645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194200,4280064150,36400,36400,36400,36400,229
|
|
20230717,194100,4280064150,36400,36400,36400,36400,0
|
|
20230717,194000,4280064150,36400,36400,36400,36400,0
|
|
20230717,193900,4280064150,36400,36400,36400,36400,0
|
|
20230717,193800,4280064150,36400,36400,36400,36400,0
|
|
20230717,193700,4280064150,36400,36400,36400,36400,0
|
|
20230717,193600,4280064150,36400,36400,36400,36400,0
|
|
20230717,193500,4280064150,36400,36400,36400,36400,0
|
|
20230717,193400,4280064150,36400,36400,36400,36400,0
|
|
20230717,193300,4280064150,36400,36400,36400,36400,0
|
|
20230717,193200,4280064150,36400,36400,36400,36400,0
|
|
20230717,193100,4280064150,36400,36400,36400,36400,0
|
|
20230717,193000,4280064150,36400,36400,36400,36400,0
|
|
20230717,192900,4280064150,36400,36400,36400,36400,0
|
|
20230717,192800,4280064150,36400,36400,36400,36400,0
|
|
20230717,192700,4280064150,36400,36400,36400,36400,0
|
|
20230717,192600,4280064150,36400,36400,36400,36400,0
|
|
20230717,192500,4280064150,36400,36400,36400,36400,0
|
|
20230717,192400,4280064150,36400,36400,36400,36400,0
|
|
20230717,192300,4280064150,36400,36400,36400,36400,0
|
|
20230717,192200,4280064150,36400,36400,36400,36400,0
|
|
20230717,192100,4280064150,36400,36400,36400,36400,0
|
|
20230717,192000,4280064150,36400,36400,36400,36400,0
|
|
20230717,191900,4280064150,36400,36400,36400,36400,0
|
|
20230717,191800,4280064150,36400,36400,36400,36400,0
|
|
20230717,191700,4280064150,36400,36400,36400,36400,0
|
|
20230717,191600,4280064150,36400,36400,36400,36400,0
|
|
20230717,191500,4280064150,36400,36400,36400,36400,0
|
|
20230717,191400,4280064150,36400,36400,36400,36400,0
|
|
20230717,191300,4280064150,36400,36400,36400,36400,0
|
|
20230717,191200,4280064150,36400,36400,36400,36400,229
|
|
20230717,191100,4280064150,36400,36400,36400,36400,0
|
|
20230717,191000,4280064150,36400,36400,36400,36400,0
|
|
20230717,190900,4280064150,36400,36400,36400,36400,0
|
|
20230717,190800,4280064150,36400,36400,36400,36400,0
|
|
20230717,190700,4280064150,36400,36400,36400,36400,0
|
|
20230717,190600,4280064150,36400,36400,36400,36400,0
|
|
20230717,190500,4280064150,36400,36400,36400,36400,0
|
|
20230717,190400,4280064150,36400,36400,36400,36400,0
|
|
20230717,190300,4280064150,36400,36400,36400,36400,0
|
|
20230717,190200,4280064150,36400,36400,36400,36400,0
|
|
20230717,190100,4280064150,36400,36400,36400,36400,0
|
|
20230717,190000,4280064150,36400,36400,36400,36400,0
|
|
20230717,185900,4280064150,36400,36400,36400,36400,0
|
|
20230717,185800,4280064150,36400,36400,36400,36400,0
|
|
20230717,185700,4280064150,36400,36400,36400,36400,0
|
|
20230717,185600,4280064150,36400,36400,36400,36400,0
|
|
20230717,185500,4280064150,36400,36400,36400,36400,0
|
|
20230717,185400,4280064150,36400,36400,36400,36400,0
|
|
20230717,185300,4280064150,36400,36400,36400,36400,0
|
|
20230717,185200,4280064150,36400,36400,36400,36400,0
|
|
20230717,185100,4280064150,36400,36400,36400,36400,0
|
|
20230717,185000,4280064150,36400,36400,36400,36400,0
|
|
20230717,184900,4280064150,36400,36400,36400,36400,0
|
|
20230717,184800,4280064150,36400,36400,36400,36400,0
|
|
20230717,184700,4280064150,36400,36400,36400,36400,0
|
|
20230717,184600,4280064150,36400,36400,36400,36400,0
|
|
20230717,184500,4280064150,36400,36400,36400,36400,0
|
|
20230717,184400,4280064150,36400,36400,36400,36400,0
|
|
20230717,184300,4280064150,36400,36400,36400,36400,0
|
|
20230717,184200,4280064150,36400,36400,36400,36400,229
|
|
20230717,184100,4280064150,36400,36400,36400,36400,0
|
|
20230717,184000,4280064150,36400,36400,36400,36400,0
|
|
20230717,183900,4280064150,36400,36400,36400,36400,0
|
|
20230717,183800,4280064150,36400,36400,36400,36400,0
|
|
20230717,183700,4280064150,36400,36400,36400,36400,0
|
|
20230717,183600,4280064150,36400,36400,36400,36400,0
|
|
20230717,183500,4280064150,36400,36400,36400,36400,0
|
|
20230717,183400,4280064150,36400,36400,36400,36400,0
|
|
20230717,183300,4280064150,36400,36400,36400,36400,0
|
|
20230717,183200,4280064150,36400,36400,36400,36400,0
|
|
20230717,183100,4280064150,36400,36400,36400,36400,0
|
|
20230717,183000,4280064150,36400,36400,36400,36400,0
|
|
20230717,182900,4280064150,36400,36400,36400,36400,0
|
|
20230717,182800,4280064150,36400,36400,36400,36400,0
|
|
20230717,182700,4280064150,36400,36400,36400,36400,0
|
|
20230717,182600,4280064150,36400,36400,36400,36400,0
|
|
20230717,182500,4280064150,36400,36400,36400,36400,0
|
|
20230717,182400,4280064150,36400,36400,36400,36400,0
|
|
20230717,182300,4280064150,36400,36400,36400,36400,0
|
|
20230717,182200,4280064150,36400,36400,36400,36400,0
|
|
20230717,182100,4280064150,36400,36400,36400,36400,0
|
|
20230717,182000,4280064150,36400,36400,36400,36400,0
|
|
20230717,181900,4280064150,36400,36400,36400,36400,0
|
|
20230717,181800,4280064150,36400,36400,36400,36400,0
|
|
20230717,181700,4280064150,36400,36400,36400,36400,0
|
|
20230717,181600,4280064150,36400,36400,36400,36400,0
|
|
20230717,181500,4280064150,36400,36400,36400,36400,0
|
|
20230717,181400,4280064150,36400,36400,36400,36400,0
|
|
20230717,181300,4280064150,36400,36400,36400,36400,0
|
|
20230717,181200,4280064150,36400,36400,36400,36400,229
|
|
20230717,181100,4280064150,36400,36400,36400,36400,0
|
|
20230717,181000,4280064150,36400,36400,36400,36400,0
|
|
20230717,180900,4280064150,36400,36400,36400,36400,0
|
|
20230717,180800,4280064150,36400,36400,36400,36400,0
|
|
20230717,180700,4280064150,36400,36400,36400,36400,0
|
|
20230717,180600,4280064150,36400,36400,36400,36400,0
|
|
20230717,180500,4280064150,36400,36400,36400,36400,0
|
|
20230717,180400,4280064150,36400,36400,36400,36400,0
|
|
20230717,180300,4280064150,36400,36400,36400,36400,0
|
|
20230717,180200,4280064150,36400,36400,36400,36400,0
|
|
20230717,180100,4280064150,36400,36400,36400,36400,0
|
|
20230717,180000,4280064150,36400,36400,36400,36400,0
|
|
20230717,175900,4280064150,36400,36400,36400,36400,0
|
|
20230717,175800,4280064150,36400,36400,36400,36400,0
|
|
20230717,175700,4280064150,36400,36400,36400,36400,0
|
|
20230717,175600,4280064150,36400,36400,36400,36400,0
|
|
20230717,175500,4280064150,36400,36400,36400,36400,0
|
|
20230717,175400,4280064150,36400,36400,36400,36400,0
|
|
20230717,175300,4280064150,36400,36400,36400,36400,0
|
|
20230717,175200,4280064150,36400,36400,36400,36400,0
|
|
20230717,175100,4280064150,36400,36400,36400,36400,0
|
|
20230717,175000,4280064150,36400,36400,36400,36400,0
|
|
20230717,174900,4280064150,36400,36400,36400,36400,0
|
|
20230717,174800,4280064150,36400,36400,36400,36400,0
|
|
20230717,174700,4280064150,36400,36400,36400,36400,0
|
|
20230717,174600,4280064150,36400,36400,36400,36400,0
|
|
20230717,174500,4280064150,36400,36400,36400,36400,0
|
|
20230717,174400,4280064150,36400,36400,36400,36400,0
|
|
20230717,174300,4280064150,36400,36400,36400,36400,0
|
|
20230717,174200,4280064150,36400,36400,36400,36400,229
|
|
20230717,174100,4280064150,36400,36400,36400,36400,0
|
|
20230717,174000,4280064150,36400,36400,36400,36400,0
|
|
20230717,173900,4280064150,36400,36400,36400,36400,0
|
|
20230717,173800,4280064150,36400,36400,36400,36400,0
|
|
20230717,173700,4280064150,36400,36400,36400,36400,0
|
|
20230717,173600,4280064150,36400,36400,36400,36400,0
|
|
20230717,173500,4280064150,36400,36400,36400,36400,0
|
|
20230717,173400,4280064150,36400,36400,36400,36400,0
|
|
20230717,173300,4280064150,36400,36400,36400,36400,0
|
|
20230717,173200,4280064150,36400,36400,36400,36400,0
|
|
20230717,173100,4280064150,36400,36400,36400,36400,0
|
|
20230717,173000,4280064150,36400,36400,36400,36400,0
|
|
20230717,172900,4280064150,36400,36400,36400,36400,0
|
|
20230717,172800,4280064150,36400,36400,36400,36400,0
|
|
20230717,172700,4280064150,36400,36400,36400,36400,0
|
|
20230717,172600,4280064150,36400,36400,36400,36400,0
|
|
20230717,172500,4280064150,36400,36400,36400,36400,0
|
|
20230717,172400,4280064150,36400,36400,36400,36400,0
|
|
20230717,172300,4280064150,36400,36400,36400,36400,0
|
|
20230717,172200,4280064150,36400,36400,36400,36400,0
|
|
20230717,172100,4280064150,36400,36400,36400,36400,0
|
|
20230717,172000,4280064150,36400,36400,36400,36400,0
|
|
20230717,171900,4280064150,36400,36400,36400,36400,0
|
|
20230717,171800,4280064150,36400,36400,36400,36400,0
|
|
20230717,171700,4280064150,36400,36400,36400,36400,0
|
|
20230717,171600,4280064150,36400,36400,36400,36400,0
|
|
20230717,171500,4280064150,36400,36400,36400,36400,0
|
|
20230717,171400,4280064150,36400,36400,36400,36400,0
|
|
20230717,171300,4280064150,36400,36400,36400,36400,0
|
|
20230717,171200,4280064150,36400,36400,36400,36400,229
|
|
20230717,171100,4280064150,36400,36400,36400,36400,0
|
|
20230717,171000,4280064150,36400,36400,36400,36400,0
|
|
20230717,170900,4280064150,36400,36400,36400,36400,0
|
|
20230717,170800,4280064150,36400,36400,36400,36400,0
|
|
20230717,170700,4280064150,36400,36400,36400,36400,0
|
|
20230717,170600,4280064150,36400,36400,36400,36400,0
|
|
20230717,170500,4280064150,36400,36400,36400,36400,0
|
|
20230717,170400,4280064150,36400,36400,36400,36400,0
|
|
20230717,170300,4280064150,36400,36400,36400,36400,0
|
|
20230717,170200,4280064150,36400,36400,36400,36400,0
|
|
20230717,170100,4280064150,36400,36400,36400,36400,0
|
|
20230717,170000,4280064150,36400,36400,36400,36400,0
|
|
20230717,165900,4280064150,36400,36400,36400,36400,0
|
|
20230717,165800,4280064150,36400,36400,36400,36400,0
|
|
20230717,165700,4280064150,36400,36400,36400,36400,0
|
|
20230717,165600,4280064150,36400,36400,36400,36400,0
|
|
20230717,165500,4280064150,36400,36400,36400,36400,0
|
|
20230717,165400,4280064150,36400,36400,36400,36400,0
|
|
20230717,165300,4280064150,36400,36400,36400,36400,0
|
|
20230717,165200,4280064150,36400,36400,36400,36400,0
|
|
20230717,165100,4280064150,36400,36400,36400,36400,0
|
|
20230717,165000,4280064150,36400,36400,36400,36400,0
|
|
20230717,164900,4280064150,36400,36400,36400,36400,0
|
|
20230717,164800,4280064150,36400,36400,36400,36400,0
|
|
20230717,164700,4280064150,36400,36400,36400,36400,0
|
|
20230717,164600,4280064150,36400,36400,36400,36400,0
|
|
20230717,164500,4280064150,36400,36400,36400,36400,0
|
|
20230717,164400,4280064150,36400,36400,36400,36400,0
|
|
20230717,164300,4280064150,36400,36400,36400,36400,0
|
|
20230717,164200,4280064150,36400,36400,36400,36400,229
|
|
20230717,164100,4280064150,36400,36400,36400,36400,0
|
|
20230717,164000,4280064150,36400,36400,36400,36400,0
|
|
20230717,163900,4280064150,36400,36400,36400,36400,0
|
|
20230717,163800,4280064150,36400,36400,36400,36400,0
|
|
20230717,163700,4280064150,36400,36400,36400,36400,0
|
|
20230717,163600,4280064150,36400,36400,36400,36400,0
|
|
20230717,163500,4280064150,36400,36400,36400,36400,0
|
|
20230717,163400,4280064150,36400,36400,36400,36400,0
|
|
20230717,163300,4280064150,36400,36400,36400,36400,0
|
|
20230717,163200,4280064150,36400,36400,36400,36400,0
|
|
20230717,163100,4280064150,36400,36400,36400,36400,0
|
|
20230717,163000,4280064150,36400,36400,36400,36400,0
|
|
20230717,162900,4280064150,36400,36400,36400,36400,0
|
|
20230717,162800,4280064150,36400,36400,36400,36400,0
|
|
20230717,162700,4280064150,36400,36400,36400,36400,0
|
|
20230717,162600,4280064150,36400,36400,36400,36400,0
|
|
20230717,162500,4280064150,36400,36400,36400,36400,0
|
|
20230717,162400,4280064150,36400,36400,36400,36400,0
|
|
20230717,162300,4280064150,36400,36400,36400,36400,0
|
|
20230717,162200,4280064150,36400,36400,36400,36400,0
|
|
20230717,162100,4280064150,36400,36400,36400,36400,0
|
|
20230717,162000,4280064150,36400,36400,36400,36400,0
|
|
20230717,161900,4280064150,36400,36400,36400,36400,0
|
|
20230717,161800,4280064150,36400,36400,36400,36400,0
|
|
20230717,161700,4280064150,36400,36400,36400,36400,0
|
|
20230717,161600,4280064150,36400,36400,36400,36400,0
|
|
20230717,161500,4280064150,36400,36400,36400,36400,0
|
|
20230717,161400,4280064150,36400,36400,36400,36400,0
|
|
20230717,161300,4280064150,36400,36400,36400,36400,0
|
|
20230717,161200,4280064150,36400,36400,36400,36400,229
|
|
20230717,161100,4280064150,36400,36400,36400,36400,0
|
|
20230717,161000,4280064150,36400,36400,36400,36400,0
|
|
20230717,160900,4280064150,36400,36400,36400,36400,0
|
|
20230717,160800,4280064150,36400,36400,36400,36400,0
|
|
20230717,160700,4280064150,36400,36400,36400,36400,0
|
|
20230717,160600,4280064150,36400,36400,36400,36400,0
|
|
20230717,160500,4280064150,36400,36400,36400,36400,0
|
|
20230717,160400,4280064150,36400,36400,36400,36400,0
|
|
20230717,160300,4280064150,36400,36400,36400,36400,0
|
|
20230717,160200,4280064150,36400,36400,36400,36400,0
|
|
20230717,160100,4280064150,36400,36400,36400,36400,0
|
|
20230717,160000,4280064150,36400,36400,36400,36400,0
|
|
20230717,155900,4280064150,36400,36400,36400,36400,0
|
|
20230717,155800,4280064150,36400,36400,36400,36400,0
|
|
20230717,155700,4280064150,36400,36400,36400,36400,0
|
|
20230717,155600,4280064150,36400,36400,36400,36400,0
|
|
20230717,155500,4280064150,36400,36400,36400,36400,0
|
|
20230717,155400,4280064150,36400,36400,36400,36400,0
|
|
20230717,155300,4280064150,36400,36400,36400,36400,0
|
|
20230717,155200,4280064150,36400,36400,36400,36400,0
|
|
20230717,155100,4280064150,36400,36400,36400,36400,0
|
|
20230717,155000,4280064150,36400,36400,36400,36400,0
|
|
20230717,154900,4280064150,36400,36400,36400,36400,0
|
|
20230717,154800,4280064150,36400,36400,36400,36400,0
|
|
20230717,154700,4280064150,36400,36400,36400,36400,0
|
|
20230717,154600,4280064150,36400,36400,36400,36400,0
|
|
20230717,154500,4280064150,36400,36400,36400,36400,0
|
|
20230717,154400,4280064150,36400,36400,36400,36400,0
|
|
20230717,154300,4280064150,36400,36400,36400,36400,0
|
|
20230717,154200,4280064150,36400,36400,36400,36400,229
|
|
20230717,154100,4280064150,36400,36400,36400,36400,0
|
|
20230717,154000,4280064150,36400,36400,36400,36400,0
|
|
20230717,153900,4280064150,36400,36400,36400,36400,0
|
|
20230717,153800,4280064150,36400,36400,36400,36400,0
|
|
20230717,153700,4280064150,36400,36400,36400,36400,0
|
|
20230717,153600,4280064150,36400,36400,36400,36400,0
|
|
20230717,153500,4280064150,36400,36400,36400,36400,0
|
|
20230717,153400,4280064150,36400,36400,36400,36400,0
|
|
20230717,153300,4280064150,36400,36400,36400,36400,0
|
|
20230717,153200,4280064150,36400,36400,36400,36400,0
|
|
20230717,153100,4280064150,36400,36400,36400,36400,0
|
|
20230717,153000,4280064150,36400,36400,36400,36400,229
|
|
20230717,152900,4271728550,36450,36450,36450,36450,0
|
|
20230717,152800,4271728550,36450,36450,36450,36450,0
|
|
20230717,152700,4271728550,36450,36450,36450,36450,0
|
|
20230717,152600,4271728550,36450,36450,36450,36450,0
|
|
20230717,152500,4271728550,36450,36450,36450,36450,0
|
|
20230717,152400,4271728550,36450,36450,36450,36450,0
|
|
20230717,152300,4271728550,36450,36450,36450,36450,0
|
|
20230717,152200,4271728550,36450,36450,36450,36450,0
|
|
20230717,152100,4271728550,36450,36450,36450,36450,0
|
|
20230717,152000,4271728550,36450,36450,36450,36450,0
|
|
20230717,151900,4271728550,36450,36450,36450,36450,0
|
|
20230717,151800,4271728550,36450,36450,36450,36450,7
|
|
20230717,151700,4271473400,36450,36450,36450,36450,100
|
|
20230717,151600,4267828400,36450,36450,36450,36450,1482
|
|
20230717,151500,4213809500,36450,36450,36450,36400,67
|
|
20230717,151400,4211368450,36450,36450,36450,36450,33
|
|
20230717,151300,4210165600,36450,36450,36450,36450,68
|
|
20230717,151200,4207687000,36450,36400,36450,36400,58
|
|
20230717,151100,4205573950,36450,36450,36450,36450,32
|
|
20230717,151000,4204407550,36450,36450,36450,36400,46
|
|
20230717,150900,4202731400,36450,36450,36450,36400,77
|
|
20230717,150800,4199927000,36450,36450,36450,36450,35
|
|
20230717,150700,4198651250,36450,36450,36450,36450,32
|
|
20230717,150600,4197484850,36450,36450,36450,36450,16
|
|
20230717,150500,4196901650,36450,36450,36450,36400,69
|
|
20230717,150400,4194388150,36450,36400,36450,36400,50
|
|
20230717,150300,4192566550,36450,36450,36450,36450,32
|
|
20230717,150200,4191400150,36450,36450,36450,36400,160
|
|
20230717,150100,4185574550,36450,36450,36450,36450,31
|
|
20230717,150000,4184444600,36450,36450,36450,36400,39
|
|
20230717,145900,4183023350,36450,36450,36450,36450,32
|
|
20230717,145800,4181856950,36450,36450,36450,36450,32
|
|
20230717,145700,4180690550,36450,36450,36450,36450,32
|
|
20230717,145600,4179524150,36450,36450,36450,36450,32
|
|
20230717,145500,4178357750,36450,36450,36450,36450,16
|
|
20230717,145400,4177774550,36450,36400,36450,36400,58
|
|
20230717,145300,4175661750,36450,36450,36450,36450,36
|
|
20230717,145200,4174349550,36450,36450,36450,36450,34
|
|
20230717,145100,4173110250,36450,36450,36450,36450,39
|
|
20230717,145000,4171688700,36450,36450,36450,36400,51
|
|
20230717,144900,4169830650,36450,36450,36450,36450,31
|
|
20230717,144800,4168700700,36400,36400,36400,36400,0
|
|
20230717,144700,4168700700,36400,36400,36400,36400,130
|
|
20230717,144600,4163968700,36400,36400,36400,36400,0
|
|
20230717,144500,4163968700,36400,36400,36400,36400,26
|
|
20230717,144400,4163022300,36450,36450,36450,36450,0
|
|
20230717,144300,4163022300,36450,36450,36450,36450,0
|
|
20230717,144200,4163022300,36450,36450,36450,36450,5
|
|
20230717,144100,4162840050,36400,36400,36400,36400,0
|
|
20230717,144000,4162840050,36400,36400,36400,36400,5
|
|
20230717,143900,4162658050,36400,36400,36400,36400,0
|
|
20230717,143800,4162658050,36400,36400,36400,36400,0
|
|
20230717,143700,4162658050,36400,36400,36400,36400,24
|
|
20230717,143600,4161784450,36400,36400,36400,36400,0
|
|
20230717,143500,4161784450,36400,36400,36400,36400,21
|
|
20230717,143400,4161020050,36400,36400,36400,36400,1
|
|
20230717,143300,4160983650,36450,36450,36450,36450,0
|
|
20230717,143200,4160983650,36450,36450,36450,36450,33
|
|
20230717,143100,4159780800,36400,36400,36400,36400,0
|
|
20230717,143000,4159780800,36400,36450,36450,36400,16
|
|
20230717,142900,4159198250,36400,36400,36400,36400,21
|
|
20230717,142800,4158433850,36450,36450,36450,36450,0
|
|
20230717,142700,4158433850,36450,36450,36450,36450,0
|
|
20230717,142600,4158433850,36450,36450,36450,36450,0
|
|
20230717,142500,4158433850,36450,36450,36450,36450,0
|
|
20230717,142400,4158433850,36450,36450,36450,36450,0
|
|
20230717,142300,4158433850,36450,36450,36450,36450,5
|
|
20230717,142200,4158251600,36400,36400,36400,36400,0
|
|
20230717,142100,4158251600,36400,36400,36400,36400,0
|
|
20230717,142000,4158251600,36400,36400,36400,36400,0
|
|
20230717,141900,4158251600,36400,36400,36400,36400,2
|
|
20230717,141800,4158178800,36400,36400,36400,36400,375
|
|
20230717,141700,4144528800,36450,36450,36450,36450,0
|
|
20230717,141600,4144528800,36450,36450,36450,36450,100
|
|
20230717,141500,4140883800,36450,36450,36450,36450,0
|
|
20230717,141400,4140883800,36450,36400,36450,36400,320
|
|
20230717,141300,4129235600,36450,36450,36450,36450,0
|
|
20230717,141200,4129235600,36450,36450,36450,36450,0
|
|
20230717,141100,4129235600,36450,36450,36450,36450,0
|
|
20230717,141000,4129235600,36450,36450,36450,36450,1
|
|
20230717,140900,4129199150,36400,36400,36400,36400,0
|
|
20230717,140800,4129199150,36400,36400,36400,36400,0
|
|
20230717,140700,4129199150,36400,36400,36400,36400,30
|
|
20230717,140600,4128107150,36450,36450,36450,36450,0
|
|
20230717,140500,4128107150,36450,36450,36450,36450,0
|
|
20230717,140400,4128107150,36450,36450,36450,36450,66
|
|
20230717,140300,4125701450,36450,36450,36450,36450,0
|
|
20230717,140200,4125701450,36450,36450,36450,36450,2
|
|
20230717,140100,4125628550,36450,36400,36450,36400,49
|
|
20230717,140000,4123843450,36450,36450,36450,36450,16
|
|
20230717,135900,4123260250,36450,36450,36450,36450,0
|
|
20230717,135800,4123260250,36450,36450,36450,36450,0
|
|
20230717,135700,4123260250,36450,36450,36450,36450,0
|
|
20230717,135600,4123260250,36450,36450,36450,36450,0
|
|
20230717,135500,4123260250,36450,36450,36450,36450,0
|
|
20230717,135400,4123260250,36450,36450,36450,36450,0
|
|
20230717,135300,4123260250,36450,36450,36450,36450,0
|
|
20230717,135200,4123260250,36450,36450,36450,36450,10
|
|
20230717,135100,4122895750,36450,36450,36450,36450,0
|
|
20230717,135000,4122895750,36450,36450,36450,36450,2
|
|
20230717,134900,4122822850,36400,36400,36400,36400,242
|
|
20230717,134800,4114014050,36400,36400,36400,36400,0
|
|
20230717,134700,4114014050,36400,36400,36400,36400,0
|
|
20230717,134600,4114014050,36400,36450,36450,36400,812
|
|
20230717,134500,4084455600,36450,36450,36450,36450,10
|
|
20230717,134400,4084091100,36450,36450,36450,36450,0
|
|
20230717,134300,4084091100,36450,36450,36450,36450,0
|
|
20230717,134200,4084091100,36450,36450,36450,36450,0
|
|
20230717,134100,4084091100,36450,36450,36450,36450,56
|
|
20230717,134000,4082049900,36450,36450,36450,36450,0
|
|
20230717,133900,4082049900,36450,36400,36450,36400,2332
|
|
20230717,133800,3997103650,36400,36350,36400,36350,509
|
|
20230717,133700,3978581350,36350,36350,36350,36350,0
|
|
20230717,133600,3978581350,36350,36350,36350,36350,100
|
|
20230717,133500,3974946350,36350,36350,36350,36350,465
|
|
20230717,133400,3958043600,36350,36350,36350,36350,100
|
|
20230717,133300,3954408600,36350,36350,36350,36350,0
|
|
20230717,133200,3954408600,36350,36350,36350,36350,0
|
|
20230717,133100,3954408600,36350,36400,36400,36350,437
|
|
20230717,133000,3938522800,36400,36400,36400,36400,0
|
|
20230717,132900,3938522800,36400,36400,36400,36400,90
|
|
20230717,132800,3935246800,36350,36350,36350,36350,0
|
|
20230717,132700,3935246800,36350,36350,36350,36350,20
|
|
20230717,132600,3934519800,36350,36350,36350,36350,0
|
|
20230717,132500,3934519800,36350,36350,36350,36350,0
|
|
20230717,132400,3934519800,36350,36350,36350,36350,612
|
|
20230717,132300,3912273600,36350,36350,36350,36350,0
|
|
20230717,132200,3912273600,36350,36350,36350,36350,0
|
|
20230717,132100,3912273600,36350,36350,36350,36350,86
|
|
20230717,132000,3909147500,36400,36400,36400,36400,10
|
|
20230717,131900,3908783500,36400,36400,36400,36400,0
|
|
20230717,131800,3908783500,36400,36400,36400,36400,34
|
|
20230717,131700,3907545900,36400,36400,36400,36400,400
|
|
20230717,131600,3892985900,36350,36350,36350,36350,201
|
|
20230717,131500,3885679550,36350,36350,36350,36350,8
|
|
20230717,131400,3885388750,36350,36350,36350,36350,19
|
|
20230717,131300,3884698100,36400,36400,36400,36400,0
|
|
20230717,131200,3884698100,36400,36400,36400,36400,10136
|
|
20230717,131100,3515747700,36400,36400,36400,36400,0
|
|
20230717,131000,3515747700,36400,36400,36400,36400,51
|
|
20230717,130900,3513891300,36400,36400,36400,36400,25
|
|
20230717,130800,3512981300,36400,36400,36400,36400,0
|
|
20230717,130700,3512981300,36400,36400,36400,36400,11
|
|
20230717,130600,3512580900,36400,36400,36400,36400,0
|
|
20230717,130500,3512580900,36400,36400,36400,36400,2
|
|
20230717,130400,3512508100,36400,36400,36400,36400,11
|
|
20230717,130300,3512107700,36400,36400,36400,36400,0
|
|
20230717,130200,3512107700,36400,36400,36400,36400,0
|
|
20230717,130100,3512107700,36400,36400,36400,36400,349
|
|
20230717,130000,3499404100,36400,36400,36400,36400,17
|
|
20230717,125900,3498785300,36400,36400,36400,36400,10
|
|
20230717,125800,3498421300,36400,36400,36400,36400,0
|
|
20230717,125700,3498421300,36400,36400,36400,36400,16
|
|
20230717,125600,3497838900,36400,36400,36400,36400,0
|
|
20230717,125500,3497838900,36400,36400,36400,36400,1
|
|
20230717,125400,3497802500,36400,36400,36400,36400,14
|
|
20230717,125300,3497292900,36450,36450,36450,36450,0
|
|
20230717,125200,3497292900,36450,36450,36450,36450,10
|
|
20230717,125100,3496928400,36400,36400,36400,36400,0
|
|
20230717,125000,3496928400,36400,36400,36400,36400,9
|
|
20230717,124900,3496600800,36400,36400,36400,36400,0
|
|
20230717,124800,3496600800,36400,36400,36400,36400,0
|
|
20230717,124700,3496600800,36400,36400,36400,36400,0
|
|
20230717,124600,3496600800,36400,36400,36400,36400,0
|
|
20230717,124500,3496600800,36400,36400,36400,36400,0
|
|
20230717,124400,3496600800,36400,36400,36400,36400,0
|
|
20230717,124300,3496600800,36400,36400,36400,36400,20
|
|
20230717,124200,3495872800,36400,36400,36400,36400,0
|
|
20230717,124100,3495872800,36400,36400,36400,36400,15
|
|
20230717,124000,3495326800,36400,36400,36400,36400,0
|
|
20230717,123900,3495326800,36400,36400,36400,36400,313
|
|
20230717,123800,3483933600,36450,36450,36450,36450,0
|
|
20230717,123700,3483933600,36450,36450,36450,36450,0
|
|
20230717,123600,3483933600,36450,36400,36450,36400,7
|
|
20230717,123500,3483678500,36450,36450,36450,36400,160
|
|
20230717,123400,3477851650,36400,36400,36400,36400,0
|
|
20230717,123300,3477851650,36400,36400,36400,36400,0
|
|
20230717,123200,3477851650,36400,36400,36400,36400,100
|
|
20230717,123100,3474211650,36400,36450,36450,36400,22
|
|
20230717,123000,3473410200,36450,36450,36450,36450,118
|
|
20230717,122900,3469109100,36450,36450,36450,36450,0
|
|
20230717,122800,3469109100,36450,36450,36450,36450,0
|
|
20230717,122700,3469109100,36450,36450,36450,36450,0
|
|
20230717,122600,3469109100,36450,36450,36450,36450,0
|
|
20230717,122500,3469109100,36450,36450,36450,36450,0
|
|
20230717,122400,3469109100,36450,36450,36450,36450,0
|
|
20230717,122300,3469109100,36450,36450,36450,36450,89
|
|
20230717,122200,3465865050,36450,36450,36450,36450,0
|
|
20230717,122100,3465865050,36450,36450,36450,36450,0
|
|
20230717,122000,3465865050,36450,36450,36450,36450,0
|
|
20230717,121900,3465865050,36450,36450,36450,36450,0
|
|
20230717,121800,3465865050,36450,36450,36450,36450,44
|
|
20230717,121700,3464261250,36450,36450,36450,36450,12
|
|
20230717,121600,3463823850,36450,36450,36450,36450,45
|
|
20230717,121500,3462183600,36450,36450,36450,36450,0
|
|
20230717,121400,3462183600,36450,36450,36450,36450,0
|
|
20230717,121300,3462183600,36450,36450,36450,36450,0
|
|
20230717,121200,3462183600,36450,36450,36450,36450,0
|
|
20230717,121100,3462183600,36450,36450,36450,36450,0
|
|
20230717,121000,3462183600,36450,36450,36450,36450,0
|
|
20230717,120900,3462183600,36450,36450,36450,36450,0
|
|
20230717,120800,3462183600,36450,36450,36450,36450,0
|
|
20230717,120700,3462183600,36450,36450,36450,36450,0
|
|
20230717,120600,3462183600,36450,36450,36450,36450,22
|
|
20230717,120500,3461381700,36450,36450,36450,36450,0
|
|
20230717,120400,3461381700,36450,36450,36450,36450,3
|
|
20230717,120300,3461272350,36450,36450,36450,36450,0
|
|
20230717,120200,3461272350,36450,36450,36450,36450,0
|
|
20230717,120100,3461272350,36450,36450,36450,36450,0
|
|
20230717,120000,3461272350,36450,36450,36450,36450,16
|
|
20230717,115900,3460689150,36400,36400,36400,36400,10
|
|
20230717,115800,3460325150,36400,36400,36400,36400,4
|
|
20230717,115700,3460179550,36400,36400,36400,36400,0
|
|
20230717,115600,3460179550,36400,36400,36400,36400,0
|
|
20230717,115500,3460179550,36400,36400,36400,36400,1
|
|
20230717,115400,3460143150,36400,36400,36400,36400,0
|
|
20230717,115300,3460143150,36400,36350,36400,36350,2907
|
|
20230717,115200,3354328400,36400,36400,36400,36400,35
|
|
20230717,115100,3353054400,36400,36400,36400,36400,1
|
|
20230717,115000,3353018000,36400,36400,36400,36400,0
|
|
20230717,114900,3353018000,36400,36400,36400,36400,0
|
|
20230717,114800,3353018000,36400,36400,36400,36400,2
|
|
20230717,114700,3352945200,36350,36350,36350,36350,1
|
|
20230717,114600,3352908850,36350,36350,36350,36350,0
|
|
20230717,114500,3352908850,36350,36350,36350,36350,0
|
|
20230717,114400,3352908850,36350,36350,36350,36350,0
|
|
20230717,114300,3352908850,36350,36350,36350,36350,0
|
|
20230717,114200,3352908850,36350,36350,36350,36350,0
|
|
20230717,114100,3352908850,36350,36350,36350,36350,0
|
|
20230717,114000,3352908850,36350,36400,36400,36350,117
|
|
20230717,113900,3348655400,36400,36400,36400,36400,1
|
|
20230717,113800,3348619000,36350,36350,36350,36350,0
|
|
20230717,113700,3348619000,36350,36350,36350,36350,0
|
|
20230717,113600,3348619000,36350,36350,36350,36350,318
|
|
20230717,113500,3337059700,36350,36350,36350,36350,0
|
|
20230717,113400,3337059700,36350,36350,36350,36350,230
|
|
20230717,113300,3328699200,36350,36350,36350,36350,0
|
|
20230717,113200,3328699200,36350,36350,36350,36350,0
|
|
20230717,113100,3328699200,36350,36350,36350,36350,0
|
|
20230717,113000,3328699200,36350,36350,36350,36350,0
|
|
20230717,112900,3328699200,36350,36350,36350,36350,0
|
|
20230717,112800,3328699200,36350,36350,36350,36350,37
|
|
20230717,112700,3327354250,36350,36350,36350,36350,116
|
|
20230717,112600,3323137650,36350,36350,36350,36350,2
|
|
20230717,112500,3323064950,36350,36350,36350,36350,106
|
|
20230717,112400,3319211850,36350,36350,36350,36350,0
|
|
20230717,112300,3319211850,36350,36350,36350,36350,212
|
|
20230717,112200,3311505650,36350,36350,36350,36350,1
|
|
20230717,112100,3311469300,36350,36350,36350,36350,0
|
|
20230717,112000,3311469300,36350,36350,36350,36350,0
|
|
20230717,111900,3311469300,36350,36350,36350,36350,106
|
|
20230717,111800,3307616200,36350,36350,36350,36350,0
|
|
20230717,111700,3307616200,36350,36350,36350,36350,0
|
|
20230717,111600,3307616200,36350,36350,36350,36350,0
|
|
20230717,111500,3307616200,36350,36350,36350,36350,0
|
|
20230717,111400,3307616200,36350,36350,36350,36350,0
|
|
20230717,111300,3307616200,36350,36350,36350,36350,0
|
|
20230717,111200,3307616200,36350,36350,36350,36350,1
|
|
20230717,111100,3307579850,36350,36350,36350,36350,0
|
|
20230717,111000,3307579850,36350,36350,36350,36350,0
|
|
20230717,110900,3307579850,36350,36350,36350,36350,8
|
|
20230717,110800,3307289050,36350,36350,36350,36350,0
|
|
20230717,110700,3307289050,36350,36350,36350,36350,0
|
|
20230717,110600,3307289050,36350,36350,36350,36350,0
|
|
20230717,110500,3307289050,36350,36350,36350,36350,106
|
|
20230717,110400,3303435950,36350,36350,36350,36350,254
|
|
20230717,110300,3294203050,36350,36350,36350,36350,40
|
|
20230717,110200,3292749050,36350,36350,36350,36350,0
|
|
20230717,110100,3292749050,36350,36350,36350,36350,0
|
|
20230717,110000,3292749050,36350,36350,36350,36350,0
|
|
20230717,105900,3292749050,36350,36350,36350,36350,53
|
|
20230717,105800,3290822500,36400,36400,36400,36400,50
|
|
20230717,105700,3289002500,36350,36350,36350,36350,0
|
|
20230717,105600,3289002500,36350,36350,36350,36350,20
|
|
20230717,105500,3288275500,36350,36350,36350,36350,0
|
|
20230717,105400,3288275500,36350,36350,36350,36350,5
|
|
20230717,105300,3288093750,36350,36350,36350,36350,149
|
|
20230717,105200,3282677600,36350,36350,36350,36350,0
|
|
20230717,105100,3282677600,36350,36350,36350,36350,0
|
|
20230717,105000,3282677600,36350,36350,36350,36350,1
|
|
20230717,104900,3282641250,36350,36350,36350,36350,0
|
|
20230717,104800,3282641250,36350,36350,36350,36350,0
|
|
20230717,104700,3282641250,36350,36350,36350,36350,134
|
|
20230717,104600,3277770350,36350,36350,36350,36350,197
|
|
20230717,104500,3270609400,36400,36400,36400,36400,0
|
|
20230717,104400,3270609400,36400,36400,36400,36400,0
|
|
20230717,104300,3270609400,36400,36400,36400,36400,0
|
|
20230717,104200,3270609400,36400,36400,36400,36400,0
|
|
20230717,104100,3270609400,36400,36400,36400,36400,0
|
|
20230717,104000,3270609400,36400,36400,36400,36400,15
|
|
20230717,103900,3270063400,36400,36400,36400,36400,0
|
|
20230717,103800,3270063400,36400,36400,36400,36400,0
|
|
20230717,103700,3270063400,36400,36400,36400,36400,0
|
|
20230717,103600,3270063400,36400,36400,36400,36400,0
|
|
20230717,103500,3270063400,36400,36400,36400,36400,124
|
|
20230717,103400,3265549800,36400,36400,36400,36400,0
|
|
20230717,103300,3265549800,36400,36400,36400,36400,0
|
|
20230717,103200,3265549800,36400,36400,36400,36400,1
|
|
20230717,103100,3265513400,36400,36400,36400,36400,1
|
|
20230717,103000,3265477000,36400,36400,36400,36400,69
|
|
20230717,102900,3262965400,36450,36400,36450,36400,170
|
|
20230717,102800,3256777350,36400,36400,36400,36400,479
|
|
20230717,102700,3239341750,36400,36400,36400,36400,0
|
|
20230717,102600,3239341750,36400,36400,36400,36400,32
|
|
20230717,102500,3238176950,36400,36400,36400,36400,0
|
|
20230717,102400,3238176950,36400,36400,36400,36400,10
|
|
20230717,102300,3237812950,36400,36400,36400,36400,1630
|
|
20230717,102200,3178480950,36450,36450,36450,36450,0
|
|
20230717,102100,3178480950,36450,36450,36450,36450,0
|
|
20230717,102000,3178480950,36450,36400,36450,36400,85
|
|
20230717,101900,3175382950,36400,36400,36400,36400,55
|
|
20230717,101800,3173380950,36400,36400,36400,36400,0
|
|
20230717,101700,3173380950,36400,36400,36400,36400,201
|
|
20230717,101600,3166064550,36400,36400,36400,36400,148
|
|
20230717,101500,3160677350,36400,36400,36400,36400,443
|
|
20230717,101400,3144552150,36450,36450,36450,36450,0
|
|
20230717,101300,3144552150,36450,36450,36450,36450,1
|
|
20230717,101200,3144515700,36450,36450,36450,36450,272
|
|
20230717,101100,3134601300,36450,36450,36450,36450,0
|
|
20230717,101000,3134601300,36450,36400,36450,36400,107
|
|
20230717,100900,3130706450,36400,36400,36400,36400,1
|
|
20230717,100800,3130670050,36400,36400,36400,36400,120
|
|
20230717,100700,3126302050,36400,36400,36400,36400,3
|
|
20230717,100600,3126192850,36400,36400,36400,36400,0
|
|
20230717,100500,3126192850,36400,36400,36400,36400,103
|
|
20230717,100400,3122443650,36400,36400,36400,36400,47
|
|
20230717,100300,3120732850,36400,36400,36400,36400,2
|
|
20230717,100200,3120660050,36450,36450,36450,36450,25
|
|
20230717,100100,3119748800,36450,36450,36450,36450,9
|
|
20230717,100000,3119420750,36450,36450,36450,36400,22
|
|
20230717,095900,3118618900,36450,36450,36450,36450,1
|
|
20230717,095800,3118582450,36400,36400,36400,36400,123
|
|
20230717,095700,3114105250,36400,36400,36400,36400,0
|
|
20230717,095600,3114105250,36400,36400,36400,36400,149
|
|
20230717,095500,3108681650,36400,36400,36400,36400,1
|
|
20230717,095400,3108645250,36450,36450,36450,36450,0
|
|
20230717,095300,3108645250,36450,36450,36450,36450,49
|
|
20230717,095200,3106859200,36450,36450,36450,36450,1
|
|
20230717,095100,3106822750,36500,36500,36500,36500,0
|
|
20230717,095000,3106822750,36500,36500,36500,36500,1
|
|
20230717,094900,3106786250,36400,36400,36400,36400,0
|
|
20230717,094800,3106786250,36400,36400,36400,36400,3
|
|
20230717,094700,3106677050,36500,36500,36500,36500,0
|
|
20230717,094600,3106677050,36500,36500,36500,36500,0
|
|
20230717,094500,3106677050,36500,36400,36500,36400,2
|
|
20230717,094400,3106604150,36450,36450,36450,36450,109
|
|
20230717,094300,3102631100,36450,36400,36450,36400,905
|
|
20230717,094200,3069644400,36400,36400,36450,36400,669
|
|
20230717,094100,3045277100,36400,36400,36400,36400,11974
|
|
20230717,094000,2609423500,36350,36500,36500,36350,41055
|
|
20230717,093900,1114789100,36500,36500,36500,36500,3
|
|
20230717,093800,1114679600,36500,36500,36500,36500,0
|
|
20230717,093700,1114679600,36500,36500,36500,36500,1
|
|
20230717,093600,1114643100,36500,36500,36500,36500,317
|
|
20230717,093500,1103072600,36500,36500,36500,36500,2111
|
|
20230717,093400,1026021100,36500,36500,36500,36500,32
|
|
20230717,093300,1024853100,36550,36550,36550,36550,11
|
|
20230717,093200,1024451050,36550,36550,36550,36550,1152
|
|
20230717,093100,982345450,36600,36500,36600,36500,5830
|
|
20230717,093000,769258200,36500,36500,36500,36500,547
|
|
20230717,092900,749292700,36450,36450,36450,36450,0
|
|
20230717,092800,749292700,36450,36450,36450,36450,33
|
|
20230717,092700,748089850,36450,36450,36450,36450,261
|
|
20230717,092600,738576400,36450,36450,36450,36450,4021
|
|
20230717,092500,592010950,36500,36500,36500,36500,39
|
|
20230717,092400,590587450,36500,36450,36500,36450,98
|
|
20230717,092300,587010850,36500,36500,36500,36500,452
|
|
20230717,092200,570512850,36450,36450,36450,36450,64
|
|
20230717,092100,568180050,36450,36500,36500,36450,247
|
|
20230717,092000,559164600,36500,36500,36500,36450,4021
|
|
20230717,091900,412408700,36500,36500,36500,36500,0
|
|
20230717,091800,412408700,36500,36500,36500,36500,10
|
|
20230717,091700,412043700,36450,36450,36450,36450,221
|
|
20230717,091600,403988250,36450,36400,36450,36400,703
|
|
20230717,091500,378364050,36450,36450,36450,36450,3077
|
|
20230717,091400,266207400,36400,36400,36400,36400,38
|
|
20230717,091300,264824200,36450,36450,36450,36450,263
|
|
20230717,091200,255237850,36400,36400,36400,36400,528
|
|
20230717,091100,236018650,36400,36400,36450,36400,989
|
|
20230717,091000,200015650,36400,36450,36450,36400,324
|
|
20230717,090900,188221900,36400,36400,36400,36400,7
|
|
20230717,090800,187967100,36450,36450,36450,36450,0
|
|
20230717,090700,187967100,36450,36400,36450,36400,512
|
|
20230717,090600,169313650,36400,36400,36400,36400,63
|
|
20230717,090500,167020450,36450,36450,36450,36450,1
|
|
20230717,090400,166984000,36450,36450,36450,36450,115
|
|
20230717,090300,162792250,36400,36450,36450,36400,389
|
|
20230717,090200,148613700,36450,36450,36450,36400,455
|
|
20230717,090100,132036450,36450,36400,36450,36400,1352
|
|
20230717,090000,82803450,36400,36400,36450,36400,2273
|