645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194200,560005280,7180,7180,7180,7180,3255
|
|
20230717,194100,560005280,7180,7180,7180,7180,0
|
|
20230717,194000,560005280,7180,7180,7180,7180,0
|
|
20230717,193900,560005280,7180,7180,7180,7180,0
|
|
20230717,193800,560005280,7180,7180,7180,7180,0
|
|
20230717,193700,560005280,7180,7180,7180,7180,0
|
|
20230717,193600,560005280,7180,7180,7180,7180,0
|
|
20230717,193500,560005280,7180,7180,7180,7180,0
|
|
20230717,193400,560005280,7180,7180,7180,7180,0
|
|
20230717,193300,560005280,7180,7180,7180,7180,0
|
|
20230717,193200,560005280,7180,7180,7180,7180,0
|
|
20230717,193100,560005280,7180,7180,7180,7180,0
|
|
20230717,193000,560005280,7180,7180,7180,7180,0
|
|
20230717,192900,560005280,7180,7180,7180,7180,0
|
|
20230717,192800,560005280,7180,7180,7180,7180,0
|
|
20230717,192700,560005280,7180,7180,7180,7180,0
|
|
20230717,192600,560005280,7180,7180,7180,7180,0
|
|
20230717,192500,560005280,7180,7180,7180,7180,0
|
|
20230717,192400,560005280,7180,7180,7180,7180,0
|
|
20230717,192300,560005280,7180,7180,7180,7180,0
|
|
20230717,192200,560005280,7180,7180,7180,7180,0
|
|
20230717,192100,560005280,7180,7180,7180,7180,0
|
|
20230717,192000,560005280,7180,7180,7180,7180,0
|
|
20230717,191900,560005280,7180,7180,7180,7180,0
|
|
20230717,191800,560005280,7180,7180,7180,7180,0
|
|
20230717,191700,560005280,7180,7180,7180,7180,0
|
|
20230717,191600,560005280,7180,7180,7180,7180,0
|
|
20230717,191500,560005280,7180,7180,7180,7180,0
|
|
20230717,191400,560005280,7180,7180,7180,7180,0
|
|
20230717,191300,560005280,7180,7180,7180,7180,0
|
|
20230717,191200,560005280,7180,7180,7180,7180,3255
|
|
20230717,191100,560005280,7180,7180,7180,7180,0
|
|
20230717,191000,560005280,7180,7180,7180,7180,0
|
|
20230717,190900,560005280,7180,7180,7180,7180,0
|
|
20230717,190800,560005280,7180,7180,7180,7180,0
|
|
20230717,190700,560005280,7180,7180,7180,7180,0
|
|
20230717,190600,560005280,7180,7180,7180,7180,0
|
|
20230717,190500,560005280,7180,7180,7180,7180,0
|
|
20230717,190400,560005280,7180,7180,7180,7180,0
|
|
20230717,190300,560005280,7180,7180,7180,7180,0
|
|
20230717,190200,560005280,7180,7180,7180,7180,0
|
|
20230717,190100,560005280,7180,7180,7180,7180,0
|
|
20230717,190000,560005280,7180,7180,7180,7180,0
|
|
20230717,185900,560005280,7180,7180,7180,7180,0
|
|
20230717,185800,560005280,7180,7180,7180,7180,0
|
|
20230717,185700,560005280,7180,7180,7180,7180,0
|
|
20230717,185600,560005280,7180,7180,7180,7180,0
|
|
20230717,185500,560005280,7180,7180,7180,7180,0
|
|
20230717,185400,560005280,7180,7180,7180,7180,0
|
|
20230717,185300,560005280,7180,7180,7180,7180,0
|
|
20230717,185200,560005280,7180,7180,7180,7180,0
|
|
20230717,185100,560005280,7180,7180,7180,7180,0
|
|
20230717,185000,560005280,7180,7180,7180,7180,0
|
|
20230717,184900,560005280,7180,7180,7180,7180,0
|
|
20230717,184800,560005280,7180,7180,7180,7180,0
|
|
20230717,184700,560005280,7180,7180,7180,7180,0
|
|
20230717,184600,560005280,7180,7180,7180,7180,0
|
|
20230717,184500,560005280,7180,7180,7180,7180,0
|
|
20230717,184400,560005280,7180,7180,7180,7180,0
|
|
20230717,184300,560005280,7180,7180,7180,7180,0
|
|
20230717,184200,560005280,7180,7180,7180,7180,3255
|
|
20230717,184100,560005280,7180,7180,7180,7180,0
|
|
20230717,184000,560005280,7180,7180,7180,7180,0
|
|
20230717,183900,560005280,7180,7180,7180,7180,0
|
|
20230717,183800,560005280,7180,7180,7180,7180,0
|
|
20230717,183700,560005280,7180,7180,7180,7180,0
|
|
20230717,183600,560005280,7180,7180,7180,7180,0
|
|
20230717,183500,560005280,7180,7180,7180,7180,0
|
|
20230717,183400,560005280,7180,7180,7180,7180,0
|
|
20230717,183300,560005280,7180,7180,7180,7180,0
|
|
20230717,183200,560005280,7180,7180,7180,7180,0
|
|
20230717,183100,560005280,7180,7180,7180,7180,0
|
|
20230717,183000,560005280,7180,7180,7180,7180,0
|
|
20230717,182900,560005280,7180,7180,7180,7180,0
|
|
20230717,182800,560005280,7180,7180,7180,7180,0
|
|
20230717,182700,560005280,7180,7180,7180,7180,0
|
|
20230717,182600,560005280,7180,7180,7180,7180,0
|
|
20230717,182500,560005280,7180,7180,7180,7180,0
|
|
20230717,182400,560005280,7180,7180,7180,7180,0
|
|
20230717,182300,560005280,7180,7180,7180,7180,0
|
|
20230717,182200,560005280,7180,7180,7180,7180,0
|
|
20230717,182100,560005280,7180,7180,7180,7180,0
|
|
20230717,182000,560005280,7180,7180,7180,7180,0
|
|
20230717,181900,560005280,7180,7180,7180,7180,0
|
|
20230717,181800,560005280,7180,7180,7180,7180,0
|
|
20230717,181700,560005280,7180,7180,7180,7180,0
|
|
20230717,181600,560005280,7180,7180,7180,7180,0
|
|
20230717,181500,560005280,7180,7180,7180,7180,0
|
|
20230717,181400,560005280,7180,7180,7180,7180,0
|
|
20230717,181300,560005280,7180,7180,7180,7180,0
|
|
20230717,181200,560005280,7180,7180,7180,7180,3255
|
|
20230717,181100,560005280,7180,7180,7180,7180,0
|
|
20230717,181000,560005280,7180,7180,7180,7180,0
|
|
20230717,180900,560005280,7180,7180,7180,7180,0
|
|
20230717,180800,560005280,7180,7180,7180,7180,0
|
|
20230717,180700,560005280,7180,7180,7180,7180,0
|
|
20230717,180600,560005280,7180,7180,7180,7180,0
|
|
20230717,180500,560005280,7180,7180,7180,7180,0
|
|
20230717,180400,560005280,7180,7180,7180,7180,0
|
|
20230717,180300,560005280,7180,7180,7180,7180,0
|
|
20230717,180200,560005280,7180,7180,7180,7180,0
|
|
20230717,180100,560005280,7180,7180,7180,7180,0
|
|
20230717,180000,560005280,7180,7180,7180,7180,0
|
|
20230717,175900,560005280,7180,7180,7180,7180,0
|
|
20230717,175800,560005280,7180,7180,7180,7180,0
|
|
20230717,175700,560005280,7180,7180,7180,7180,0
|
|
20230717,175600,560005280,7180,7180,7180,7180,0
|
|
20230717,175500,560005280,7180,7180,7180,7180,0
|
|
20230717,175400,560005280,7180,7180,7180,7180,0
|
|
20230717,175300,560005280,7180,7180,7180,7180,0
|
|
20230717,175200,560005280,7180,7180,7180,7180,0
|
|
20230717,175100,560005280,7180,7180,7180,7180,0
|
|
20230717,175000,560005280,7180,7180,7180,7180,0
|
|
20230717,174900,560005280,7180,7180,7180,7180,0
|
|
20230717,174800,560005280,7180,7180,7180,7180,0
|
|
20230717,174700,560005280,7180,7180,7180,7180,0
|
|
20230717,174600,560005280,7180,7180,7180,7180,0
|
|
20230717,174500,560005280,7180,7180,7180,7180,0
|
|
20230717,174400,560005280,7180,7180,7180,7180,0
|
|
20230717,174300,560005280,7180,7180,7180,7180,0
|
|
20230717,174200,560005280,7180,7180,7180,7180,3255
|
|
20230717,174100,560005280,7180,7180,7180,7180,0
|
|
20230717,174000,560005280,7180,7180,7180,7180,0
|
|
20230717,173900,560005280,7180,7180,7180,7180,0
|
|
20230717,173800,560005280,7180,7180,7180,7180,0
|
|
20230717,173700,560005280,7180,7180,7180,7180,0
|
|
20230717,173600,560005280,7180,7180,7180,7180,0
|
|
20230717,173500,560005280,7180,7180,7180,7180,0
|
|
20230717,173400,560005280,7180,7180,7180,7180,0
|
|
20230717,173300,560005280,7180,7180,7180,7180,0
|
|
20230717,173200,560005280,7180,7180,7180,7180,0
|
|
20230717,173100,560005280,7180,7180,7180,7180,0
|
|
20230717,173000,560005280,7180,7180,7180,7180,0
|
|
20230717,172900,560005280,7180,7180,7180,7180,0
|
|
20230717,172800,560005280,7180,7180,7180,7180,0
|
|
20230717,172700,560005280,7180,7180,7180,7180,0
|
|
20230717,172600,560005280,7180,7180,7180,7180,0
|
|
20230717,172500,560005280,7180,7180,7180,7180,0
|
|
20230717,172400,560005280,7180,7180,7180,7180,0
|
|
20230717,172300,560005280,7180,7180,7180,7180,0
|
|
20230717,172200,560005280,7180,7180,7180,7180,0
|
|
20230717,172100,560005280,7180,7180,7180,7180,0
|
|
20230717,172000,560005280,7180,7180,7180,7180,0
|
|
20230717,171900,560005280,7180,7180,7180,7180,0
|
|
20230717,171800,560005280,7180,7180,7180,7180,0
|
|
20230717,171700,560005280,7180,7180,7180,7180,0
|
|
20230717,171600,560005280,7180,7180,7180,7180,0
|
|
20230717,171500,560005280,7180,7180,7180,7180,0
|
|
20230717,171400,560005280,7180,7180,7180,7180,0
|
|
20230717,171300,560005280,7180,7180,7180,7180,0
|
|
20230717,171200,560005280,7180,7180,7180,7180,3255
|
|
20230717,171100,560005280,7180,7180,7180,7180,0
|
|
20230717,171000,560005280,7180,7180,7180,7180,0
|
|
20230717,170900,560005280,7180,7180,7180,7180,0
|
|
20230717,170800,560005280,7180,7180,7180,7180,0
|
|
20230717,170700,560005280,7180,7180,7180,7180,0
|
|
20230717,170600,560005280,7180,7180,7180,7180,0
|
|
20230717,170500,560005280,7180,7180,7180,7180,0
|
|
20230717,170400,560005280,7180,7180,7180,7180,0
|
|
20230717,170300,560005280,7180,7180,7180,7180,0
|
|
20230717,170200,560005280,7180,7180,7180,7180,0
|
|
20230717,170100,560005280,7180,7180,7180,7180,0
|
|
20230717,170000,560005280,7180,7180,7180,7180,0
|
|
20230717,165900,560005280,7180,7180,7180,7180,0
|
|
20230717,165800,560005280,7180,7180,7180,7180,0
|
|
20230717,165700,560005280,7180,7180,7180,7180,0
|
|
20230717,165600,560005280,7180,7180,7180,7180,0
|
|
20230717,165500,560005280,7180,7180,7180,7180,0
|
|
20230717,165400,560005280,7180,7180,7180,7180,0
|
|
20230717,165300,560005280,7180,7180,7180,7180,0
|
|
20230717,165200,560005280,7180,7180,7180,7180,0
|
|
20230717,165100,560005280,7180,7180,7180,7180,0
|
|
20230717,165000,560005280,7180,7180,7180,7180,0
|
|
20230717,164900,560005280,7180,7180,7180,7180,0
|
|
20230717,164800,560005280,7180,7180,7180,7180,0
|
|
20230717,164700,560005280,7180,7180,7180,7180,0
|
|
20230717,164600,560005280,7180,7180,7180,7180,0
|
|
20230717,164500,560005280,7180,7180,7180,7180,0
|
|
20230717,164400,560005280,7180,7180,7180,7180,0
|
|
20230717,164300,560005280,7180,7180,7180,7180,0
|
|
20230717,164200,560005280,7180,7180,7180,7180,3255
|
|
20230717,164100,560005280,7180,7180,7180,7180,0
|
|
20230717,164000,560005280,7180,7180,7180,7180,0
|
|
20230717,163900,560005280,7180,7180,7180,7180,0
|
|
20230717,163800,560005280,7180,7180,7180,7180,0
|
|
20230717,163700,560005280,7180,7180,7180,7180,0
|
|
20230717,163600,560005280,7180,7180,7180,7180,0
|
|
20230717,163500,560005280,7180,7180,7180,7180,0
|
|
20230717,163400,560005280,7180,7180,7180,7180,0
|
|
20230717,163300,560005280,7180,7180,7180,7180,0
|
|
20230717,163200,560005280,7180,7180,7180,7180,0
|
|
20230717,163100,560005280,7180,7180,7180,7180,0
|
|
20230717,163000,560005280,7180,7180,7180,7180,0
|
|
20230717,162900,560005280,7180,7180,7180,7180,0
|
|
20230717,162800,560005280,7180,7180,7180,7180,0
|
|
20230717,162700,560005280,7180,7180,7180,7180,0
|
|
20230717,162600,560005280,7180,7180,7180,7180,0
|
|
20230717,162500,560005280,7180,7180,7180,7180,0
|
|
20230717,162400,560005280,7180,7180,7180,7180,0
|
|
20230717,162300,560005280,7180,7180,7180,7180,0
|
|
20230717,162200,560005280,7180,7180,7180,7180,0
|
|
20230717,162100,560005280,7180,7180,7180,7180,0
|
|
20230717,162000,560005280,7180,7180,7180,7180,0
|
|
20230717,161900,560005280,7180,7180,7180,7180,0
|
|
20230717,161800,560005280,7180,7180,7180,7180,0
|
|
20230717,161700,560005280,7180,7180,7180,7180,0
|
|
20230717,161600,560005280,7180,7180,7180,7180,0
|
|
20230717,161500,560005280,7180,7180,7180,7180,0
|
|
20230717,161400,560005280,7180,7180,7180,7180,0
|
|
20230717,161300,560005280,7180,7180,7180,7180,0
|
|
20230717,161200,560005280,7180,7180,7180,7180,3255
|
|
20230717,161100,560005280,7180,7180,7180,7180,0
|
|
20230717,161000,560005280,7180,7180,7180,7180,0
|
|
20230717,160900,560005280,7180,7180,7180,7180,0
|
|
20230717,160800,560005280,7180,7180,7180,7180,0
|
|
20230717,160700,560005280,7180,7180,7180,7180,0
|
|
20230717,160600,560005280,7180,7180,7180,7180,0
|
|
20230717,160500,560005280,7180,7180,7180,7180,0
|
|
20230717,160400,560005280,7180,7180,7180,7180,0
|
|
20230717,160300,560005280,7180,7180,7180,7180,0
|
|
20230717,160200,560005280,7180,7180,7180,7180,0
|
|
20230717,160100,560005280,7180,7180,7180,7180,0
|
|
20230717,160000,560005280,7180,7180,7180,7180,0
|
|
20230717,155900,560005280,7180,7180,7180,7180,0
|
|
20230717,155800,560005280,7180,7180,7180,7180,0
|
|
20230717,155700,560005280,7180,7180,7180,7180,0
|
|
20230717,155600,560005280,7180,7180,7180,7180,0
|
|
20230717,155500,560005280,7180,7180,7180,7180,0
|
|
20230717,155400,560005280,7180,7180,7180,7180,0
|
|
20230717,155300,560005280,7180,7180,7180,7180,0
|
|
20230717,155200,560005280,7180,7180,7180,7180,0
|
|
20230717,155100,560005280,7180,7180,7180,7180,0
|
|
20230717,155000,560005280,7180,7180,7180,7180,0
|
|
20230717,154900,560005280,7180,7180,7180,7180,0
|
|
20230717,154800,560005280,7180,7180,7180,7180,0
|
|
20230717,154700,560005280,7180,7180,7180,7180,0
|
|
20230717,154600,560005280,7180,7180,7180,7180,0
|
|
20230717,154500,560005280,7180,7180,7180,7180,0
|
|
20230717,154400,560005280,7180,7180,7180,7180,0
|
|
20230717,154300,560005280,7180,7180,7180,7180,0
|
|
20230717,154200,560005280,7180,7180,7180,7180,3255
|
|
20230717,154100,560005280,7180,7180,7180,7180,0
|
|
20230717,154000,560005280,7180,7180,7180,7180,0
|
|
20230717,153900,560005280,7180,7180,7180,7180,0
|
|
20230717,153800,560005280,7180,7180,7180,7180,0
|
|
20230717,153700,560005280,7180,7180,7180,7180,0
|
|
20230717,153600,560005280,7180,7180,7180,7180,0
|
|
20230717,153500,560005280,7180,7180,7180,7180,0
|
|
20230717,153400,560005280,7180,7180,7180,7180,0
|
|
20230717,153300,560005280,7180,7180,7180,7180,0
|
|
20230717,153200,560005280,7180,7180,7180,7180,0
|
|
20230717,153100,560005280,7180,7180,7180,7180,0
|
|
20230717,153000,560005280,7180,7180,7180,7180,3255
|
|
20230717,152900,536634380,7180,7180,7180,7180,0
|
|
20230717,152800,536634380,7180,7180,7180,7180,0
|
|
20230717,152700,536634380,7180,7180,7180,7180,0
|
|
20230717,152600,536634380,7180,7180,7180,7180,0
|
|
20230717,152500,536634380,7180,7180,7180,7180,0
|
|
20230717,152400,536634380,7180,7180,7180,7180,0
|
|
20230717,152300,536634380,7180,7180,7180,7180,0
|
|
20230717,152200,536634380,7180,7180,7180,7180,0
|
|
20230717,152100,536634380,7180,7180,7180,7180,0
|
|
20230717,152000,536634380,7180,7180,7180,7180,0
|
|
20230717,151900,536634380,7180,7190,7190,7180,9
|
|
20230717,151800,536569690,7190,7180,7190,7170,59
|
|
20230717,151700,536146300,7180,7200,7200,7180,444
|
|
20230717,151600,532954160,7200,7200,7200,7200,50
|
|
20230717,151500,532594160,7200,7200,7200,7200,63
|
|
20230717,151400,532140560,7180,7200,7200,7180,17
|
|
20230717,151300,532018440,7180,7200,7200,7180,12
|
|
20230717,151200,531932060,7180,7200,7200,7180,14
|
|
20230717,151100,531831520,7180,7200,7200,7180,18
|
|
20230717,151000,531702260,7170,7170,7170,7170,0
|
|
20230717,150900,531702260,7170,7170,7170,7170,0
|
|
20230717,150800,531702260,7170,7170,7170,7170,250
|
|
20230717,150700,529909760,7170,7180,7180,7170,100
|
|
20230717,150600,529192700,7170,7170,7170,7170,0
|
|
20230717,150500,529192700,7170,7170,7170,7170,10
|
|
20230717,150400,529121000,7160,7160,7160,7160,0
|
|
20230717,150300,529121000,7160,7190,7190,7160,2507
|
|
20230717,150200,511149000,7200,7200,7200,7200,100
|
|
20230717,150100,510429000,7200,7200,7200,7200,0
|
|
20230717,150000,510429000,7200,7200,7200,7200,8
|
|
20230717,145900,510371400,7200,7200,7200,7200,98
|
|
20230717,145800,509665800,7200,7200,7200,7200,616
|
|
20230717,145700,505230600,7200,7200,7200,7200,11
|
|
20230717,145600,505151400,7180,7190,7190,7180,30
|
|
20230717,145500,504935740,7200,7200,7200,7200,1
|
|
20230717,145400,504928540,7210,7210,7210,7210,0
|
|
20230717,145300,504928540,7210,7210,7210,7210,3
|
|
20230717,145200,504906910,7210,7210,7210,7210,20
|
|
20230717,145100,504762710,7210,7210,7210,7210,0
|
|
20230717,145000,504762710,7210,7190,7210,7190,2240
|
|
20230717,144900,488620290,7180,7180,7180,7180,0
|
|
20230717,144800,488620290,7180,7180,7180,7180,0
|
|
20230717,144700,488620290,7180,7180,7180,7180,512
|
|
20230717,144600,484944130,7180,7180,7180,7180,21
|
|
20230717,144500,484793350,7180,7190,7190,7180,101
|
|
20230717,144400,484067370,7190,7190,7190,7190,0
|
|
20230717,144300,484067370,7190,7170,7190,7170,319
|
|
20230717,144200,481778760,7170,7180,7180,7170,250
|
|
20230717,144100,479986150,7190,7190,7190,7190,1
|
|
20230717,144000,479978960,7190,7190,7190,7190,0
|
|
20230717,143900,479978960,7190,7190,7190,7190,9
|
|
20230717,143800,479914250,7180,7180,7180,7180,100
|
|
20230717,143700,479196250,7180,7180,7180,7180,104
|
|
20230717,143600,478449530,7190,7190,7190,7190,1
|
|
20230717,143500,478442340,7190,7190,7190,7190,0
|
|
20230717,143400,478442340,7190,7190,7190,7190,0
|
|
20230717,143300,478442340,7190,7190,7190,7190,310
|
|
20230717,143200,476213440,7200,7200,7200,7200,0
|
|
20230717,143100,476213440,7200,7190,7200,7190,554
|
|
20230717,143000,472225150,7190,7190,7190,7190,433
|
|
20230717,142900,469111880,7190,7190,7190,7190,0
|
|
20230717,142800,469111880,7190,7170,7190,7170,830
|
|
20230717,142700,463149450,7180,7180,7180,7180,7
|
|
20230717,142600,463099190,7170,7170,7170,7170,243
|
|
20230717,142500,461356880,7170,7170,7170,7160,1256
|
|
20230717,142400,452361360,7170,7170,7170,7170,2555
|
|
20230717,142300,434042010,7170,7170,7170,7170,0
|
|
20230717,142200,434042010,7170,7170,7170,7170,140
|
|
20230717,142100,433038210,7170,7170,7170,7170,673
|
|
20230717,142000,428212800,7180,7180,7180,7180,0
|
|
20230717,141900,428212800,7180,7180,7180,7180,0
|
|
20230717,141800,428212800,7180,7180,7180,7180,200
|
|
20230717,141700,426776800,7180,7180,7180,7180,0
|
|
20230717,141600,426776800,7180,7180,7180,7180,2
|
|
20230717,141500,426762440,7180,7180,7180,7180,0
|
|
20230717,141400,426762440,7180,7180,7180,7180,0
|
|
20230717,141300,426762440,7180,7180,7180,7180,35
|
|
20230717,141200,426511140,7180,7180,7180,7180,215
|
|
20230717,141100,424967440,7180,7190,7190,7180,3076
|
|
20230717,141000,402881260,7190,7190,7190,7190,2
|
|
20230717,140900,402866880,7180,7180,7180,7180,233
|
|
20230717,140800,401193940,7180,7180,7180,7180,500
|
|
20230717,140700,397603940,7180,7180,7180,7180,158
|
|
20230717,140600,396469500,7180,7180,7180,7180,0
|
|
20230717,140500,396469500,7180,7180,7180,7180,20
|
|
20230717,140400,396325900,7180,7180,7180,7180,20
|
|
20230717,140300,396182300,7180,7180,7180,7180,0
|
|
20230717,140200,396182300,7180,7180,7180,7180,303
|
|
20230717,140100,394006760,7180,7170,7180,7170,129
|
|
20230717,140000,393081150,7170,7170,7170,7170,84
|
|
20230717,135900,392478870,7180,7180,7180,7180,5
|
|
20230717,135800,392442970,7170,7180,7180,7170,975
|
|
20230717,135700,385442710,7180,7180,7180,7180,100
|
|
20230717,135600,384724710,7180,7190,7190,7180,11
|
|
20230717,135500,384645630,7190,7190,7190,7190,4
|
|
20230717,135400,384616870,7190,7190,7190,7190,0
|
|
20230717,135300,384616870,7190,7190,7190,7190,0
|
|
20230717,135200,384616870,7190,7200,7200,7190,6
|
|
20230717,135100,384573680,7200,7200,7200,7200,0
|
|
20230717,135000,384573680,7200,7190,7200,7190,143
|
|
20230717,134900,383544130,7180,7180,7180,7180,0
|
|
20230717,134800,383544130,7180,7180,7180,7180,0
|
|
20230717,134700,383544130,7180,7180,7180,7180,0
|
|
20230717,134600,383544130,7180,7180,7180,7180,0
|
|
20230717,134500,383544130,7180,7180,7180,7180,0
|
|
20230717,134400,383544130,7180,7180,7180,7180,46
|
|
20230717,134300,383213850,7180,7180,7180,7180,0
|
|
20230717,134200,383213850,7180,7180,7180,7180,50
|
|
20230717,134100,382854850,7180,7180,7180,7180,4
|
|
20230717,134000,382826130,7180,7180,7180,7180,44
|
|
20230717,133900,382510210,7180,7180,7180,7180,31
|
|
20230717,133800,382287630,7180,7180,7180,7180,70
|
|
20230717,133700,381785030,7180,7180,7180,7180,12
|
|
20230717,133600,381698870,7180,7180,7180,7180,0
|
|
20230717,133500,381698870,7180,7180,7190,7180,264
|
|
20230717,133400,379803340,7190,7190,7190,7190,51
|
|
20230717,133300,379436650,7190,7190,7190,7190,13
|
|
20230717,133200,379343180,7190,7190,7190,7190,0
|
|
20230717,133100,379343180,7190,7190,7190,7190,0
|
|
20230717,133000,379343180,7190,7190,7190,7190,0
|
|
20230717,132900,379343180,7190,7190,7190,7190,0
|
|
20230717,132800,379343180,7190,7190,7190,7190,0
|
|
20230717,132700,379343180,7190,7190,7190,7190,0
|
|
20230717,132600,379343180,7190,7190,7190,7190,0
|
|
20230717,132500,379343180,7190,7190,7190,7190,3
|
|
20230717,132400,379321610,7190,7190,7190,7190,0
|
|
20230717,132300,379321610,7190,7190,7190,7190,2
|
|
20230717,132200,379307230,7180,7180,7180,7180,0
|
|
20230717,132100,379307230,7180,7180,7180,7180,181
|
|
20230717,132000,378007650,7180,7180,7180,7180,18
|
|
20230717,131900,377878410,7180,7180,7180,7180,601
|
|
20230717,131800,373563230,7180,7180,7180,7180,0
|
|
20230717,131700,373563230,7180,7180,7180,7180,0
|
|
20230717,131600,373563230,7180,7180,7180,7180,100
|
|
20230717,131500,372845230,7180,7180,7180,7180,500
|
|
20230717,131400,369255230,7190,7190,7190,7190,5
|
|
20230717,131300,369219280,7200,7200,7200,7200,0
|
|
20230717,131200,369219280,7200,7200,7200,7200,8
|
|
20230717,131100,369161680,7200,7200,7200,7200,137
|
|
20230717,131000,368175280,7190,7190,7190,7190,2
|
|
20230717,130900,368160900,7190,7190,7190,7190,0
|
|
20230717,130800,368160900,7190,7190,7190,7190,379
|
|
20230717,130700,365435890,7190,7190,7190,7190,0
|
|
20230717,130600,365435890,7190,7190,7190,7190,0
|
|
20230717,130500,365435890,7190,7190,7190,7190,0
|
|
20230717,130400,365435890,7190,7190,7190,7190,250
|
|
20230717,130300,363638390,7200,7190,7200,7190,115
|
|
20230717,130200,362811520,7200,7200,7200,7200,55
|
|
20230717,130100,362415520,7200,7200,7200,7190,274
|
|
20230717,130000,360444720,7190,7190,7190,7190,300
|
|
20230717,125900,358287720,7190,7190,7190,7190,0
|
|
20230717,125800,358287720,7190,7190,7190,7190,200
|
|
20230717,125700,356849720,7200,7200,7200,7200,39
|
|
20230717,125600,356568920,7190,7190,7190,7190,151
|
|
20230717,125500,355483230,7190,7190,7190,7190,0
|
|
20230717,125400,355483230,7190,7190,7190,7190,2
|
|
20230717,125300,355468850,7190,7190,7190,7190,364
|
|
20230717,125200,352851690,7190,7190,7190,7190,612
|
|
20230717,125100,348451410,7190,7190,7190,7190,0
|
|
20230717,125000,348451410,7190,7190,7190,7190,50
|
|
20230717,124900,348091910,7200,7200,7200,7200,10
|
|
20230717,124800,348019910,7200,7200,7200,7200,10
|
|
20230717,124700,347947910,7200,7200,7200,7200,15
|
|
20230717,124600,347839910,7200,7210,7210,7200,11
|
|
20230717,124500,347760700,7200,7200,7200,7200,0
|
|
20230717,124400,347760700,7200,7200,7200,7200,1
|
|
20230717,124300,347753500,7210,7200,7210,7200,19
|
|
20230717,124200,347616520,7190,7190,7190,7190,0
|
|
20230717,124100,347616520,7190,7190,7190,7190,0
|
|
20230717,124000,347616520,7190,7190,7190,7190,2
|
|
20230717,123900,347602140,7210,7210,7210,7210,5
|
|
20230717,123800,347566090,7210,7210,7210,7210,0
|
|
20230717,123700,347566090,7210,7210,7210,7210,0
|
|
20230717,123600,347566090,7210,7210,7210,7210,5
|
|
20230717,123500,347530040,7190,7190,7190,7190,0
|
|
20230717,123400,347530040,7190,7190,7190,7190,0
|
|
20230717,123300,347530040,7190,7200,7200,7190,62
|
|
20230717,123200,347083760,7200,7200,7200,7200,1
|
|
20230717,123100,347076560,7200,7200,7200,7200,0
|
|
20230717,123000,347076560,7200,7200,7200,7200,0
|
|
20230717,122900,347076560,7200,7200,7200,7200,9
|
|
20230717,122800,347011760,7180,7180,7180,7180,0
|
|
20230717,122700,347011760,7180,7180,7180,7180,0
|
|
20230717,122600,347011760,7180,7180,7180,7180,0
|
|
20230717,122500,347011760,7180,7180,7180,7180,30
|
|
20230717,122400,346796360,7180,7180,7180,7180,0
|
|
20230717,122300,346796360,7180,7180,7180,7180,129
|
|
20230717,122200,345870140,7180,7180,7180,7180,0
|
|
20230717,122100,345870140,7180,7180,7180,7180,0
|
|
20230717,122000,345870140,7180,7180,7180,7180,0
|
|
20230717,121900,345870140,7180,7190,7190,7180,14
|
|
20230717,121800,345769610,7180,7180,7180,7180,200
|
|
20230717,121700,344333610,7180,7180,7180,7180,10
|
|
20230717,121600,344261810,7180,7180,7180,7180,40
|
|
20230717,121500,343974610,7180,7180,7180,7180,10
|
|
20230717,121400,343902810,7200,7200,7200,7200,0
|
|
20230717,121300,343902810,7200,7190,7200,7190,36
|
|
20230717,121200,343643960,7190,7200,7200,7190,69
|
|
20230717,121100,343147760,7200,7200,7200,7200,1
|
|
20230717,121000,343140560,7190,7190,7190,7190,149
|
|
20230717,120900,342069250,7190,7190,7190,7190,2
|
|
20230717,120800,342054870,7190,7190,7190,7190,0
|
|
20230717,120700,342054870,7190,7190,7190,7190,3
|
|
20230717,120600,342033300,7190,7190,7190,7190,417
|
|
20230717,120500,339035070,7190,7190,7190,7190,62
|
|
20230717,120400,338589290,7200,7200,7200,7200,0
|
|
20230717,120300,338589290,7200,7200,7200,7200,59
|
|
20230717,120200,338164490,7200,7200,7200,7200,1
|
|
20230717,120100,338157290,7200,7200,7200,7200,0
|
|
20230717,120000,338157290,7200,7200,7200,7200,0
|
|
20230717,115900,338157290,7200,7200,7200,7200,6
|
|
20230717,115800,338114090,7200,7200,7200,7200,100
|
|
20230717,115700,337394090,7200,7200,7200,7200,1
|
|
20230717,115600,337386890,7200,7200,7200,7200,222
|
|
20230717,115500,335788490,7200,7190,7200,7190,3
|
|
20230717,115400,335766900,7190,7190,7190,7190,0
|
|
20230717,115300,335766900,7190,7190,7190,7190,201
|
|
20230717,115200,334321710,7190,7190,7190,7190,210
|
|
20230717,115100,332811810,7200,7200,7200,7200,2
|
|
20230717,115000,332797410,7200,7200,7200,7200,100
|
|
20230717,114900,332077410,7200,7200,7200,7200,0
|
|
20230717,114800,332077410,7200,7190,7200,7190,81
|
|
20230717,114700,331494510,7190,7190,7190,7190,523
|
|
20230717,114600,327734140,7200,7200,7200,7200,0
|
|
20230717,114500,327734140,7200,7200,7200,7200,300
|
|
20230717,114400,325574140,7190,7190,7190,7190,49
|
|
20230717,114300,325221830,7190,7190,7190,7190,0
|
|
20230717,114200,325221830,7190,7190,7190,7190,51
|
|
20230717,114100,324855140,7190,7200,7200,7190,202
|
|
20230717,114000,323402750,7180,7180,7180,7180,0
|
|
20230717,113900,323402750,7180,7180,7180,7180,50
|
|
20230717,113800,323043750,7170,7190,7190,7170,201
|
|
20230717,113700,321601190,7190,7200,7200,7190,3
|
|
20230717,113600,321579610,7190,7190,7190,7190,2
|
|
20230717,113500,321565230,7190,7190,7190,7190,41
|
|
20230717,113400,321270440,7180,7180,7180,7180,67
|
|
20230717,113300,320789380,7180,7180,7180,7180,194
|
|
20230717,113200,319396460,7180,7190,7190,7180,120
|
|
20230717,113100,318534660,7190,7190,7190,7190,0
|
|
20230717,113000,318534660,7190,7190,7190,7190,0
|
|
20230717,112900,318534660,7190,7190,7190,7190,66
|
|
20230717,112800,318060120,7190,7190,7190,7190,1
|
|
20230717,112700,318052930,7190,7190,7190,7190,225
|
|
20230717,112600,316435180,7180,7180,7180,7180,833
|
|
20230717,112500,310454240,7190,7180,7190,7180,365
|
|
20230717,112400,307832540,7180,7180,7180,7180,942
|
|
20230717,112300,301068980,7180,7190,7190,7180,34
|
|
20230717,112200,300824850,7180,7190,7190,7180,701
|
|
20230717,112100,295791660,7190,7190,7190,7190,1545
|
|
20230717,112000,284683110,7200,7190,7200,7190,406
|
|
20230717,111900,281760910,7190,7190,7190,7190,0
|
|
20230717,111800,281760910,7190,7190,7190,7190,3
|
|
20230717,111700,281739340,7190,7190,7190,7190,40
|
|
20230717,111600,281451740,7200,7200,7200,7200,0
|
|
20230717,111500,281451740,7200,7200,7200,7200,10
|
|
20230717,111400,281379740,7200,7200,7200,7200,20
|
|
20230717,111300,281235740,7200,7200,7200,7200,50
|
|
20230717,111200,280875740,7200,7200,7200,7200,8
|
|
20230717,111100,280818140,7190,7190,7190,7190,9
|
|
20230717,111000,280753430,7190,7190,7190,7190,2
|
|
20230717,110900,280739050,7190,7190,7190,7190,93
|
|
20230717,110800,280070380,7190,7200,7200,7190,44
|
|
20230717,110700,279754000,7200,7200,7200,7200,40
|
|
20230717,110600,279466000,7200,7200,7200,7200,100
|
|
20230717,110500,278746000,7190,7190,7190,7190,0
|
|
20230717,110400,278746000,7190,7190,7190,7190,754
|
|
20230717,110300,273324740,7200,7200,7200,7200,1
|
|
20230717,110200,273317540,7200,7200,7200,7200,0
|
|
20230717,110100,273317540,7200,7200,7200,7200,2
|
|
20230717,110000,273303140,7190,7190,7190,7190,128
|
|
20230717,105900,272382820,7200,7200,7200,7200,16
|
|
20230717,105800,272267620,7190,7200,7200,7190,353
|
|
20230717,105700,269729520,7190,7190,7190,7190,50
|
|
20230717,105600,269370020,7200,7210,7210,7200,7
|
|
20230717,105500,269319590,7190,7190,7190,7190,97
|
|
20230717,105400,268622160,7190,7190,7190,7190,110
|
|
20230717,105300,267831260,7190,7200,7200,7190,970
|
|
20230717,105200,260847360,7200,7200,7200,7200,10
|
|
20230717,105100,260775360,7210,7210,7210,7210,12
|
|
20230717,105000,260688840,7200,7200,7200,7200,14
|
|
20230717,104900,260588040,7210,7210,7210,7200,86
|
|
20230717,104800,259968380,7210,7220,7220,7210,119
|
|
20230717,104700,259110210,7210,7210,7210,7210,105
|
|
20230717,104600,258353160,7210,7220,7220,7210,21
|
|
20230717,104500,258201740,7220,7210,7220,7210,71
|
|
20230717,104400,257689820,7210,7210,7210,7210,0
|
|
20230717,104300,257689820,7210,7210,7210,7210,0
|
|
20230717,104200,257689820,7210,7210,7210,7210,0
|
|
20230717,104100,257689820,7210,7230,7230,7210,1201
|
|
20230717,104000,249019980,7230,7230,7230,7230,0
|
|
20230717,103900,249019980,7230,7230,7230,7230,16
|
|
20230717,103800,248904300,7230,7230,7230,7230,0
|
|
20230717,103700,248904300,7230,7230,7230,7230,2
|
|
20230717,103600,248889840,7220,7220,7220,7220,493
|
|
20230717,103500,245330380,7220,7220,7220,7220,7
|
|
20230717,103400,245279840,7210,7210,7210,7210,50
|
|
20230717,103300,244919340,7210,7210,7210,7210,0
|
|
20230717,103200,244919340,7210,7220,7220,7210,35
|
|
20230717,103100,244666650,7220,7220,7220,7220,355
|
|
20230717,103000,242103550,7210,7210,7210,7210,0
|
|
20230717,102900,242103550,7210,7210,7210,7210,349
|
|
20230717,102800,239587260,7210,7210,7210,7210,814
|
|
20230717,102700,233718320,7210,7210,7210,7210,100
|
|
20230717,102600,232997320,7210,7210,7210,7210,96
|
|
20230717,102500,232305160,7220,7220,7220,7220,0
|
|
20230717,102400,232305160,7220,7220,7220,7220,1
|
|
20230717,102300,232297940,7220,7220,7220,7220,20
|
|
20230717,102200,232153540,7220,7220,7220,7220,27
|
|
20230717,102100,231958600,7220,7220,7220,7220,50
|
|
20230717,102000,231597600,7220,7220,7220,7220,0
|
|
20230717,101900,231597600,7220,7220,7220,7220,10
|
|
20230717,101800,231525400,7210,7210,7210,7210,0
|
|
20230717,101700,231525400,7210,7210,7210,7210,208
|
|
20230717,101600,230025720,7210,7210,7210,7210,0
|
|
20230717,101500,230025720,7210,7200,7210,7200,3
|
|
20230717,101400,230004110,7200,7210,7210,7200,1147
|
|
20230717,101300,221740230,7210,7210,7210,7210,0
|
|
20230717,101200,221740230,7210,7220,7220,7210,2101
|
|
20230717,101100,206591900,7220,7220,7220,7220,103
|
|
20230717,101000,205848240,7210,7210,7210,7210,0
|
|
20230717,100900,205848240,7210,7210,7210,7210,557
|
|
20230717,100800,201832270,7210,7210,7210,7210,464
|
|
20230717,100700,198486830,7210,7200,7210,7200,112
|
|
20230717,100600,197680420,7210,7220,7220,7210,64
|
|
20230717,100500,197218350,7220,7190,7220,7190,3
|
|
20230717,100400,197196720,7190,7190,7190,7190,0
|
|
20230717,100300,197196720,7190,7190,7190,7190,509
|
|
20230717,100200,193537010,7190,7190,7190,7190,0
|
|
20230717,100100,193537010,7190,7210,7210,7190,1017
|
|
20230717,100000,186223740,7230,7230,7230,7230,0
|
|
20230717,095900,186223740,7230,7230,7230,7230,3
|
|
20230717,095800,186202050,7210,7210,7210,7210,121
|
|
20230717,095700,185329640,7210,7210,7210,7210,1
|
|
20230717,095600,185322430,7190,7210,7210,7190,99
|
|
20230717,095500,184609040,7210,7210,7210,7210,82
|
|
20230717,095400,184017820,7210,7210,7210,7210,0
|
|
20230717,095300,184017820,7210,7220,7220,7210,100
|
|
20230717,095200,183296810,7240,7240,7240,7240,0
|
|
20230717,095100,183296810,7240,7240,7240,7240,0
|
|
20230717,095000,183296810,7240,7240,7240,7240,0
|
|
20230717,094900,183296810,7240,7240,7240,7240,0
|
|
20230717,094800,183296810,7240,7210,7240,7210,10
|
|
20230717,094700,183224650,7210,7210,7210,7210,0
|
|
20230717,094600,183224650,7210,7210,7210,7210,1
|
|
20230717,094500,183217440,7220,7220,7220,7220,0
|
|
20230717,094400,183217440,7220,7220,7220,7220,0
|
|
20230717,094300,183217440,7220,7220,7220,7220,100
|
|
20230717,094200,182495440,7240,7190,7240,7190,31
|
|
20230717,094100,182272500,7190,7250,7250,7190,501
|
|
20230717,094000,178670230,7200,7200,7200,7200,1000
|
|
20230717,093900,171470230,7200,7250,7250,7200,9
|
|
20230717,093800,171405330,7250,7210,7250,7200,251
|
|
20230717,093700,169592850,7250,7250,7250,7250,0
|
|
20230717,093600,169592850,7250,7250,7250,7250,0
|
|
20230717,093500,169592850,7250,7220,7250,7210,4922
|
|
20230717,093400,133933040,7270,7210,7270,7210,5556
|
|
20230717,093300,93624080,7210,7210,7210,7210,14
|
|
20230717,093200,93523140,7220,7220,7220,7220,1
|
|
20230717,093100,93515920,7220,7220,7220,7220,50
|
|
20230717,093000,93154920,7220,7220,7220,7220,0
|
|
20230717,092900,93154920,7220,7220,7220,7220,2
|
|
20230717,092800,93140480,7200,7200,7200,7200,0
|
|
20230717,092700,93140480,7200,7200,7200,7190,500
|
|
20230717,092600,89541480,7190,7190,7190,7190,0
|
|
20230717,092500,89541480,7190,7190,7190,7190,227
|
|
20230717,092400,87909350,7200,7210,7210,7200,333
|
|
20230717,092300,85511740,7180,7210,7210,7180,675
|
|
20230717,092200,80655040,7180,7180,7180,7180,90
|
|
20230717,092100,80008840,7180,7200,7200,7180,300
|
|
20230717,092000,77854710,7180,7180,7180,7180,40
|
|
20230717,091900,77567510,7180,7190,7190,7180,400
|
|
20230717,091800,74691730,7200,7200,7220,7200,40
|
|
20230717,091700,74403500,7220,7220,7220,7220,313
|
|
20230717,091600,72143640,7220,7190,7220,7190,33
|
|
20230717,091500,71906310,7190,7200,7200,7190,103
|
|
20230717,091400,71165530,7220,7220,7220,7220,11
|
|
20230717,091300,71086110,7200,7200,7200,7190,374
|
|
20230717,091200,68393580,7200,7200,7200,7200,40
|
|
20230717,091100,68105580,7200,7190,7200,7180,949
|
|
20230717,091000,61278780,7180,7190,7190,7180,557
|
|
20230717,090900,57278670,7200,7190,7200,7190,565
|
|
20230717,090800,53210870,7200,7190,7200,7180,931
|
|
20230717,090700,46509250,7190,7190,7190,7180,525
|
|
20230717,090600,42735060,7190,7210,7210,7190,599
|
|
20230717,090500,38424280,7220,7210,7220,7210,11
|
|
20230717,090400,38344960,7200,7200,7200,7200,1
|
|
20230717,090300,38337760,7190,7210,7210,7190,1097
|
|
20230717,090200,30429410,7210,7210,7220,7210,659
|
|
20230717,090100,25677450,7220,7230,7230,7220,472
|
|
20230717,090000,22268780,7240,7190,7270,7190,3093
|