602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185900,1399711310,13960,13960,13960,13960,1494
|
|
20230718,185800,1399711310,13960,13960,13960,13960,0
|
|
20230718,185700,1399711310,13960,13960,13960,13960,0
|
|
20230718,185600,1399711310,13960,13960,13960,13960,0
|
|
20230718,185500,1399711310,13960,13960,13960,13960,0
|
|
20230718,185400,1399711310,13960,13960,13960,13960,0
|
|
20230718,185300,1399711310,13960,13960,13960,13960,0
|
|
20230718,185200,1399711310,13960,13960,13960,13960,0
|
|
20230718,185100,1399711310,13960,13960,13960,13960,0
|
|
20230718,185000,1399711310,13960,13960,13960,13960,0
|
|
20230718,184900,1399711310,13960,13960,13960,13960,0
|
|
20230718,184800,1399711310,13960,13960,13960,13960,0
|
|
20230718,184700,1399711310,13960,13960,13960,13960,0
|
|
20230718,184600,1399711310,13960,13960,13960,13960,0
|
|
20230718,184500,1399711310,13960,13960,13960,13960,0
|
|
20230718,184400,1399711310,13960,13960,13960,13960,0
|
|
20230718,184300,1399711310,13960,13960,13960,13960,0
|
|
20230718,184200,1399711310,13960,13960,13960,13960,0
|
|
20230718,184100,1399711310,13960,13960,13960,13960,0
|
|
20230718,184000,1399711310,13960,13960,13960,13960,0
|
|
20230718,183900,1399711310,13960,13960,13960,13960,0
|
|
20230718,183800,1399711310,13960,13960,13960,13960,0
|
|
20230718,183700,1399711310,13960,13960,13960,13960,0
|
|
20230718,183600,1399711310,13960,13960,13960,13960,0
|
|
20230718,183500,1399711310,13960,13960,13960,13960,0
|
|
20230718,183400,1399711310,13960,13960,13960,13960,0
|
|
20230718,183300,1399711310,13960,13960,13960,13960,0
|
|
20230718,183200,1399711310,13960,13960,13960,13960,0
|
|
20230718,183100,1399711310,13960,13960,13960,13960,0
|
|
20230718,183000,1399711310,13960,13960,13960,13960,0
|
|
20230718,182900,1399711310,13960,13960,13960,13960,1494
|
|
20230718,182800,1399711310,13960,13960,13960,13960,0
|
|
20230718,182700,1399711310,13960,13960,13960,13960,0
|
|
20230718,182600,1399711310,13960,13960,13960,13960,0
|
|
20230718,182500,1399711310,13960,13960,13960,13960,0
|
|
20230718,182400,1399711310,13960,13960,13960,13960,0
|
|
20230718,182300,1399711310,13960,13960,13960,13960,0
|
|
20230718,182200,1399711310,13960,13960,13960,13960,0
|
|
20230718,182100,1399711310,13960,13960,13960,13960,0
|
|
20230718,182000,1399711310,13960,13960,13960,13960,0
|
|
20230718,181900,1399711310,13960,13960,13960,13960,0
|
|
20230718,181800,1399711310,13960,13960,13960,13960,0
|
|
20230718,181700,1399711310,13960,13960,13960,13960,0
|
|
20230718,181600,1399711310,13960,13960,13960,13960,0
|
|
20230718,181500,1399711310,13960,13960,13960,13960,0
|
|
20230718,181400,1399711310,13960,13960,13960,13960,0
|
|
20230718,181300,1399711310,13960,13960,13960,13960,0
|
|
20230718,181200,1399711310,13960,13960,13960,13960,0
|
|
20230718,181100,1399711310,13960,13960,13960,13960,0
|
|
20230718,181000,1399711310,13960,13960,13960,13960,0
|
|
20230718,180900,1399711310,13960,13960,13960,13960,0
|
|
20230718,180800,1399711310,13960,13960,13960,13960,0
|
|
20230718,180700,1399711310,13960,13960,13960,13960,0
|
|
20230718,180600,1399711310,13960,13960,13960,13960,0
|
|
20230718,180500,1399711310,13960,13960,13960,13960,0
|
|
20230718,180400,1399711310,13960,13960,13960,13960,0
|
|
20230718,180300,1399711310,13960,13960,13960,13960,0
|
|
20230718,180200,1399711310,13960,13960,13960,13960,0
|
|
20230718,180100,1399711310,13960,13960,13960,13960,0
|
|
20230718,180000,1399711310,13960,13960,13960,13960,0
|
|
20230718,175900,1399711310,13960,13960,13960,13960,1494
|
|
20230718,175800,1399711310,13960,13960,13960,13960,0
|
|
20230718,175700,1399711310,13960,13960,13960,13960,0
|
|
20230718,175600,1399711310,13960,13960,13960,13960,0
|
|
20230718,175500,1399711310,13960,13960,13960,13960,0
|
|
20230718,175400,1399711310,13960,13960,13960,13960,0
|
|
20230718,175300,1399711310,13960,13960,13960,13960,0
|
|
20230718,175200,1399711310,13960,13960,13960,13960,0
|
|
20230718,175100,1399711310,13960,13960,13960,13960,0
|
|
20230718,175000,1399711310,13960,13960,13960,13960,0
|
|
20230718,174900,1399711310,13960,13960,13960,13960,0
|
|
20230718,174800,1399711310,13960,13960,13960,13960,0
|
|
20230718,174700,1399711310,13960,13960,13960,13960,0
|
|
20230718,174600,1399711310,13960,13960,13960,13960,0
|
|
20230718,174500,1399711310,13960,13960,13960,13960,0
|
|
20230718,174400,1399711310,13960,13960,13960,13960,0
|
|
20230718,174300,1399711310,13960,13960,13960,13960,0
|
|
20230718,174200,1399711310,13960,13960,13960,13960,0
|
|
20230718,174100,1399711310,13960,13960,13960,13960,0
|
|
20230718,174000,1399711310,13960,13960,13960,13960,0
|
|
20230718,173900,1399711310,13960,13960,13960,13960,0
|
|
20230718,173800,1399711310,13960,13960,13960,13960,0
|
|
20230718,173700,1399711310,13960,13960,13960,13960,0
|
|
20230718,173600,1399711310,13960,13960,13960,13960,0
|
|
20230718,173500,1399711310,13960,13960,13960,13960,0
|
|
20230718,173400,1399711310,13960,13960,13960,13960,0
|
|
20230718,173300,1399711310,13960,13960,13960,13960,0
|
|
20230718,173200,1399711310,13960,13960,13960,13960,0
|
|
20230718,173100,1399711310,13960,13960,13960,13960,0
|
|
20230718,173000,1399711310,13960,13960,13960,13960,0
|
|
20230718,172900,1399711310,13960,13960,13960,13960,1494
|
|
20230718,172800,1399711310,13960,13960,13960,13960,0
|
|
20230718,172700,1399711310,13960,13960,13960,13960,0
|
|
20230718,172600,1399711310,13960,13960,13960,13960,0
|
|
20230718,172500,1399711310,13960,13960,13960,13960,0
|
|
20230718,172400,1399711310,13960,13960,13960,13960,0
|
|
20230718,172300,1399711310,13960,13960,13960,13960,0
|
|
20230718,172200,1399711310,13960,13960,13960,13960,0
|
|
20230718,172100,1399711310,13960,13960,13960,13960,0
|
|
20230718,172000,1399711310,13960,13960,13960,13960,0
|
|
20230718,171900,1399711310,13960,13960,13960,13960,0
|
|
20230718,171800,1399711310,13960,13960,13960,13960,0
|
|
20230718,171700,1399711310,13960,13960,13960,13960,0
|
|
20230718,171600,1399711310,13960,13960,13960,13960,0
|
|
20230718,171500,1399711310,13960,13960,13960,13960,0
|
|
20230718,171400,1399711310,13960,13960,13960,13960,0
|
|
20230718,171300,1399711310,13960,13960,13960,13960,0
|
|
20230718,171200,1399711310,13960,13960,13960,13960,0
|
|
20230718,171100,1399711310,13960,13960,13960,13960,0
|
|
20230718,171000,1399711310,13960,13960,13960,13960,0
|
|
20230718,170900,1399711310,13960,13960,13960,13960,0
|
|
20230718,170800,1399711310,13960,13960,13960,13960,0
|
|
20230718,170700,1399711310,13960,13960,13960,13960,0
|
|
20230718,170600,1399711310,13960,13960,13960,13960,0
|
|
20230718,170500,1399711310,13960,13960,13960,13960,0
|
|
20230718,170400,1399711310,13960,13960,13960,13960,0
|
|
20230718,170300,1399711310,13960,13960,13960,13960,0
|
|
20230718,170200,1399711310,13960,13960,13960,13960,0
|
|
20230718,170100,1399711310,13960,13960,13960,13960,0
|
|
20230718,170000,1399711310,13960,13960,13960,13960,0
|
|
20230718,165900,1399711310,13960,13960,13960,13960,1494
|
|
20230718,165800,1399711310,13960,13960,13960,13960,0
|
|
20230718,165700,1399711310,13960,13960,13960,13960,0
|
|
20230718,165600,1399711310,13960,13960,13960,13960,0
|
|
20230718,165500,1399711310,13960,13960,13960,13960,0
|
|
20230718,165400,1399711310,13960,13960,13960,13960,0
|
|
20230718,165300,1399711310,13960,13960,13960,13960,0
|
|
20230718,165200,1399711310,13960,13960,13960,13960,0
|
|
20230718,165100,1399711310,13960,13960,13960,13960,0
|
|
20230718,165000,1399711310,13960,13960,13960,13960,0
|
|
20230718,164900,1399711310,13960,13960,13960,13960,0
|
|
20230718,164800,1399711310,13960,13960,13960,13960,0
|
|
20230718,164700,1399711310,13960,13960,13960,13960,0
|
|
20230718,164600,1399711310,13960,13960,13960,13960,0
|
|
20230718,164500,1399711310,13960,13960,13960,13960,0
|
|
20230718,164400,1399711310,13960,13960,13960,13960,0
|
|
20230718,164300,1399711310,13960,13960,13960,13960,0
|
|
20230718,164200,1399711310,13960,13960,13960,13960,0
|
|
20230718,164100,1399711310,13960,13960,13960,13960,0
|
|
20230718,164000,1399711310,13960,13960,13960,13960,0
|
|
20230718,163900,1399711310,13960,13960,13960,13960,0
|
|
20230718,163800,1399711310,13960,13960,13960,13960,0
|
|
20230718,163700,1399711310,13960,13960,13960,13960,0
|
|
20230718,163600,1399711310,13960,13960,13960,13960,0
|
|
20230718,163500,1399711310,13960,13960,13960,13960,0
|
|
20230718,163400,1399711310,13960,13960,13960,13960,0
|
|
20230718,163300,1399711310,13960,13960,13960,13960,0
|
|
20230718,163200,1399711310,13960,13960,13960,13960,0
|
|
20230718,163100,1399711310,13960,13960,13960,13960,0
|
|
20230718,163000,1399711310,13960,13960,13960,13960,0
|
|
20230718,162900,1399711310,13960,13960,13960,13960,1494
|
|
20230718,162800,1399711310,13960,13960,13960,13960,0
|
|
20230718,162700,1399711310,13960,13960,13960,13960,0
|
|
20230718,162600,1399711310,13960,13960,13960,13960,0
|
|
20230718,162500,1399711310,13960,13960,13960,13960,0
|
|
20230718,162400,1399711310,13960,13960,13960,13960,0
|
|
20230718,162300,1399711310,13960,13960,13960,13960,0
|
|
20230718,162200,1399711310,13960,13960,13960,13960,0
|
|
20230718,162100,1399711310,13960,13960,13960,13960,0
|
|
20230718,162000,1399711310,13960,13960,13960,13960,0
|
|
20230718,161900,1399711310,13960,13960,13960,13960,0
|
|
20230718,161800,1399711310,13960,13960,13960,13960,0
|
|
20230718,161700,1399711310,13960,13960,13960,13960,0
|
|
20230718,161600,1399711310,13960,13960,13960,13960,0
|
|
20230718,161500,1399711310,13960,13960,13960,13960,0
|
|
20230718,161400,1399711310,13960,13960,13960,13960,0
|
|
20230718,161300,1399711310,13960,13960,13960,13960,0
|
|
20230718,161200,1399711310,13960,13960,13960,13960,0
|
|
20230718,161100,1399711310,13960,13960,13960,13960,0
|
|
20230718,161000,1399711310,13960,13960,13960,13960,0
|
|
20230718,160900,1399711310,13960,13960,13960,13960,0
|
|
20230718,160800,1399711310,13960,13960,13960,13960,0
|
|
20230718,160700,1399711310,13960,13960,13960,13960,0
|
|
20230718,160600,1399711310,13960,13960,13960,13960,0
|
|
20230718,160500,1399711310,13960,13960,13960,13960,0
|
|
20230718,160400,1399711310,13960,13960,13960,13960,0
|
|
20230718,160300,1399711310,13960,13960,13960,13960,0
|
|
20230718,160200,1399711310,13960,13960,13960,13960,0
|
|
20230718,160100,1399711310,13960,13960,13960,13960,0
|
|
20230718,160000,1399711310,13960,13960,13960,13960,0
|
|
20230718,155900,1399711310,13960,13960,13960,13960,1494
|
|
20230718,155800,1399711310,13960,13960,13960,13960,0
|
|
20230718,155700,1399711310,13960,13960,13960,13960,0
|
|
20230718,155600,1399711310,13960,13960,13960,13960,0
|
|
20230718,155500,1399711310,13960,13960,13960,13960,0
|
|
20230718,155400,1399711310,13960,13960,13960,13960,0
|
|
20230718,155300,1399711310,13960,13960,13960,13960,0
|
|
20230718,155200,1399711310,13960,13960,13960,13960,0
|
|
20230718,155100,1399711310,13960,13960,13960,13960,0
|
|
20230718,155000,1399711310,13960,13960,13960,13960,0
|
|
20230718,154900,1399711310,13960,13960,13960,13960,0
|
|
20230718,154800,1399711310,13960,13960,13960,13960,0
|
|
20230718,154700,1399711310,13960,13960,13960,13960,0
|
|
20230718,154600,1399711310,13960,13960,13960,13960,0
|
|
20230718,154500,1399711310,13960,13960,13960,13960,0
|
|
20230718,154400,1399711310,13960,13960,13960,13960,0
|
|
20230718,154300,1399711310,13960,13960,13960,13960,0
|
|
20230718,154200,1399711310,13960,13960,13960,13960,0
|
|
20230718,154100,1399711310,13960,13960,13960,13960,0
|
|
20230718,154000,1399711310,13960,13960,13960,13960,0
|
|
20230718,153900,1399711310,13960,13960,13960,13960,0
|
|
20230718,153800,1399711310,13960,13960,13960,13960,0
|
|
20230718,153700,1399711310,13960,13960,13960,13960,0
|
|
20230718,153600,1399711310,13960,13960,13960,13960,0
|
|
20230718,153500,1399711310,13960,13960,13960,13960,0
|
|
20230718,153400,1399711310,13960,13960,13960,13960,0
|
|
20230718,153300,1399711310,13960,13960,13960,13960,0
|
|
20230718,153200,1399711310,13960,13960,13960,13960,0
|
|
20230718,153100,1399711310,13960,13960,13960,13960,0
|
|
20230718,153000,1399711310,13960,13960,13960,13960,1494
|
|
20230718,152900,1378855070,13950,13950,13950,13950,0
|
|
20230718,152800,1378855070,13950,13950,13950,13950,0
|
|
20230718,152700,1378855070,13950,13950,13950,13950,0
|
|
20230718,152600,1378855070,13950,13950,13950,13950,0
|
|
20230718,152500,1378855070,13950,13950,13950,13950,0
|
|
20230718,152400,1378855070,13950,13950,13950,13950,0
|
|
20230718,152300,1378855070,13950,13950,13950,13950,0
|
|
20230718,152200,1378855070,13950,13950,13950,13950,0
|
|
20230718,152100,1378855070,13950,13950,13950,13950,0
|
|
20230718,152000,1378855070,13950,13950,13950,13950,0
|
|
20230718,151900,1378855070,13950,13980,13990,13950,1346
|
|
20230718,151800,1360064040,13980,13990,13990,13980,39
|
|
20230718,151700,1359518520,13980,13990,13990,13980,40
|
|
20230718,151600,1358959200,13990,13990,13990,13990,4
|
|
20230718,151500,1358903240,13990,14010,14010,13990,51
|
|
20230718,151400,1358189730,14010,14010,14010,14010,0
|
|
20230718,151300,1358189730,14010,14010,14010,14010,10
|
|
20230718,151200,1358049630,13980,13980,13980,13980,9
|
|
20230718,151100,1357923810,13970,13970,13970,13970,53
|
|
20230718,151000,1357183400,13970,13990,14000,13970,1015
|
|
20230718,150900,1342975370,13990,13980,14000,13980,131
|
|
20230718,150800,1341142190,13970,13980,14000,13960,1890
|
|
20230718,150700,1314746240,13980,13970,13980,13970,59
|
|
20230718,150600,1313921710,13980,13980,13980,13980,53
|
|
20230718,150500,1313180770,13970,13970,13970,13970,0
|
|
20230718,150400,1313180770,13970,13970,13970,13970,45
|
|
20230718,150300,1312552120,14000,13970,14000,13970,74
|
|
20230718,150200,1311517710,13970,13970,13970,13970,0
|
|
20230718,150100,1311517710,13970,14000,14000,13970,489
|
|
20230718,150000,1304672140,14000,14000,14000,14000,0
|
|
20230718,145900,1304672140,14000,14010,14010,14000,13
|
|
20230718,145800,1304490040,14020,14020,14020,14020,4
|
|
20230718,145700,1304433960,14000,14000,14000,14000,125
|
|
20230718,145600,1302683960,13970,13970,13970,13970,0
|
|
20230718,145500,1302683960,13970,14000,14000,13970,52
|
|
20230718,145400,1301956310,14000,14000,14000,14000,5
|
|
20230718,145300,1301886310,14000,14000,14000,14000,8
|
|
20230718,145200,1301774310,14000,14000,14000,14000,1
|
|
20230718,145100,1301760310,14010,14010,14010,14010,451
|
|
20230718,145000,1295441800,14010,14000,14010,14000,649
|
|
20230718,144900,1286351560,14000,14000,14000,14000,300
|
|
20230718,144800,1282151560,14000,14000,14000,14000,0
|
|
20230718,144700,1282151560,14000,14000,14000,14000,0
|
|
20230718,144600,1282151560,14000,14000,14000,14000,104
|
|
20230718,144500,1280695560,13960,14010,14010,13960,513
|
|
20230718,144400,1273532680,14010,13990,14010,13990,133
|
|
20230718,144300,1271669430,13990,13990,13990,13990,1
|
|
20230718,144200,1271655440,13970,13990,13990,13970,120
|
|
20230718,144100,1269976680,13990,13990,13990,13990,3
|
|
20230718,144000,1269934710,13990,13960,13990,13960,2
|
|
20230718,143900,1269906760,13940,13940,13940,13940,232
|
|
20230718,143800,1266672680,13930,14010,14010,13930,3826
|
|
20230718,143700,1213279100,13980,13980,13980,13980,0
|
|
20230718,143600,1213279100,13980,13970,13980,13970,182
|
|
20230718,143500,1210734920,13970,13970,13980,13970,215
|
|
20230718,143400,1207731360,13970,13980,13980,13970,133
|
|
20230718,143300,1205872220,13980,13970,13980,13970,1544
|
|
20230718,143200,1184302450,13980,13980,13980,13970,572
|
|
20230718,143100,1176306110,13980,13980,13980,13980,70
|
|
20230718,143000,1175327510,13980,13970,13980,13970,180
|
|
20230718,142900,1172812090,13970,13970,13970,13970,2
|
|
20230718,142800,1172784150,13970,13980,13980,13970,284
|
|
20230718,142700,1168814050,13970,13980,13980,13970,260
|
|
20230718,142600,1165180220,13980,13980,13990,13980,371
|
|
20230718,142500,1159993610,13980,13990,13990,13970,1513
|
|
20230718,142400,1138835450,13990,14010,14010,13990,4314
|
|
20230718,142300,1078437180,14010,14020,14020,14010,133
|
|
20230718,142200,1076573830,14020,14010,14020,14010,10
|
|
20230718,142100,1076433640,14010,14010,14010,14010,119
|
|
20230718,142000,1074766450,14000,14000,14000,14000,0
|
|
20230718,141900,1074766450,14000,14010,14010,14000,125
|
|
20230718,141800,1073016440,14010,14030,14030,14010,466
|
|
20230718,141700,1066487760,14030,14020,14030,14020,9
|
|
20230718,141600,1066361500,14010,14010,14010,14010,0
|
|
20230718,141500,1066361500,14010,14010,14010,14010,1
|
|
20230718,141400,1066347490,14020,14020,14020,14020,17
|
|
20230718,141300,1066109150,14020,14010,14020,14010,23
|
|
20230718,141200,1065786890,14020,14030,14030,14020,2
|
|
20230718,141100,1065758840,14030,14020,14030,14020,50
|
|
20230718,141000,1065057490,14020,14020,14020,14020,44
|
|
20230718,140900,1064440610,14010,14010,14010,14010,0
|
|
20230718,140800,1064440610,14010,14030,14030,14010,95
|
|
20230718,140700,1063109510,14010,14010,14010,14010,55
|
|
20230718,140600,1062338960,14020,14030,14030,14020,115
|
|
20230718,140500,1060726510,14030,14030,14030,14030,0
|
|
20230718,140400,1060726510,14030,14000,14030,14000,218
|
|
20230718,140300,1057674420,14000,14000,14010,14000,389
|
|
20230718,140200,1052226160,14000,14010,14010,14000,19
|
|
20230718,140100,1051959990,14010,14010,14010,14010,214
|
|
20230718,140000,1048961850,14010,14010,14010,14000,917
|
|
20230718,135900,1036122260,14010,14020,14020,14010,658
|
|
20230718,135800,1026903650,14020,14020,14030,14020,275
|
|
20230718,135700,1023048070,14040,14040,14040,14040,0
|
|
20230718,135600,1023048070,14040,14020,14040,14020,19
|
|
20230718,135500,1022781670,14020,14020,14020,14020,110
|
|
20230718,135400,1021239470,14050,14050,14050,14050,0
|
|
20230718,135300,1021239470,14050,14050,14050,14050,2
|
|
20230718,135200,1021211370,14020,14030,14040,14020,54
|
|
20230718,135100,1020453770,14010,14010,14010,14010,0
|
|
20230718,135000,1020453770,14010,14020,14020,14010,421
|
|
20230718,134900,1014553980,14020,14020,14020,14020,32
|
|
20230718,134800,1014105340,14020,14010,14020,14010,51
|
|
20230718,134700,1013390820,14000,14000,14000,14000,0
|
|
20230718,134600,1013390820,14000,14010,14010,14000,98
|
|
20230718,134500,1012018070,14010,14010,14010,14010,158
|
|
20230718,134400,1009804490,14010,14010,14010,14010,15
|
|
20230718,134300,1009594340,14010,14040,14040,14010,71
|
|
20230718,134200,1008599600,14010,14010,14010,14010,77
|
|
20230718,134100,1007520830,14010,14010,14010,14010,0
|
|
20230718,134000,1007520830,14010,14010,14010,14010,0
|
|
20230718,133900,1007520830,14010,14020,14020,14010,11
|
|
20230718,133800,1007366620,14010,14010,14010,14010,0
|
|
20230718,133700,1007366620,14010,14010,14010,14010,252
|
|
20230718,133600,1003836100,14030,14030,14030,14030,44
|
|
20230718,133500,1003218780,14040,14030,14040,14030,111
|
|
20230718,133400,1001661340,14030,14020,14030,14000,7474
|
|
20230718,133300,896961300,14020,14030,14030,14020,325
|
|
20230718,133200,892403750,14030,14030,14030,14030,0
|
|
20230718,133100,892403750,14030,14030,14030,14030,1
|
|
20230718,133000,892389720,14030,14030,14030,14020,110
|
|
20230718,132900,890846440,14020,14030,14030,14020,110
|
|
20230718,132800,889303240,14020,14020,14020,14020,200
|
|
20230718,132700,886499240,14020,14020,14020,14020,50
|
|
20230718,132600,885798240,14020,14020,14020,14020,22
|
|
20230718,132500,885489800,14030,14030,14030,14030,24
|
|
20230718,132400,885153080,14030,14030,14030,14030,20
|
|
20230718,132300,884872480,14040,14040,14040,14020,2216
|
|
20230718,132200,853798770,14030,14030,14040,14030,913
|
|
20230718,132100,840989370,14030,14040,14040,14030,434
|
|
20230718,132000,834900210,14030,14030,14030,14030,0
|
|
20230718,131900,834900210,14030,14030,14030,14030,6
|
|
20230718,131800,834816030,14030,14030,14030,14030,0
|
|
20230718,131700,834816030,14030,14050,14050,14030,36
|
|
20230718,131600,834310910,14030,14030,14030,14030,1
|
|
20230718,131500,834296880,14030,14030,14030,14030,10
|
|
20230718,131400,834156580,14030,14040,14040,14030,32
|
|
20230718,131300,833707600,14030,14030,14030,14030,154
|
|
20230718,131200,831546980,14030,14030,14030,14030,200
|
|
20230718,131100,828740980,14030,14030,14030,14030,10
|
|
20230718,131000,828600680,14050,14050,14050,14050,1
|
|
20230718,130900,828586630,14040,14040,14040,14040,465
|
|
20230718,130800,822058030,14040,14040,14040,14040,46
|
|
20230718,130700,821412190,14040,14040,14040,14040,515
|
|
20230718,130600,814181590,14050,14040,14050,14040,24
|
|
20230718,130500,813844620,14050,14050,14050,14050,5
|
|
20230718,130400,813774370,14060,14070,14070,14060,3
|
|
20230718,130300,813732180,14050,14050,14050,14050,2
|
|
20230718,130200,813704080,14050,14050,14050,14050,3
|
|
20230718,130100,813661930,14050,14050,14050,14050,388
|
|
20230718,130000,808210530,14070,14070,14070,14070,1
|
|
20230718,125900,808196460,14050,14050,14050,14050,0
|
|
20230718,125800,808196460,14050,14050,14050,14050,0
|
|
20230718,125700,808196460,14050,14050,14050,14050,23
|
|
20230718,125600,807873310,14060,14060,14060,14060,54
|
|
20230718,125500,807114070,14060,14060,14060,14060,100
|
|
20230718,125400,805708070,14060,14060,14060,14060,23
|
|
20230718,125300,805384690,14060,14090,14090,14060,11
|
|
20230718,125200,805229890,14090,14090,14090,14090,0
|
|
20230718,125100,805229890,14090,14090,14090,14090,1
|
|
20230718,125000,805215800,14060,14070,14070,14060,28
|
|
20230718,124900,804822100,14060,14060,14060,14060,50
|
|
20230718,124800,804119100,14050,14050,14050,14050,0
|
|
20230718,124700,804119100,14050,14050,14050,14050,0
|
|
20230718,124600,804119100,14050,14050,14050,14050,25
|
|
20230718,124500,803767850,14050,14050,14050,14050,0
|
|
20230718,124400,803767850,14050,14050,14050,14050,0
|
|
20230718,124300,803767850,14050,14050,14050,14050,522
|
|
20230718,124200,796433750,14050,14060,14090,14050,125
|
|
20230718,124100,794677200,14060,14060,14060,14060,2
|
|
20230718,124000,794649080,14060,14090,14090,14060,21
|
|
20230718,123900,794353680,14090,14090,14090,14090,0
|
|
20230718,123800,794353680,14090,14090,14090,14090,1
|
|
20230718,123700,794339590,14090,14090,14090,14090,0
|
|
20230718,123600,794339590,14090,14090,14090,14090,4
|
|
20230718,123500,794283230,14060,14060,14060,14060,170
|
|
20230718,123400,791893030,14070,14080,14080,14070,469
|
|
20230718,123300,785294190,14080,14080,14080,14080,0
|
|
20230718,123200,785294190,14080,14080,14080,14080,1
|
|
20230718,123100,785280110,14080,14080,14080,14080,5
|
|
20230718,123000,785209710,14100,14100,14100,14100,1
|
|
20230718,122900,785195610,14110,14100,14110,14070,560
|
|
20230718,122800,777299610,14070,14080,14080,14070,30
|
|
20230718,122700,776877470,14100,14070,14100,14070,11
|
|
20230718,122600,776722660,14070,14080,14080,14070,274
|
|
20230718,122500,772864910,14080,14080,14080,14080,0
|
|
20230718,122400,772864910,14080,14080,14080,14080,21
|
|
20230718,122300,772569230,14090,14090,14090,14090,0
|
|
20230718,122200,772569230,14090,14090,14090,14090,7
|
|
20230718,122100,772470600,14080,14080,14080,14080,260
|
|
20230718,122000,768809800,14080,14080,14080,14080,100
|
|
20230718,121900,767401800,14080,14090,14090,14080,303
|
|
20230718,121800,763134500,14090,14090,14090,14090,2
|
|
20230718,121700,763106320,14090,14090,14090,14090,0
|
|
20230718,121600,763106320,14090,14090,14090,14090,1
|
|
20230718,121500,763092230,14090,14090,14090,14090,129
|
|
20230718,121400,761274620,14090,14080,14090,14080,48
|
|
20230718,121300,760598770,14090,14090,14090,14090,0
|
|
20230718,121200,760598770,14090,14090,14090,14090,3
|
|
20230718,121100,760556500,14080,14080,14080,14080,25
|
|
20230718,121000,760204500,14090,14090,14090,14090,0
|
|
20230718,120900,760204500,14090,14090,14090,14090,1
|
|
20230718,120800,760190410,14080,14080,14080,14080,161
|
|
20230718,120700,757923530,14080,14080,14080,14080,276
|
|
20230718,120600,754037450,14080,14080,14080,14080,1
|
|
20230718,120500,754023370,14080,14080,14080,14080,149
|
|
20230718,120400,751925450,14090,14090,14090,14090,1
|
|
20230718,120300,751911360,14090,14090,14090,14090,0
|
|
20230718,120200,751911360,14090,14090,14090,14090,5
|
|
20230718,120100,751840910,14090,14090,14090,14080,108
|
|
20230718,120000,750319200,14090,14090,14090,14090,70
|
|
20230718,115900,749332900,14090,14080,14090,14080,32
|
|
20230718,115800,748882270,14080,14080,14080,14080,1
|
|
20230718,115700,748868190,14080,14080,14080,14070,64
|
|
20230718,115600,747967300,14080,14080,14080,14080,5
|
|
20230718,115500,747896900,14080,14070,14080,14070,53
|
|
20230718,115400,747151160,14080,14080,14080,14080,47
|
|
20230718,115300,746489400,14080,14070,14080,14070,8
|
|
20230718,115200,746376770,14070,14070,14070,14070,25
|
|
20230718,115100,746025020,14070,14070,14070,14070,6
|
|
20230718,115000,745940600,14070,14070,14070,14070,161
|
|
20230718,114900,743675330,14070,14070,14070,14070,26
|
|
20230718,114800,743309510,14080,14070,14080,14070,7
|
|
20230718,114700,743211010,14070,14070,14070,14070,0
|
|
20230718,114600,743211010,14070,14070,14070,14070,23
|
|
20230718,114500,742887400,14070,14070,14070,14070,2
|
|
20230718,114400,742859260,14070,14070,14070,14070,1
|
|
20230718,114300,742845190,14070,14070,14070,14070,26
|
|
20230718,114200,742479370,14070,14070,14070,14070,0
|
|
20230718,114100,742479370,14070,14070,14070,14070,2
|
|
20230718,114000,742451230,14060,14060,14060,14060,0
|
|
20230718,113900,742451230,14060,14060,14060,14060,0
|
|
20230718,113800,742451230,14060,14060,14060,14060,5
|
|
20230718,113700,742380930,14060,14060,14060,14060,10
|
|
20230718,113600,742240330,14100,14070,14100,14070,1000
|
|
20230718,113500,728142870,14060,14060,14060,14060,104
|
|
20230718,113400,726680630,14050,14050,14050,14050,215
|
|
20230718,113300,723659880,14050,14050,14050,14050,23
|
|
20230718,113200,723336730,14050,14050,14050,14050,0
|
|
20230718,113100,723336730,14050,14060,14060,14050,171
|
|
20230718,113000,720934130,14060,14060,14060,14060,0
|
|
20230718,112900,720934130,14060,14060,14060,14060,471
|
|
20230718,112800,714311870,14070,14070,14070,14070,73
|
|
20230718,112700,713284760,14070,14070,14070,14070,0
|
|
20230718,112600,713284760,14070,14060,14070,14060,376
|
|
20230718,112500,707995610,14060,14050,14070,14050,77
|
|
20230718,112400,706912910,14050,14050,14050,14050,6
|
|
20230718,112300,706828610,14040,14040,14040,14040,0
|
|
20230718,112200,706828610,14040,14040,14070,14040,31
|
|
20230718,112100,706393340,14050,14050,14050,14050,26
|
|
20230718,112000,706028040,14070,14070,14070,14070,1
|
|
20230718,111900,706013970,14070,14070,14070,14070,5
|
|
20230718,111800,705943620,14070,14070,14070,14070,0
|
|
20230718,111700,705943620,14070,14030,14070,14030,208
|
|
20230718,111600,703024980,14030,14030,14030,14030,305
|
|
20230718,111500,698745830,14030,14030,14030,14030,5
|
|
20230718,111400,698675680,14030,14020,14030,14020,162
|
|
20230718,111300,696404220,14030,14030,14030,14020,371
|
|
20230718,111200,691201290,14020,14030,14070,14020,503
|
|
20230718,111100,684144890,14050,14030,14050,14020,311
|
|
20230718,111000,679781370,14030,14030,14030,14030,0
|
|
20230718,110900,679781370,14030,14020,14030,14020,917
|
|
20230718,110800,666924370,14030,14040,14040,14020,1652
|
|
20230718,110700,643740770,14040,14060,14060,14040,2020
|
|
20230718,110600,615363430,14060,14060,14060,14060,1
|
|
20230718,110500,615349370,14060,14060,14060,14060,738
|
|
20230718,110400,604973090,14060,14060,14060,14060,26
|
|
20230718,110300,604607530,14060,14060,14070,14060,186
|
|
20230718,110200,601991560,14060,14060,14070,14060,41
|
|
20230718,110100,601414970,14070,14070,14070,14070,20
|
|
20230718,110000,601133570,14060,14080,14090,14060,741
|
|
20230718,105900,590710980,14090,14070,14090,14070,47
|
|
20230718,105800,590049190,14070,14080,14080,14070,78
|
|
20230718,105700,588951720,14080,14100,14100,14070,225
|
|
20230718,105600,585782190,14100,14080,14100,14080,42
|
|
20230718,105500,585190790,14100,14100,14100,14100,0
|
|
20230718,105400,585190790,14100,14100,14100,14100,3
|
|
20230718,105300,585148490,14090,14090,14090,14090,311
|
|
20230718,105200,580766500,14090,14070,14090,14060,395
|
|
20230718,105100,575211440,14090,14090,14090,14090,37
|
|
20230718,105000,574690110,14060,14070,14070,14060,56
|
|
20230718,104900,573902720,14060,14080,14080,14060,529
|
|
20230718,104800,566461790,14060,14060,14060,14060,0
|
|
20230718,104700,566461790,14060,14090,14090,14060,718
|
|
20230718,104600,556357920,14080,14090,14090,14080,342
|
|
20230718,104500,551541840,14080,14080,14080,14080,13
|
|
20230718,104400,551358800,14080,14080,14090,14080,161
|
|
20230718,104300,549091820,14090,14090,14090,14090,20
|
|
20230718,104200,548810020,14080,14080,14080,14080,88
|
|
20230718,104100,547570980,14080,14070,14090,14070,162
|
|
20230718,104000,545291610,14070,14070,14070,14060,275
|
|
20230718,103900,541422370,14070,14080,14080,14070,280
|
|
20230718,103800,537482650,14070,14090,14090,14070,2085
|
|
20230718,103700,508121270,14090,14090,14090,14090,221
|
|
20230718,103600,505007380,14090,14100,14100,14090,25
|
|
20230718,103500,504655080,14100,14100,14100,14100,46
|
|
20230718,103400,504006480,14090,14090,14090,14090,0
|
|
20230718,103300,504006480,14090,14110,14110,14090,1818
|
|
20230718,103200,478382890,14110,14110,14110,14110,33
|
|
20230718,103100,477917260,14110,14120,14120,14110,101
|
|
20230718,103000,476491150,14120,14100,14120,14090,50
|
|
20230718,102900,475786430,14100,14100,14100,14100,2074
|
|
20230718,102800,446543030,14100,14110,14110,14100,124
|
|
20230718,102700,444793440,14110,14100,14110,14100,34
|
|
20230718,102600,444313710,14110,14110,14110,14110,388
|
|
20230718,102500,438839030,14110,14110,14110,14110,262
|
|
20230718,102400,435142210,14110,14110,14110,14110,12
|
|
20230718,102300,434972890,14110,14110,14110,14100,36
|
|
20230718,102200,434464960,14110,14120,14120,14110,683
|
|
20230718,102100,424827810,14110,14120,14120,14110,60
|
|
20230718,102000,423981110,14120,14120,14120,14110,444
|
|
20230718,101900,417712170,14130,14130,14130,14130,1
|
|
20230718,101800,417698040,14130,14130,14130,14130,111
|
|
20230718,101700,416129610,14130,14120,14130,14120,21
|
|
20230718,101600,415833080,14120,14130,14130,14120,297
|
|
20230718,101500,411639430,14120,14130,14130,14120,128
|
|
20230718,101400,409831970,14130,14130,14130,14130,19
|
|
20230718,101300,409563500,14150,14150,14150,14150,39
|
|
20230718,101200,409011650,14130,14130,14130,14130,6
|
|
20230718,101100,408926870,14120,14120,14120,14120,151
|
|
20230718,101000,406794750,14120,14120,14120,14120,0
|
|
20230718,100900,406794750,14120,14110,14120,14110,329
|
|
20230718,100800,402151820,14110,14110,14110,14110,111
|
|
20230718,100700,400585610,14120,14120,14120,14100,98
|
|
20230718,100600,399202290,14120,14110,14120,14110,599
|
|
20230718,100500,390750190,14120,14120,14120,14110,257
|
|
20230718,100400,387121500,14110,14120,14120,14100,783
|
|
20230718,100300,376078610,14120,14130,14130,14120,639
|
|
20230718,100200,367055800,14130,14130,14130,14130,66
|
|
20230718,100100,366123220,14150,14150,14150,14150,138
|
|
20230718,100000,364170520,14150,14120,14170,14120,111
|
|
20230718,095900,362602790,14160,14160,14160,14130,150
|
|
20230718,095800,360479690,14120,14120,14120,14120,32
|
|
20230718,095700,360027850,14160,14160,14160,14160,2
|
|
20230718,095600,359999530,14160,14130,14160,14110,1963
|
|
20230718,095500,332280820,14140,14140,14150,14140,514
|
|
20230718,095400,325012810,14140,14170,14170,14140,72
|
|
20230718,095300,323994010,14170,14150,14170,14150,63
|
|
20230718,095200,323102540,14150,14150,14150,14150,168
|
|
20230718,095100,320725340,14150,14150,14160,14150,480
|
|
20230718,095000,313930930,14150,14190,14190,14150,6
|
|
20230718,094900,313845830,14140,14140,14140,14140,23
|
|
20230718,094800,313520610,14140,14140,14160,14130,1114
|
|
20230718,094700,297758030,14130,14150,14150,14130,172
|
|
20230718,094600,295325230,14140,14130,14160,14130,28
|
|
20230718,094500,294929340,14130,14150,14150,14130,46
|
|
20230718,094400,294279340,14130,14120,14160,14120,77
|
|
20230718,094300,293191040,14130,14150,14190,14130,2401
|
|
20230718,094200,259224350,14150,14160,14190,14150,151
|
|
20230718,094100,257085910,14190,14170,14190,14150,463
|
|
20230718,094000,250528720,14180,14160,14180,14160,26
|
|
20230718,093900,250160530,14160,14170,14170,14160,856
|
|
20230718,093800,238038470,14160,14170,14170,14160,109
|
|
20230718,093700,236494520,14170,14170,14170,14170,2
|
|
20230718,093600,236466180,14160,14200,14210,14160,3400
|
|
20230718,093500,188236370,14200,14200,14200,14200,106
|
|
20230718,093400,186731170,14200,14210,14210,14200,688
|
|
20230718,093300,176960570,14200,14200,14200,14200,348
|
|
20230718,093200,172018970,14210,14200,14210,14190,27
|
|
20230718,093100,171635790,14190,14190,14200,14190,184
|
|
20230718,093000,169023680,14190,14200,14210,14190,2674
|
|
20230718,092900,131052750,14210,14200,14210,14200,129
|
|
20230718,092800,129219870,14200,14220,14220,14200,700
|
|
20230718,092700,119268250,14220,14230,14230,14220,665
|
|
20230718,092600,109811930,14220,14230,14230,14220,33
|
|
20230718,092500,109342540,14230,14240,14240,14230,207
|
|
20230718,092400,106395920,14240,14240,14240,14240,146
|
|
20230718,092300,104316880,14250,14240,14250,14240,143
|
|
20230718,092200,102279200,14240,14300,14300,14230,1172
|
|
20230718,092100,85560040,14310,14320,14320,14310,325
|
|
20230718,092000,80908280,14370,14370,14370,14370,0
|
|
20230718,091900,80908280,14370,14370,14370,14370,1
|
|
20230718,091800,80893910,14350,14350,14350,14350,2
|
|
20230718,091700,80865210,14380,14320,14380,14310,533
|
|
20230718,091600,73237830,14310,14310,14310,14310,0
|
|
20230718,091500,73237830,14310,14370,14370,14310,781
|
|
20230718,091400,62024560,14370,14370,14370,14370,1
|
|
20230718,091300,62010190,14380,14380,14380,14380,369
|
|
20230718,091200,56703970,14380,14420,14420,14380,80
|
|
20230718,091100,55551570,14430,14390,14440,14380,385
|
|
20230718,091000,49996600,14380,14310,14380,14310,958
|
|
20230718,090900,36266960,14320,14310,14320,14310,23
|
|
20230718,090800,35937820,14310,14310,14310,14310,16
|
|
20230718,090700,35708860,14310,14310,14340,14310,222
|
|
20230718,090600,32532000,14310,14300,14310,14300,29
|
|
20230718,090500,32117290,14300,14290,14300,14290,202
|
|
20230718,090400,29228840,14300,14260,14300,14240,389
|
|
20230718,090300,23681140,14260,14310,14310,14260,285
|
|
20230718,090200,19606680,14300,14320,14320,14300,357
|
|
20230718,090100,14494540,14380,14320,14380,14300,359
|
|
20230718,090000,9355980,14320,14390,14390,14320,651
|