650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194700,694570040,7280,7280,7280,7280,1654
|
|
20230714,194600,694570040,7280,7280,7280,7280,0
|
|
20230714,194500,694570040,7280,7280,7280,7280,0
|
|
20230714,194400,694570040,7280,7280,7280,7280,0
|
|
20230714,194300,694570040,7280,7280,7280,7280,0
|
|
20230714,194200,694570040,7280,7280,7280,7280,0
|
|
20230714,194100,694570040,7280,7280,7280,7280,0
|
|
20230714,194000,694570040,7280,7280,7280,7280,0
|
|
20230714,193900,694570040,7280,7280,7280,7280,0
|
|
20230714,193800,694570040,7280,7280,7280,7280,0
|
|
20230714,193700,694570040,7280,7280,7280,7280,0
|
|
20230714,193600,694570040,7280,7280,7280,7280,0
|
|
20230714,193500,694570040,7280,7280,7280,7280,0
|
|
20230714,193400,694570040,7280,7280,7280,7280,0
|
|
20230714,193300,694570040,7280,7280,7280,7280,0
|
|
20230714,193200,694570040,7280,7280,7280,7280,0
|
|
20230714,193100,694570040,7280,7280,7280,7280,0
|
|
20230714,193000,694570040,7280,7280,7280,7280,0
|
|
20230714,192900,694570040,7280,7280,7280,7280,0
|
|
20230714,192800,694570040,7280,7280,7280,7280,0
|
|
20230714,192700,694570040,7280,7280,7280,7280,0
|
|
20230714,192600,694570040,7280,7280,7280,7280,0
|
|
20230714,192500,694570040,7280,7280,7280,7280,0
|
|
20230714,192400,694570040,7280,7280,7280,7280,0
|
|
20230714,192300,694570040,7280,7280,7280,7280,0
|
|
20230714,192200,694570040,7280,7280,7280,7280,0
|
|
20230714,192100,694570040,7280,7280,7280,7280,0
|
|
20230714,192000,694570040,7280,7280,7280,7280,0
|
|
20230714,191900,694570040,7280,7280,7280,7280,0
|
|
20230714,191800,694570040,7280,7280,7280,7280,0
|
|
20230714,191700,694570040,7280,7280,7280,7280,1654
|
|
20230714,191600,694570040,7280,7280,7280,7280,0
|
|
20230714,191500,694570040,7280,7280,7280,7280,0
|
|
20230714,191400,694570040,7280,7280,7280,7280,0
|
|
20230714,191300,694570040,7280,7280,7280,7280,0
|
|
20230714,191200,694570040,7280,7280,7280,7280,0
|
|
20230714,191100,694570040,7280,7280,7280,7280,0
|
|
20230714,191000,694570040,7280,7280,7280,7280,0
|
|
20230714,190900,694570040,7280,7280,7280,7280,0
|
|
20230714,190800,694570040,7280,7280,7280,7280,0
|
|
20230714,190700,694570040,7280,7280,7280,7280,0
|
|
20230714,190600,694570040,7280,7280,7280,7280,0
|
|
20230714,190500,694570040,7280,7280,7280,7280,0
|
|
20230714,190400,694570040,7280,7280,7280,7280,0
|
|
20230714,190300,694570040,7280,7280,7280,7280,0
|
|
20230714,190200,694570040,7280,7280,7280,7280,0
|
|
20230714,190100,694570040,7280,7280,7280,7280,0
|
|
20230714,190000,694570040,7280,7280,7280,7280,0
|
|
20230714,185900,694570040,7280,7280,7280,7280,0
|
|
20230714,185800,694570040,7280,7280,7280,7280,0
|
|
20230714,185700,694570040,7280,7280,7280,7280,0
|
|
20230714,185600,694570040,7280,7280,7280,7280,0
|
|
20230714,185500,694570040,7280,7280,7280,7280,0
|
|
20230714,185400,694570040,7280,7280,7280,7280,0
|
|
20230714,185300,694570040,7280,7280,7280,7280,0
|
|
20230714,185200,694570040,7280,7280,7280,7280,0
|
|
20230714,185100,694570040,7280,7280,7280,7280,0
|
|
20230714,185000,694570040,7280,7280,7280,7280,0
|
|
20230714,184900,694570040,7280,7280,7280,7280,0
|
|
20230714,184800,694570040,7280,7280,7280,7280,0
|
|
20230714,184700,694570040,7280,7280,7280,7280,1654
|
|
20230714,184600,694570040,7280,7280,7280,7280,0
|
|
20230714,184500,694570040,7280,7280,7280,7280,0
|
|
20230714,184400,694570040,7280,7280,7280,7280,0
|
|
20230714,184300,694570040,7280,7280,7280,7280,0
|
|
20230714,184200,694570040,7280,7280,7280,7280,0
|
|
20230714,184100,694570040,7280,7280,7280,7280,0
|
|
20230714,184000,694570040,7280,7280,7280,7280,0
|
|
20230714,183900,694570040,7280,7280,7280,7280,0
|
|
20230714,183800,694570040,7280,7280,7280,7280,0
|
|
20230714,183700,694570040,7280,7280,7280,7280,0
|
|
20230714,183600,694570040,7280,7280,7280,7280,0
|
|
20230714,183500,694570040,7280,7280,7280,7280,0
|
|
20230714,183400,694570040,7280,7280,7280,7280,0
|
|
20230714,183300,694570040,7280,7280,7280,7280,0
|
|
20230714,183200,694570040,7280,7280,7280,7280,0
|
|
20230714,183100,694570040,7280,7280,7280,7280,0
|
|
20230714,183000,694570040,7280,7280,7280,7280,0
|
|
20230714,182900,694570040,7280,7280,7280,7280,0
|
|
20230714,182800,694570040,7280,7280,7280,7280,0
|
|
20230714,182700,694570040,7280,7280,7280,7280,0
|
|
20230714,182600,694570040,7280,7280,7280,7280,0
|
|
20230714,182500,694570040,7280,7280,7280,7280,0
|
|
20230714,182400,694570040,7280,7280,7280,7280,0
|
|
20230714,182300,694570040,7280,7280,7280,7280,0
|
|
20230714,182200,694570040,7280,7280,7280,7280,0
|
|
20230714,182100,694570040,7280,7280,7280,7280,0
|
|
20230714,182000,694570040,7280,7280,7280,7280,0
|
|
20230714,181900,694570040,7280,7280,7280,7280,0
|
|
20230714,181800,694570040,7280,7280,7280,7280,0
|
|
20230714,181700,694570040,7280,7280,7280,7280,1654
|
|
20230714,181600,694570040,7280,7280,7280,7280,0
|
|
20230714,181500,694570040,7280,7280,7280,7280,0
|
|
20230714,181400,694570040,7280,7280,7280,7280,0
|
|
20230714,181300,694570040,7280,7280,7280,7280,0
|
|
20230714,181200,694570040,7280,7280,7280,7280,0
|
|
20230714,181100,694570040,7280,7280,7280,7280,0
|
|
20230714,181000,694570040,7280,7280,7280,7280,0
|
|
20230714,180900,694570040,7280,7280,7280,7280,0
|
|
20230714,180800,694570040,7280,7280,7280,7280,0
|
|
20230714,180700,694570040,7280,7280,7280,7280,0
|
|
20230714,180600,694570040,7280,7280,7280,7280,0
|
|
20230714,180500,694570040,7280,7280,7280,7280,0
|
|
20230714,180400,694570040,7280,7280,7280,7280,0
|
|
20230714,180300,694570040,7280,7280,7280,7280,0
|
|
20230714,180200,694570040,7280,7280,7280,7280,0
|
|
20230714,180100,694570040,7280,7280,7280,7280,0
|
|
20230714,180000,694570040,7280,7280,7280,7280,0
|
|
20230714,175900,694570040,7280,7280,7280,7280,0
|
|
20230714,175800,694570040,7280,7280,7280,7280,0
|
|
20230714,175700,694570040,7280,7280,7280,7280,0
|
|
20230714,175600,694570040,7280,7280,7280,7280,0
|
|
20230714,175500,694570040,7280,7280,7280,7280,0
|
|
20230714,175400,694570040,7280,7280,7280,7280,0
|
|
20230714,175300,694570040,7280,7280,7280,7280,0
|
|
20230714,175200,694570040,7280,7280,7280,7280,0
|
|
20230714,175100,694570040,7280,7280,7280,7280,0
|
|
20230714,175000,694570040,7280,7280,7280,7280,0
|
|
20230714,174900,694570040,7280,7280,7280,7280,0
|
|
20230714,174800,694570040,7280,7280,7280,7280,0
|
|
20230714,174700,694570040,7280,7280,7280,7280,1654
|
|
20230714,174600,694570040,7280,7280,7280,7280,0
|
|
20230714,174500,694570040,7280,7280,7280,7280,0
|
|
20230714,174400,694570040,7280,7280,7280,7280,0
|
|
20230714,174300,694570040,7280,7280,7280,7280,0
|
|
20230714,174200,694570040,7280,7280,7280,7280,0
|
|
20230714,174100,694570040,7280,7280,7280,7280,0
|
|
20230714,174000,694570040,7280,7280,7280,7280,0
|
|
20230714,173900,694570040,7280,7280,7280,7280,0
|
|
20230714,173800,694570040,7280,7280,7280,7280,0
|
|
20230714,173700,694570040,7280,7280,7280,7280,0
|
|
20230714,173600,694570040,7280,7280,7280,7280,0
|
|
20230714,173500,694570040,7280,7280,7280,7280,0
|
|
20230714,173400,694570040,7280,7280,7280,7280,0
|
|
20230714,173300,694570040,7280,7280,7280,7280,0
|
|
20230714,173200,694570040,7280,7280,7280,7280,0
|
|
20230714,173100,694570040,7280,7280,7280,7280,0
|
|
20230714,173000,694570040,7280,7280,7280,7280,0
|
|
20230714,172900,694570040,7280,7280,7280,7280,0
|
|
20230714,172800,694570040,7280,7280,7280,7280,0
|
|
20230714,172700,694570040,7280,7280,7280,7280,0
|
|
20230714,172600,694570040,7280,7280,7280,7280,0
|
|
20230714,172500,694570040,7280,7280,7280,7280,0
|
|
20230714,172400,694570040,7280,7280,7280,7280,0
|
|
20230714,172300,694570040,7280,7280,7280,7280,0
|
|
20230714,172200,694570040,7280,7280,7280,7280,0
|
|
20230714,172100,694570040,7280,7280,7280,7280,0
|
|
20230714,172000,694570040,7280,7280,7280,7280,0
|
|
20230714,171900,694570040,7280,7280,7280,7280,0
|
|
20230714,171800,694570040,7280,7280,7280,7280,0
|
|
20230714,171700,694570040,7280,7280,7280,7280,1654
|
|
20230714,171600,694570040,7280,7280,7280,7280,0
|
|
20230714,171500,694570040,7280,7280,7280,7280,0
|
|
20230714,171400,694570040,7280,7280,7280,7280,0
|
|
20230714,171300,694570040,7280,7280,7280,7280,0
|
|
20230714,171200,694570040,7280,7280,7280,7280,0
|
|
20230714,171100,694570040,7280,7280,7280,7280,0
|
|
20230714,171000,694570040,7280,7280,7280,7280,0
|
|
20230714,170900,694570040,7280,7280,7280,7280,0
|
|
20230714,170800,694570040,7280,7280,7280,7280,0
|
|
20230714,170700,694570040,7280,7280,7280,7280,0
|
|
20230714,170600,694570040,7280,7280,7280,7280,0
|
|
20230714,170500,694570040,7280,7280,7280,7280,0
|
|
20230714,170400,694570040,7280,7280,7280,7280,0
|
|
20230714,170300,694570040,7280,7280,7280,7280,0
|
|
20230714,170200,694570040,7280,7280,7280,7280,0
|
|
20230714,170100,694570040,7280,7280,7280,7280,0
|
|
20230714,170000,694570040,7280,7280,7280,7280,0
|
|
20230714,165900,694570040,7280,7280,7280,7280,0
|
|
20230714,165800,694570040,7280,7280,7280,7280,0
|
|
20230714,165700,694570040,7280,7280,7280,7280,0
|
|
20230714,165600,694570040,7280,7280,7280,7280,0
|
|
20230714,165500,694570040,7280,7280,7280,7280,0
|
|
20230714,165400,694570040,7280,7280,7280,7280,0
|
|
20230714,165300,694570040,7280,7280,7280,7280,0
|
|
20230714,165200,694570040,7280,7280,7280,7280,0
|
|
20230714,165100,694570040,7280,7280,7280,7280,0
|
|
20230714,165000,694570040,7280,7280,7280,7280,0
|
|
20230714,164900,694570040,7280,7280,7280,7280,0
|
|
20230714,164800,694570040,7280,7280,7280,7280,0
|
|
20230714,164700,694570040,7280,7280,7280,7280,1654
|
|
20230714,164600,694570040,7280,7280,7280,7280,0
|
|
20230714,164500,694570040,7280,7280,7280,7280,0
|
|
20230714,164400,694570040,7280,7280,7280,7280,0
|
|
20230714,164300,694570040,7280,7280,7280,7280,0
|
|
20230714,164200,694570040,7280,7280,7280,7280,0
|
|
20230714,164100,694570040,7280,7280,7280,7280,0
|
|
20230714,164000,694570040,7280,7280,7280,7280,0
|
|
20230714,163900,694570040,7280,7280,7280,7280,0
|
|
20230714,163800,694570040,7280,7280,7280,7280,0
|
|
20230714,163700,694570040,7280,7280,7280,7280,0
|
|
20230714,163600,694570040,7280,7280,7280,7280,0
|
|
20230714,163500,694570040,7280,7280,7280,7280,0
|
|
20230714,163400,694570040,7280,7280,7280,7280,0
|
|
20230714,163300,694570040,7280,7280,7280,7280,0
|
|
20230714,163200,694570040,7280,7280,7280,7280,0
|
|
20230714,163100,694570040,7280,7280,7280,7280,0
|
|
20230714,163000,694570040,7280,7280,7280,7280,0
|
|
20230714,162900,694570040,7280,7280,7280,7280,0
|
|
20230714,162800,694570040,7280,7280,7280,7280,0
|
|
20230714,162700,694570040,7280,7280,7280,7280,0
|
|
20230714,162600,694570040,7280,7280,7280,7280,0
|
|
20230714,162500,694570040,7280,7280,7280,7280,0
|
|
20230714,162400,694570040,7280,7280,7280,7280,0
|
|
20230714,162300,694570040,7280,7280,7280,7280,0
|
|
20230714,162200,694570040,7280,7280,7280,7280,0
|
|
20230714,162100,694570040,7280,7280,7280,7280,0
|
|
20230714,162000,694570040,7280,7280,7280,7280,0
|
|
20230714,161900,694570040,7280,7280,7280,7280,0
|
|
20230714,161800,694570040,7280,7280,7280,7280,0
|
|
20230714,161700,694570040,7280,7280,7280,7280,1654
|
|
20230714,161600,694570040,7280,7280,7280,7280,0
|
|
20230714,161500,694570040,7280,7280,7280,7280,0
|
|
20230714,161400,694570040,7280,7280,7280,7280,0
|
|
20230714,161300,694570040,7280,7280,7280,7280,0
|
|
20230714,161200,694570040,7280,7280,7280,7280,0
|
|
20230714,161100,694570040,7280,7280,7280,7280,0
|
|
20230714,161000,694570040,7280,7280,7280,7280,0
|
|
20230714,160900,694570040,7280,7280,7280,7280,0
|
|
20230714,160800,694570040,7280,7280,7280,7280,0
|
|
20230714,160700,694570040,7280,7280,7280,7280,0
|
|
20230714,160600,694570040,7280,7280,7280,7280,0
|
|
20230714,160500,694570040,7280,7280,7280,7280,0
|
|
20230714,160400,694570040,7280,7280,7280,7280,0
|
|
20230714,160300,694570040,7280,7280,7280,7280,0
|
|
20230714,160200,694570040,7280,7280,7280,7280,0
|
|
20230714,160100,694570040,7280,7280,7280,7280,0
|
|
20230714,160000,694570040,7280,7280,7280,7280,0
|
|
20230714,155900,694570040,7280,7280,7280,7280,0
|
|
20230714,155800,694570040,7280,7280,7280,7280,0
|
|
20230714,155700,694570040,7280,7280,7280,7280,0
|
|
20230714,155600,694570040,7280,7280,7280,7280,0
|
|
20230714,155500,694570040,7280,7280,7280,7280,0
|
|
20230714,155400,694570040,7280,7280,7280,7280,0
|
|
20230714,155300,694570040,7280,7280,7280,7280,0
|
|
20230714,155200,694570040,7280,7280,7280,7280,0
|
|
20230714,155100,694570040,7280,7280,7280,7280,0
|
|
20230714,155000,694570040,7280,7280,7280,7280,0
|
|
20230714,154900,694570040,7280,7280,7280,7280,0
|
|
20230714,154800,694570040,7280,7280,7280,7280,0
|
|
20230714,154700,694570040,7280,7280,7280,7280,1654
|
|
20230714,154600,694570040,7280,7280,7280,7280,0
|
|
20230714,154500,694570040,7280,7280,7280,7280,0
|
|
20230714,154400,694570040,7280,7280,7280,7280,0
|
|
20230714,154300,694570040,7280,7280,7280,7280,0
|
|
20230714,154200,694570040,7280,7280,7280,7280,0
|
|
20230714,154100,694570040,7280,7280,7280,7280,0
|
|
20230714,154000,694570040,7280,7280,7280,7280,0
|
|
20230714,153900,694570040,7280,7280,7280,7280,0
|
|
20230714,153800,694570040,7280,7280,7280,7280,0
|
|
20230714,153700,694570040,7280,7280,7280,7280,0
|
|
20230714,153600,694570040,7280,7280,7280,7280,0
|
|
20230714,153500,694570040,7280,7280,7280,7280,0
|
|
20230714,153400,694570040,7280,7280,7280,7280,0
|
|
20230714,153300,694570040,7280,7280,7280,7280,0
|
|
20230714,153200,694570040,7280,7280,7280,7280,0
|
|
20230714,153100,694570040,7280,7280,7280,7280,0
|
|
20230714,153000,694570040,7280,7280,7280,7280,1654
|
|
20230714,152900,682528920,7280,7280,7280,7280,0
|
|
20230714,152800,682528920,7280,7280,7280,7280,0
|
|
20230714,152700,682528920,7280,7280,7280,7280,0
|
|
20230714,152600,682528920,7280,7280,7280,7280,0
|
|
20230714,152500,682528920,7280,7280,7280,7280,0
|
|
20230714,152400,682528920,7280,7280,7280,7280,0
|
|
20230714,152300,682528920,7280,7280,7280,7280,0
|
|
20230714,152200,682528920,7280,7280,7280,7280,0
|
|
20230714,152100,682528920,7280,7280,7280,7280,0
|
|
20230714,152000,682528920,7280,7280,7280,7280,0
|
|
20230714,151900,682528920,7280,7270,7280,7270,295
|
|
20230714,151800,680383790,7280,7280,7280,7280,0
|
|
20230714,151700,680383790,7280,7280,7290,7280,2014
|
|
20230714,151600,665720820,7280,7280,7280,7280,110
|
|
20230714,151500,664920020,7280,7280,7280,7280,0
|
|
20230714,151400,664920020,7280,7280,7280,7280,10
|
|
20230714,151300,664847220,7300,7280,7300,7280,28
|
|
20230714,151200,664643020,7280,7280,7280,7280,90
|
|
20230714,151100,663987820,7280,7290,7290,7280,510
|
|
20230714,151000,660271560,7290,7290,7290,7290,10
|
|
20230714,150900,660198660,7300,7300,7300,7300,10
|
|
20230714,150800,660125660,7290,7290,7290,7290,10
|
|
20230714,150700,660052760,7290,7290,7290,7290,10
|
|
20230714,150600,659979860,7300,7300,7300,7300,1
|
|
20230714,150500,659972560,7290,7290,7290,7280,493
|
|
20230714,150400,656379290,7280,7280,7280,7280,10
|
|
20230714,150300,656306490,7280,7280,7280,7280,3
|
|
20230714,150200,656284650,7280,7280,7280,7280,482
|
|
20230714,150100,652775690,7280,7280,7290,7280,525
|
|
20230714,150000,648953680,7290,7290,7290,7290,511
|
|
20230714,145900,645228490,7290,7290,7300,7290,325
|
|
20230714,145800,642859230,7300,7290,7300,7290,16
|
|
20230714,145700,642742530,7310,7290,7310,7290,168
|
|
20230714,145600,641517410,7290,7290,7290,7280,961
|
|
20230714,145500,634511820,7280,7290,7290,7280,77
|
|
20230714,145400,633950950,7280,7280,7280,7280,0
|
|
20230714,145300,633950950,7280,7270,7280,7270,208
|
|
20230714,145200,632436890,7280,7270,7280,7270,460
|
|
20230714,145100,629089690,7270,7280,7280,7270,588
|
|
20230714,145000,624811030,7290,7280,7290,7280,220
|
|
20230714,144900,623207330,7290,7300,7300,7280,1923
|
|
20230714,144800,609199950,7300,7300,7300,7300,1398
|
|
20230714,144700,598994550,7290,7260,7290,7260,20
|
|
20230714,144600,598849050,7300,7250,7300,7250,11
|
|
20230714,144500,598769250,7250,7250,7250,7250,0
|
|
20230714,144400,598769250,7250,7270,7290,7250,2010
|
|
20230714,144300,584126880,7250,7250,7260,7250,24
|
|
20230714,144200,583952750,7250,7250,7250,7250,2
|
|
20230714,144100,583938250,7240,7250,7250,7240,89
|
|
20230714,144000,583293110,7260,7250,7260,7250,11
|
|
20230714,143900,583213350,7250,7250,7250,7250,200
|
|
20230714,143800,581763350,7250,7250,7250,7250,10
|
|
20230714,143700,581690850,7250,7250,7250,7250,10
|
|
20230714,143600,581618350,7250,7250,7250,7250,515
|
|
20230714,143500,577884600,7250,7250,7250,7250,10
|
|
20230714,143400,577812100,7260,7250,7260,7250,22
|
|
20230714,143300,577652480,7250,7250,7250,7250,5
|
|
20230714,143200,577616230,7240,7240,7240,7240,15
|
|
20230714,143100,577507630,7250,7240,7250,7240,11
|
|
20230714,143000,577427980,7240,7240,7240,7240,50
|
|
20230714,142900,577065980,7240,7240,7240,7240,10
|
|
20230714,142800,576993580,7240,7240,7240,7240,0
|
|
20230714,142700,576993580,7240,7250,7250,7240,11
|
|
20230714,142600,576913840,7240,7240,7240,7240,769
|
|
20230714,142500,571346280,7250,7250,7250,7250,10
|
|
20230714,142400,571273780,7250,7250,7250,7250,10
|
|
20230714,142300,571201280,7240,7240,7240,7240,0
|
|
20230714,142200,571201280,7240,7240,7240,7240,14
|
|
20230714,142100,571099920,7240,7240,7240,7240,468
|
|
20230714,142000,567711600,7240,7240,7240,7240,0
|
|
20230714,141900,567711600,7240,7250,7250,7240,11
|
|
20230714,141800,567631950,7250,7250,7250,7240,41
|
|
20230714,141700,567335080,7250,7260,7260,7250,1049
|
|
20230714,141600,559729680,7260,7250,7260,7250,11
|
|
20230714,141500,559649920,7250,7250,7250,7250,61
|
|
20230714,141400,559207670,7250,7250,7250,7250,0
|
|
20230714,141300,559207670,7250,7250,7250,7250,70
|
|
20230714,141200,558700170,7260,7250,7260,7250,12
|
|
20230714,141100,558613150,7270,7270,7270,7270,2
|
|
20230714,141000,558598610,7250,7250,7250,7250,75
|
|
20230714,140900,558054860,7250,7260,7260,7250,810
|
|
20230714,140800,552181160,7260,7260,7260,7260,5
|
|
20230714,140700,552144860,7260,7260,7260,7260,10
|
|
20230714,140600,552072260,7260,7260,7260,7260,10
|
|
20230714,140500,551999660,7270,7280,7280,7270,337
|
|
20230714,140400,549549660,7280,7270,7280,7270,1085
|
|
20230714,140300,541652510,7270,7270,7270,7270,30
|
|
20230714,140200,541434410,7250,7250,7250,7250,10
|
|
20230714,140100,541361910,7250,7250,7250,7250,1010
|
|
20230714,140000,534039410,7250,7270,7270,7250,1178
|
|
20230714,135900,525476140,7250,7250,7250,7250,10
|
|
20230714,135800,525403640,7250,7250,7250,7250,10
|
|
20230714,135700,525331140,7250,7250,7250,7250,0
|
|
20230714,135600,525331140,7250,7250,7250,7250,310
|
|
20230714,135500,523083640,7250,7250,7250,7250,10
|
|
20230714,135400,523011140,7250,7250,7250,7250,0
|
|
20230714,135300,523011140,7250,7270,7270,7250,70
|
|
20230714,135200,522502440,7250,7250,7250,7250,10
|
|
20230714,135100,522429940,7250,7250,7250,7250,0
|
|
20230714,135000,522429940,7250,7250,7250,7250,10
|
|
20230714,134900,522357440,7250,7250,7250,7250,10
|
|
20230714,134800,522284940,7250,7250,7250,7250,0
|
|
20230714,134700,522284940,7250,7260,7260,7250,525
|
|
20230714,134600,518478590,7260,7260,7260,7260,495
|
|
20230714,134500,514884890,7260,7260,7260,7260,1000
|
|
20230714,134400,507624890,7260,7260,7260,7260,25
|
|
20230714,134300,507443390,7260,7260,7260,7260,10
|
|
20230714,134200,507370790,7260,7260,7260,7260,0
|
|
20230714,134100,507370790,7260,7270,7270,7260,11
|
|
20230714,134000,507290920,7260,7270,7270,7260,11
|
|
20230714,133900,507211050,7270,7270,7270,7270,633
|
|
20230714,133800,502609140,7270,7270,7270,7270,10
|
|
20230714,133700,502536440,7270,7270,7270,7270,11
|
|
20230714,133600,502456470,7270,7270,7270,7270,0
|
|
20230714,133500,502456470,7270,7270,7270,7270,10
|
|
20230714,133400,502383770,7260,7260,7260,7260,10
|
|
20230714,133300,502311170,7290,7270,7290,7260,884
|
|
20230714,133200,495887010,7270,7270,7270,7270,10
|
|
20230714,133100,495814310,7270,7260,7270,7260,972
|
|
20230714,133000,488747970,7260,7260,7260,7260,0
|
|
20230714,132900,488747970,7260,7260,7260,7260,11
|
|
20230714,132800,488668110,7270,7270,7270,7270,528
|
|
20230714,132700,484829550,7270,7270,7270,7270,51
|
|
20230714,132600,484458780,7280,7280,7280,7280,201
|
|
20230714,132500,482995500,7280,7280,7280,7280,0
|
|
20230714,132400,482995500,7280,7290,7290,7280,12
|
|
20230714,132300,482908120,7290,7300,7300,7290,3
|
|
20230714,132200,482886240,7280,7280,7280,7280,0
|
|
20230714,132100,482886240,7280,7290,7290,7280,498
|
|
20230714,132000,479258590,7290,7290,7290,7290,1411
|
|
20230714,131900,468972400,7290,7290,7290,7290,0
|
|
20230714,131800,468972400,7290,7300,7310,7290,805
|
|
20230714,131700,463095950,7310,7300,7310,7300,11
|
|
20230714,131600,463015640,7310,7290,7310,7290,1060
|
|
20230714,131500,455288210,7280,7280,7280,7280,472
|
|
20230714,131400,451852050,7270,7270,7270,7270,10
|
|
20230714,131300,451779350,7280,7280,7280,7280,229
|
|
20230714,131200,450112230,7270,7280,7280,7270,12
|
|
20230714,131100,450024980,7270,7270,7270,7270,653
|
|
20230714,131000,445277670,7280,7280,7280,7280,2
|
|
20230714,130900,445263110,7270,7300,7300,7270,517
|
|
20230714,130800,441497450,7280,7280,7280,7280,110
|
|
20230714,130700,440696650,7280,7280,7280,7280,0
|
|
20230714,130600,440696650,7280,7280,7280,7280,760
|
|
20230714,130500,435163850,7280,7290,7290,7280,989
|
|
20230714,130400,427963040,7290,7290,7290,7290,35
|
|
20230714,130300,427707890,7290,7300,7300,7290,110
|
|
20230714,130200,426904990,7300,7300,7300,7300,10
|
|
20230714,130100,426831990,7310,7310,7310,7310,10
|
|
20230714,130000,426758890,7310,7310,7310,7290,14
|
|
20230714,125900,426656750,7310,7280,7310,7280,147
|
|
20230714,125800,425582480,7270,7270,7270,7270,30
|
|
20230714,125700,425364380,7270,7320,7320,7270,442
|
|
20230714,125600,422145040,7300,7270,7300,7270,1054
|
|
20230714,125500,414453150,7270,7270,7270,7270,0
|
|
20230714,125400,414453150,7270,7280,7280,7270,54
|
|
20230714,125300,414060560,7280,7270,7280,7270,236
|
|
20230714,125200,412344780,7270,7270,7270,7270,0
|
|
20230714,125100,412344780,7270,7280,7280,7270,17
|
|
20230714,125000,412221120,7280,7280,7280,7280,2
|
|
20230714,124900,412206560,7270,7270,7270,7270,230
|
|
20230714,124800,410534460,7270,7270,7270,7270,10
|
|
20230714,124700,410461760,7300,7300,7300,7300,1
|
|
20230714,124600,410454460,7270,7270,7270,7270,10
|
|
20230714,124500,410381760,7270,7270,7270,7270,10
|
|
20230714,124400,410309060,7260,7260,7260,7260,0
|
|
20230714,124300,410309060,7260,7300,7300,7260,16
|
|
20230714,124200,410192660,7260,7270,7290,7260,458
|
|
20230714,124100,406855420,7260,7260,7260,7260,45
|
|
20230714,124000,406528720,7260,7260,7260,7260,47
|
|
20230714,123900,406187500,7260,7260,7260,7260,1
|
|
20230714,123800,406180240,7250,7250,7250,7250,0
|
|
20230714,123700,406180240,7250,7260,7260,7250,1141
|
|
20230714,123600,397906670,7260,7260,7260,7260,10
|
|
20230714,123500,397834070,7260,7260,7260,7260,0
|
|
20230714,123400,397834070,7260,7260,7260,7260,10
|
|
20230714,123300,397761470,7250,7250,7250,7250,10
|
|
20230714,123200,397688970,7250,7250,7250,7250,0
|
|
20230714,123100,397688970,7250,7280,7280,7250,211
|
|
20230714,123000,396158690,7250,7260,7260,7250,60
|
|
20230714,122900,395723400,7280,7280,7280,7280,0
|
|
20230714,122800,395723400,7280,7260,7280,7260,14
|
|
20230714,122700,395621680,7260,7260,7260,7260,10
|
|
20230714,122600,395549080,7260,7260,7260,7260,0
|
|
20230714,122500,395549080,7260,7260,7260,7260,10
|
|
20230714,122400,395476480,7260,7260,7260,7260,10
|
|
20230714,122300,395403880,7250,7250,7250,7250,0
|
|
20230714,122200,395403880,7250,7250,7250,7250,10
|
|
20230714,122100,395331380,7250,7250,7250,7250,10
|
|
20230714,122000,395258880,7250,7250,7250,7250,0
|
|
20230714,121900,395258880,7250,7250,7250,7250,10
|
|
20230714,121800,395186380,7250,7250,7250,7250,10
|
|
20230714,121700,395113880,7250,7250,7250,7250,0
|
|
20230714,121600,395113880,7250,7250,7250,7250,60
|
|
20230714,121500,394678880,7250,7250,7250,7250,336
|
|
20230714,121400,392242880,7250,7280,7280,7250,11
|
|
20230714,121300,392163100,7250,7250,7250,7250,10
|
|
20230714,121200,392090600,7280,7280,7280,7280,1
|
|
20230714,121100,392083320,7250,7250,7250,7250,10
|
|
20230714,121000,392010820,7250,7260,7260,7250,15
|
|
20230714,120900,391901950,7260,7260,7260,7260,0
|
|
20230714,120800,391901950,7260,7260,7260,7260,13
|
|
20230714,120700,391807570,7260,7250,7260,7250,14
|
|
20230714,120600,391706030,7250,7250,7250,7250,1238
|
|
20230714,120500,382730530,7250,7250,7250,7250,10
|
|
20230714,120400,382658030,7260,7250,7260,7250,12
|
|
20230714,120300,382571010,7260,7260,7260,7260,0
|
|
20230714,120200,382571010,7260,7260,7260,7260,1
|
|
20230714,120100,382563750,7250,7260,7280,7250,20
|
|
20230714,120000,382418610,7260,7260,7260,7260,0
|
|
20230714,115900,382418610,7260,7260,7260,7260,10
|
|
20230714,115800,382346010,7250,7250,7250,7250,47
|
|
20230714,115700,382005260,7250,7250,7250,7250,0
|
|
20230714,115600,382005260,7250,7250,7250,7250,10
|
|
20230714,115500,381932760,7260,7260,7260,7260,2
|
|
20230714,115400,381918240,7260,7260,7260,7260,80
|
|
20230714,115300,381337440,7260,7280,7280,7260,331
|
|
20230714,115200,378933960,7260,7260,7260,7260,10
|
|
20230714,115100,378861360,7260,7260,7260,7260,0
|
|
20230714,115000,378861360,7260,7260,7260,7260,10
|
|
20230714,114900,378788760,7260,7260,7260,7260,10
|
|
20230714,114800,378716160,7260,7260,7260,7260,0
|
|
20230714,114700,378716160,7260,7260,7260,7260,10
|
|
20230714,114600,378643560,7260,7260,7260,7260,10
|
|
20230714,114500,378570960,7260,7260,7260,7260,0
|
|
20230714,114400,378570960,7260,7260,7260,7260,23
|
|
20230714,114300,378403980,7260,7260,7260,7260,10
|
|
20230714,114200,378331380,7260,7260,7260,7260,60
|
|
20230714,114100,377895780,7280,7260,7280,7260,13
|
|
20230714,114000,377801340,7260,7260,7260,7260,0
|
|
20230714,113900,377801340,7260,7260,7260,7260,10
|
|
20230714,113800,377728740,7250,7250,7250,7250,24
|
|
20230714,113700,377554740,7250,7250,7250,7250,0
|
|
20230714,113600,377554740,7250,7250,7250,7250,10
|
|
20230714,113500,377482240,7250,7250,7250,7250,10
|
|
20230714,113400,377409740,7250,7360,7360,7250,232
|
|
20230714,113300,375718550,7360,7250,7360,7250,5619
|
|
20230714,113200,334764920,7230,7230,7230,7230,10
|
|
20230714,113100,334692620,7230,7230,7230,7230,0
|
|
20230714,113000,334692620,7230,7230,7230,7230,12
|
|
20230714,112900,334605860,7230,7230,7230,7230,10
|
|
20230714,112800,334533560,7230,7230,7230,7230,0
|
|
20230714,112700,334533560,7230,7240,7240,7230,248
|
|
20230714,112600,332738140,7230,7230,7230,7230,314
|
|
20230714,112500,330467920,7230,7230,7230,7230,600
|
|
20230714,112400,326129920,7230,7230,7230,7230,540
|
|
20230714,112300,322225720,7230,7230,7230,7230,10
|
|
20230714,112200,322153420,7230,7230,7230,7230,0
|
|
20230714,112100,322153420,7230,7230,7230,7230,60
|
|
20230714,112000,321719620,7230,7230,7230,7230,10
|
|
20230714,111900,321647320,7230,7230,7230,7230,0
|
|
20230714,111800,321647320,7230,7230,7230,7230,10
|
|
20230714,111700,321575020,7240,7230,7240,7230,12
|
|
20230714,111600,321488240,7230,7230,7230,7230,0
|
|
20230714,111500,321488240,7230,7230,7230,7230,10
|
|
20230714,111400,321415940,7230,7230,7230,7230,10
|
|
20230714,111300,321343640,7230,7230,7230,7230,105
|
|
20230714,111200,320584490,7230,7240,7240,7230,110
|
|
20230714,111100,319788190,7230,7230,7230,7230,10
|
|
20230714,111000,319715890,7240,7240,7240,7240,1
|
|
20230714,110900,319708650,7230,7230,7230,7230,10
|
|
20230714,110800,319636350,7230,7230,7230,7230,10
|
|
20230714,110700,319564050,7230,7230,7230,7230,69
|
|
20230714,110600,319065180,7230,7250,7250,7230,11
|
|
20230714,110500,318985630,7230,7230,7230,7230,50
|
|
20230714,110400,318624130,7230,7230,7230,7230,0
|
|
20230714,110300,318624130,7230,7230,7230,7230,11
|
|
20230714,110200,318544600,7240,7240,7240,7240,200
|
|
20230714,110100,317096600,7240,7240,7240,7240,10
|
|
20230714,110000,317024200,7240,7240,7240,7240,10
|
|
20230714,105900,316951800,7240,7240,7240,7240,0
|
|
20230714,105800,316951800,7240,7250,7270,7230,1240
|
|
20230714,105700,307971040,7250,7250,7250,7250,48
|
|
20230714,105600,307623040,7250,7250,7250,7250,0
|
|
20230714,105500,307623040,7250,7250,7250,7250,10
|
|
20230714,105400,307550540,7250,7250,7250,7250,10
|
|
20230714,105300,307478040,7250,7250,7250,7250,11
|
|
20230714,105200,307398290,7250,7250,7250,7250,10
|
|
20230714,105100,307325790,7260,7260,7260,7260,200
|
|
20230714,105000,305873790,7270,7270,7270,7270,1
|
|
20230714,104900,305866520,7270,7280,7280,7260,153
|
|
20230714,104800,304754290,7270,7270,7270,7270,10
|
|
20230714,104700,304681590,7270,7270,7270,7270,20
|
|
20230714,104600,304536190,7270,7280,7280,7270,999
|
|
20230714,104500,297270110,7280,7280,7280,7280,10
|
|
20230714,104400,297197310,7300,7300,7300,7300,97
|
|
20230714,104300,296489210,7280,7300,7300,7280,210
|
|
20230714,104200,294956430,7300,7260,7300,7260,286
|
|
20230714,104100,292869030,7300,7280,7300,7280,243
|
|
20230714,104000,291097730,7260,7260,7260,7260,10
|
|
20230714,103900,291025130,7260,7260,7260,7260,10
|
|
20230714,103800,290952530,7250,7250,7250,7250,0
|
|
20230714,103700,290952530,7250,7260,7290,7250,296
|
|
20230714,103600,288797670,7260,7260,7260,7260,24
|
|
20230714,103500,288623430,7250,7250,7250,7250,0
|
|
20230714,103400,288623430,7250,7250,7250,7250,10
|
|
20230714,103300,288550930,7250,7280,7280,7250,1010
|
|
20230714,103200,281228040,7280,7260,7290,7260,2082
|
|
20230714,103100,266082320,7250,7250,7250,7250,10
|
|
20230714,103000,266009820,7250,7230,7250,7230,449
|
|
20230714,102900,262754770,7230,7220,7230,7220,260
|
|
20230714,102800,260876260,7210,7210,7210,7210,10
|
|
20230714,102700,260804160,7210,7210,7210,7210,20
|
|
20230714,102600,260659960,7200,7200,7200,7200,30
|
|
20230714,102500,260443960,7200,7200,7200,7200,441
|
|
20230714,102400,257268760,7200,7210,7220,7200,1005
|
|
20230714,102300,250027580,7210,7210,7210,7210,10
|
|
20230714,102200,249955480,7210,7210,7210,7210,300
|
|
20230714,102100,247792480,7210,7210,7210,7210,0
|
|
20230714,102000,247792480,7210,7210,7210,7210,406
|
|
20230714,101900,244865220,7210,7220,7220,7210,210
|
|
20230714,101800,243349120,7210,7210,7210,7210,0
|
|
20230714,101700,243349120,7210,7210,7210,7210,262
|
|
20230714,101600,241460100,7210,7210,7210,7210,10
|
|
20230714,101500,241388000,7210,7210,7210,7210,230
|
|
20230714,101400,239729700,7210,7210,7210,7210,10
|
|
20230714,101300,239657600,7220,7220,7220,7210,32
|
|
20230714,101200,239426680,7210,7210,7210,7210,106
|
|
20230714,101100,238662420,7210,7210,7210,7210,0
|
|
20230714,101000,238662420,7210,7210,7210,7210,490
|
|
20230714,100900,235129520,7210,7220,7220,7210,130
|
|
20230714,100800,234191070,7220,7220,7220,7220,24
|
|
20230714,100700,234017790,7210,7210,7210,7210,73
|
|
20230714,100600,233491460,7220,7210,7220,7210,191
|
|
20230714,100500,232114280,7210,7210,7210,7210,50
|
|
20230714,100400,231753780,7210,7210,7210,7210,0
|
|
20230714,100300,231753780,7210,7210,7210,7210,169
|
|
20230714,100200,230535290,7200,7200,7200,7200,980
|
|
20230714,100100,223479290,7210,7210,7220,7210,982
|
|
20230714,100000,216399060,7210,7210,7210,7200,58
|
|
20230714,095900,215981160,7210,7210,7210,7210,1210
|
|
20230714,095800,207257060,7210,7210,7210,7210,320
|
|
20230714,095700,204949860,7220,7220,7220,7220,903
|
|
20230714,095600,198430200,7220,7220,7220,7220,862
|
|
20230714,095500,192206560,7260,7230,7260,7230,64
|
|
20230714,095400,191742100,7280,7270,7280,7270,206
|
|
20230714,095300,190243580,7280,7240,7280,7240,111
|
|
20230714,095200,189437300,7220,7220,7220,7220,314
|
|
20230714,095100,187170220,7220,7230,7230,7220,27
|
|
20230714,095000,186975270,7240,7240,7240,7240,0
|
|
20230714,094900,186975270,7240,7240,7240,7240,1
|
|
20230714,094800,186968030,7220,7220,7220,7220,0
|
|
20230714,094700,186968030,7220,7220,7220,7220,0
|
|
20230714,094600,186968030,7220,7220,7220,7220,330
|
|
20230714,094500,184585430,7210,7210,7210,7210,0
|
|
20230714,094400,184585430,7210,7210,7220,7210,802
|
|
20230714,094300,178799490,7210,7210,7210,7210,1738
|
|
20230714,094200,166268510,7220,7220,7220,7210,2059
|
|
20230714,094100,151403640,7220,7220,7220,7220,132
|
|
20230714,094000,150450600,7220,7230,7230,7220,415
|
|
20230714,093900,147451250,7230,7230,7230,7230,25
|
|
20230714,093800,147270500,7220,7230,7230,7220,315
|
|
20230714,093700,144993100,7230,7240,7240,7230,254
|
|
20230714,093600,143156670,7230,7240,7240,7230,977
|
|
20230714,093500,136092440,7230,7240,7240,7230,164
|
|
20230714,093400,134906710,7240,7240,7240,7240,1033
|
|
20230714,093300,127427790,7250,7250,7250,7240,436
|
|
20230714,093200,124269160,7250,7250,7250,7250,710
|
|
20230714,093100,119121660,7250,7250,7250,7250,1
|
|
20230714,093000,119114410,7280,7280,7280,7280,448
|
|
20230714,092900,115852970,7250,7250,7250,7250,18
|
|
20230714,092800,115722470,7240,7240,7240,7240,0
|
|
20230714,092700,115722470,7240,7240,7240,7240,0
|
|
20230714,092600,115722470,7240,7270,7270,7240,124
|
|
20230714,092500,114824170,7280,7280,7280,7280,55
|
|
20230714,092400,114423770,7270,7250,7270,7250,139
|
|
20230714,092300,113415660,7260,7260,7260,7260,500
|
|
20230714,092200,109785660,7250,7250,7250,7250,18
|
|
20230714,092100,109655160,7250,7250,7250,7230,255
|
|
20230714,092000,107811220,7250,7260,7260,7250,38
|
|
20230714,091900,107535520,7260,7220,7260,7220,29
|
|
20230714,091800,107325220,7200,7200,7200,7200,0
|
|
20230714,091700,107325220,7200,7220,7220,7200,1001
|
|
20230714,091600,100107750,7210,7210,7210,7210,270
|
|
20230714,091500,98161050,7220,7220,7220,7220,105
|
|
20230714,091400,97402950,7220,7220,7220,7220,6
|
|
20230714,091300,97359630,7220,7220,7220,7210,32
|
|
20230714,091200,97128600,7200,7210,7220,7200,497
|
|
20230714,091100,93546930,7200,7220,7220,7200,3117
|
|
20230714,091000,71084730,7220,7250,7250,7220,678
|
|
20230714,090900,66179650,7230,7230,7230,7230,230
|
|
20230714,090800,64516750,7230,7220,7230,7210,1794
|
|
20230714,090700,51567750,7210,7220,7220,7210,440
|
|
20230714,090600,48394820,7220,7230,7230,7220,2543
|
|
20230714,090500,30024160,7230,7230,7230,7230,153
|
|
20230714,090400,28917970,7230,7260,7260,7230,623
|
|
20230714,090300,24407560,7260,7260,7260,7260,0
|
|
20230714,090200,24407560,7260,7260,7260,7260,65
|
|
20230714,090100,23935660,7250,7250,7250,7250,1847
|
|
20230714,090000,10544910,7250,7280,7280,7250,1450
|