618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191500,309373940,5900,5900,5900,5900,1292
|
|
20230717,191400,309373940,5900,5900,5900,5900,0
|
|
20230717,191300,309373940,5900,5900,5900,5900,0
|
|
20230717,191200,309373940,5900,5900,5900,5900,0
|
|
20230717,191100,309373940,5900,5900,5900,5900,0
|
|
20230717,191000,309373940,5900,5900,5900,5900,0
|
|
20230717,190900,309373940,5900,5900,5900,5900,0
|
|
20230717,190800,309373940,5900,5900,5900,5900,0
|
|
20230717,190700,309373940,5900,5900,5900,5900,0
|
|
20230717,190600,309373940,5900,5900,5900,5900,0
|
|
20230717,190500,309373940,5900,5900,5900,5900,0
|
|
20230717,190400,309373940,5900,5900,5900,5900,0
|
|
20230717,190300,309373940,5900,5900,5900,5900,0
|
|
20230717,190200,309373940,5900,5900,5900,5900,0
|
|
20230717,190100,309373940,5900,5900,5900,5900,0
|
|
20230717,190000,309373940,5900,5900,5900,5900,0
|
|
20230717,185900,309373940,5900,5900,5900,5900,0
|
|
20230717,185800,309373940,5900,5900,5900,5900,0
|
|
20230717,185700,309373940,5900,5900,5900,5900,0
|
|
20230717,185600,309373940,5900,5900,5900,5900,0
|
|
20230717,185500,309373940,5900,5900,5900,5900,0
|
|
20230717,185400,309373940,5900,5900,5900,5900,0
|
|
20230717,185300,309373940,5900,5900,5900,5900,0
|
|
20230717,185200,309373940,5900,5900,5900,5900,0
|
|
20230717,185100,309373940,5900,5900,5900,5900,0
|
|
20230717,185000,309373940,5900,5900,5900,5900,0
|
|
20230717,184900,309373940,5900,5900,5900,5900,0
|
|
20230717,184800,309373940,5900,5900,5900,5900,0
|
|
20230717,184700,309373940,5900,5900,5900,5900,0
|
|
20230717,184600,309373940,5900,5900,5900,5900,0
|
|
20230717,184500,309373940,5900,5900,5900,5900,1292
|
|
20230717,184400,309373940,5900,5900,5900,5900,0
|
|
20230717,184300,309373940,5900,5900,5900,5900,0
|
|
20230717,184200,309373940,5900,5900,5900,5900,0
|
|
20230717,184100,309373940,5900,5900,5900,5900,0
|
|
20230717,184000,309373940,5900,5900,5900,5900,0
|
|
20230717,183900,309373940,5900,5900,5900,5900,0
|
|
20230717,183800,309373940,5900,5900,5900,5900,0
|
|
20230717,183700,309373940,5900,5900,5900,5900,0
|
|
20230717,183600,309373940,5900,5900,5900,5900,0
|
|
20230717,183500,309373940,5900,5900,5900,5900,0
|
|
20230717,183400,309373940,5900,5900,5900,5900,0
|
|
20230717,183300,309373940,5900,5900,5900,5900,0
|
|
20230717,183200,309373940,5900,5900,5900,5900,0
|
|
20230717,183100,309373940,5900,5900,5900,5900,0
|
|
20230717,183000,309373940,5900,5900,5900,5900,0
|
|
20230717,182900,309373940,5900,5900,5900,5900,0
|
|
20230717,182800,309373940,5900,5900,5900,5900,0
|
|
20230717,182700,309373940,5900,5900,5900,5900,0
|
|
20230717,182600,309373940,5900,5900,5900,5900,0
|
|
20230717,182500,309373940,5900,5900,5900,5900,0
|
|
20230717,182400,309373940,5900,5900,5900,5900,0
|
|
20230717,182300,309373940,5900,5900,5900,5900,0
|
|
20230717,182200,309373940,5900,5900,5900,5900,0
|
|
20230717,182100,309373940,5900,5900,5900,5900,0
|
|
20230717,182000,309373940,5900,5900,5900,5900,0
|
|
20230717,181900,309373940,5900,5900,5900,5900,0
|
|
20230717,181800,309373940,5900,5900,5900,5900,0
|
|
20230717,181700,309373940,5900,5900,5900,5900,0
|
|
20230717,181600,309373940,5900,5900,5900,5900,0
|
|
20230717,181500,309373940,5900,5900,5900,5900,1292
|
|
20230717,181400,309373940,5900,5900,5900,5900,0
|
|
20230717,181300,309373940,5900,5900,5900,5900,0
|
|
20230717,181200,309373940,5900,5900,5900,5900,0
|
|
20230717,181100,309373940,5900,5900,5900,5900,0
|
|
20230717,181000,309373940,5900,5900,5900,5900,0
|
|
20230717,180900,309373940,5900,5900,5900,5900,0
|
|
20230717,180800,309373940,5900,5900,5900,5900,0
|
|
20230717,180700,309373940,5900,5900,5900,5900,0
|
|
20230717,180600,309373940,5900,5900,5900,5900,0
|
|
20230717,180500,309373940,5900,5900,5900,5900,0
|
|
20230717,180400,309373940,5900,5900,5900,5900,0
|
|
20230717,180300,309373940,5900,5900,5900,5900,0
|
|
20230717,180200,309373940,5900,5900,5900,5900,0
|
|
20230717,180100,309373940,5900,5900,5900,5900,0
|
|
20230717,180000,309373940,5900,5900,5900,5900,0
|
|
20230717,175900,309373940,5900,5900,5900,5900,0
|
|
20230717,175800,309373940,5900,5900,5900,5900,0
|
|
20230717,175700,309373940,5900,5900,5900,5900,0
|
|
20230717,175600,309373940,5900,5900,5900,5900,0
|
|
20230717,175500,309373940,5900,5900,5900,5900,0
|
|
20230717,175400,309373940,5900,5900,5900,5900,0
|
|
20230717,175300,309373940,5900,5900,5900,5900,0
|
|
20230717,175200,309373940,5900,5900,5900,5900,0
|
|
20230717,175100,309373940,5900,5900,5900,5900,0
|
|
20230717,175000,309373940,5900,5900,5900,5900,0
|
|
20230717,174900,309373940,5900,5900,5900,5900,0
|
|
20230717,174800,309373940,5900,5900,5900,5900,0
|
|
20230717,174700,309373940,5900,5900,5900,5900,0
|
|
20230717,174600,309373940,5900,5900,5900,5900,0
|
|
20230717,174500,309373940,5900,5900,5900,5900,1292
|
|
20230717,174400,309373940,5900,5900,5900,5900,0
|
|
20230717,174300,309373940,5900,5900,5900,5900,0
|
|
20230717,174200,309373940,5900,5900,5900,5900,0
|
|
20230717,174100,309373940,5900,5900,5900,5900,0
|
|
20230717,174000,309373940,5900,5900,5900,5900,0
|
|
20230717,173900,309373940,5900,5900,5900,5900,0
|
|
20230717,173800,309373940,5900,5900,5900,5900,0
|
|
20230717,173700,309373940,5900,5900,5900,5900,0
|
|
20230717,173600,309373940,5900,5900,5900,5900,0
|
|
20230717,173500,309373940,5900,5900,5900,5900,0
|
|
20230717,173400,309373940,5900,5900,5900,5900,0
|
|
20230717,173300,309373940,5900,5900,5900,5900,0
|
|
20230717,173200,309373940,5900,5900,5900,5900,0
|
|
20230717,173100,309373940,5900,5900,5900,5900,0
|
|
20230717,173000,309373940,5900,5900,5900,5900,0
|
|
20230717,172900,309373940,5900,5900,5900,5900,0
|
|
20230717,172800,309373940,5900,5900,5900,5900,0
|
|
20230717,172700,309373940,5900,5900,5900,5900,0
|
|
20230717,172600,309373940,5900,5900,5900,5900,0
|
|
20230717,172500,309373940,5900,5900,5900,5900,0
|
|
20230717,172400,309373940,5900,5900,5900,5900,0
|
|
20230717,172300,309373940,5900,5900,5900,5900,0
|
|
20230717,172200,309373940,5900,5900,5900,5900,0
|
|
20230717,172100,309373940,5900,5900,5900,5900,0
|
|
20230717,172000,309373940,5900,5900,5900,5900,0
|
|
20230717,171900,309373940,5900,5900,5900,5900,0
|
|
20230717,171800,309373940,5900,5900,5900,5900,0
|
|
20230717,171700,309373940,5900,5900,5900,5900,0
|
|
20230717,171600,309373940,5900,5900,5900,5900,0
|
|
20230717,171500,309373940,5900,5900,5900,5900,1292
|
|
20230717,171400,309373940,5900,5900,5900,5900,0
|
|
20230717,171300,309373940,5900,5900,5900,5900,0
|
|
20230717,171200,309373940,5900,5900,5900,5900,0
|
|
20230717,171100,309373940,5900,5900,5900,5900,0
|
|
20230717,171000,309373940,5900,5900,5900,5900,0
|
|
20230717,170900,309373940,5900,5900,5900,5900,0
|
|
20230717,170800,309373940,5900,5900,5900,5900,0
|
|
20230717,170700,309373940,5900,5900,5900,5900,0
|
|
20230717,170600,309373940,5900,5900,5900,5900,0
|
|
20230717,170500,309373940,5900,5900,5900,5900,0
|
|
20230717,170400,309373940,5900,5900,5900,5900,0
|
|
20230717,170300,309373940,5900,5900,5900,5900,0
|
|
20230717,170200,309373940,5900,5900,5900,5900,0
|
|
20230717,170100,309373940,5900,5900,5900,5900,0
|
|
20230717,170000,309373940,5900,5900,5900,5900,0
|
|
20230717,165900,309373940,5900,5900,5900,5900,0
|
|
20230717,165800,309373940,5900,5900,5900,5900,0
|
|
20230717,165700,309373940,5900,5900,5900,5900,0
|
|
20230717,165600,309373940,5900,5900,5900,5900,0
|
|
20230717,165500,309373940,5900,5900,5900,5900,0
|
|
20230717,165400,309373940,5900,5900,5900,5900,0
|
|
20230717,165300,309373940,5900,5900,5900,5900,0
|
|
20230717,165200,309373940,5900,5900,5900,5900,0
|
|
20230717,165100,309373940,5900,5900,5900,5900,0
|
|
20230717,165000,309373940,5900,5900,5900,5900,0
|
|
20230717,164900,309373940,5900,5900,5900,5900,0
|
|
20230717,164800,309373940,5900,5900,5900,5900,0
|
|
20230717,164700,309373940,5900,5900,5900,5900,0
|
|
20230717,164600,309373940,5900,5900,5900,5900,0
|
|
20230717,164500,309373940,5900,5900,5900,5900,1292
|
|
20230717,164400,309373940,5900,5900,5900,5900,0
|
|
20230717,164300,309373940,5900,5900,5900,5900,0
|
|
20230717,164200,309373940,5900,5900,5900,5900,0
|
|
20230717,164100,309373940,5900,5900,5900,5900,0
|
|
20230717,164000,309373940,5900,5900,5900,5900,0
|
|
20230717,163900,309373940,5900,5900,5900,5900,0
|
|
20230717,163800,309373940,5900,5900,5900,5900,0
|
|
20230717,163700,309373940,5900,5900,5900,5900,0
|
|
20230717,163600,309373940,5900,5900,5900,5900,0
|
|
20230717,163500,309373940,5900,5900,5900,5900,0
|
|
20230717,163400,309373940,5900,5900,5900,5900,0
|
|
20230717,163300,309373940,5900,5900,5900,5900,0
|
|
20230717,163200,309373940,5900,5900,5900,5900,0
|
|
20230717,163100,309373940,5900,5900,5900,5900,0
|
|
20230717,163000,309373940,5900,5900,5900,5900,0
|
|
20230717,162900,309373940,5900,5900,5900,5900,0
|
|
20230717,162800,309373940,5900,5900,5900,5900,0
|
|
20230717,162700,309373940,5900,5900,5900,5900,0
|
|
20230717,162600,309373940,5900,5900,5900,5900,0
|
|
20230717,162500,309373940,5900,5900,5900,5900,0
|
|
20230717,162400,309373940,5900,5900,5900,5900,0
|
|
20230717,162300,309373940,5900,5900,5900,5900,0
|
|
20230717,162200,309373940,5900,5900,5900,5900,0
|
|
20230717,162100,309373940,5900,5900,5900,5900,0
|
|
20230717,162000,309373940,5900,5900,5900,5900,0
|
|
20230717,161900,309373940,5900,5900,5900,5900,0
|
|
20230717,161800,309373940,5900,5900,5900,5900,0
|
|
20230717,161700,309373940,5900,5900,5900,5900,0
|
|
20230717,161600,309373940,5900,5900,5900,5900,0
|
|
20230717,161500,309373940,5900,5900,5900,5900,1292
|
|
20230717,161400,309373940,5900,5900,5900,5900,0
|
|
20230717,161300,309373940,5900,5900,5900,5900,0
|
|
20230717,161200,309373940,5900,5900,5900,5900,0
|
|
20230717,161100,309373940,5900,5900,5900,5900,0
|
|
20230717,161000,309373940,5900,5900,5900,5900,0
|
|
20230717,160900,309373940,5900,5900,5900,5900,0
|
|
20230717,160800,309373940,5900,5900,5900,5900,0
|
|
20230717,160700,309373940,5900,5900,5900,5900,0
|
|
20230717,160600,309373940,5900,5900,5900,5900,0
|
|
20230717,160500,309373940,5900,5900,5900,5900,0
|
|
20230717,160400,309373940,5900,5900,5900,5900,0
|
|
20230717,160300,309373940,5900,5900,5900,5900,0
|
|
20230717,160200,309373940,5900,5900,5900,5900,0
|
|
20230717,160100,309373940,5900,5900,5900,5900,0
|
|
20230717,160000,309373940,5900,5900,5900,5900,0
|
|
20230717,155900,309373940,5900,5900,5900,5900,0
|
|
20230717,155800,309373940,5900,5900,5900,5900,0
|
|
20230717,155700,309373940,5900,5900,5900,5900,0
|
|
20230717,155600,309373940,5900,5900,5900,5900,0
|
|
20230717,155500,309373940,5900,5900,5900,5900,0
|
|
20230717,155400,309373940,5900,5900,5900,5900,0
|
|
20230717,155300,309373940,5900,5900,5900,5900,0
|
|
20230717,155200,309373940,5900,5900,5900,5900,0
|
|
20230717,155100,309373940,5900,5900,5900,5900,0
|
|
20230717,155000,309373940,5900,5900,5900,5900,0
|
|
20230717,154900,309373940,5900,5900,5900,5900,0
|
|
20230717,154800,309373940,5900,5900,5900,5900,0
|
|
20230717,154700,309373940,5900,5900,5900,5900,0
|
|
20230717,154600,309373940,5900,5900,5900,5900,0
|
|
20230717,154500,309373940,5900,5900,5900,5900,1292
|
|
20230717,154400,309373940,5900,5900,5900,5900,0
|
|
20230717,154300,309373940,5900,5900,5900,5900,0
|
|
20230717,154200,309373940,5900,5900,5900,5900,0
|
|
20230717,154100,309373940,5900,5900,5900,5900,0
|
|
20230717,154000,309373940,5900,5900,5900,5900,0
|
|
20230717,153900,309373940,5900,5900,5900,5900,0
|
|
20230717,153800,309373940,5900,5900,5900,5900,0
|
|
20230717,153700,309373940,5900,5900,5900,5900,0
|
|
20230717,153600,309373940,5900,5900,5900,5900,0
|
|
20230717,153500,309373940,5900,5900,5900,5900,0
|
|
20230717,153400,309373940,5900,5900,5900,5900,0
|
|
20230717,153300,309373940,5900,5900,5900,5900,0
|
|
20230717,153200,309373940,5900,5900,5900,5900,0
|
|
20230717,153100,309373940,5900,5900,5900,5900,0
|
|
20230717,153000,309373940,5900,5900,5900,5900,1292
|
|
20230717,152900,301751140,5880,5880,5880,5880,0
|
|
20230717,152800,301751140,5880,5880,5880,5880,0
|
|
20230717,152700,301751140,5880,5880,5880,5880,0
|
|
20230717,152600,301751140,5880,5880,5880,5880,0
|
|
20230717,152500,301751140,5880,5880,5880,5880,0
|
|
20230717,152400,301751140,5880,5880,5880,5880,0
|
|
20230717,152300,301751140,5880,5880,5880,5880,0
|
|
20230717,152200,301751140,5880,5880,5880,5880,0
|
|
20230717,152100,301751140,5880,5880,5880,5880,0
|
|
20230717,152000,301751140,5880,5880,5880,5880,0
|
|
20230717,151900,301751140,5880,5880,5880,5880,0
|
|
20230717,151800,301751140,5880,5880,5880,5880,0
|
|
20230717,151700,301751140,5880,5880,5880,5880,9
|
|
20230717,151600,301698220,5880,5880,5880,5880,2
|
|
20230717,151500,301686460,5870,5870,5870,5870,30
|
|
20230717,151400,301510360,5860,5860,5860,5860,159
|
|
20230717,151300,300578620,5860,5860,5860,5860,15
|
|
20230717,151200,300490720,5860,5860,5860,5860,19
|
|
20230717,151100,300379380,5850,5850,5850,5850,17
|
|
20230717,151000,300279930,5850,5860,5860,5850,210
|
|
20230717,150900,299051330,5860,5860,5860,5860,20
|
|
20230717,150800,298934130,5870,5870,5870,5870,81
|
|
20230717,150700,298458660,5870,5870,5870,5870,0
|
|
20230717,150600,298458660,5870,5870,5870,5870,0
|
|
20230717,150500,298458660,5870,5870,5870,5870,200
|
|
20230717,150400,297284660,5870,5870,5870,5870,0
|
|
20230717,150300,297284660,5870,5870,5870,5870,0
|
|
20230717,150200,297284660,5870,5870,5870,5870,0
|
|
20230717,150100,297284660,5870,5870,5870,5870,0
|
|
20230717,150000,297284660,5870,5870,5870,5870,13
|
|
20230717,145900,297208350,5880,5880,5880,5880,0
|
|
20230717,145800,297208350,5880,5880,5880,5880,260
|
|
20230717,145700,295679550,5880,5890,5890,5880,1000
|
|
20230717,145600,289799280,5900,5890,5900,5890,151
|
|
20230717,145500,288909880,5900,5890,5900,5890,8
|
|
20230717,145400,288862720,5900,5900,5900,5900,216
|
|
20230717,145300,287588320,5900,5890,5900,5890,4
|
|
20230717,145200,287564740,5880,5880,5880,5870,625
|
|
20230717,145100,283889760,5880,5880,5880,5880,511
|
|
20230717,145000,280885080,5880,5880,5880,5880,10
|
|
20230717,144900,280826280,5880,5880,5880,5880,73
|
|
20230717,144800,280397040,5880,5880,5880,5880,0
|
|
20230717,144700,280397040,5880,5880,5880,5880,2
|
|
20230717,144600,280385280,5850,5870,5870,5850,1007
|
|
20230717,144500,274490180,5870,5890,5890,5870,864
|
|
20230717,144400,269409430,5920,5910,5920,5910,7
|
|
20230717,144300,269368040,5890,5890,5890,5890,0
|
|
20230717,144200,269368040,5890,5910,5910,5890,12
|
|
20230717,144100,269297210,5930,5930,5930,5930,0
|
|
20230717,144000,269297210,5930,5930,5930,5930,0
|
|
20230717,143900,269297210,5930,5930,5930,5930,0
|
|
20230717,143800,269297210,5930,5930,5930,5930,0
|
|
20230717,143700,269297210,5930,5930,5930,5930,0
|
|
20230717,143600,269297210,5930,5930,5930,5930,0
|
|
20230717,143500,269297210,5930,5930,5930,5930,0
|
|
20230717,143400,269297210,5930,5900,5930,5900,1111
|
|
20230717,143300,262720280,5920,5880,5920,5880,500
|
|
20230717,143200,259779180,5870,5880,5880,5870,157
|
|
20230717,143100,258857520,5880,5870,5880,5870,390
|
|
20230717,143000,256567870,5870,5860,5870,5860,226
|
|
20230717,142900,255243080,5860,5860,5860,5860,5
|
|
20230717,142800,255213780,5860,5860,5860,5860,88
|
|
20230717,142700,254698100,5860,5860,5860,5860,10
|
|
20230717,142600,254639500,5860,5860,5860,5860,23
|
|
20230717,142500,254504720,5870,5870,5870,5870,63
|
|
20230717,142400,254134910,5870,5850,5870,5840,609
|
|
20230717,142300,250577830,5870,5860,5870,5860,30
|
|
20230717,142200,250402020,5880,5880,5880,5880,82
|
|
20230717,142100,249919860,5880,5880,5880,5880,0
|
|
20230717,142000,249919860,5880,5880,5880,5880,9
|
|
20230717,141900,249866940,5880,5850,5880,5850,584
|
|
20230717,141800,246450110,5850,5850,5850,5850,5
|
|
20230717,141700,246420860,5850,5850,5850,5850,7
|
|
20230717,141600,246379910,5850,5850,5850,5850,140
|
|
20230717,141500,245560910,5830,5860,5860,5830,1600
|
|
20230717,141400,236226020,5870,5870,5870,5870,40
|
|
20230717,141300,235991220,5870,5870,5870,5870,113
|
|
20230717,141200,235327910,5870,5880,5880,5870,966
|
|
20230717,141100,229647990,5880,5880,5880,5880,0
|
|
20230717,141000,229647990,5880,5880,5880,5880,60
|
|
20230717,140900,229295190,5880,5880,5880,5880,20
|
|
20230717,140800,229177590,5880,5880,5880,5880,0
|
|
20230717,140700,229177590,5880,5870,5880,5870,102
|
|
20230717,140600,228578600,5870,5870,5870,5870,0
|
|
20230717,140500,228578600,5870,5860,5870,5860,110
|
|
20230717,140400,227933900,5870,5870,5870,5870,20
|
|
20230717,140300,227816500,5860,5860,5860,5860,120
|
|
20230717,140200,227113300,5860,5870,5870,5860,220
|
|
20230717,140100,225823900,5860,5860,5860,5860,40
|
|
20230717,140000,225589500,5860,5860,5860,5860,6
|
|
20230717,135900,225554340,5860,5860,5860,5860,600
|
|
20230717,135800,222038340,5890,5890,5890,5890,0
|
|
20230717,135700,222038340,5890,5870,5890,5870,10
|
|
20230717,135600,221979520,5860,5860,5860,5860,0
|
|
20230717,135500,221979520,5860,5860,5860,5860,877
|
|
20230717,135400,216840300,5890,5890,5890,5890,0
|
|
20230717,135300,216840300,5890,5880,5890,5860,1068
|
|
20230717,135200,210573550,5880,5880,5980,5850,9288
|
|
20230717,135100,155590770,5880,5830,5880,5830,2063
|
|
20230717,135000,143514740,5830,5830,5830,5830,0
|
|
20230717,134900,143514740,5830,5830,5830,5830,0
|
|
20230717,134800,143514740,5830,5830,5830,5830,0
|
|
20230717,134700,143514740,5830,5830,5830,5830,0
|
|
20230717,134600,143514740,5830,5830,5830,5830,0
|
|
20230717,134500,143514740,5830,5830,5830,5830,0
|
|
20230717,134400,143514740,5830,5830,5830,5830,0
|
|
20230717,134300,143514740,5830,5830,5830,5830,0
|
|
20230717,134200,143514740,5830,5830,5830,5830,0
|
|
20230717,134100,143514740,5830,5830,5830,5830,16
|
|
20230717,134000,143421460,5840,5840,5840,5840,59
|
|
20230717,133900,143076900,5840,5840,5840,5840,0
|
|
20230717,133800,143076900,5840,5840,5840,5840,100
|
|
20230717,133700,142492900,5840,5840,5840,5840,61
|
|
20230717,133600,142136660,5840,5840,5840,5840,0
|
|
20230717,133500,142136660,5840,5840,5840,5840,1
|
|
20230717,133400,142130820,5800,5800,5800,5800,0
|
|
20230717,133300,142130820,5800,5800,5800,5800,139
|
|
20230717,133200,141324620,5810,5810,5810,5810,40
|
|
20230717,133100,141092220,5810,5810,5810,5810,0
|
|
20230717,133000,141092220,5810,5810,5810,5810,1057
|
|
20230717,132900,134951050,5810,5810,5810,5810,21
|
|
20230717,132800,134829040,5830,5830,5830,5830,1109
|
|
20230717,132700,128363570,5830,5830,5830,5830,130
|
|
20230717,132600,127605670,5840,5840,5840,5840,0
|
|
20230717,132500,127605670,5840,5840,5840,5840,0
|
|
20230717,132400,127605670,5840,5840,5840,5840,0
|
|
20230717,132300,127605670,5840,5840,5840,5840,0
|
|
20230717,132200,127605670,5840,5840,5840,5840,0
|
|
20230717,132100,127605670,5840,5840,5840,5840,0
|
|
20230717,132000,127605670,5840,5840,5840,5840,0
|
|
20230717,131900,127605670,5840,5840,5840,5840,61
|
|
20230717,131800,127249430,5840,5840,5840,5840,1
|
|
20230717,131700,127243590,5810,5810,5810,5810,22
|
|
20230717,131600,127115770,5840,5840,5840,5840,0
|
|
20230717,131500,127115770,5840,5840,5840,5840,0
|
|
20230717,131400,127115770,5840,5840,5840,5840,0
|
|
20230717,131300,127115770,5840,5840,5840,5840,0
|
|
20230717,131200,127115770,5840,5840,5840,5840,5
|
|
20230717,131100,127086570,5840,5840,5840,5840,0
|
|
20230717,131000,127086570,5840,5840,5840,5840,73
|
|
20230717,130900,126660250,5840,5840,5840,5840,3
|
|
20230717,130800,126642730,5840,5840,5840,5840,0
|
|
20230717,130700,126642730,5840,5840,5840,5840,59
|
|
20230717,130600,126298170,5840,5840,5840,5840,0
|
|
20230717,130500,126298170,5840,5840,5840,5840,0
|
|
20230717,130400,126298170,5840,5840,5840,5840,0
|
|
20230717,130300,126298170,5840,5840,5840,5840,0
|
|
20230717,130200,126298170,5840,5840,5840,5840,0
|
|
20230717,130100,126298170,5840,5840,5840,5840,0
|
|
20230717,130000,126298170,5840,5840,5840,5840,17
|
|
20230717,125900,126198890,5800,5800,5800,5800,0
|
|
20230717,125800,126198890,5800,5800,5800,5800,0
|
|
20230717,125700,126198890,5800,5810,5810,5800,756
|
|
20230717,125600,121808030,5810,5810,5810,5810,0
|
|
20230717,125500,121808030,5810,5810,5810,5810,0
|
|
20230717,125400,121808030,5810,5810,5810,5810,0
|
|
20230717,125300,121808030,5810,5810,5810,5810,0
|
|
20230717,125200,121808030,5810,5810,5810,5810,0
|
|
20230717,125100,121808030,5810,5810,5810,5810,3
|
|
20230717,125000,121790600,5840,5840,5840,5840,0
|
|
20230717,124900,121790600,5840,5840,5840,5840,0
|
|
20230717,124800,121790600,5840,5830,5840,5830,1000
|
|
20230717,124700,115952600,5830,5830,5830,5830,0
|
|
20230717,124600,115952600,5830,5830,5830,5830,0
|
|
20230717,124500,115952600,5830,5830,5830,5830,38
|
|
20230717,124400,115731060,5810,5810,5810,5810,0
|
|
20230717,124300,115731060,5810,5810,5810,5810,0
|
|
20230717,124200,115731060,5810,5810,5810,5810,20
|
|
20230717,124100,115614860,5810,5810,5810,5810,5
|
|
20230717,124000,115585810,5830,5830,5830,5830,0
|
|
20230717,123900,115585810,5830,5830,5830,5830,100
|
|
20230717,123800,115002810,5830,5830,5830,5830,0
|
|
20230717,123700,115002810,5830,5830,5830,5830,0
|
|
20230717,123600,115002810,5830,5830,5830,5830,0
|
|
20230717,123500,115002810,5830,5830,5830,5830,260
|
|
20230717,123400,113487010,5810,5810,5810,5810,0
|
|
20230717,123300,113487010,5810,5810,5810,5810,0
|
|
20230717,123200,113487010,5810,5810,5810,5810,0
|
|
20230717,123100,113487010,5810,5810,5810,5810,0
|
|
20230717,123000,113487010,5810,5810,5810,5810,0
|
|
20230717,122900,113487010,5810,5810,5810,5810,20
|
|
20230717,122800,113370810,5810,5810,5810,5810,0
|
|
20230717,122700,113370810,5810,5810,5810,5810,0
|
|
20230717,122600,113370810,5810,5810,5810,5810,0
|
|
20230717,122500,113370810,5810,5810,5810,5810,0
|
|
20230717,122400,113370810,5810,5810,5810,5810,23
|
|
20230717,122300,113237180,5800,5800,5800,5800,0
|
|
20230717,122200,113237180,5800,5800,5800,5800,0
|
|
20230717,122100,113237180,5800,5800,5800,5800,0
|
|
20230717,122000,113237180,5800,5800,5800,5800,0
|
|
20230717,121900,113237180,5800,5800,5800,5800,0
|
|
20230717,121800,113237180,5800,5800,5800,5800,40
|
|
20230717,121700,113005180,5800,5810,5810,5800,30
|
|
20230717,121600,112831080,5800,5800,5800,5800,0
|
|
20230717,121500,112831080,5800,5810,5810,5800,296
|
|
20230717,121400,111113410,5810,5810,5810,5810,0
|
|
20230717,121300,111113410,5810,5810,5810,5810,0
|
|
20230717,121200,111113410,5810,5810,5810,5810,150
|
|
20230717,121100,110241910,5810,5810,5810,5810,0
|
|
20230717,121000,110241910,5810,5810,5810,5810,0
|
|
20230717,120900,110241910,5810,5810,5810,5810,0
|
|
20230717,120800,110241910,5810,5810,5810,5810,0
|
|
20230717,120700,110241910,5810,5810,5810,5810,0
|
|
20230717,120600,110241910,5810,5810,5810,5810,0
|
|
20230717,120500,110241910,5810,5810,5810,5810,0
|
|
20230717,120400,110241910,5810,5810,5810,5810,9
|
|
20230717,120300,110189620,5810,5810,5810,5810,10
|
|
20230717,120200,110131520,5810,5810,5810,5810,1
|
|
20230717,120100,110125710,5800,5800,5800,5800,20
|
|
20230717,120000,110009710,5800,5800,5800,5800,0
|
|
20230717,115900,110009710,5800,5800,5800,5800,0
|
|
20230717,115800,110009710,5800,5800,5800,5800,0
|
|
20230717,115700,110009710,5800,5800,5800,5800,1
|
|
20230717,115600,110003910,5800,5800,5800,5800,0
|
|
20230717,115500,110003910,5800,5800,5800,5800,0
|
|
20230717,115400,110003910,5800,5800,5800,5800,0
|
|
20230717,115300,110003910,5800,5800,5800,5800,0
|
|
20230717,115200,110003910,5800,5800,5800,5800,13
|
|
20230717,115100,109928510,5800,5800,5800,5800,8
|
|
20230717,115000,109882110,5800,5800,5800,5800,79
|
|
20230717,114900,109423910,5800,5800,5800,5800,0
|
|
20230717,114800,109423910,5800,5800,5800,5800,0
|
|
20230717,114700,109423910,5800,5800,5800,5800,0
|
|
20230717,114600,109423910,5800,5800,5800,5800,50
|
|
20230717,114500,109133910,5800,5800,5800,5800,10
|
|
20230717,114400,109075910,5790,5790,5790,5790,0
|
|
20230717,114300,109075910,5790,5790,5790,5790,0
|
|
20230717,114200,109075910,5790,5790,5790,5790,0
|
|
20230717,114100,109075910,5790,5790,5790,5790,33
|
|
20230717,114000,108884840,5800,5800,5800,5800,62
|
|
20230717,113900,108525240,5800,5800,5800,5800,10
|
|
20230717,113800,108467240,5790,5790,5790,5790,0
|
|
20230717,113700,108467240,5790,5790,5790,5790,0
|
|
20230717,113600,108467240,5790,5790,5790,5790,0
|
|
20230717,113500,108467240,5790,5790,5790,5790,104
|
|
20230717,113400,107865080,5800,5800,5800,5800,59
|
|
20230717,113300,107522880,5800,5800,5800,5800,32
|
|
20230717,113200,107337280,5810,5810,5810,5810,0
|
|
20230717,113100,107337280,5810,5810,5810,5810,61
|
|
20230717,113000,106982870,5810,5810,5810,5810,0
|
|
20230717,112900,106982870,5810,5810,5810,5810,0
|
|
20230717,112800,106982870,5810,5810,5810,5810,61
|
|
20230717,112700,106628460,5810,5810,5810,5810,79
|
|
20230717,112600,106169470,5810,5810,5810,5810,0
|
|
20230717,112500,106169470,5810,5810,5810,5810,59
|
|
20230717,112400,105826680,5810,5810,5810,5810,41
|
|
20230717,112300,105588470,5810,5820,5820,5810,352
|
|
20230717,112200,103543010,5820,5820,5820,5820,646
|
|
20230717,112100,99783290,5820,5820,5820,5820,0
|
|
20230717,112000,99783290,5820,5820,5820,5820,0
|
|
20230717,111900,99783290,5820,5820,5820,5820,0
|
|
20230717,111800,99783290,5820,5820,5820,5820,50
|
|
20230717,111700,99492290,5840,5840,5840,5840,10
|
|
20230717,111600,99433890,5840,5830,5840,5830,59
|
|
20230717,111500,99089360,5840,5840,5840,5840,0
|
|
20230717,111400,99089360,5840,5840,5840,5840,0
|
|
20230717,111300,99089360,5840,5830,5840,5830,141
|
|
20230717,111200,98267290,5820,5820,5820,5820,0
|
|
20230717,111100,98267290,5820,5820,5820,5820,5
|
|
20230717,111000,98238190,5810,5810,5810,5810,0
|
|
20230717,110900,98238190,5810,5810,5810,5810,0
|
|
20230717,110800,98238190,5810,5810,5810,5810,0
|
|
20230717,110700,98238190,5810,5810,5810,5810,0
|
|
20230717,110600,98238190,5810,5810,5810,5810,0
|
|
20230717,110500,98238190,5810,5810,5810,5810,0
|
|
20230717,110400,98238190,5810,5810,5810,5810,0
|
|
20230717,110300,98238190,5810,5810,5810,5810,0
|
|
20230717,110200,98238190,5810,5810,5810,5810,70
|
|
20230717,110100,97831490,5810,5810,5810,5810,0
|
|
20230717,110000,97831490,5810,5810,5810,5810,0
|
|
20230717,105900,97831490,5810,5810,5810,5810,22
|
|
20230717,105800,97703670,5810,5810,5810,5810,0
|
|
20230717,105700,97703670,5810,5810,5810,5810,0
|
|
20230717,105600,97703670,5810,5810,5810,5810,0
|
|
20230717,105500,97703670,5810,5810,5810,5810,0
|
|
20230717,105400,97703670,5810,5810,5810,5810,10
|
|
20230717,105300,97645570,5830,5830,5830,5830,1
|
|
20230717,105200,97639740,5840,5840,5840,5840,59
|
|
20230717,105100,97295180,5840,5840,5840,5840,0
|
|
20230717,105000,97295180,5840,5830,5840,5830,52
|
|
20230717,104900,96992000,5840,5840,5840,5840,60
|
|
20230717,104800,96641600,5840,5840,5840,5840,0
|
|
20230717,104700,96641600,5840,5840,5840,5840,0
|
|
20230717,104600,96641600,5840,5840,5840,5840,64
|
|
20230717,104500,96267840,5840,5840,5840,5840,0
|
|
20230717,104400,96267840,5840,5840,5840,5840,0
|
|
20230717,104300,96267840,5840,5830,5840,5830,17
|
|
20230717,104200,96168640,5830,5830,5830,5830,5
|
|
20230717,104100,96139490,5820,5820,5820,5820,0
|
|
20230717,104000,96139490,5820,5860,5860,5820,323
|
|
20230717,103900,94254810,5860,5860,5860,5860,54
|
|
20230717,103800,93938370,5860,5860,5860,5860,204
|
|
20230717,103700,92742930,5860,5860,5860,5860,59
|
|
20230717,103600,92397190,5860,5860,5860,5860,7
|
|
20230717,103500,92356170,5860,5830,5860,5830,1462
|
|
20230717,103400,83832480,5830,5830,5830,5830,59
|
|
20230717,103300,83488510,5830,5830,5830,5830,0
|
|
20230717,103200,83488510,5830,5830,5830,5830,0
|
|
20230717,103100,83488510,5830,5820,5830,5820,66
|
|
20230717,103000,83104040,5820,5820,5820,5820,0
|
|
20230717,102900,83104040,5820,5820,5820,5820,10
|
|
20230717,102800,83045840,5820,5820,5820,5820,59
|
|
20230717,102700,82702460,5830,5830,5830,5830,0
|
|
20230717,102600,82702460,5830,5830,5830,5830,0
|
|
20230717,102500,82702460,5830,5820,5830,5820,66
|
|
20230717,102400,82317800,5830,5830,5830,5830,0
|
|
20230717,102300,82317800,5830,5830,5830,5830,0
|
|
20230717,102200,82317800,5830,5830,5830,5830,66
|
|
20230717,102100,81933020,5830,5810,5830,5810,2165
|
|
20230717,102000,69339240,5810,5810,5810,5810,0
|
|
20230717,101900,69339240,5810,5810,5810,5810,59
|
|
20230717,101800,68996450,5810,5810,5810,5810,77
|
|
20230717,101700,68549080,5820,5820,5820,5820,0
|
|
20230717,101600,68549080,5820,5820,5820,5820,109
|
|
20230717,101500,67914700,5820,5820,5820,5820,25
|
|
20230717,101400,67769200,5820,5820,5820,5820,486
|
|
20230717,101300,64940680,5820,5810,5820,5810,102
|
|
20230717,101200,64347910,5810,5790,5810,5790,3841
|
|
20230717,101100,42093270,5790,5790,5790,5790,3
|
|
20230717,101000,42075900,5790,5790,5790,5790,67
|
|
20230717,100900,41687970,5790,5790,5790,5790,0
|
|
20230717,100800,41687970,5790,5790,5790,5790,0
|
|
20230717,100700,41687970,5790,5790,5790,5790,59
|
|
20230717,100600,41346360,5790,5790,5790,5790,6
|
|
20230717,100500,41311620,5790,5790,5790,5790,6
|
|
20230717,100400,41276880,5790,5780,5790,5780,207
|
|
20230717,100300,40080380,5770,5750,5770,5750,525
|
|
20230717,100200,37059410,5750,5750,5750,5750,3
|
|
20230717,100100,37042160,5750,5750,5750,5750,109
|
|
20230717,100000,36415410,5750,5750,5750,5730,291
|
|
20230717,095900,34747580,5730,5730,5730,5730,30
|
|
20230717,095800,34575680,5730,5730,5730,5730,1000
|
|
20230717,095700,28845680,5750,5750,5750,5750,0
|
|
20230717,095600,28845680,5750,5750,5750,5750,0
|
|
20230717,095500,28845680,5750,5750,5750,5750,0
|
|
20230717,095400,28845680,5750,5750,5750,5750,0
|
|
20230717,095300,28845680,5750,5750,5750,5750,0
|
|
20230717,095200,28845680,5750,5750,5750,5750,0
|
|
20230717,095100,28845680,5750,5750,5750,5750,1
|
|
20230717,095000,28839930,5730,5730,5730,5730,105
|
|
20230717,094900,28238280,5750,5750,5750,5750,0
|
|
20230717,094800,28238280,5750,5750,5750,5750,0
|
|
20230717,094700,28238280,5750,5750,5750,5750,0
|
|
20230717,094600,28238280,5750,5750,5750,5750,0
|
|
20230717,094500,28238280,5750,5750,5750,5750,0
|
|
20230717,094400,28238280,5750,5750,5750,5750,2
|
|
20230717,094300,28226780,5740,5740,5740,5740,0
|
|
20230717,094200,28226780,5740,5740,5740,5740,0
|
|
20230717,094100,28226780,5740,5740,5740,5740,167
|
|
20230717,094000,27268200,5740,5740,5740,5740,340
|
|
20230717,093900,25316600,5740,5740,5740,5740,310
|
|
20230717,093800,23537200,5750,5750,5750,5750,20
|
|
20230717,093700,23422200,5750,5740,5750,5740,297
|
|
20230717,093600,21715320,5750,5750,5750,5750,150
|
|
20230717,093500,20852820,5750,5740,5750,5740,392
|
|
20230717,093400,18601590,5730,5730,5730,5730,96
|
|
20230717,093300,18051510,5730,5730,5730,5730,0
|
|
20230717,093200,18051510,5730,5730,5730,5730,1
|
|
20230717,093100,18045780,5730,5730,5730,5730,1
|
|
20230717,093000,18040050,5730,5720,5730,5720,112
|
|
20230717,092900,17399390,5730,5730,5730,5730,0
|
|
20230717,092800,17399390,5730,5730,5730,5730,0
|
|
20230717,092700,17399390,5730,5730,5730,5730,0
|
|
20230717,092600,17399390,5730,5730,5730,5730,0
|
|
20230717,092500,17399390,5730,5730,5730,5730,0
|
|
20230717,092400,17399390,5730,5730,5730,5730,3
|
|
20230717,092300,17382200,5750,5750,5750,5750,0
|
|
20230717,092200,17382200,5750,5750,5750,5750,0
|
|
20230717,092100,17382200,5750,5750,5750,5750,0
|
|
20230717,092000,17382200,5750,5730,5750,5720,1026
|
|
20230717,091900,11506010,5780,5780,5780,5780,0
|
|
20230717,091800,11506010,5780,5780,5780,5780,10
|
|
20230717,091700,11448210,5780,5780,5780,5780,0
|
|
20230717,091600,11448210,5780,5780,5780,5780,0
|
|
20230717,091500,11448210,5780,5740,5780,5730,287
|
|
20230717,091400,9800570,5790,5710,5800,5710,434
|
|
20230717,091300,7290620,5710,5710,5710,5710,22
|
|
20230717,091200,7165000,5710,5710,5710,5710,2
|
|
20230717,091100,7153580,5710,5710,5710,5710,20
|
|
20230717,091000,7039380,5710,5710,5710,5710,0
|
|
20230717,090900,7039380,5710,5710,5710,5710,20
|
|
20230717,090800,6925180,5710,5710,5710,5710,20
|
|
20230717,090700,6810980,5710,5710,5710,5710,0
|
|
20230717,090600,6810980,5710,5710,5710,5710,0
|
|
20230717,090500,6810980,5710,5710,5710,5710,0
|
|
20230717,090400,6810980,5710,5710,5710,5710,0
|
|
20230717,090300,6810980,5710,5710,5710,5710,0
|
|
20230717,090200,6810980,5710,5700,5710,5700,2
|
|
20230717,090100,6799570,5700,5700,5700,5700,29
|
|
20230717,090000,6634270,5710,5680,5710,5680,1168
|