699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,203600,229526470,7450,7450,7450,7450,1019
|
|
20230718,203500,229526470,7450,7450,7450,7450,0
|
|
20230718,203400,229526470,7450,7450,7450,7450,0
|
|
20230718,203300,229526470,7450,7450,7450,7450,0
|
|
20230718,203200,229526470,7450,7450,7450,7450,0
|
|
20230718,203100,229526470,7450,7450,7450,7450,0
|
|
20230718,203000,229526470,7450,7450,7450,7450,0
|
|
20230718,202900,229526470,7450,7450,7450,7450,0
|
|
20230718,202800,229526470,7450,7450,7450,7450,0
|
|
20230718,202700,229526470,7450,7450,7450,7450,0
|
|
20230718,202600,229526470,7450,7450,7450,7450,0
|
|
20230718,202500,229526470,7450,7450,7450,7450,0
|
|
20230718,202400,229526470,7450,7450,7450,7450,0
|
|
20230718,202300,229526470,7450,7450,7450,7450,0
|
|
20230718,202200,229526470,7450,7450,7450,7450,0
|
|
20230718,202100,229526470,7450,7450,7450,7450,0
|
|
20230718,202000,229526470,7450,7450,7450,7450,0
|
|
20230718,201900,229526470,7450,7450,7450,7450,0
|
|
20230718,201800,229526470,7450,7450,7450,7450,0
|
|
20230718,201700,229526470,7450,7450,7450,7450,0
|
|
20230718,201600,229526470,7450,7450,7450,7450,0
|
|
20230718,201500,229526470,7450,7450,7450,7450,0
|
|
20230718,201400,229526470,7450,7450,7450,7450,0
|
|
20230718,201300,229526470,7450,7450,7450,7450,0
|
|
20230718,201200,229526470,7450,7450,7450,7450,0
|
|
20230718,201100,229526470,7450,7450,7450,7450,0
|
|
20230718,201000,229526470,7450,7450,7450,7450,0
|
|
20230718,200900,229526470,7450,7450,7450,7450,0
|
|
20230718,200800,229526470,7450,7450,7450,7450,0
|
|
20230718,200700,229526470,7450,7450,7450,7450,0
|
|
20230718,200600,229526470,7450,7450,7450,7450,1019
|
|
20230718,200500,229526470,7450,7450,7450,7450,0
|
|
20230718,200400,229526470,7450,7450,7450,7450,0
|
|
20230718,200300,229526470,7450,7450,7450,7450,0
|
|
20230718,200200,229526470,7450,7450,7450,7450,0
|
|
20230718,200100,229526470,7450,7450,7450,7450,0
|
|
20230718,200000,229526470,7450,7450,7450,7450,0
|
|
20230718,195900,229526470,7450,7450,7450,7450,0
|
|
20230718,195800,229526470,7450,7450,7450,7450,0
|
|
20230718,195700,229526470,7450,7450,7450,7450,0
|
|
20230718,195600,229526470,7450,7450,7450,7450,0
|
|
20230718,195500,229526470,7450,7450,7450,7450,0
|
|
20230718,195400,229526470,7450,7450,7450,7450,0
|
|
20230718,195300,229526470,7450,7450,7450,7450,0
|
|
20230718,195200,229526470,7450,7450,7450,7450,0
|
|
20230718,195100,229526470,7450,7450,7450,7450,0
|
|
20230718,195000,229526470,7450,7450,7450,7450,0
|
|
20230718,194900,229526470,7450,7450,7450,7450,0
|
|
20230718,194800,229526470,7450,7450,7450,7450,0
|
|
20230718,194700,229526470,7450,7450,7450,7450,0
|
|
20230718,194600,229526470,7450,7450,7450,7450,0
|
|
20230718,194500,229526470,7450,7450,7450,7450,0
|
|
20230718,194400,229526470,7450,7450,7450,7450,0
|
|
20230718,194300,229526470,7450,7450,7450,7450,0
|
|
20230718,194200,229526470,7450,7450,7450,7450,0
|
|
20230718,194100,229526470,7450,7450,7450,7450,0
|
|
20230718,194000,229526470,7450,7450,7450,7450,0
|
|
20230718,193900,229526470,7450,7450,7450,7450,0
|
|
20230718,193800,229526470,7450,7450,7450,7450,0
|
|
20230718,193700,229526470,7450,7450,7450,7450,0
|
|
20230718,193600,229526470,7450,7450,7450,7450,1019
|
|
20230718,193500,229526470,7450,7450,7450,7450,0
|
|
20230718,193400,229526470,7450,7450,7450,7450,0
|
|
20230718,193300,229526470,7450,7450,7450,7450,0
|
|
20230718,193200,229526470,7450,7450,7450,7450,0
|
|
20230718,193100,229526470,7450,7450,7450,7450,0
|
|
20230718,193000,229526470,7450,7450,7450,7450,0
|
|
20230718,192900,229526470,7450,7450,7450,7450,0
|
|
20230718,192800,229526470,7450,7450,7450,7450,0
|
|
20230718,192700,229526470,7450,7450,7450,7450,0
|
|
20230718,192600,229526470,7450,7450,7450,7450,0
|
|
20230718,192500,229526470,7450,7450,7450,7450,0
|
|
20230718,192400,229526470,7450,7450,7450,7450,0
|
|
20230718,192300,229526470,7450,7450,7450,7450,0
|
|
20230718,192200,229526470,7450,7450,7450,7450,0
|
|
20230718,192100,229526470,7450,7450,7450,7450,0
|
|
20230718,192000,229526470,7450,7450,7450,7450,0
|
|
20230718,191900,229526470,7450,7450,7450,7450,0
|
|
20230718,191800,229526470,7450,7450,7450,7450,0
|
|
20230718,191700,229526470,7450,7450,7450,7450,0
|
|
20230718,191600,229526470,7450,7450,7450,7450,0
|
|
20230718,191500,229526470,7450,7450,7450,7450,0
|
|
20230718,191400,229526470,7450,7450,7450,7450,0
|
|
20230718,191300,229526470,7450,7450,7450,7450,0
|
|
20230718,191200,229526470,7450,7450,7450,7450,0
|
|
20230718,191100,229526470,7450,7450,7450,7450,0
|
|
20230718,191000,229526470,7450,7450,7450,7450,0
|
|
20230718,190900,229526470,7450,7450,7450,7450,0
|
|
20230718,190800,229526470,7450,7450,7450,7450,0
|
|
20230718,190700,229526470,7450,7450,7450,7450,0
|
|
20230718,190600,229526470,7450,7450,7450,7450,1019
|
|
20230718,190500,229526470,7450,7450,7450,7450,0
|
|
20230718,190400,229526470,7450,7450,7450,7450,0
|
|
20230718,190300,229526470,7450,7450,7450,7450,0
|
|
20230718,190200,229526470,7450,7450,7450,7450,0
|
|
20230718,190100,229526470,7450,7450,7450,7450,0
|
|
20230718,190000,229526470,7450,7450,7450,7450,0
|
|
20230718,185900,229526470,7450,7450,7450,7450,0
|
|
20230718,185800,229526470,7450,7450,7450,7450,0
|
|
20230718,185700,229526470,7450,7450,7450,7450,0
|
|
20230718,185600,229526470,7450,7450,7450,7450,0
|
|
20230718,185500,229526470,7450,7450,7450,7450,0
|
|
20230718,185400,229526470,7450,7450,7450,7450,0
|
|
20230718,185300,229526470,7450,7450,7450,7450,0
|
|
20230718,185200,229526470,7450,7450,7450,7450,0
|
|
20230718,185100,229526470,7450,7450,7450,7450,0
|
|
20230718,185000,229526470,7450,7450,7450,7450,0
|
|
20230718,184900,229526470,7450,7450,7450,7450,0
|
|
20230718,184800,229526470,7450,7450,7450,7450,0
|
|
20230718,184700,229526470,7450,7450,7450,7450,0
|
|
20230718,184600,229526470,7450,7450,7450,7450,0
|
|
20230718,184500,229526470,7450,7450,7450,7450,0
|
|
20230718,184400,229526470,7450,7450,7450,7450,0
|
|
20230718,184300,229526470,7450,7450,7450,7450,0
|
|
20230718,184200,229526470,7450,7450,7450,7450,0
|
|
20230718,184100,229526470,7450,7450,7450,7450,0
|
|
20230718,184000,229526470,7450,7450,7450,7450,0
|
|
20230718,183900,229526470,7450,7450,7450,7450,0
|
|
20230718,183800,229526470,7450,7450,7450,7450,0
|
|
20230718,183700,229526470,7450,7450,7450,7450,0
|
|
20230718,183600,229526470,7450,7450,7450,7450,1019
|
|
20230718,183500,229526470,7450,7450,7450,7450,0
|
|
20230718,183400,229526470,7450,7450,7450,7450,0
|
|
20230718,183300,229526470,7450,7450,7450,7450,0
|
|
20230718,183200,229526470,7450,7450,7450,7450,0
|
|
20230718,183100,229526470,7450,7450,7450,7450,0
|
|
20230718,183000,229526470,7450,7450,7450,7450,0
|
|
20230718,182900,229526470,7450,7450,7450,7450,0
|
|
20230718,182800,229526470,7450,7450,7450,7450,0
|
|
20230718,182700,229526470,7450,7450,7450,7450,0
|
|
20230718,182600,229526470,7450,7450,7450,7450,0
|
|
20230718,182500,229526470,7450,7450,7450,7450,0
|
|
20230718,182400,229526470,7450,7450,7450,7450,0
|
|
20230718,182300,229526470,7450,7450,7450,7450,0
|
|
20230718,182200,229526470,7450,7450,7450,7450,0
|
|
20230718,182100,229526470,7450,7450,7450,7450,0
|
|
20230718,182000,229526470,7450,7450,7450,7450,0
|
|
20230718,181900,229526470,7450,7450,7450,7450,0
|
|
20230718,181800,229526470,7450,7450,7450,7450,0
|
|
20230718,181700,229526470,7450,7450,7450,7450,0
|
|
20230718,181600,229526470,7450,7450,7450,7450,0
|
|
20230718,181500,229526470,7450,7450,7450,7450,0
|
|
20230718,181400,229526470,7450,7450,7450,7450,0
|
|
20230718,181300,229526470,7450,7450,7450,7450,0
|
|
20230718,181200,229526470,7450,7450,7450,7450,0
|
|
20230718,181100,229526470,7450,7450,7450,7450,0
|
|
20230718,181000,229526470,7450,7450,7450,7450,0
|
|
20230718,180900,229526470,7450,7450,7450,7450,0
|
|
20230718,180800,229526470,7450,7450,7450,7450,0
|
|
20230718,180700,229526470,7450,7450,7450,7450,0
|
|
20230718,180600,229526470,7450,7450,7450,7450,1019
|
|
20230718,180500,229526470,7450,7450,7450,7450,0
|
|
20230718,180400,229526470,7450,7450,7450,7450,0
|
|
20230718,180300,229526470,7450,7450,7450,7450,0
|
|
20230718,180200,229526470,7450,7450,7450,7450,0
|
|
20230718,180100,229526470,7450,7450,7450,7450,0
|
|
20230718,180000,229526470,7450,7450,7450,7450,0
|
|
20230718,175900,229526470,7450,7450,7450,7450,0
|
|
20230718,175800,229526470,7450,7450,7450,7450,0
|
|
20230718,175700,229526470,7450,7450,7450,7450,0
|
|
20230718,175600,229526470,7450,7450,7450,7450,0
|
|
20230718,175500,229526470,7450,7450,7450,7450,0
|
|
20230718,175400,229526470,7450,7450,7450,7450,0
|
|
20230718,175300,229526470,7450,7450,7450,7450,0
|
|
20230718,175200,229526470,7450,7450,7450,7450,0
|
|
20230718,175100,229526470,7450,7450,7450,7450,0
|
|
20230718,175000,229526470,7450,7450,7450,7450,0
|
|
20230718,174900,229526470,7450,7450,7450,7450,0
|
|
20230718,174800,229526470,7450,7450,7450,7450,0
|
|
20230718,174700,229526470,7450,7450,7450,7450,0
|
|
20230718,174600,229526470,7450,7450,7450,7450,0
|
|
20230718,174500,229526470,7450,7450,7450,7450,0
|
|
20230718,174400,229526470,7450,7450,7450,7450,0
|
|
20230718,174300,229526470,7450,7450,7450,7450,0
|
|
20230718,174200,229526470,7450,7450,7450,7450,0
|
|
20230718,174100,229526470,7450,7450,7450,7450,0
|
|
20230718,174000,229526470,7450,7450,7450,7450,0
|
|
20230718,173900,229526470,7450,7450,7450,7450,0
|
|
20230718,173800,229526470,7450,7450,7450,7450,0
|
|
20230718,173700,229526470,7450,7450,7450,7450,0
|
|
20230718,173600,229526470,7450,7450,7450,7450,1019
|
|
20230718,173500,229526470,7450,7450,7450,7450,0
|
|
20230718,173400,229526470,7450,7450,7450,7450,0
|
|
20230718,173300,229526470,7450,7450,7450,7450,0
|
|
20230718,173200,229526470,7450,7450,7450,7450,0
|
|
20230718,173100,229526470,7450,7450,7450,7450,0
|
|
20230718,173000,229526470,7450,7450,7450,7450,0
|
|
20230718,172900,229526470,7450,7450,7450,7450,0
|
|
20230718,172800,229526470,7450,7450,7450,7450,0
|
|
20230718,172700,229526470,7450,7450,7450,7450,0
|
|
20230718,172600,229526470,7450,7450,7450,7450,0
|
|
20230718,172500,229526470,7450,7450,7450,7450,0
|
|
20230718,172400,229526470,7450,7450,7450,7450,0
|
|
20230718,172300,229526470,7450,7450,7450,7450,0
|
|
20230718,172200,229526470,7450,7450,7450,7450,0
|
|
20230718,172100,229526470,7450,7450,7450,7450,0
|
|
20230718,172000,229526470,7450,7450,7450,7450,0
|
|
20230718,171900,229526470,7450,7450,7450,7450,0
|
|
20230718,171800,229526470,7450,7450,7450,7450,0
|
|
20230718,171700,229526470,7450,7450,7450,7450,0
|
|
20230718,171600,229526470,7450,7450,7450,7450,0
|
|
20230718,171500,229526470,7450,7450,7450,7450,0
|
|
20230718,171400,229526470,7450,7450,7450,7450,0
|
|
20230718,171300,229526470,7450,7450,7450,7450,0
|
|
20230718,171200,229526470,7450,7450,7450,7450,0
|
|
20230718,171100,229526470,7450,7450,7450,7450,0
|
|
20230718,171000,229526470,7450,7450,7450,7450,0
|
|
20230718,170900,229526470,7450,7450,7450,7450,0
|
|
20230718,170800,229526470,7450,7450,7450,7450,0
|
|
20230718,170700,229526470,7450,7450,7450,7450,0
|
|
20230718,170600,229526470,7450,7450,7450,7450,1019
|
|
20230718,170500,229526470,7450,7450,7450,7450,0
|
|
20230718,170400,229526470,7450,7450,7450,7450,0
|
|
20230718,170300,229526470,7450,7450,7450,7450,0
|
|
20230718,170200,229526470,7450,7450,7450,7450,0
|
|
20230718,170100,229526470,7450,7450,7450,7450,0
|
|
20230718,170000,229526470,7450,7450,7450,7450,0
|
|
20230718,165900,229526470,7450,7450,7450,7450,0
|
|
20230718,165800,229526470,7450,7450,7450,7450,0
|
|
20230718,165700,229526470,7450,7450,7450,7450,0
|
|
20230718,165600,229526470,7450,7450,7450,7450,0
|
|
20230718,165500,229526470,7450,7450,7450,7450,0
|
|
20230718,165400,229526470,7450,7450,7450,7450,0
|
|
20230718,165300,229526470,7450,7450,7450,7450,0
|
|
20230718,165200,229526470,7450,7450,7450,7450,0
|
|
20230718,165100,229526470,7450,7450,7450,7450,0
|
|
20230718,165000,229526470,7450,7450,7450,7450,0
|
|
20230718,164900,229526470,7450,7450,7450,7450,0
|
|
20230718,164800,229526470,7450,7450,7450,7450,0
|
|
20230718,164700,229526470,7450,7450,7450,7450,0
|
|
20230718,164600,229526470,7450,7450,7450,7450,0
|
|
20230718,164500,229526470,7450,7450,7450,7450,0
|
|
20230718,164400,229526470,7450,7450,7450,7450,0
|
|
20230718,164300,229526470,7450,7450,7450,7450,0
|
|
20230718,164200,229526470,7450,7450,7450,7450,0
|
|
20230718,164100,229526470,7450,7450,7450,7450,0
|
|
20230718,164000,229526470,7450,7450,7450,7450,0
|
|
20230718,163900,229526470,7450,7450,7450,7450,0
|
|
20230718,163800,229526470,7450,7450,7450,7450,0
|
|
20230718,163700,229526470,7450,7450,7450,7450,0
|
|
20230718,163600,229526470,7450,7450,7450,7450,1019
|
|
20230718,163500,229526470,7450,7450,7450,7450,0
|
|
20230718,163400,229526470,7450,7450,7450,7450,0
|
|
20230718,163300,229526470,7450,7450,7450,7450,0
|
|
20230718,163200,229526470,7450,7450,7450,7450,0
|
|
20230718,163100,229526470,7450,7450,7450,7450,0
|
|
20230718,163000,229526470,7450,7450,7450,7450,0
|
|
20230718,162900,229526470,7450,7450,7450,7450,0
|
|
20230718,162800,229526470,7450,7450,7450,7450,0
|
|
20230718,162700,229526470,7450,7450,7450,7450,0
|
|
20230718,162600,229526470,7450,7450,7450,7450,0
|
|
20230718,162500,229526470,7450,7450,7450,7450,0
|
|
20230718,162400,229526470,7450,7450,7450,7450,0
|
|
20230718,162300,229526470,7450,7450,7450,7450,0
|
|
20230718,162200,229526470,7450,7450,7450,7450,0
|
|
20230718,162100,229526470,7450,7450,7450,7450,0
|
|
20230718,162000,229526470,7450,7450,7450,7450,0
|
|
20230718,161900,229526470,7450,7450,7450,7450,0
|
|
20230718,161800,229526470,7450,7450,7450,7450,0
|
|
20230718,161700,229526470,7450,7450,7450,7450,0
|
|
20230718,161600,229526470,7450,7450,7450,7450,0
|
|
20230718,161500,229526470,7450,7450,7450,7450,0
|
|
20230718,161400,229526470,7450,7450,7450,7450,0
|
|
20230718,161300,229526470,7450,7450,7450,7450,0
|
|
20230718,161200,229526470,7450,7450,7450,7450,0
|
|
20230718,161100,229526470,7450,7450,7450,7450,0
|
|
20230718,161000,229526470,7450,7450,7450,7450,0
|
|
20230718,160900,229526470,7450,7450,7450,7450,0
|
|
20230718,160800,229526470,7450,7450,7450,7450,0
|
|
20230718,160700,229526470,7450,7450,7450,7450,0
|
|
20230718,160600,229526470,7450,7450,7450,7450,1019
|
|
20230718,160500,229526470,7450,7450,7450,7450,0
|
|
20230718,160400,229526470,7450,7450,7450,7450,0
|
|
20230718,160300,229526470,7450,7450,7450,7450,0
|
|
20230718,160200,229526470,7450,7450,7450,7450,0
|
|
20230718,160100,229526470,7450,7450,7450,7450,0
|
|
20230718,160000,229526470,7450,7450,7450,7450,0
|
|
20230718,155900,229526470,7450,7450,7450,7450,0
|
|
20230718,155800,229526470,7450,7450,7450,7450,0
|
|
20230718,155700,229526470,7450,7450,7450,7450,0
|
|
20230718,155600,229526470,7450,7450,7450,7450,0
|
|
20230718,155500,229526470,7450,7450,7450,7450,0
|
|
20230718,155400,229526470,7450,7450,7450,7450,0
|
|
20230718,155300,229526470,7450,7450,7450,7450,0
|
|
20230718,155200,229526470,7450,7450,7450,7450,0
|
|
20230718,155100,229526470,7450,7450,7450,7450,0
|
|
20230718,155000,229526470,7450,7450,7450,7450,0
|
|
20230718,154900,229526470,7450,7450,7450,7450,0
|
|
20230718,154800,229526470,7450,7450,7450,7450,0
|
|
20230718,154700,229526470,7450,7450,7450,7450,0
|
|
20230718,154600,229526470,7450,7450,7450,7450,0
|
|
20230718,154500,229526470,7450,7450,7450,7450,0
|
|
20230718,154400,229526470,7450,7450,7450,7450,0
|
|
20230718,154300,229526470,7450,7450,7450,7450,0
|
|
20230718,154200,229526470,7450,7450,7450,7450,0
|
|
20230718,154100,229526470,7450,7450,7450,7450,0
|
|
20230718,154000,229526470,7450,7450,7450,7450,0
|
|
20230718,153900,229526470,7450,7450,7450,7450,0
|
|
20230718,153800,229526470,7450,7450,7450,7450,0
|
|
20230718,153700,229526470,7450,7450,7450,7450,0
|
|
20230718,153600,229526470,7450,7450,7450,7450,1019
|
|
20230718,153500,229526470,7450,7450,7450,7450,0
|
|
20230718,153400,229526470,7450,7450,7450,7450,0
|
|
20230718,153300,229526470,7450,7450,7450,7450,0
|
|
20230718,153200,229526470,7450,7450,7450,7450,0
|
|
20230718,153100,229526470,7450,7450,7450,7450,0
|
|
20230718,153000,229526470,7450,7450,7450,7450,1019
|
|
20230718,152900,221934920,7450,7450,7450,7450,0
|
|
20230718,152800,221934920,7450,7450,7450,7450,0
|
|
20230718,152700,221934920,7450,7450,7450,7450,0
|
|
20230718,152600,221934920,7450,7450,7450,7450,0
|
|
20230718,152500,221934920,7450,7450,7450,7450,0
|
|
20230718,152400,221934920,7450,7450,7450,7450,0
|
|
20230718,152300,221934920,7450,7450,7450,7450,0
|
|
20230718,152200,221934920,7450,7450,7450,7450,0
|
|
20230718,152100,221934920,7450,7450,7450,7450,0
|
|
20230718,152000,221934920,7450,7450,7450,7450,0
|
|
20230718,151900,221934920,7450,7450,7450,7450,204
|
|
20230718,151800,220415120,7450,7450,7450,7450,13
|
|
20230718,151700,220318270,7450,7450,7450,7450,0
|
|
20230718,151600,220318270,7450,7450,7450,7450,0
|
|
20230718,151500,220318270,7450,7450,7450,7450,0
|
|
20230718,151400,220318270,7450,7440,7450,7440,110
|
|
20230718,151300,219499770,7440,7440,7440,7440,200
|
|
20230718,151200,218011770,7440,7440,7440,7440,8
|
|
20230718,151100,217952250,7450,7450,7450,7450,0
|
|
20230718,151000,217952250,7450,7440,7450,7440,15
|
|
20230718,150900,217840550,7450,7440,7450,7440,15
|
|
20230718,150800,217728850,7450,7440,7450,7440,15
|
|
20230718,150700,217617150,7450,7440,7450,7440,249
|
|
20230718,150600,215763150,7450,7440,7450,7440,15
|
|
20230718,150500,215651450,7450,7440,7450,7440,404
|
|
20230718,150400,212645590,7450,7440,7450,7440,15
|
|
20230718,150300,212533890,7450,7450,7450,7450,10
|
|
20230718,150200,212459390,7440,7440,7440,7440,147
|
|
20230718,150100,211365710,7450,7450,7450,7450,0
|
|
20230718,150000,211365710,7450,7450,7450,7450,10
|
|
20230718,145900,211291210,7450,7450,7450,7450,0
|
|
20230718,145800,211291210,7450,7450,7450,7450,0
|
|
20230718,145700,211291210,7450,7450,7450,7450,0
|
|
20230718,145600,211291210,7450,7450,7450,7450,0
|
|
20230718,145500,211291210,7450,7450,7450,7450,0
|
|
20230718,145400,211291210,7450,7450,7450,7450,0
|
|
20230718,145300,211291210,7450,7450,7450,7450,2
|
|
20230718,145200,211276310,7450,7450,7450,7450,0
|
|
20230718,145100,211276310,7450,7450,7450,7450,0
|
|
20230718,145000,211276310,7450,7450,7450,7450,0
|
|
20230718,144900,211276310,7450,7450,7450,7450,0
|
|
20230718,144800,211276310,7450,7450,7450,7450,517
|
|
20230718,144700,207424660,7450,7450,7450,7450,0
|
|
20230718,144600,207424660,7450,7450,7450,7450,10
|
|
20230718,144500,207350160,7440,7440,7440,7440,24
|
|
20230718,144400,207171600,7440,7440,7440,7440,5
|
|
20230718,144300,207134400,7450,7440,7450,7440,15
|
|
20230718,144200,207022700,7440,7440,7440,7440,556
|
|
20230718,144100,202886060,7440,7440,7440,7440,42
|
|
20230718,144000,202573580,7440,7440,7440,7440,0
|
|
20230718,143900,202573580,7440,7440,7440,7440,0
|
|
20230718,143800,202573580,7440,7440,7440,7440,0
|
|
20230718,143700,202573580,7440,7440,7440,7440,0
|
|
20230718,143600,202573580,7440,7440,7440,7440,0
|
|
20230718,143500,202573580,7440,7440,7440,7440,0
|
|
20230718,143400,202573580,7440,7440,7440,7440,0
|
|
20230718,143300,202573580,7440,7440,7440,7440,0
|
|
20230718,143200,202573580,7440,7440,7440,7440,0
|
|
20230718,143100,202573580,7440,7440,7440,7440,0
|
|
20230718,143000,202573580,7440,7390,7440,7390,50
|
|
20230718,142900,202202830,7440,7420,7440,7420,20
|
|
20230718,142800,202054230,7400,7400,7400,7380,219
|
|
20230718,142700,200436530,7440,7440,7440,7440,0
|
|
20230718,142600,200436530,7440,7440,7440,7440,0
|
|
20230718,142500,200436530,7440,7440,7440,7440,0
|
|
20230718,142400,200436530,7440,7440,7440,7440,2
|
|
20230718,142300,200421650,7440,7440,7440,7440,74
|
|
20230718,142200,199871090,7440,7440,7440,7440,0
|
|
20230718,142100,199871090,7440,7440,7440,7440,0
|
|
20230718,142000,199871090,7440,7440,7440,7440,0
|
|
20230718,141900,199871090,7440,7440,7440,7440,0
|
|
20230718,141800,199871090,7440,7440,7440,7440,0
|
|
20230718,141700,199871090,7440,7440,7440,7440,0
|
|
20230718,141600,199871090,7440,7440,7440,7440,1
|
|
20230718,141500,199863650,7440,7440,7440,7440,0
|
|
20230718,141400,199863650,7440,7440,7440,7440,0
|
|
20230718,141300,199863650,7440,7440,7440,7440,1
|
|
20230718,141200,199856210,7440,7440,7440,7440,66
|
|
20230718,141100,199365170,7400,7400,7400,7400,1
|
|
20230718,141000,199357770,7450,7450,7450,7450,0
|
|
20230718,140900,199357770,7450,7450,7450,7450,0
|
|
20230718,140800,199357770,7450,7450,7450,7450,0
|
|
20230718,140700,199357770,7450,7450,7450,7450,0
|
|
20230718,140600,199357770,7450,7450,7450,7450,0
|
|
20230718,140500,199357770,7450,7450,7450,7450,0
|
|
20230718,140400,199357770,7450,7450,7450,7450,0
|
|
20230718,140300,199357770,7450,7450,7450,7450,0
|
|
20230718,140200,199357770,7450,7450,7450,7450,0
|
|
20230718,140100,199357770,7450,7450,7450,7450,0
|
|
20230718,140000,199357770,7450,7450,7450,7450,0
|
|
20230718,135900,199357770,7450,7450,7450,7450,0
|
|
20230718,135800,199357770,7450,7450,7450,7450,0
|
|
20230718,135700,199357770,7450,7450,7450,7450,0
|
|
20230718,135600,199357770,7450,7450,7450,7450,0
|
|
20230718,135500,199357770,7450,7450,7450,7450,5
|
|
20230718,135400,199320520,7450,7450,7450,7450,0
|
|
20230718,135300,199320520,7450,7450,7450,7450,0
|
|
20230718,135200,199320520,7450,7450,7450,7450,224
|
|
20230718,135100,197651720,7450,7450,7450,7450,0
|
|
20230718,135000,197651720,7450,7450,7450,7450,2
|
|
20230718,134900,197636820,7450,7450,7450,7450,0
|
|
20230718,134800,197636820,7450,7450,7450,7450,0
|
|
20230718,134700,197636820,7450,7450,7450,7450,10
|
|
20230718,134600,197562320,7430,7420,7430,7420,126
|
|
20230718,134500,196626700,7440,7440,7440,7440,0
|
|
20230718,134400,196626700,7440,7440,7440,7440,0
|
|
20230718,134300,196626700,7440,7440,7440,7440,0
|
|
20230718,134200,196626700,7440,7440,7440,7440,0
|
|
20230718,134100,196626700,7440,7440,7440,7440,0
|
|
20230718,134000,196626700,7440,7440,7440,7440,0
|
|
20230718,133900,196626700,7440,7440,7440,7440,0
|
|
20230718,133800,196626700,7440,7440,7440,7440,0
|
|
20230718,133700,196626700,7440,7440,7440,7440,0
|
|
20230718,133600,196626700,7440,7440,7440,7440,0
|
|
20230718,133500,196626700,7440,7440,7440,7440,0
|
|
20230718,133400,196626700,7440,7440,7440,7440,0
|
|
20230718,133300,196626700,7440,7460,7460,7380,490
|
|
20230718,133200,193005710,7470,7470,7470,7470,0
|
|
20230718,133100,193005710,7470,7450,7470,7450,27
|
|
20230718,133000,192804540,7450,7440,7450,7440,8
|
|
20230718,132900,192744950,7450,7450,7450,7450,3
|
|
20230718,132800,192722600,7450,7450,7450,7450,0
|
|
20230718,132700,192722600,7450,7450,7450,7450,0
|
|
20230718,132600,192722600,7450,7450,7450,7450,10
|
|
20230718,132500,192648100,7440,7440,7440,7440,206
|
|
20230718,132400,191115460,7440,7440,7440,7440,302
|
|
20230718,132300,188868580,7440,7440,7440,7440,1
|
|
20230718,132200,188861140,7440,7440,7440,7440,0
|
|
20230718,132100,188861140,7440,7440,7440,7440,0
|
|
20230718,132000,188861140,7440,7440,7440,7440,0
|
|
20230718,131900,188861140,7440,7440,7440,7440,0
|
|
20230718,131800,188861140,7440,7440,7440,7440,0
|
|
20230718,131700,188861140,7440,7440,7440,7440,66
|
|
20230718,131600,188370100,7440,7440,7440,7440,0
|
|
20230718,131500,188370100,7440,7440,7440,7440,0
|
|
20230718,131400,188370100,7440,7440,7440,7440,0
|
|
20230718,131300,188370100,7440,7440,7440,7440,0
|
|
20230718,131200,188370100,7440,7440,7440,7440,0
|
|
20230718,131100,188370100,7440,7400,7440,7400,977
|
|
20230718,131000,181106310,7450,7450,7450,7450,0
|
|
20230718,130900,181106310,7450,7450,7450,7450,0
|
|
20230718,130800,181106310,7450,7450,7450,7450,0
|
|
20230718,130700,181106310,7450,7450,7450,7450,0
|
|
20230718,130600,181106310,7450,7450,7450,7450,0
|
|
20230718,130500,181106310,7450,7450,7450,7450,0
|
|
20230718,130400,181106310,7450,7450,7450,7450,0
|
|
20230718,130300,181106310,7450,7450,7450,7450,0
|
|
20230718,130200,181106310,7450,7450,7450,7450,0
|
|
20230718,130100,181106310,7450,7450,7450,7450,0
|
|
20230718,130000,181106310,7450,7450,7450,7450,0
|
|
20230718,125900,181106310,7450,7450,7450,7450,0
|
|
20230718,125800,181106310,7450,7450,7450,7450,0
|
|
20230718,125700,181106310,7450,7450,7450,7450,0
|
|
20230718,125600,181106310,7450,7450,7450,7450,0
|
|
20230718,125500,181106310,7450,7450,7450,7450,0
|
|
20230718,125400,181106310,7450,7450,7450,7450,0
|
|
20230718,125300,181106310,7450,7450,7450,7450,0
|
|
20230718,125200,181106310,7450,7450,7450,7450,0
|
|
20230718,125100,181106310,7450,7450,7450,7450,0
|
|
20230718,125000,181106310,7450,7450,7450,7450,0
|
|
20230718,124900,181106310,7450,7450,7450,7450,0
|
|
20230718,124800,181106310,7450,7450,7450,7450,0
|
|
20230718,124700,181106310,7450,7450,7450,7450,0
|
|
20230718,124600,181106310,7450,7450,7450,7450,0
|
|
20230718,124500,181106310,7450,7450,7450,7450,0
|
|
20230718,124400,181106310,7450,7450,7450,7450,51
|
|
20230718,124300,180726360,7460,7460,7460,7460,3
|
|
20230718,124200,180703980,7460,7460,7460,7460,20
|
|
20230718,124100,180554780,7470,7470,7470,7470,0
|
|
20230718,124000,180554780,7470,7470,7470,7470,0
|
|
20230718,123900,180554780,7470,7470,7470,7470,0
|
|
20230718,123800,180554780,7470,7380,7470,7380,52
|
|
20230718,123700,180167420,7450,7440,7450,7440,300
|
|
20230718,123600,177932490,7450,7450,7450,7450,0
|
|
20230718,123500,177932490,7450,7440,7450,7440,30
|
|
20230718,123400,177709260,7450,7450,7450,7450,0
|
|
20230718,123300,177709260,7450,7450,7450,7450,0
|
|
20230718,123200,177709260,7450,7450,7450,7450,0
|
|
20230718,123100,177709260,7450,7450,7450,7450,0
|
|
20230718,123000,177709260,7450,7450,7450,7450,0
|
|
20230718,122900,177709260,7450,7450,7450,7450,0
|
|
20230718,122800,177709260,7450,7440,7450,7440,20
|
|
20230718,122700,177560380,7430,7430,7430,7430,0
|
|
20230718,122600,177560380,7430,7430,7430,7430,0
|
|
20230718,122500,177560380,7430,7430,7430,7430,100
|
|
20230718,122400,176817380,7450,7450,7450,7450,0
|
|
20230718,122300,176817380,7450,7440,7450,7440,100
|
|
20230718,122200,176072500,7450,7410,7450,7410,66
|
|
20230718,122100,175582340,7390,7390,7390,7390,50
|
|
20230718,122000,175212840,7410,7410,7410,7410,0
|
|
20230718,121900,175212840,7410,7410,7410,7410,1
|
|
20230718,121800,175205430,7410,7410,7410,7410,0
|
|
20230718,121700,175205430,7410,7410,7410,7410,0
|
|
20230718,121600,175205430,7410,7410,7410,7410,0
|
|
20230718,121500,175205430,7410,7410,7410,7410,1
|
|
20230718,121400,175198020,7400,7400,7400,7400,0
|
|
20230718,121300,175198020,7400,7400,7400,7400,0
|
|
20230718,121200,175198020,7400,7400,7400,7400,0
|
|
20230718,121100,175198020,7400,7400,7400,7400,0
|
|
20230718,121000,175198020,7400,7400,7400,7400,0
|
|
20230718,120900,175198020,7400,7400,7400,7400,0
|
|
20230718,120800,175198020,7400,7400,7400,7400,0
|
|
20230718,120700,175198020,7400,7400,7400,7400,100
|
|
20230718,120600,174458020,7450,7450,7450,7450,0
|
|
20230718,120500,174458020,7450,7450,7450,7450,0
|
|
20230718,120400,174458020,7450,7450,7450,7450,0
|
|
20230718,120300,174458020,7450,7450,7450,7450,0
|
|
20230718,120200,174458020,7450,7450,7450,7450,0
|
|
20230718,120100,174458020,7450,7450,7450,7450,0
|
|
20230718,120000,174458020,7450,7450,7450,7450,0
|
|
20230718,115900,174458020,7450,7450,7450,7450,0
|
|
20230718,115800,174458020,7450,7450,7450,7450,0
|
|
20230718,115700,174458020,7450,7450,7450,7450,0
|
|
20230718,115600,174458020,7450,7450,7450,7450,0
|
|
20230718,115500,174458020,7450,7450,7450,7450,0
|
|
20230718,115400,174458020,7450,7450,7450,7450,0
|
|
20230718,115300,174458020,7450,7450,7450,7450,0
|
|
20230718,115200,174458020,7450,7450,7450,7450,0
|
|
20230718,115100,174458020,7450,7450,7450,7450,0
|
|
20230718,115000,174458020,7450,7450,7450,7450,0
|
|
20230718,114900,174458020,7450,7450,7450,7450,0
|
|
20230718,114800,174458020,7450,7400,7450,7400,849
|
|
20230718,114700,168142430,7420,7420,7420,7420,0
|
|
20230718,114600,168142430,7420,7420,7420,7420,0
|
|
20230718,114500,168142430,7420,7420,7420,7420,0
|
|
20230718,114400,168142430,7420,7420,7420,7420,0
|
|
20230718,114300,168142430,7420,7420,7420,7420,0
|
|
20230718,114200,168142430,7420,7420,7420,7420,0
|
|
20230718,114100,168142430,7420,7420,7420,7420,0
|
|
20230718,114000,168142430,7420,7420,7420,7420,0
|
|
20230718,113900,168142430,7420,7420,7420,7420,0
|
|
20230718,113800,168142430,7420,7420,7420,7420,0
|
|
20230718,113700,168142430,7420,7420,7420,7420,1
|
|
20230718,113600,168135010,7420,7420,7420,7420,0
|
|
20230718,113500,168135010,7420,7420,7420,7420,0
|
|
20230718,113400,168135010,7420,7420,7420,7420,0
|
|
20230718,113300,168135010,7420,7420,7420,7420,0
|
|
20230718,113200,168135010,7420,7420,7420,7420,0
|
|
20230718,113100,168135010,7420,7420,7420,7420,0
|
|
20230718,113000,168135010,7420,7420,7420,7420,0
|
|
20230718,112900,168135010,7420,7420,7420,7420,0
|
|
20230718,112800,168135010,7420,7420,7420,7420,0
|
|
20230718,112700,168135010,7420,7420,7420,7420,66
|
|
20230718,112600,167645290,7400,7410,7410,7400,350
|
|
20230718,112500,165053480,7410,7410,7410,7410,0
|
|
20230718,112400,165053480,7410,7410,7410,7410,0
|
|
20230718,112300,165053480,7410,7410,7410,7410,0
|
|
20230718,112200,165053480,7410,7410,7410,7410,0
|
|
20230718,112100,165053480,7410,7410,7410,7410,0
|
|
20230718,112000,165053480,7410,7410,7410,7410,7
|
|
20230718,111900,165001610,7410,7410,7410,7410,0
|
|
20230718,111800,165001610,7410,7410,7410,7410,0
|
|
20230718,111700,165001610,7410,7400,7410,7400,176
|
|
20230718,111600,163697550,7400,7400,7400,7400,151
|
|
20230718,111500,162580150,7400,7390,7400,7390,438
|
|
20230718,111400,159340430,7390,7340,7390,7340,185
|
|
20230718,111300,157982480,7330,7400,7400,7330,1000
|
|
20230718,111200,150623990,7460,7460,7460,7460,400
|
|
20230718,111100,147639990,7490,7490,7490,7490,0
|
|
20230718,111000,147639990,7490,7490,7490,7490,0
|
|
20230718,110900,147639990,7490,7490,7490,7490,0
|
|
20230718,110800,147639990,7490,7490,7490,7490,0
|
|
20230718,110700,147639990,7490,7490,7490,7490,0
|
|
20230718,110600,147639990,7490,7490,7490,7490,0
|
|
20230718,110500,147639990,7490,7490,7490,7490,0
|
|
20230718,110400,147639990,7490,7480,7490,7480,20
|
|
20230718,110300,147490360,7480,7480,7480,7480,10
|
|
20230718,110200,147415560,7390,7390,7390,7390,1
|
|
20230718,110100,147408170,7480,7480,7480,7480,0
|
|
20230718,110000,147408170,7480,7480,7480,7480,0
|
|
20230718,105900,147408170,7480,7480,7480,7480,0
|
|
20230718,105800,147408170,7480,7480,7480,7480,34
|
|
20230718,105700,147153850,7490,7480,7490,7390,70
|
|
20230718,105600,146634710,7480,7480,7480,7480,106
|
|
20230718,105500,145841830,7490,7490,7490,7490,0
|
|
20230718,105400,145841830,7490,7490,7490,7490,0
|
|
20230718,105300,145841830,7490,7480,7490,7480,155
|
|
20230718,105200,144681040,7480,7480,7480,7480,0
|
|
20230718,105100,144681040,7480,7460,7480,7460,20
|
|
20230718,105000,144531650,7390,7390,7390,7390,0
|
|
20230718,104900,144531650,7390,7390,7390,7390,0
|
|
20230718,104800,144531650,7390,7390,7390,7390,0
|
|
20230718,104700,144531650,7390,7470,7470,7390,32
|
|
20230718,104600,144294720,7500,7500,7500,7500,0
|
|
20230718,104500,144294720,7500,7500,7500,7500,0
|
|
20230718,104400,144294720,7500,7500,7500,7500,0
|
|
20230718,104300,144294720,7500,7500,7500,7500,0
|
|
20230718,104200,144294720,7500,7500,7500,7500,0
|
|
20230718,104100,144294720,7500,7500,7500,7500,0
|
|
20230718,104000,144294720,7500,7440,7500,7440,60
|
|
20230718,103900,143848260,7480,7480,7480,7480,500
|
|
20230718,103800,140108260,7520,7500,7520,7500,190
|
|
20230718,103700,138683240,7500,7500,7500,7500,38
|
|
20230718,103600,138398240,7520,7520,7520,7520,1
|
|
20230718,103500,138390720,7500,7690,7690,7500,784
|
|
20230718,103400,132492090,7690,7580,7690,7580,130
|
|
20230718,103300,131501820,7600,7530,7600,7500,635
|
|
20230718,103200,126680070,7500,7370,7500,7370,6966
|
|
20230718,103100,75022780,7360,7340,7360,7340,379
|
|
20230718,103000,72236810,7340,7340,7340,7340,0
|
|
20230718,102900,72236810,7340,7330,7340,7330,300
|
|
20230718,102800,70035000,7330,7330,7330,7330,81
|
|
20230718,102700,69441270,7340,7300,7340,7300,353
|
|
20230718,102600,66863970,7340,7280,7340,7280,172
|
|
20230718,102500,65609410,7280,7300,7300,7280,136
|
|
20230718,102400,64619130,7280,7250,7280,7250,491
|
|
20230718,102300,61046180,7250,7250,7250,7250,20
|
|
20230718,102200,60901180,7280,7280,7280,7280,0
|
|
20230718,102100,60901180,7280,7280,7280,7280,0
|
|
20230718,102000,60901180,7280,7280,7280,7280,0
|
|
20230718,101900,60901180,7280,7260,7280,7260,931
|
|
20230718,101800,54142060,7280,7280,7280,7280,10
|
|
20230718,101700,54069260,7270,7270,7270,7270,538
|
|
20230718,101600,50158000,7290,7290,7290,7290,0
|
|
20230718,101500,50158000,7290,7280,7290,7280,352
|
|
20230718,101400,47595340,7290,7290,7290,7290,0
|
|
20230718,101300,47595340,7290,7290,7290,7290,10
|
|
20230718,101200,47522440,7290,7280,7290,7280,34
|
|
20230718,101100,47274880,7290,7290,7290,7290,0
|
|
20230718,101000,47274880,7290,7240,7290,7240,167
|
|
20230718,100900,46065550,7290,7290,7290,7290,0
|
|
20230718,100800,46065550,7290,7280,7290,7280,7
|
|
20230718,100700,46014530,7290,7280,7290,7280,29
|
|
20230718,100600,45803360,7290,7290,7290,7280,16
|
|
20230718,100500,45686780,7280,7290,7290,7280,250
|
|
20230718,100400,43865280,7290,7290,7290,7290,0
|
|
20230718,100300,43865280,7290,7280,7290,7270,25
|
|
20230718,100200,43683330,7300,7300,7300,7290,91
|
|
20230718,100100,43019630,7340,7340,7340,7340,0
|
|
20230718,100000,43019630,7340,7340,7340,7340,0
|
|
20230718,095900,43019630,7340,7310,7340,7310,5
|
|
20230718,095800,42983050,7310,7310,7310,7310,41
|
|
20230718,095700,42683340,7340,7340,7340,7340,0
|
|
20230718,095600,42683340,7340,7340,7340,7340,1
|
|
20230718,095500,42676000,7340,7340,7340,7340,0
|
|
20230718,095400,42676000,7340,7340,7340,7340,510
|
|
20230718,095300,38932600,7340,7340,7340,7340,0
|
|
20230718,095200,38932600,7340,7340,7340,7340,0
|
|
20230718,095100,38932600,7340,7340,7340,7340,509
|
|
20230718,095000,35196540,7340,7340,7340,7340,0
|
|
20230718,094900,35196540,7340,7340,7340,7340,5
|
|
20230718,094800,35159840,7330,7330,7330,7330,728
|
|
20230718,094700,29823600,7330,7330,7330,7330,0
|
|
20230718,094600,29823600,7330,7330,7330,7330,0
|
|
20230718,094500,29823600,7330,7330,7330,7330,0
|
|
20230718,094400,29823600,7330,7320,7330,7320,15
|
|
20230718,094300,29713770,7320,7320,7320,7320,0
|
|
20230718,094200,29713770,7320,7320,7320,7320,685
|
|
20230718,094100,24699570,7320,7270,7320,7240,587
|
|
20230718,094000,20443060,7320,7320,7320,7320,0
|
|
20230718,093900,20443060,7320,7320,7320,7320,0
|
|
20230718,093800,20443060,7320,7290,7320,7270,86
|
|
20230718,093700,19817240,7320,7300,7320,7300,47
|
|
20230718,093600,19473940,7320,7320,7320,7320,0
|
|
20230718,093500,19473940,7320,7320,7320,7320,1
|
|
20230718,093400,19466620,7330,7330,7330,7330,0
|
|
20230718,093300,19466620,7330,7330,7330,7330,0
|
|
20230718,093200,19466620,7330,7330,7330,7330,0
|
|
20230718,093100,19466620,7330,7330,7330,7330,0
|
|
20230718,093000,19466620,7330,7330,7330,7330,5
|
|
20230718,092900,19429970,7300,7320,7330,7300,117
|
|
20230718,092800,18575480,7320,7320,7320,7320,0
|
|
20230718,092700,18575480,7320,7320,7320,7320,0
|
|
20230718,092600,18575480,7320,7320,7320,7320,0
|
|
20230718,092500,18575480,7320,7320,7320,7320,0
|
|
20230718,092400,18575480,7320,7320,7320,7320,4
|
|
20230718,092300,18546200,7330,7330,7330,7330,0
|
|
20230718,092200,18546200,7330,7330,7330,7330,0
|
|
20230718,092100,18546200,7330,7330,7330,7330,0
|
|
20230718,092000,18546200,7330,7330,7330,7330,0
|
|
20230718,091900,18546200,7330,7320,7330,7320,16
|
|
20230718,091800,18429020,7320,7320,7320,7320,1
|
|
20230718,091700,18421700,7340,7340,7340,7340,0
|
|
20230718,091600,18421700,7340,7340,7340,7340,2
|
|
20230718,091500,18407020,7340,7280,7340,7200,121
|
|
20230718,091400,17529510,7340,7340,7340,7340,0
|
|
20230718,091300,17529510,7340,7340,7340,7340,0
|
|
20230718,091200,17529510,7340,7290,7350,7260,119
|
|
20230718,091100,16663430,7350,7350,7350,7350,0
|
|
20230718,091000,16663430,7350,7310,7350,7300,613
|
|
20230718,090900,12174530,7380,7380,7380,7380,0
|
|
20230718,090800,12174530,7380,7380,7380,7380,0
|
|
20230718,090700,12174530,7380,7310,7380,7300,678
|
|
20230718,090600,7224160,7400,7400,7400,7400,0
|
|
20230718,090500,7224160,7400,7400,7400,7400,0
|
|
20230718,090400,7224160,7400,7310,7400,7310,208
|
|
20230718,090300,5685260,7400,7400,7400,7400,0
|
|
20230718,090200,5685260,7400,7310,7400,7300,165
|
|
20230718,090100,4474900,7300,7300,7300,7300,0
|
|
20230718,090000,4474900,7300,7300,7300,7300,613
|