,14340,14340,14340,14340,0
|
|
20230720,094000,277383510,14340,14340,14340,14340,3
|
|
20230720,093900,277340490,14280,14280,14280,14280,13
|
|
20230720,093800,277154850,14340,14280,14340,14280,6
|
|
20230720,093700,277069110,14270,14270,14270,14270,30
|
|
20230720,093600,276641010,14360,14280,14360,14280,38
|
|
20230720,093500,276098290,14360,14360,14360,14360,0
|
|
20230720,093400,276098290,14360,14280,14360,14280,42
|
|
20230720,093300,275496430,14280,14340,14340,14280,58
|
|
20230720,093200,274665490,14280,14290,14330,14280,733
|
|
20230720,093100,264179550,14290,14290,14290,14290,15
|
|
20230720,093000,263965200,14290,14290,14290,14290,15
|
|
20230720,092900,263750850,14290,14270,14290,14270,229
|
|
20230720,092800,260482980,14250,14270,14270,14250,301
|
|
20230720,092700,256190340,14260,14270,14270,14260,8
|
|
20230720,092600,256076190,14270,14270,14270,14270,7
|
|
20230720,092500,255976300,14270,14290,14290,14270,2309
|
|
20230720,092400,223025130,14290,14270,14290,14260,950
|
|
20230720,092300,209472570,14260,14280,14280,14260,452
|
|
20230720,092200,203022330,14270,14270,14290,14270,42
|
|
20230720,092100,202422970,14300,14300,14300,14300,16
|
|
20230720,092000,202194170,14320,14320,14320,14320,20
|
|
20230720,091900,201907770,14320,14240,14320,14240,208
|
|
20230720,091800,198945720,14240,14230,14330,14230,20
|
|
20230720,091700,198660850,14230,14330,14330,14230,695
|
|
20230720,091600,188759720,14340,14250,14340,14250,4
|
|
20230720,091500,188702630,14250,14330,14340,14220,1609
|
|
20230720,091400,165810680,14330,14310,14330,14220,3426
|
|
20230720,091300,116891640,14300,14370,14370,14300,101
|
|
20230720,091200,115443690,14370,14370,14370,14370,2
|
|
20230720,091100,115414950,14420,14420,14420,14420,0
|
|
20230720,091000,115414950,14420,14370,14420,14260,1007
|
|
20230720,090900,101025860,14370,14350,14370,14350,404
|
|
20230720,090800,95226140,14350,14350,14350,14260,1147
|
|
20230720,090700,78802660,14340,14370,14370,14340,1708
|
|
20230720,090600,54289380,14370,14370,14370,14370,30
|
|
20230720,090500,53858280,14360,14420,14420,14360,777
|
|
20230720,090400,42689870,14370,14380,14380,14370,19
|
|
20230720,090300,42416740,14370,14430,14440,14370,2065
|
|
20230720,090200,12710210,14430,14430,14440,14430,603
|
|
20230720,090100,4008870,14430,14430,14430,14430,1
|
|
20230720,090000,3994440,14430,14420,14430,14420,273
|