650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194700,560009510,15160,15160,15160,15160,195
|
|
20230717,194600,560009510,15160,15160,15160,15160,0
|
|
20230717,194500,560009510,15160,15160,15160,15160,0
|
|
20230717,194400,560009510,15160,15160,15160,15160,0
|
|
20230717,194300,560009510,15160,15160,15160,15160,0
|
|
20230717,194200,560009510,15160,15160,15160,15160,0
|
|
20230717,194100,560009510,15160,15160,15160,15160,0
|
|
20230717,194000,560009510,15160,15160,15160,15160,0
|
|
20230717,193900,560009510,15160,15160,15160,15160,0
|
|
20230717,193800,560009510,15160,15160,15160,15160,0
|
|
20230717,193700,560009510,15160,15160,15160,15160,0
|
|
20230717,193600,560009510,15160,15160,15160,15160,0
|
|
20230717,193500,560009510,15160,15160,15160,15160,0
|
|
20230717,193400,560009510,15160,15160,15160,15160,0
|
|
20230717,193300,560009510,15160,15160,15160,15160,0
|
|
20230717,193200,560009510,15160,15160,15160,15160,0
|
|
20230717,193100,560009510,15160,15160,15160,15160,0
|
|
20230717,193000,560009510,15160,15160,15160,15160,0
|
|
20230717,192900,560009510,15160,15160,15160,15160,0
|
|
20230717,192800,560009510,15160,15160,15160,15160,0
|
|
20230717,192700,560009510,15160,15160,15160,15160,0
|
|
20230717,192600,560009510,15160,15160,15160,15160,0
|
|
20230717,192500,560009510,15160,15160,15160,15160,0
|
|
20230717,192400,560009510,15160,15160,15160,15160,0
|
|
20230717,192300,560009510,15160,15160,15160,15160,0
|
|
20230717,192200,560009510,15160,15160,15160,15160,0
|
|
20230717,192100,560009510,15160,15160,15160,15160,0
|
|
20230717,192000,560009510,15160,15160,15160,15160,0
|
|
20230717,191900,560009510,15160,15160,15160,15160,0
|
|
20230717,191800,560009510,15160,15160,15160,15160,0
|
|
20230717,191700,560009510,15160,15160,15160,15160,195
|
|
20230717,191600,560009510,15160,15160,15160,15160,0
|
|
20230717,191500,560009510,15160,15160,15160,15160,0
|
|
20230717,191400,560009510,15160,15160,15160,15160,0
|
|
20230717,191300,560009510,15160,15160,15160,15160,0
|
|
20230717,191200,560009510,15160,15160,15160,15160,0
|
|
20230717,191100,560009510,15160,15160,15160,15160,0
|
|
20230717,191000,560009510,15160,15160,15160,15160,0
|
|
20230717,190900,560009510,15160,15160,15160,15160,0
|
|
20230717,190800,560009510,15160,15160,15160,15160,0
|
|
20230717,190700,560009510,15160,15160,15160,15160,0
|
|
20230717,190600,560009510,15160,15160,15160,15160,0
|
|
20230717,190500,560009510,15160,15160,15160,15160,0
|
|
20230717,190400,560009510,15160,15160,15160,15160,0
|
|
20230717,190300,560009510,15160,15160,15160,15160,0
|
|
20230717,190200,560009510,15160,15160,15160,15160,0
|
|
20230717,190100,560009510,15160,15160,15160,15160,0
|
|
20230717,190000,560009510,15160,15160,15160,15160,0
|
|
20230717,185900,560009510,15160,15160,15160,15160,0
|
|
20230717,185800,560009510,15160,15160,15160,15160,0
|
|
20230717,185700,560009510,15160,15160,15160,15160,0
|
|
20230717,185600,560009510,15160,15160,15160,15160,0
|
|
20230717,185500,560009510,15160,15160,15160,15160,0
|
|
20230717,185400,560009510,15160,15160,15160,15160,0
|
|
20230717,185300,560009510,15160,15160,15160,15160,0
|
|
20230717,185200,560009510,15160,15160,15160,15160,0
|
|
20230717,185100,560009510,15160,15160,15160,15160,0
|
|
20230717,185000,560009510,15160,15160,15160,15160,0
|
|
20230717,184900,560009510,15160,15160,15160,15160,0
|
|
20230717,184800,560009510,15160,15160,15160,15160,0
|
|
20230717,184700,560009510,15160,15160,15160,15160,195
|
|
20230717,184600,560009510,15160,15160,15160,15160,0
|
|
20230717,184500,560009510,15160,15160,15160,15160,0
|
|
20230717,184400,560009510,15160,15160,15160,15160,0
|
|
20230717,184300,560009510,15160,15160,15160,15160,0
|
|
20230717,184200,560009510,15160,15160,15160,15160,0
|
|
20230717,184100,560009510,15160,15160,15160,15160,0
|
|
20230717,184000,560009510,15160,15160,15160,15160,0
|
|
20230717,183900,560009510,15160,15160,15160,15160,0
|
|
20230717,183800,560009510,15160,15160,15160,15160,0
|
|
20230717,183700,560009510,15160,15160,15160,15160,0
|
|
20230717,183600,560009510,15160,15160,15160,15160,0
|
|
20230717,183500,560009510,15160,15160,15160,15160,0
|
|
20230717,183400,560009510,15160,15160,15160,15160,0
|
|
20230717,183300,560009510,15160,15160,15160,15160,0
|
|
20230717,183200,560009510,15160,15160,15160,15160,0
|
|
20230717,183100,560009510,15160,15160,15160,15160,0
|
|
20230717,183000,560009510,15160,15160,15160,15160,0
|
|
20230717,182900,560009510,15160,15160,15160,15160,0
|
|
20230717,182800,560009510,15160,15160,15160,15160,0
|
|
20230717,182700,560009510,15160,15160,15160,15160,0
|
|
20230717,182600,560009510,15160,15160,15160,15160,0
|
|
20230717,182500,560009510,15160,15160,15160,15160,0
|
|
20230717,182400,560009510,15160,15160,15160,15160,0
|
|
20230717,182300,560009510,15160,15160,15160,15160,0
|
|
20230717,182200,560009510,15160,15160,15160,15160,0
|
|
20230717,182100,560009510,15160,15160,15160,15160,0
|
|
20230717,182000,560009510,15160,15160,15160,15160,0
|
|
20230717,181900,560009510,15160,15160,15160,15160,0
|
|
20230717,181800,560009510,15160,15160,15160,15160,0
|
|
20230717,181700,560009510,15160,15160,15160,15160,195
|
|
20230717,181600,560009510,15160,15160,15160,15160,0
|
|
20230717,181500,560009510,15160,15160,15160,15160,0
|
|
20230717,181400,560009510,15160,15160,15160,15160,0
|
|
20230717,181300,560009510,15160,15160,15160,15160,0
|
|
20230717,181200,560009510,15160,15160,15160,15160,0
|
|
20230717,181100,560009510,15160,15160,15160,15160,0
|
|
20230717,181000,560009510,15160,15160,15160,15160,0
|
|
20230717,180900,560009510,15160,15160,15160,15160,0
|
|
20230717,180800,560009510,15160,15160,15160,15160,0
|
|
20230717,180700,560009510,15160,15160,15160,15160,0
|
|
20230717,180600,560009510,15160,15160,15160,15160,0
|
|
20230717,180500,560009510,15160,15160,15160,15160,0
|
|
20230717,180400,560009510,15160,15160,15160,15160,0
|
|
20230717,180300,560009510,15160,15160,15160,15160,0
|
|
20230717,180200,560009510,15160,15160,15160,15160,0
|
|
20230717,180100,560009510,15160,15160,15160,15160,0
|
|
20230717,180000,560009510,15160,15160,15160,15160,0
|
|
20230717,175900,560009510,15160,15160,15160,15160,0
|
|
20230717,175800,560009510,15160,15160,15160,15160,0
|
|
20230717,175700,560009510,15160,15160,15160,15160,0
|
|
20230717,175600,560009510,15160,15160,15160,15160,0
|
|
20230717,175500,560009510,15160,15160,15160,15160,0
|
|
20230717,175400,560009510,15160,15160,15160,15160,0
|
|
20230717,175300,560009510,15160,15160,15160,15160,0
|
|
20230717,175200,560009510,15160,15160,15160,15160,0
|
|
20230717,175100,560009510,15160,15160,15160,15160,0
|
|
20230717,175000,560009510,15160,15160,15160,15160,0
|
|
20230717,174900,560009510,15160,15160,15160,15160,0
|
|
20230717,174800,560009510,15160,15160,15160,15160,0
|
|
20230717,174700,560009510,15160,15160,15160,15160,195
|
|
20230717,174600,560009510,15160,15160,15160,15160,0
|
|
20230717,174500,560009510,15160,15160,15160,15160,0
|
|
20230717,174400,560009510,15160,15160,15160,15160,0
|
|
20230717,174300,560009510,15160,15160,15160,15160,0
|
|
20230717,174200,560009510,15160,15160,15160,15160,0
|
|
20230717,174100,560009510,15160,15160,15160,15160,0
|
|
20230717,174000,560009510,15160,15160,15160,15160,0
|
|
20230717,173900,560009510,15160,15160,15160,15160,0
|
|
20230717,173800,560009510,15160,15160,15160,15160,0
|
|
20230717,173700,560009510,15160,15160,15160,15160,0
|
|
20230717,173600,560009510,15160,15160,15160,15160,0
|
|
20230717,173500,560009510,15160,15160,15160,15160,0
|
|
20230717,173400,560009510,15160,15160,15160,15160,0
|
|
20230717,173300,560009510,15160,15160,15160,15160,0
|
|
20230717,173200,560009510,15160,15160,15160,15160,0
|
|
20230717,173100,560009510,15160,15160,15160,15160,0
|
|
20230717,173000,560009510,15160,15160,15160,15160,0
|
|
20230717,172900,560009510,15160,15160,15160,15160,0
|
|
20230717,172800,560009510,15160,15160,15160,15160,0
|
|
20230717,172700,560009510,15160,15160,15160,15160,0
|
|
20230717,172600,560009510,15160,15160,15160,15160,0
|
|
20230717,172500,560009510,15160,15160,15160,15160,0
|
|
20230717,172400,560009510,15160,15160,15160,15160,0
|
|
20230717,172300,560009510,15160,15160,15160,15160,0
|
|
20230717,172200,560009510,15160,15160,15160,15160,0
|
|
20230717,172100,560009510,15160,15160,15160,15160,0
|
|
20230717,172000,560009510,15160,15160,15160,15160,0
|
|
20230717,171900,560009510,15160,15160,15160,15160,0
|
|
20230717,171800,560009510,15160,15160,15160,15160,0
|
|
20230717,171700,560009510,15160,15160,15160,15160,195
|
|
20230717,171600,560009510,15160,15160,15160,15160,0
|
|
20230717,171500,560009510,15160,15160,15160,15160,0
|
|
20230717,171400,560009510,15160,15160,15160,15160,0
|
|
20230717,171300,560009510,15160,15160,15160,15160,0
|
|
20230717,171200,560009510,15160,15160,15160,15160,0
|
|
20230717,171100,560009510,15160,15160,15160,15160,0
|
|
20230717,171000,560009510,15160,15160,15160,15160,0
|
|
20230717,170900,560009510,15160,15160,15160,15160,0
|
|
20230717,170800,560009510,15160,15160,15160,15160,0
|
|
20230717,170700,560009510,15160,15160,15160,15160,0
|
|
20230717,170600,560009510,15160,15160,15160,15160,0
|
|
20230717,170500,560009510,15160,15160,15160,15160,0
|
|
20230717,170400,560009510,15160,15160,15160,15160,0
|
|
20230717,170300,560009510,15160,15160,15160,15160,0
|
|
20230717,170200,560009510,15160,15160,15160,15160,0
|
|
20230717,170100,560009510,15160,15160,15160,15160,0
|
|
20230717,170000,560009510,15160,15160,15160,15160,0
|
|
20230717,165900,560009510,15160,15160,15160,15160,0
|
|
20230717,165800,560009510,15160,15160,15160,15160,0
|
|
20230717,165700,560009510,15160,15160,15160,15160,0
|
|
20230717,165600,560009510,15160,15160,15160,15160,0
|
|
20230717,165500,560009510,15160,15160,15160,15160,0
|
|
20230717,165400,560009510,15160,15160,15160,15160,0
|
|
20230717,165300,560009510,15160,15160,15160,15160,0
|
|
20230717,165200,560009510,15160,15160,15160,15160,0
|
|
20230717,165100,560009510,15160,15160,15160,15160,0
|
|
20230717,165000,560009510,15160,15160,15160,15160,0
|
|
20230717,164900,560009510,15160,15160,15160,15160,0
|
|
20230717,164800,560009510,15160,15160,15160,15160,0
|
|
20230717,164700,560009510,15160,15160,15160,15160,195
|
|
20230717,164600,560009510,15160,15160,15160,15160,0
|
|
20230717,164500,560009510,15160,15160,15160,15160,0
|
|
20230717,164400,560009510,15160,15160,15160,15160,0
|
|
20230717,164300,560009510,15160,15160,15160,15160,0
|
|
20230717,164200,560009510,15160,15160,15160,15160,0
|
|
20230717,164100,560009510,15160,15160,15160,15160,0
|
|
20230717,164000,560009510,15160,15160,15160,15160,0
|
|
20230717,163900,560009510,15160,15160,15160,15160,0
|
|
20230717,163800,560009510,15160,15160,15160,15160,0
|
|
20230717,163700,560009510,15160,15160,15160,15160,0
|
|
20230717,163600,560009510,15160,15160,15160,15160,0
|
|
20230717,163500,560009510,15160,15160,15160,15160,0
|
|
20230717,163400,560009510,15160,15160,15160,15160,0
|
|
20230717,163300,560009510,15160,15160,15160,15160,0
|
|
20230717,163200,560009510,15160,15160,15160,15160,0
|
|
20230717,163100,560009510,15160,15160,15160,15160,0
|
|
20230717,163000,560009510,15160,15160,15160,15160,0
|
|
20230717,162900,560009510,15160,15160,15160,15160,0
|
|
20230717,162800,560009510,15160,15160,15160,15160,0
|
|
20230717,162700,560009510,15160,15160,15160,15160,0
|
|
20230717,162600,560009510,15160,15160,15160,15160,0
|
|
20230717,162500,560009510,15160,15160,15160,15160,0
|
|
20230717,162400,560009510,15160,15160,15160,15160,0
|
|
20230717,162300,560009510,15160,15160,15160,15160,0
|
|
20230717,162200,560009510,15160,15160,15160,15160,0
|
|
20230717,162100,560009510,15160,15160,15160,15160,0
|
|
20230717,162000,560009510,15160,15160,15160,15160,0
|
|
20230717,161900,560009510,15160,15160,15160,15160,0
|
|
20230717,161800,560009510,15160,15160,15160,15160,0
|
|
20230717,161700,560009510,15160,15160,15160,15160,195
|
|
20230717,161600,560009510,15160,15160,15160,15160,0
|
|
20230717,161500,560009510,15160,15160,15160,15160,0
|
|
20230717,161400,560009510,15160,15160,15160,15160,0
|
|
20230717,161300,560009510,15160,15160,15160,15160,0
|
|
20230717,161200,560009510,15160,15160,15160,15160,0
|
|
20230717,161100,560009510,15160,15160,15160,15160,0
|
|
20230717,161000,560009510,15160,15160,15160,15160,0
|
|
20230717,160900,560009510,15160,15160,15160,15160,0
|
|
20230717,160800,560009510,15160,15160,15160,15160,0
|
|
20230717,160700,560009510,15160,15160,15160,15160,0
|
|
20230717,160600,560009510,15160,15160,15160,15160,0
|
|
20230717,160500,560009510,15160,15160,15160,15160,0
|
|
20230717,160400,560009510,15160,15160,15160,15160,0
|
|
20230717,160300,560009510,15160,15160,15160,15160,0
|
|
20230717,160200,560009510,15160,15160,15160,15160,0
|
|
20230717,160100,560009510,15160,15160,15160,15160,0
|
|
20230717,160000,560009510,15160,15160,15160,15160,0
|
|
20230717,155900,560009510,15160,15160,15160,15160,0
|
|
20230717,155800,560009510,15160,15160,15160,15160,0
|
|
20230717,155700,560009510,15160,15160,15160,15160,0
|
|
20230717,155600,560009510,15160,15160,15160,15160,0
|
|
20230717,155500,560009510,15160,15160,15160,15160,0
|
|
20230717,155400,560009510,15160,15160,15160,15160,0
|
|
20230717,155300,560009510,15160,15160,15160,15160,0
|
|
20230717,155200,560009510,15160,15160,15160,15160,0
|
|
20230717,155100,560009510,15160,15160,15160,15160,0
|
|
20230717,155000,560009510,15160,15160,15160,15160,0
|
|
20230717,154900,560009510,15160,15160,15160,15160,0
|
|
20230717,154800,560009510,15160,15160,15160,15160,0
|
|
20230717,154700,560009510,15160,15160,15160,15160,195
|
|
20230717,154600,560009510,15160,15160,15160,15160,0
|
|
20230717,154500,560009510,15160,15160,15160,15160,0
|
|
20230717,154400,560009510,15160,15160,15160,15160,0
|
|
20230717,154300,560009510,15160,15160,15160,15160,0
|
|
20230717,154200,560009510,15160,15160,15160,15160,0
|
|
20230717,154100,560009510,15160,15160,15160,15160,0
|
|
20230717,154000,560009510,15160,15160,15160,15160,0
|
|
20230717,153900,560009510,15160,15160,15160,15160,0
|
|
20230717,153800,560009510,15160,15160,15160,15160,0
|
|
20230717,153700,560009510,15160,15160,15160,15160,0
|
|
20230717,153600,560009510,15160,15160,15160,15160,0
|
|
20230717,153500,560009510,15160,15160,15160,15160,0
|
|
20230717,153400,560009510,15160,15160,15160,15160,0
|
|
20230717,153300,560009510,15160,15160,15160,15160,0
|
|
20230717,153200,560009510,15160,15160,15160,15160,0
|
|
20230717,153100,560009510,15160,15160,15160,15160,0
|
|
20230717,153000,560009510,15160,15160,15160,15160,195
|
|
20230717,152900,557053310,15140,15140,15140,15140,0
|
|
20230717,152800,557053310,15140,15140,15140,15140,0
|
|
20230717,152700,557053310,15140,15140,15140,15140,0
|
|
20230717,152600,557053310,15140,15140,15140,15140,0
|
|
20230717,152500,557053310,15140,15140,15140,15140,0
|
|
20230717,152400,557053310,15140,15140,15140,15140,0
|
|
20230717,152300,557053310,15140,15140,15140,15140,0
|
|
20230717,152200,557053310,15140,15140,15140,15140,0
|
|
20230717,152100,557053310,15140,15140,15140,15140,0
|
|
20230717,152000,557053310,15140,15140,15140,15140,0
|
|
20230717,151900,557053310,15140,15080,15140,15070,33
|
|
20230717,151800,556555230,15070,15050,15070,15050,319
|
|
20230717,151700,551752500,15050,15050,15060,15050,970
|
|
20230717,151600,537149300,15050,15070,15070,15050,1274
|
|
20230717,151500,517963960,15070,15060,15080,15060,696
|
|
20230717,151400,507479980,15050,15060,15070,15050,3369
|
|
20230717,151300,456760290,15070,15070,15090,15060,836
|
|
20230717,151200,444166500,15070,15070,15070,15060,960
|
|
20230717,151100,429701010,15070,15070,15080,15070,666
|
|
20230717,151000,419664230,15070,15080,15080,15070,658
|
|
20230717,150900,409742940,15090,15090,15090,15080,701
|
|
20230717,150800,399168960,15090,15100,15100,15090,3379
|
|
20230717,150700,348152630,15100,15110,15110,15100,1698
|
|
20230717,150600,322500890,15110,15130,15130,15110,372
|
|
20230717,150500,316874910,15140,15140,15140,15140,134
|
|
20230717,150400,314846150,15150,15150,15150,15150,1
|
|
20230717,150300,314831000,15130,15140,15150,15130,37
|
|
20230717,150200,314270760,15130,15130,15130,15130,1
|
|
20230717,150100,314255630,15130,15130,15130,15130,32
|
|
20230717,150000,313771470,15130,15130,15130,15130,42
|
|
20230717,145900,313136010,15120,15120,15120,15120,2
|
|
20230717,145800,313105770,15120,15120,15120,15120,5
|
|
20230717,145700,313030170,15120,15120,15120,15120,93
|
|
20230717,145600,311624010,15120,15120,15120,15110,248
|
|
20230717,145500,307874270,15110,15110,15110,15110,0
|
|
20230717,145400,307874270,15110,15110,15110,15110,1
|
|
20230717,145300,307859160,15110,15120,15120,15110,11
|
|
20230717,145200,307692850,15110,15110,15110,15110,1
|
|
20230717,145100,307677740,15120,15110,15120,15110,11
|
|
20230717,145000,307511430,15110,15120,15120,15110,3
|
|
20230717,144900,307466090,15110,15110,15110,15110,0
|
|
20230717,144800,307466090,15110,15110,15120,15110,11
|
|
20230717,144700,307299790,15110,15110,15110,15110,1
|
|
20230717,144600,307284680,15120,15120,15120,15120,10
|
|
20230717,144500,307133480,15110,15110,15110,15110,102
|
|
20230717,144400,305592260,15120,15120,15120,15120,110
|
|
20230717,144300,303929060,15110,15120,15120,15110,63
|
|
20230717,144200,302976630,15110,15110,15110,15110,1
|
|
20230717,144100,302961520,15110,15110,15110,15110,1
|
|
20230717,144000,302946410,15120,15120,15120,15120,11
|
|
20230717,143900,302780090,15110,15110,15120,15110,554
|
|
20230717,143800,294409080,15120,15120,15120,15120,50
|
|
20230717,143700,293653080,15110,15110,15110,15110,1
|
|
20230717,143600,293637970,15120,15110,15120,15110,2
|
|
20230717,143500,293607740,15110,15120,15120,15110,11
|
|
20230717,143400,293441430,15120,15110,15120,15110,4
|
|
20230717,143300,293380970,15110,15110,15110,15110,1
|
|
20230717,143200,293365860,15110,15120,15120,15110,7
|
|
20230717,143100,293260060,15120,15120,15120,15120,11
|
|
20230717,143000,293093740,15110,15110,15110,15110,1
|
|
20230717,142900,293078630,15110,15110,15110,15110,0
|
|
20230717,142800,293078630,15110,15120,15120,15110,235
|
|
20230717,142700,289526790,15130,15130,15130,15130,8
|
|
20230717,142600,289405750,15120,15120,15120,15120,1
|
|
20230717,142500,289390630,15120,15120,15120,15120,0
|
|
20230717,142400,289390630,15120,15130,15140,15120,7
|
|
20230717,142300,289284720,15130,15130,15130,15130,2
|
|
20230717,142200,289254460,15120,15120,15120,15120,1
|
|
20230717,142100,289239340,15120,15120,15120,15120,2
|
|
20230717,142000,289209100,15130,15130,15130,15130,0
|
|
20230717,141900,289209100,15130,15130,15130,15130,56
|
|
20230717,141800,288361820,15130,15130,15130,15130,0
|
|
20230717,141700,288361820,15130,15120,15130,15120,9
|
|
20230717,141600,288225660,15120,15120,15120,15120,1
|
|
20230717,141500,288210540,15130,15120,15130,15120,21
|
|
20230717,141400,287892820,15120,15120,15120,15120,0
|
|
20230717,141300,287892820,15120,15120,15120,15120,1
|
|
20230717,141200,287877700,15130,15130,15130,15130,0
|
|
20230717,141100,287877700,15130,15130,15130,15130,124
|
|
20230717,141000,286001580,15130,15120,15130,15120,36
|
|
20230717,140900,285456910,15120,15130,15130,15120,59
|
|
20230717,140800,284564250,15140,15120,15140,15120,101
|
|
20230717,140700,283035780,15120,15130,15130,15120,11
|
|
20230717,140600,282869360,15120,15120,15120,15120,1
|
|
20230717,140500,282854240,15120,15120,15120,15120,300
|
|
20230717,140400,278318240,15120,15120,15120,15120,2
|
|
20230717,140300,278288000,15120,15120,15120,15120,20
|
|
20230717,140200,277985600,15120,15120,15120,15120,1
|
|
20230717,140100,277970480,15130,15130,15130,15130,0
|
|
20230717,140000,277970480,15130,15130,15130,15130,7
|
|
20230717,135900,277864570,15130,15130,15130,15130,3
|
|
20230717,135800,277819180,15120,15120,15120,15120,2
|
|
20230717,135700,277788940,15130,15120,15130,15120,55
|
|
20230717,135600,276956880,15130,15120,15130,15120,2
|
|
20230717,135500,276926630,15120,15120,15120,15120,1
|
|
20230717,135400,276911510,15130,15130,15130,15130,9
|
|
20230717,135300,276775340,15120,15130,15130,15120,3
|
|
20230717,135200,276729970,15130,15130,15130,15130,100
|
|
20230717,135100,275216970,15120,15120,15120,15120,1
|
|
20230717,135000,275201850,15120,15130,15130,15120,2
|
|
20230717,134900,275171600,15120,15120,15120,15120,1
|
|
20230717,134800,275156480,15130,15130,15130,15130,9
|
|
20230717,134700,275020310,15120,15120,15120,15120,2
|
|
20230717,134600,274990070,15120,15120,15120,15120,0
|
|
20230717,134500,274990070,15120,15130,15130,15120,2
|
|
20230717,134400,274959820,15120,15120,15120,15120,2
|
|
20230717,134300,274929580,15130,15130,15130,15130,11
|
|
20230717,134200,274763150,15130,15120,15130,15120,21
|
|
20230717,134100,274445430,15130,15120,15130,15120,31
|
|
20230717,134000,273976410,15130,15130,15130,15130,0
|
|
20230717,133900,273976410,15130,15130,15130,15130,3
|
|
20230717,133800,273931020,15120,15130,15130,15120,52
|
|
20230717,133700,273144280,15130,15130,15130,15130,10
|
|
20230717,133600,272992980,15120,15120,15120,15120,1
|
|
20230717,133500,272977860,15120,15130,15130,15120,92
|
|
20230717,133400,271585910,15120,15120,15120,15120,1
|
|
20230717,133300,271570790,15120,15120,15120,15120,0
|
|
20230717,133200,271570790,15120,15130,15130,15120,12
|
|
20230717,133100,271389250,15120,15120,15120,15120,1
|
|
20230717,133000,271374130,15120,15120,15120,15120,1
|
|
20230717,132900,271359010,15120,15120,15120,15120,1
|
|
20230717,132800,271343890,15120,15120,15120,15120,10
|
|
20230717,132700,271192690,15120,15120,15120,15120,2
|
|
20230717,132600,271162450,15130,15130,15130,15130,10
|
|
20230717,132500,271011150,15130,15120,15130,15120,2
|
|
20230717,132400,270980900,15120,15120,15120,15120,1
|
|
20230717,132300,270965780,15120,15120,15120,15120,1
|
|
20230717,132200,270950660,15120,15120,15120,15120,14
|
|
20230717,132100,270738980,15120,15120,15120,15120,2
|
|
20230717,132000,270708740,15130,15130,15130,15130,10
|
|
20230717,131900,270557440,15120,15120,15120,15120,1
|
|
20230717,131800,270542320,15120,15130,15130,15120,36
|
|
20230717,131700,269997660,15120,15120,15120,15120,0
|
|
20230717,131600,269997660,15120,15120,15120,15120,1
|
|
20230717,131500,269982540,15120,15120,15120,15120,1
|
|
20230717,131400,269967420,15120,15130,15130,15120,11
|
|
20230717,131300,269801000,15120,15120,15120,15120,0
|
|
20230717,131200,269801000,15120,15130,15130,15120,94
|
|
20230717,131100,268378800,15130,15130,15130,15130,1
|
|
20230717,131000,268363670,15120,15120,15130,15120,132
|
|
20230717,130900,266367810,15120,15130,15130,15120,3
|
|
20230717,130800,266322430,15130,15130,15140,15130,61
|
|
20230717,130700,265399480,15130,15130,15130,15130,2
|
|
20230717,130600,265369220,15140,15140,15140,15140,0
|
|
20230717,130500,265369220,15140,15130,15140,15130,248
|
|
20230717,130400,261616960,15130,15130,15130,15130,1
|
|
20230717,130300,261601830,15130,15140,15140,15130,3
|
|
20230717,130200,261556420,15140,15140,15140,15140,0
|
|
20230717,130100,261556420,15140,15130,15140,15130,61
|
|
20230717,130000,260632900,15140,15140,15140,15140,0
|
|
20230717,125900,260632900,15140,15140,15150,15140,118
|
|
20230717,125800,258846360,15140,15150,15150,15140,2
|
|
20230717,125700,258816070,15140,15140,15140,15140,127
|
|
20230717,125600,256893290,15140,15140,15140,15140,311
|
|
20230717,125500,252184750,15140,15140,15140,15140,201
|
|
20230717,125400,249141610,15140,15140,15140,15140,1
|
|
20230717,125300,249126470,15150,15150,15150,15150,0
|
|
20230717,125200,249126470,15150,15140,15150,15140,4
|
|
20230717,125100,249065890,15150,15150,15150,15150,1
|
|
20230717,125000,249050740,15140,15140,15140,15140,1
|
|
20230717,124900,249035600,15150,15140,15150,15140,12
|
|
20230717,124800,248853810,15150,15140,15150,15130,109
|
|
20230717,124700,247203540,15130,15130,15130,15130,0
|
|
20230717,124600,247203540,15130,15140,15140,15130,2
|
|
20230717,124500,247173270,15140,15140,15140,15140,0
|
|
20230717,124400,247173270,15140,15150,15150,15140,2
|
|
20230717,124300,247142980,15140,15140,15140,15140,1
|
|
20230717,124200,247127840,15140,15140,15140,15140,101
|
|
20230717,124100,245598700,15140,15130,15140,15130,67
|
|
20230717,124000,244584340,15140,15140,15140,15140,59
|
|
20230717,123900,243691080,15130,15130,15130,15130,1
|
|
20230717,123800,243675950,15140,15140,15140,15140,116
|
|
20230717,123700,241919710,15140,15140,15140,15140,152
|
|
20230717,123600,239618430,15140,15140,15140,15140,182
|
|
20230717,123500,236862950,15140,15140,15140,15140,2
|
|
20230717,123400,236832670,15140,15140,15140,15140,0
|
|
20230717,123300,236832670,15140,15150,15150,15140,5
|
|
20230717,123200,236756930,15150,15140,15150,15140,101
|
|
20230717,123100,235226790,15150,15140,15150,15140,3
|
|
20230717,123000,235181350,15140,15140,15150,15140,144
|
|
20230717,122900,233001170,15140,15140,15140,15130,113
|
|
20230717,122800,231290360,15140,15130,15140,15130,13
|
|
20230717,122700,231093660,15130,15130,15130,15130,29
|
|
20230717,122600,230654890,15130,15130,15130,15130,4
|
|
20230717,122500,230594370,15140,15130,15140,15130,3
|
|
20230717,122400,230548970,15140,15140,15140,15140,10
|
|
20230717,122300,230397570,15120,15130,15130,15120,160
|
|
20230717,122200,227976840,15130,15130,15130,15130,2
|
|
20230717,122100,227946580,15140,15120,15140,15120,43
|
|
20230717,122000,227296160,15110,15110,15120,15110,15
|
|
20230717,121900,227069380,15110,15110,15110,15110,0
|
|
20230717,121800,227069380,15110,15110,15120,15110,11
|
|
20230717,121700,226903080,15110,15110,15110,15110,1
|
|
20230717,121600,226887970,15110,15110,15110,15110,0
|
|
20230717,121500,226887970,15110,15110,15110,15110,2
|
|
20230717,121400,226857750,15120,15120,15120,15120,1
|
|
20230717,121300,226842630,15110,15110,15110,15110,1
|
|
20230717,121200,226827520,15110,15110,15110,15110,1
|
|
20230717,121100,226812410,15110,15110,15110,15110,0
|
|
20230717,121000,226812410,15110,15120,15120,15110,301
|
|
20230717,120900,222261520,15120,15120,15120,15120,2
|
|
20230717,120800,222231280,15120,15120,15120,15120,0
|
|
20230717,120700,222231280,15120,15120,15120,15120,1
|
|
20230717,120600,222216160,15120,15120,15120,15120,1
|
|
20230717,120500,222201040,15120,15120,15120,15120,1
|
|
20230717,120400,222185920,15130,15120,15130,15120,12
|
|
20230717,120300,222004370,15120,15120,15120,15120,1
|
|
20230717,120200,221989250,15120,15120,15120,15120,1
|
|
20230717,120100,221974130,15130,15130,15130,15130,0
|
|
20230717,120000,221974130,15130,15120,15130,15120,3
|
|
20230717,115900,221928760,15120,15120,15120,15120,8
|
|
20230717,115800,221807800,15130,15120,15130,15120,108
|
|
20230717,115700,220173840,15120,15120,15120,15120,1
|
|
20230717,115600,220158720,15120,15120,15120,15120,8
|
|
20230717,115500,220037760,15130,15130,15130,15130,2
|
|
20230717,115400,220007500,15120,15120,15120,15120,10
|
|
20230717,115300,219856300,15120,15120,15120,15120,0
|
|
20230717,115200,219856300,15120,15120,15120,15120,9
|
|
20230717,115100,219720220,15130,15120,15130,15120,11
|
|
20230717,115000,219553800,15120,15120,15120,15120,7
|
|
20230717,114900,219447960,15120,15120,15120,15120,9
|
|
20230717,114800,219311880,15120,15120,15120,15120,0
|
|
20230717,114700,219311880,15120,15130,15130,15120,10
|
|
20230717,114600,219160670,15120,15120,15120,15120,1
|
|
20230717,114500,219145550,15120,15120,15120,15120,8
|
|
20230717,114400,219024590,15130,15130,15130,15130,10
|
|
20230717,114300,218873290,15120,15120,15120,15120,9
|
|
20230717,114200,218737210,15120,15120,15120,15120,0
|
|
20230717,114100,218737210,15120,15120,15120,15120,9
|
|
20230717,114000,218601130,15120,15120,15120,15120,1
|
|
20230717,113900,218586010,15120,15120,15120,15120,9
|
|
20230717,113800,218449930,15130,15120,15130,15120,58
|
|
20230717,113700,217572470,15130,15120,15130,15120,12
|
|
20230717,113600,217390920,15120,15120,15120,15120,8
|
|
20230717,113500,217269960,15110,15110,15110,15110,0
|
|
20230717,113400,217269960,15110,15110,15110,15110,8
|
|
20230717,113300,217149080,15150,15150,15150,15150,1
|
|
20230717,113200,217133930,15110,15120,15120,15110,1590
|
|
20230717,113100,193095100,15110,15120,15120,15110,2
|
|
20230717,113000,193064870,15110,15110,15110,15110,8
|
|
20230717,112900,192943990,15110,15110,15110,15110,7
|
|
20230717,112800,192838220,15110,15120,15120,15110,12
|
|
20230717,112700,192656800,15110,15110,15110,15110,9
|
|
20230717,112600,192520810,15110,15110,15110,15110,1
|
|
20230717,112500,192505700,15110,15110,15110,15110,8
|
|
20230717,112400,192384820,15110,15110,15110,15110,0
|
|
20230717,112300,192384820,15110,15110,15110,15110,9
|
|
20230717,112200,192248830,15110,15110,15110,15110,0
|
|
20230717,112100,192248830,15110,15110,15110,15110,9
|
|
20230717,112000,192112840,15110,15110,15110,15110,1
|
|
20230717,111900,192097730,15110,15110,15120,15110,9
|
|
20230717,111800,191961730,15110,15110,15110,15110,7
|
|
20230717,111700,191855960,15110,15110,15120,15110,3
|
|
20230717,111600,191810620,15110,15110,15110,15110,7
|
|
20230717,111500,191704850,15110,15110,15110,15110,1
|
|
20230717,111400,191689740,15120,15110,15120,15110,39
|
|
20230717,111300,191100160,15110,15110,15110,15110,8
|
|
20230717,111200,190979280,15110,15110,15120,15110,250
|
|
20230717,111100,187201480,15110,15110,15110,15110,1
|
|
20230717,111000,187186370,15110,15120,15130,15100,1374
|
|
20230717,110900,166417270,15120,15120,15120,15120,120
|
|
20230717,110800,164602870,15120,15130,15130,15120,102
|
|
20230717,110700,163059630,15130,15120,15130,15120,369
|
|
20230717,110600,157476740,15120,15130,15130,15120,11
|
|
20230717,110500,157310320,15120,15120,15130,15120,55
|
|
20230717,110400,156478300,15120,15120,15120,15120,5
|
|
20230717,110300,156402700,15120,15130,15140,15120,131
|
|
20230717,110200,154420730,15130,15140,15140,15130,11
|
|
20230717,110100,154254200,15130,15130,15130,15130,11
|
|
20230717,110000,154087770,15130,15130,15130,15130,7
|
|
20230717,105900,153981860,15150,15150,15150,15150,75
|
|
20230717,105800,152845610,15130,15130,15130,15130,7
|
|
20230717,105700,152739700,15130,15140,15140,15130,326
|
|
20230717,105600,147804590,15140,15140,15140,15140,7
|
|
20230717,105500,147698610,15140,15140,15140,15140,2
|
|
20230717,105400,147668330,15140,15140,15140,15140,13
|
|
20230717,105300,147471510,15140,15140,15140,15140,0
|
|
20230717,105200,147471510,15140,15140,15140,15140,7
|
|
20230717,105100,147365530,15140,15140,15140,15140,0
|
|
20230717,105000,147365530,15140,15170,15170,15140,73
|
|
20230717,104900,146260100,15170,15150,15170,15150,8
|
|
20230717,104800,146138880,15170,15150,15170,15150,61
|
|
20230717,104700,145214710,15150,15170,15170,15150,126
|
|
20230717,104600,143304880,15160,15160,15160,15160,0
|
|
20230717,104500,143304880,15160,15170,15170,15160,8
|
|
20230717,104400,143183590,15160,15160,15160,15160,0
|
|
20230717,104300,143183590,15160,15170,15170,15160,244
|
|
20230717,104200,139482550,15160,15160,15160,15160,0
|
|
20230717,104100,139482550,15160,15160,15160,15160,43
|
|
20230717,104000,138830670,15160,15160,15160,15160,92
|
|
20230717,103900,137435950,15160,15160,15160,15160,0
|
|
20230717,103800,137435950,15160,15160,15160,15160,7
|
|
20230717,103700,137329830,15160,15160,15160,15160,0
|
|
20230717,103600,137329830,15160,15170,15170,15160,14
|
|
20230717,103500,137117520,15150,15170,15170,15150,26
|
|
20230717,103400,136723280,15170,15150,15170,15150,19
|
|
20230717,103300,136435210,15150,15150,15150,15150,0
|
|
20230717,103200,136435210,15150,15150,15150,15150,7
|
|
20230717,103100,136329160,15150,15150,15150,15150,0
|
|
20230717,103000,136329160,15150,15150,15150,15150,7
|
|
20230717,102900,136223110,15150,15140,15150,15140,11
|
|
20230717,102800,136056530,15170,15170,15170,15170,11
|
|
20230717,102700,135889660,15140,15140,15140,15140,8
|
|
20230717,102600,135768540,15140,15170,15170,15140,117
|
|
20230717,102500,133994160,15140,15140,15140,15140,7
|
|
20230717,102400,133888180,15140,15140,15140,15140,0
|
|
20230717,102300,133888180,15140,15140,15140,15140,7
|
|
20230717,102200,133782200,15170,15130,15170,15130,8
|
|
20230717,102100,133661120,15130,15150,15170,15130,2642
|
|
20230717,102000,93597460,15140,15140,15140,15140,7
|
|
20230717,101900,93491480,15140,15140,15140,15140,0
|
|
20230717,101800,93491480,15140,15140,15140,15140,7
|
|
20230717,101700,93385500,15150,15150,15150,15150,1
|
|
20230717,101600,93370350,15150,15140,15150,15140,9
|
|
20230717,101500,93234070,15140,15140,15140,15140,0
|
|
20230717,101400,93234070,15140,15140,15140,15140,8
|
|
20230717,101300,93112950,15150,15150,15150,15150,100
|
|
20230717,101200,91597950,15140,15140,15140,15140,7
|
|
20230717,101100,91491970,15140,15140,15140,15140,0
|
|
20230717,101000,91491970,15140,15150,15150,15140,77
|
|
20230717,100900,90325490,15150,15150,15150,15150,7
|
|
20230717,100800,90219440,15160,15160,15160,15160,1
|
|
20230717,100700,90204280,15160,15150,15160,15150,17
|
|
20230717,100600,89946640,15160,15160,15160,15160,2
|
|
20230717,100500,89916320,15130,15130,15130,15130,14
|
|
20230717,100400,89704500,15130,15130,15130,15130,0
|
|
20230717,100300,89704500,15130,15130,15130,15130,38
|
|
20230717,100200,89129560,15130,15130,15130,15130,0
|
|
20230717,100100,89129560,15130,15130,15130,15130,8
|
|
20230717,100000,89008520,15130,15130,15130,15130,7
|
|
20230717,095900,88902610,15160,15160,15160,15160,1
|
|
20230717,095800,88887450,15160,15130,15160,15130,8
|
|
20230717,095700,88766380,15130,15130,15130,15130,0
|
|
20230717,095600,88766380,15130,15160,15160,15130,17
|
|
20230717,095500,88508870,15130,15130,15130,15130,0
|
|
20230717,095400,88508870,15130,15130,15130,15130,8
|
|
20230717,095300,88387830,15130,15130,15130,15130,0
|
|
20230717,095200,88387830,15130,15170,15170,15130,8
|
|
20230717,095100,88266750,15130,15130,15130,15130,4
|
|
20230717,095000,88206230,15130,15130,15170,15130,127
|
|
20230717,094900,86280360,15130,15120,15150,15120,66
|
|
20230717,094800,85281710,15130,15130,15130,15130,51
|
|
20230717,094700,84510080,15120,15120,15120,15120,8
|
|
20230717,094600,84389120,15120,15120,15120,15120,0
|
|
20230717,094500,84389120,15120,15130,15130,15120,30
|
|
20230717,094400,83935380,15130,15130,15130,15130,1
|
|
20230717,094300,83920250,15120,15120,15120,15120,7
|
|
20230717,094200,83814410,15120,15120,15120,15120,0
|
|
20230717,094100,83814410,15120,15130,15130,15120,9
|
|
20230717,094000,83678320,15130,15120,15130,15120,9
|
|
20230717,093900,83542220,15130,15130,15130,15130,70
|
|
20230717,093800,82483120,15130,15120,15130,15120,14
|
|
20230717,093700,82271370,15130,15130,15130,15120,51
|
|
20230717,093600,81500090,15130,15120,15130,15120,3
|
|
20230717,093500,81454720,15110,15110,15110,15110,42
|
|
20230717,093400,80820100,15110,15150,15150,15110,9
|
|
20230717,093300,80684070,15150,15150,15150,15150,11
|
|
20230717,093200,80517420,15110,15110,15110,15110,7
|
|
20230717,093100,80411650,15110,15110,15110,15110,0
|
|
20230717,093000,80411650,15110,15120,15130,15110,11
|
|
20230717,092900,80245390,15110,15110,15110,15110,7
|
|
20230717,092800,80139620,15110,15110,15110,15110,0
|
|
20230717,092700,80139620,15110,15160,15160,15110,12
|
|
20230717,092600,79958250,15110,15110,15160,15110,17
|
|
20230717,092500,79701330,15110,15120,15120,15110,27
|
|
20230717,092400,79293310,15120,15120,15120,15120,20
|
|
20230717,092300,78990910,15120,15120,15120,15120,24
|
|
20230717,092200,78628030,15110,15110,15110,15110,0
|
|
20230717,092100,78628030,15110,15160,15160,15110,9
|
|
20230717,092000,78491990,15160,15110,15160,15110,50
|
|
20230717,091900,77735990,15110,15100,15110,15100,71
|
|
20230717,091800,76663330,15110,15100,15110,15100,24
|
|
20230717,091700,76300920,15100,15100,15110,15100,24
|
|
20230717,091600,75938490,15100,15110,15110,15100,15
|
|
20230717,091500,75711970,15110,15100,15110,15100,43
|
|
20230717,091400,75062320,15100,15160,15160,15100,26
|
|
20230717,091300,74669490,15110,15160,15160,15110,47
|
|
20230717,091200,73957710,15100,15100,15170,15100,263
|
|
20230717,091100,69973150,15100,15090,15100,15090,384
|
|
20230717,091000,64178390,15100,15110,15110,15090,342
|
|
20230717,090900,59013380,15120,15100,15140,15100,132
|
|
20230717,090800,57017820,15100,15090,15100,15090,101
|
|
20230717,090700,55492760,15100,15070,15100,15070,325
|
|
20230717,090600,50594360,15080,15150,15150,15070,3227
|
|
20230717,090500,1880320,15150,15150,15150,15150,1
|
|
20230717,090400,1865170,15140,15160,15160,15140,12
|
|
20230717,090300,1683340,15150,15160,15160,15150,16
|
|
20230717,090200,1440850,15160,15160,15160,15160,12
|
|
20230717,090100,1258930,15160,15160,15160,15160,7
|
|
20230717,090000,1152810,15160,15170,15170,15160,76
|