645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194200,725620540,14520,14520,14520,14520,2419
|
|
20230718,194100,725620540,14520,14520,14520,14520,0
|
|
20230718,194000,725620540,14520,14520,14520,14520,0
|
|
20230718,193900,725620540,14520,14520,14520,14520,0
|
|
20230718,193800,725620540,14520,14520,14520,14520,0
|
|
20230718,193700,725620540,14520,14520,14520,14520,0
|
|
20230718,193600,725620540,14520,14520,14520,14520,0
|
|
20230718,193500,725620540,14520,14520,14520,14520,0
|
|
20230718,193400,725620540,14520,14520,14520,14520,0
|
|
20230718,193300,725620540,14520,14520,14520,14520,0
|
|
20230718,193200,725620540,14520,14520,14520,14520,0
|
|
20230718,193100,725620540,14520,14520,14520,14520,0
|
|
20230718,193000,725620540,14520,14520,14520,14520,0
|
|
20230718,192900,725620540,14520,14520,14520,14520,0
|
|
20230718,192800,725620540,14520,14520,14520,14520,0
|
|
20230718,192700,725620540,14520,14520,14520,14520,0
|
|
20230718,192600,725620540,14520,14520,14520,14520,0
|
|
20230718,192500,725620540,14520,14520,14520,14520,0
|
|
20230718,192400,725620540,14520,14520,14520,14520,0
|
|
20230718,192300,725620540,14520,14520,14520,14520,0
|
|
20230718,192200,725620540,14520,14520,14520,14520,0
|
|
20230718,192100,725620540,14520,14520,14520,14520,0
|
|
20230718,192000,725620540,14520,14520,14520,14520,0
|
|
20230718,191900,725620540,14520,14520,14520,14520,0
|
|
20230718,191800,725620540,14520,14520,14520,14520,0
|
|
20230718,191700,725620540,14520,14520,14520,14520,0
|
|
20230718,191600,725620540,14520,14520,14520,14520,0
|
|
20230718,191500,725620540,14520,14520,14520,14520,0
|
|
20230718,191400,725620540,14520,14520,14520,14520,0
|
|
20230718,191300,725620540,14520,14520,14520,14520,0
|
|
20230718,191200,725620540,14520,14520,14520,14520,2419
|
|
20230718,191100,725620540,14520,14520,14520,14520,0
|
|
20230718,191000,725620540,14520,14520,14520,14520,0
|
|
20230718,190900,725620540,14520,14520,14520,14520,0
|
|
20230718,190800,725620540,14520,14520,14520,14520,0
|
|
20230718,190700,725620540,14520,14520,14520,14520,0
|
|
20230718,190600,725620540,14520,14520,14520,14520,0
|
|
20230718,190500,725620540,14520,14520,14520,14520,0
|
|
20230718,190400,725620540,14520,14520,14520,14520,0
|
|
20230718,190300,725620540,14520,14520,14520,14520,0
|
|
20230718,190200,725620540,14520,14520,14520,14520,0
|
|
20230718,190100,725620540,14520,14520,14520,14520,0
|
|
20230718,190000,725620540,14520,14520,14520,14520,0
|
|
20230718,185900,725620540,14520,14520,14520,14520,0
|
|
20230718,185800,725620540,14520,14520,14520,14520,0
|
|
20230718,185700,725620540,14520,14520,14520,14520,0
|
|
20230718,185600,725620540,14520,14520,14520,14520,0
|
|
20230718,185500,725620540,14520,14520,14520,14520,0
|
|
20230718,185400,725620540,14520,14520,14520,14520,0
|
|
20230718,185300,725620540,14520,14520,14520,14520,0
|
|
20230718,185200,725620540,14520,14520,14520,14520,0
|
|
20230718,185100,725620540,14520,14520,14520,14520,0
|
|
20230718,185000,725620540,14520,14520,14520,14520,0
|
|
20230718,184900,725620540,14520,14520,14520,14520,0
|
|
20230718,184800,725620540,14520,14520,14520,14520,0
|
|
20230718,184700,725620540,14520,14520,14520,14520,0
|
|
20230718,184600,725620540,14520,14520,14520,14520,0
|
|
20230718,184500,725620540,14520,14520,14520,14520,0
|
|
20230718,184400,725620540,14520,14520,14520,14520,0
|
|
20230718,184300,725620540,14520,14520,14520,14520,0
|
|
20230718,184200,725620540,14520,14520,14520,14520,2419
|
|
20230718,184100,725620540,14520,14520,14520,14520,0
|
|
20230718,184000,725620540,14520,14520,14520,14520,0
|
|
20230718,183900,725620540,14520,14520,14520,14520,0
|
|
20230718,183800,725620540,14520,14520,14520,14520,0
|
|
20230718,183700,725620540,14520,14520,14520,14520,0
|
|
20230718,183600,725620540,14520,14520,14520,14520,0
|
|
20230718,183500,725620540,14520,14520,14520,14520,0
|
|
20230718,183400,725620540,14520,14520,14520,14520,0
|
|
20230718,183300,725620540,14520,14520,14520,14520,0
|
|
20230718,183200,725620540,14520,14520,14520,14520,0
|
|
20230718,183100,725620540,14520,14520,14520,14520,0
|
|
20230718,183000,725620540,14520,14520,14520,14520,0
|
|
20230718,182900,725620540,14520,14520,14520,14520,0
|
|
20230718,182800,725620540,14520,14520,14520,14520,0
|
|
20230718,182700,725620540,14520,14520,14520,14520,0
|
|
20230718,182600,725620540,14520,14520,14520,14520,0
|
|
20230718,182500,725620540,14520,14520,14520,14520,0
|
|
20230718,182400,725620540,14520,14520,14520,14520,0
|
|
20230718,182300,725620540,14520,14520,14520,14520,0
|
|
20230718,182200,725620540,14520,14520,14520,14520,0
|
|
20230718,182100,725620540,14520,14520,14520,14520,0
|
|
20230718,182000,725620540,14520,14520,14520,14520,0
|
|
20230718,181900,725620540,14520,14520,14520,14520,0
|
|
20230718,181800,725620540,14520,14520,14520,14520,0
|
|
20230718,181700,725620540,14520,14520,14520,14520,0
|
|
20230718,181600,725620540,14520,14520,14520,14520,0
|
|
20230718,181500,725620540,14520,14520,14520,14520,0
|
|
20230718,181400,725620540,14520,14520,14520,14520,0
|
|
20230718,181300,725620540,14520,14520,14520,14520,0
|
|
20230718,181200,725620540,14520,14520,14520,14520,2419
|
|
20230718,181100,725620540,14520,14520,14520,14520,0
|
|
20230718,181000,725620540,14520,14520,14520,14520,0
|
|
20230718,180900,725620540,14520,14520,14520,14520,0
|
|
20230718,180800,725620540,14520,14520,14520,14520,0
|
|
20230718,180700,725620540,14520,14520,14520,14520,0
|
|
20230718,180600,725620540,14520,14520,14520,14520,0
|
|
20230718,180500,725620540,14520,14520,14520,14520,0
|
|
20230718,180400,725620540,14520,14520,14520,14520,0
|
|
20230718,180300,725620540,14520,14520,14520,14520,0
|
|
20230718,180200,725620540,14520,14520,14520,14520,0
|
|
20230718,180100,725620540,14520,14520,14520,14520,0
|
|
20230718,180000,725620540,14520,14520,14520,14520,0
|
|
20230718,175900,725620540,14520,14520,14520,14520,0
|
|
20230718,175800,725620540,14520,14520,14520,14520,0
|
|
20230718,175700,725620540,14520,14520,14520,14520,0
|
|
20230718,175600,725620540,14520,14520,14520,14520,0
|
|
20230718,175500,725620540,14520,14520,14520,14520,0
|
|
20230718,175400,725620540,14520,14520,14520,14520,0
|
|
20230718,175300,725620540,14520,14520,14520,14520,0
|
|
20230718,175200,725620540,14520,14520,14520,14520,0
|
|
20230718,175100,725620540,14520,14520,14520,14520,0
|
|
20230718,175000,725620540,14520,14520,14520,14520,0
|
|
20230718,174900,725620540,14520,14520,14520,14520,0
|
|
20230718,174800,725620540,14520,14520,14520,14520,0
|
|
20230718,174700,725620540,14520,14520,14520,14520,0
|
|
20230718,174600,725620540,14520,14520,14520,14520,0
|
|
20230718,174500,725620540,14520,14520,14520,14520,0
|
|
20230718,174400,725620540,14520,14520,14520,14520,0
|
|
20230718,174300,725620540,14520,14520,14520,14520,0
|
|
20230718,174200,725620540,14520,14520,14520,14520,2419
|
|
20230718,174100,725620540,14520,14520,14520,14520,0
|
|
20230718,174000,725620540,14520,14520,14520,14520,0
|
|
20230718,173900,725620540,14520,14520,14520,14520,0
|
|
20230718,173800,725620540,14520,14520,14520,14520,0
|
|
20230718,173700,725620540,14520,14520,14520,14520,0
|
|
20230718,173600,725620540,14520,14520,14520,14520,0
|
|
20230718,173500,725620540,14520,14520,14520,14520,0
|
|
20230718,173400,725620540,14520,14520,14520,14520,0
|
|
20230718,173300,725620540,14520,14520,14520,14520,0
|
|
20230718,173200,725620540,14520,14520,14520,14520,0
|
|
20230718,173100,725620540,14520,14520,14520,14520,0
|
|
20230718,173000,725620540,14520,14520,14520,14520,0
|
|
20230718,172900,725620540,14520,14520,14520,14520,0
|
|
20230718,172800,725620540,14520,14520,14520,14520,0
|
|
20230718,172700,725620540,14520,14520,14520,14520,0
|
|
20230718,172600,725620540,14520,14520,14520,14520,0
|
|
20230718,172500,725620540,14520,14520,14520,14520,0
|
|
20230718,172400,725620540,14520,14520,14520,14520,0
|
|
20230718,172300,725620540,14520,14520,14520,14520,0
|
|
20230718,172200,725620540,14520,14520,14520,14520,0
|
|
20230718,172100,725620540,14520,14520,14520,14520,0
|
|
20230718,172000,725620540,14520,14520,14520,14520,0
|
|
20230718,171900,725620540,14520,14520,14520,14520,0
|
|
20230718,171800,725620540,14520,14520,14520,14520,0
|
|
20230718,171700,725620540,14520,14520,14520,14520,0
|
|
20230718,171600,725620540,14520,14520,14520,14520,0
|
|
20230718,171500,725620540,14520,14520,14520,14520,0
|
|
20230718,171400,725620540,14520,14520,14520,14520,0
|
|
20230718,171300,725620540,14520,14520,14520,14520,0
|
|
20230718,171200,725620540,14520,14520,14520,14520,2419
|
|
20230718,171100,725620540,14520,14520,14520,14520,0
|
|
20230718,171000,725620540,14520,14520,14520,14520,0
|
|
20230718,170900,725620540,14520,14520,14520,14520,0
|
|
20230718,170800,725620540,14520,14520,14520,14520,0
|
|
20230718,170700,725620540,14520,14520,14520,14520,0
|
|
20230718,170600,725620540,14520,14520,14520,14520,0
|
|
20230718,170500,725620540,14520,14520,14520,14520,0
|
|
20230718,170400,725620540,14520,14520,14520,14520,0
|
|
20230718,170300,725620540,14520,14520,14520,14520,0
|
|
20230718,170200,725620540,14520,14520,14520,14520,0
|
|
20230718,170100,725620540,14520,14520,14520,14520,0
|
|
20230718,170000,725620540,14520,14520,14520,14520,0
|
|
20230718,165900,725620540,14520,14520,14520,14520,0
|
|
20230718,165800,725620540,14520,14520,14520,14520,0
|
|
20230718,165700,725620540,14520,14520,14520,14520,0
|
|
20230718,165600,725620540,14520,14520,14520,14520,0
|
|
20230718,165500,725620540,14520,14520,14520,14520,0
|
|
20230718,165400,725620540,14520,14520,14520,14520,0
|
|
20230718,165300,725620540,14520,14520,14520,14520,0
|
|
20230718,165200,725620540,14520,14520,14520,14520,0
|
|
20230718,165100,725620540,14520,14520,14520,14520,0
|
|
20230718,165000,725620540,14520,14520,14520,14520,0
|
|
20230718,164900,725620540,14520,14520,14520,14520,0
|
|
20230718,164800,725620540,14520,14520,14520,14520,0
|
|
20230718,164700,725620540,14520,14520,14520,14520,0
|
|
20230718,164600,725620540,14520,14520,14520,14520,0
|
|
20230718,164500,725620540,14520,14520,14520,14520,0
|
|
20230718,164400,725620540,14520,14520,14520,14520,0
|
|
20230718,164300,725620540,14520,14520,14520,14520,0
|
|
20230718,164200,725620540,14520,14520,14520,14520,2419
|
|
20230718,164100,725620540,14520,14520,14520,14520,0
|
|
20230718,164000,725620540,14520,14520,14520,14520,0
|
|
20230718,163900,725620540,14520,14520,14520,14520,0
|
|
20230718,163800,725620540,14520,14520,14520,14520,0
|
|
20230718,163700,725620540,14520,14520,14520,14520,0
|
|
20230718,163600,725620540,14520,14520,14520,14520,0
|
|
20230718,163500,725620540,14520,14520,14520,14520,0
|
|
20230718,163400,725620540,14520,14520,14520,14520,0
|
|
20230718,163300,725620540,14520,14520,14520,14520,0
|
|
20230718,163200,725620540,14520,14520,14520,14520,0
|
|
20230718,163100,725620540,14520,14520,14520,14520,0
|
|
20230718,163000,725620540,14520,14520,14520,14520,0
|
|
20230718,162900,725620540,14520,14520,14520,14520,0
|
|
20230718,162800,725620540,14520,14520,14520,14520,0
|
|
20230718,162700,725620540,14520,14520,14520,14520,0
|
|
20230718,162600,725620540,14520,14520,14520,14520,0
|
|
20230718,162500,725620540,14520,14520,14520,14520,0
|
|
20230718,162400,725620540,14520,14520,14520,14520,0
|
|
20230718,162300,725620540,14520,14520,14520,14520,0
|
|
20230718,162200,725620540,14520,14520,14520,14520,0
|
|
20230718,162100,725620540,14520,14520,14520,14520,0
|
|
20230718,162000,725620540,14520,14520,14520,14520,0
|
|
20230718,161900,725620540,14520,14520,14520,14520,0
|
|
20230718,161800,725620540,14520,14520,14520,14520,0
|
|
20230718,161700,725620540,14520,14520,14520,14520,0
|
|
20230718,161600,725620540,14520,14520,14520,14520,0
|
|
20230718,161500,725620540,14520,14520,14520,14520,0
|
|
20230718,161400,725620540,14520,14520,14520,14520,0
|
|
20230718,161300,725620540,14520,14520,14520,14520,0
|
|
20230718,161200,725620540,14520,14520,14520,14520,2419
|
|
20230718,161100,725620540,14520,14520,14520,14520,0
|
|
20230718,161000,725620540,14520,14520,14520,14520,0
|
|
20230718,160900,725620540,14520,14520,14520,14520,0
|
|
20230718,160800,725620540,14520,14520,14520,14520,0
|
|
20230718,160700,725620540,14520,14520,14520,14520,0
|
|
20230718,160600,725620540,14520,14520,14520,14520,0
|
|
20230718,160500,725620540,14520,14520,14520,14520,0
|
|
20230718,160400,725620540,14520,14520,14520,14520,0
|
|
20230718,160300,725620540,14520,14520,14520,14520,0
|
|
20230718,160200,725620540,14520,14520,14520,14520,0
|
|
20230718,160100,725620540,14520,14520,14520,14520,0
|
|
20230718,160000,725620540,14520,14520,14520,14520,0
|
|
20230718,155900,725620540,14520,14520,14520,14520,0
|
|
20230718,155800,725620540,14520,14520,14520,14520,0
|
|
20230718,155700,725620540,14520,14520,14520,14520,0
|
|
20230718,155600,725620540,14520,14520,14520,14520,0
|
|
20230718,155500,725620540,14520,14520,14520,14520,0
|
|
20230718,155400,725620540,14520,14520,14520,14520,0
|
|
20230718,155300,725620540,14520,14520,14520,14520,0
|
|
20230718,155200,725620540,14520,14520,14520,14520,0
|
|
20230718,155100,725620540,14520,14520,14520,14520,0
|
|
20230718,155000,725620540,14520,14520,14520,14520,0
|
|
20230718,154900,725620540,14520,14520,14520,14520,0
|
|
20230718,154800,725620540,14520,14520,14520,14520,0
|
|
20230718,154700,725620540,14520,14520,14520,14520,0
|
|
20230718,154600,725620540,14520,14520,14520,14520,0
|
|
20230718,154500,725620540,14520,14520,14520,14520,0
|
|
20230718,154400,725620540,14520,14520,14520,14520,0
|
|
20230718,154300,725620540,14520,14520,14520,14520,0
|
|
20230718,154200,725620540,14520,14520,14520,14520,2419
|
|
20230718,154100,725620540,14520,14520,14520,14520,0
|
|
20230718,154000,725620540,14520,14520,14520,14520,0
|
|
20230718,153900,725620540,14520,14520,14520,14520,0
|
|
20230718,153800,725620540,14520,14520,14520,14520,0
|
|
20230718,153700,725620540,14520,14520,14520,14520,0
|
|
20230718,153600,725620540,14520,14520,14520,14520,0
|
|
20230718,153500,725620540,14520,14520,14520,14520,0
|
|
20230718,153400,725620540,14520,14520,14520,14520,0
|
|
20230718,153300,725620540,14520,14520,14520,14520,0
|
|
20230718,153200,725620540,14520,14520,14520,14520,0
|
|
20230718,153100,725620540,14520,14520,14520,14520,0
|
|
20230718,153000,725620540,14520,14520,14520,14520,2419
|
|
20230718,152900,690496660,14600,14600,14600,14600,0
|
|
20230718,152800,690496660,14600,14600,14600,14600,0
|
|
20230718,152700,690496660,14600,14600,14600,14600,0
|
|
20230718,152600,690496660,14600,14600,14600,14600,0
|
|
20230718,152500,690496660,14600,14600,14600,14600,0
|
|
20230718,152400,690496660,14600,14600,14600,14600,0
|
|
20230718,152300,690496660,14600,14600,14600,14600,0
|
|
20230718,152200,690496660,14600,14600,14600,14600,0
|
|
20230718,152100,690496660,14600,14600,14600,14600,0
|
|
20230718,152000,690496660,14600,14600,14600,14600,0
|
|
20230718,151900,690496660,14600,14520,14600,14520,562
|
|
20230718,151800,682311430,14570,14530,14570,14520,255
|
|
20230718,151700,678603040,14530,14530,14530,14500,180
|
|
20230718,151600,675991660,14530,14540,14540,14500,96
|
|
20230718,151500,674597870,14500,14530,14540,14500,98
|
|
20230718,151400,673176040,14530,14530,14540,14530,13
|
|
20230718,151300,672987140,14550,14550,14550,14550,1
|
|
20230718,151200,672972590,14470,14480,14480,14470,80
|
|
20230718,151100,671814490,14560,14560,14560,14560,1
|
|
20230718,151000,671799930,14450,14570,14570,14450,2059
|
|
20230718,150900,641947220,14580,14570,14580,14570,33
|
|
20230718,150800,641466380,14570,14570,14570,14570,1
|
|
20230718,150700,641451810,14560,14580,14580,14560,15
|
|
20230718,150600,641233370,14580,14590,14590,14560,61
|
|
20230718,150500,640344330,14590,14570,14590,14570,28
|
|
20230718,150400,639936170,14590,14580,14590,14570,57
|
|
20230718,150300,639105590,14570,14570,14590,14570,9
|
|
20230718,150200,638974410,14570,14570,14570,14560,193
|
|
20230718,150100,636162460,14560,14560,14560,14560,89
|
|
20230718,150000,634866620,14560,14550,14560,14540,112
|
|
20230718,145900,633237160,14550,14550,14550,14550,0
|
|
20230718,145800,633237160,14550,14540,14550,14540,3
|
|
20230718,145700,633193520,14540,14540,14540,14530,44
|
|
20230718,145600,632553870,14530,14530,14530,14530,67
|
|
20230718,145500,631580360,14530,14530,14530,14530,88
|
|
20230718,145400,630301720,14530,14530,14530,14530,11
|
|
20230718,145300,630141890,14520,14530,14530,14520,368
|
|
20230718,145200,624797170,14530,14550,14560,14530,127
|
|
20230718,145100,622951210,14560,14560,14560,14560,0
|
|
20230718,145000,622951210,14560,14560,14560,14560,0
|
|
20230718,144900,622951210,14560,14560,14560,14560,0
|
|
20230718,144800,622951210,14560,14560,14570,14560,362
|
|
20230718,144700,617680390,14560,14560,14560,14560,18
|
|
20230718,144600,617418310,14540,14530,14540,14530,197
|
|
20230718,144500,614555850,14530,14530,14530,14520,31
|
|
20230718,144400,614105430,14530,14520,14530,14520,60
|
|
20230718,144300,613233710,14530,14530,14530,14530,0
|
|
20230718,144200,613233710,14530,14530,14530,14530,0
|
|
20230718,144100,613233710,14530,14530,14530,14530,0
|
|
20230718,144000,613233710,14530,14510,14530,14500,101
|
|
20230718,143900,611768860,14500,14500,14500,14500,0
|
|
20230718,143800,611768860,14500,14510,14510,14500,396
|
|
20230718,143700,606026310,14530,14530,14530,14530,0
|
|
20230718,143600,606026310,14530,14530,14530,14530,20
|
|
20230718,143500,605735710,14530,14530,14530,14530,0
|
|
20230718,143400,605735710,14530,14530,14530,14530,0
|
|
20230718,143300,605735710,14530,14530,14530,14530,0
|
|
20230718,143200,605735710,14530,14530,14530,14530,0
|
|
20230718,143100,605735710,14530,14530,14530,14530,20
|
|
20230718,143000,605445110,14530,14520,14530,14520,72
|
|
20230718,142900,604398990,14520,14530,14530,14520,41
|
|
20230718,142800,603803660,14520,14520,14520,14520,0
|
|
20230718,142700,603803660,14520,14520,14520,14520,8
|
|
20230718,142600,603687500,14530,14530,14530,14530,0
|
|
20230718,142500,603687500,14530,14530,14530,14530,0
|
|
20230718,142400,603687500,14530,14530,14530,14530,0
|
|
20230718,142300,603687500,14530,14530,14530,14530,0
|
|
20230718,142200,603687500,14530,14530,14530,14530,0
|
|
20230718,142100,603687500,14530,14530,14530,14530,0
|
|
20230718,142000,603687500,14530,14530,14530,14530,0
|
|
20230718,141900,603687500,14530,14530,14530,14530,0
|
|
20230718,141800,603687500,14530,14530,14530,14530,0
|
|
20230718,141700,603687500,14530,14530,14530,14520,418
|
|
20230718,141600,597614360,14530,14530,14530,14530,0
|
|
20230718,141500,597614360,14530,14530,14530,14530,1
|
|
20230718,141400,597599830,14500,14520,14520,14500,586
|
|
20230718,141300,589101240,14520,14520,14520,14520,33
|
|
20230718,141200,588622080,14540,14540,14540,14540,0
|
|
20230718,141100,588622080,14540,14540,14540,14540,1
|
|
20230718,141000,588607540,14540,14540,14540,14540,0
|
|
20230718,140900,588607540,14540,14540,14540,14540,1
|
|
20230718,140800,588593000,14540,14540,14540,14540,0
|
|
20230718,140700,588593000,14540,14540,14540,14540,1
|
|
20230718,140600,588578460,14540,14540,14540,14540,2
|
|
20230718,140500,588549380,14540,14540,14540,14540,1
|
|
20230718,140400,588534840,14520,14520,14520,14520,0
|
|
20230718,140300,588534840,14520,14520,14520,14520,0
|
|
20230718,140200,588534840,14520,14520,14520,14520,5
|
|
20230718,140100,588462240,14550,14520,14550,14520,6
|
|
20230718,140000,588375090,14520,14500,14520,14500,59
|
|
20230718,135900,587519330,14490,14500,14500,14490,378
|
|
20230718,135800,582041440,14500,14500,14500,14500,33
|
|
20230718,135700,581562940,14490,14540,14540,14490,274
|
|
20230718,135600,577590890,14540,14540,14540,14540,0
|
|
20230718,135500,577590890,14540,14540,14540,14540,1
|
|
20230718,135400,577576350,14500,14500,14500,14500,0
|
|
20230718,135300,577576350,14500,14500,14500,14500,0
|
|
20230718,135200,577576350,14500,14500,14500,14500,0
|
|
20230718,135100,577576350,14500,14500,14500,14500,0
|
|
20230718,135000,577576350,14500,14500,14500,14500,572
|
|
20230718,134900,569282350,14500,14510,14510,14500,709
|
|
20230718,134800,559001620,14510,14510,14510,14510,0
|
|
20230718,134700,559001620,14510,14510,14510,14510,138
|
|
20230718,134600,556999240,14510,14510,14510,14510,62
|
|
20230718,134500,556099620,14510,14510,14510,14510,0
|
|
20230718,134400,556099620,14510,14510,14510,14510,0
|
|
20230718,134300,556099620,14510,14510,14510,14510,0
|
|
20230718,134200,556099620,14510,14550,14550,14500,6397
|
|
20230718,134100,463260490,14560,14570,14570,14560,126
|
|
20230718,134000,461425430,14570,14590,14590,14570,25
|
|
20230718,133900,461060930,14600,14600,14600,14600,0
|
|
20230718,133800,461060930,14600,14600,14600,14600,0
|
|
20230718,133700,461060930,14600,14590,14600,14590,12
|
|
20230718,133600,460885840,14600,14600,14600,14600,20
|
|
20230718,133500,460593840,14600,14600,14600,14600,0
|
|
20230718,133400,460593840,14600,14590,14600,14590,2
|
|
20230718,133300,460564650,14590,14590,14590,14550,939
|
|
20230718,133200,446896040,14590,14590,14590,14590,5
|
|
20230718,133100,446823090,14600,14600,14600,14600,0
|
|
20230718,133000,446823090,14600,14600,14600,14600,0
|
|
20230718,132900,446823090,14600,14580,14600,14580,319
|
|
20230718,132800,442167950,14580,14580,14580,14580,25
|
|
20230718,132700,441803450,14580,14580,14580,14580,1
|
|
20230718,132600,441788870,14580,14610,14610,14580,39
|
|
20230718,132500,441219970,14630,14620,14630,14600,9
|
|
20230718,132400,441088480,14600,14600,14600,14600,3
|
|
20230718,132300,441044680,14630,14600,14630,14600,94
|
|
20230718,132200,439672250,14600,14600,14600,14600,1
|
|
20230718,132100,439657650,14600,14600,14600,14600,1
|
|
20230718,132000,439643050,14600,14590,14600,14590,36
|
|
20230718,131900,439117800,14590,14590,14590,14590,1
|
|
20230718,131800,439103210,14590,14590,14590,14550,32
|
|
20230718,131700,438637310,14550,14560,14560,14550,210
|
|
20230718,131600,435581330,14570,14570,14570,14570,0
|
|
20230718,131500,435581330,14570,14590,14590,14570,164
|
|
20230718,131400,433191810,14600,14600,14600,14600,1
|
|
20230718,131300,433177210,14570,14570,14570,14570,46
|
|
20230718,131200,432506990,14570,14600,14600,14570,6
|
|
20230718,131100,432419520,14570,14600,14600,14570,322
|
|
20230718,131000,427722350,14610,14610,14610,14610,0
|
|
20230718,130900,427722350,14610,14610,14610,14610,11
|
|
20230718,130800,427561640,14640,14640,14640,14640,0
|
|
20230718,130700,427561640,14640,14640,14640,14640,0
|
|
20230718,130600,427561640,14640,14640,14640,14640,1
|
|
20230718,130500,427547000,14600,14600,14600,14600,0
|
|
20230718,130400,427547000,14600,14610,14610,14600,119
|
|
20230718,130300,425809530,14640,14640,14640,14640,0
|
|
20230718,130200,425809530,14640,14640,14640,14640,0
|
|
20230718,130100,425809530,14640,14640,14640,14640,0
|
|
20230718,130000,425809530,14640,14640,14640,14640,0
|
|
20230718,125900,425809530,14640,14640,14640,14640,1
|
|
20230718,125800,425794890,14600,14600,14600,14600,0
|
|
20230718,125700,425794890,14600,14600,14600,14600,9
|
|
20230718,125600,425663490,14600,14630,14630,14600,204
|
|
20230718,125500,422685030,14650,14650,14650,14650,0
|
|
20230718,125400,422685030,14650,14650,14650,14650,4
|
|
20230718,125300,422626430,14650,14650,14650,14650,0
|
|
20230718,125200,422626430,14650,14650,14650,14650,0
|
|
20230718,125100,422626430,14650,14610,14650,14610,99
|
|
20230718,125000,421180000,14610,14610,14610,14610,2
|
|
20230718,124900,421150780,14640,14640,14640,14640,1
|
|
20230718,124800,421136140,14600,14620,14620,14600,20
|
|
20230718,124700,420844040,14630,14650,14650,14630,32
|
|
20230718,124600,420375860,14660,14660,14660,14660,0
|
|
20230718,124500,420375860,14660,14660,14660,14660,0
|
|
20230718,124400,420375860,14660,14630,14660,14630,30
|
|
20230718,124300,419936240,14660,14660,14660,14660,0
|
|
20230718,124200,419936240,14660,14660,14660,14660,0
|
|
20230718,124100,419936240,14660,14660,14660,14660,0
|
|
20230718,124000,419936240,14660,14660,14660,14660,0
|
|
20230718,123900,419936240,14660,14660,14660,14660,0
|
|
20230718,123800,419936240,14660,14660,14660,14660,0
|
|
20230718,123700,419936240,14660,14660,14660,14660,0
|
|
20230718,123600,419936240,14660,14660,14660,14660,0
|
|
20230718,123500,419936240,14660,14660,14660,14660,0
|
|
20230718,123400,419936240,14660,14660,14660,14660,1
|
|
20230718,123300,419921580,14670,14670,14670,14670,0
|
|
20230718,123200,419921580,14670,14670,14670,14670,1
|
|
20230718,123100,419906910,14600,14600,14600,14600,95
|
|
20230718,123000,418519910,14610,14630,14630,14610,16
|
|
20230718,122900,418286100,14630,14630,14630,14630,2
|
|
20230718,122800,418256840,14630,14630,14630,14630,1
|
|
20230718,122700,418242210,14640,14640,14640,14640,0
|
|
20230718,122600,418242210,14640,14640,14640,14640,1
|
|
20230718,122500,418227570,14700,14700,14700,14700,0
|
|
20230718,122400,418227570,14700,14700,14700,14700,0
|
|
20230718,122300,418227570,14700,14700,14700,14700,1
|
|
20230718,122200,418212870,14640,14620,14640,14610,1019
|
|
20230718,122100,403295380,14620,14620,14620,14620,10
|
|
20230718,122000,403149180,14640,14640,14640,14640,29
|
|
20230718,121900,402724620,14640,14640,14640,14640,0
|
|
20230718,121800,402724620,14640,14640,14640,14640,1
|
|
20230718,121700,402709980,14630,14630,14630,14630,1
|
|
20230718,121600,402695350,14640,14640,14640,14640,0
|
|
20230718,121500,402695350,14640,14620,14640,14620,9
|
|
20230718,121400,402563750,14620,14620,14620,14620,1
|
|
20230718,121300,402549130,14620,14640,14640,14620,6
|
|
20230718,121200,402461310,14640,14630,14640,14630,362
|
|
20230718,121100,397165080,14630,14630,14630,14630,0
|
|
20230718,121000,397165080,14630,14620,14630,14620,14
|
|
20230718,120900,396960270,14600,14600,14600,14600,45
|
|
20230718,120800,396303270,14600,14600,14600,14600,92
|
|
20230718,120700,394960070,14610,14610,14610,14610,0
|
|
20230718,120600,394960070,14610,14610,14610,14610,277
|
|
20230718,120500,390913100,14620,14620,14620,14620,0
|
|
20230718,120400,390913100,14620,14620,14620,14620,100
|
|
20230718,120300,389451100,14620,14630,14630,14620,156
|
|
20230718,120200,387170240,14630,14630,14630,14630,0
|
|
20230718,120100,387170240,14630,14640,14640,14630,73
|
|
20230718,120000,386101610,14640,14650,14650,14640,26
|
|
20230718,115900,385720800,14650,14650,14650,14650,0
|
|
20230718,115800,385720800,14650,14650,14650,14650,187
|
|
20230718,115700,382981250,14650,14650,14650,14650,300
|
|
20230718,115600,378586250,14700,14700,14700,14700,0
|
|
20230718,115500,378586250,14700,14680,14700,14680,1010
|
|
20230718,115400,363743910,14680,14680,14680,14680,0
|
|
20230718,115300,363743910,14680,14680,14680,14680,0
|
|
20230718,115200,363743910,14680,14680,14680,14680,0
|
|
20230718,115100,363743910,14680,14680,14680,14680,0
|
|
20230718,115000,363743910,14680,14680,14680,14680,0
|
|
20230718,114900,363743910,14680,14680,14680,14680,0
|
|
20230718,114800,363743910,14680,14680,14680,14680,0
|
|
20230718,114700,363743910,14680,14680,14680,14680,0
|
|
20230718,114600,363743910,14680,14680,14680,14680,7
|
|
20230718,114500,363641150,14680,14680,14680,14680,0
|
|
20230718,114400,363641150,14680,14680,14680,14680,50
|
|
20230718,114300,362907150,14680,14680,14680,14680,0
|
|
20230718,114200,362907150,14680,14680,14680,14680,1
|
|
20230718,114100,362892470,14650,14650,14650,14650,0
|
|
20230718,114000,362892470,14650,14650,14650,14650,0
|
|
20230718,113900,362892470,14650,14620,14650,14620,33
|
|
20230718,113800,362409890,14620,14630,14630,14620,842
|
|
20230718,113700,350098030,14640,14660,14660,14640,34
|
|
20230718,113600,349600060,14680,14680,14680,14680,0
|
|
20230718,113500,349600060,14680,14680,14680,14670,5
|
|
20230718,113400,349526670,14660,14650,14680,14650,51
|
|
20230718,113300,348778650,14660,14660,14660,14660,0
|
|
20230718,113200,348778650,14660,14660,14660,14660,1
|
|
20230718,113100,348763990,14700,14630,14700,14630,44
|
|
20230718,113000,348119030,14630,14640,14640,14620,1008
|
|
20230718,112900,333370530,14640,14660,14660,14640,12
|
|
20230718,112800,333194810,14660,14660,14660,14660,0
|
|
20230718,112700,333194810,14660,14680,14680,14660,103
|
|
20230718,112600,331684350,14680,14680,14680,14680,10
|
|
20230718,112500,331537550,14700,14680,14700,14680,89
|
|
20230718,112400,330230780,14680,14660,14680,14660,12
|
|
20230718,112300,330054760,14650,14650,14650,14650,79
|
|
20230718,112200,328897410,14650,14650,14650,14650,1
|
|
20230718,112100,328882760,14670,14670,14670,14670,10
|
|
20230718,112000,328736060,14670,14670,14670,14670,0
|
|
20230718,111900,328736060,14670,14670,14670,14670,0
|
|
20230718,111800,328736060,14670,14670,14670,14670,0
|
|
20230718,111700,328736060,14670,14670,14670,14670,0
|
|
20230718,111600,328736060,14670,14670,14670,14670,7
|
|
20230718,111500,328633370,14660,14660,14660,14660,0
|
|
20230718,111400,328633370,14660,14660,14660,14660,0
|
|
20230718,111300,328633370,14660,14660,14660,14660,4
|
|
20230718,111200,328574730,14660,14660,14660,14660,0
|
|
20230718,111100,328574730,14660,14660,14660,14660,0
|
|
20230718,111000,328574730,14660,14660,14660,14660,2
|
|
20230718,110900,328545410,14660,14650,14660,14650,10
|
|
20230718,110800,328398830,14630,14630,14630,14630,0
|
|
20230718,110700,328398830,14630,14630,14630,14630,0
|
|
20230718,110600,328398830,14630,14640,14640,14630,11
|
|
20230718,110500,328237890,14640,14640,14640,14640,0
|
|
20230718,110400,328237890,14640,14660,14660,14640,274
|
|
20230718,110300,324224830,14680,14680,14680,14680,0
|
|
20230718,110200,324224830,14680,14680,14680,14680,0
|
|
20230718,110100,324224830,14680,14670,14680,14670,5
|
|
20230718,110000,324151450,14690,14690,14690,14690,0
|
|
20230718,105900,324151450,14690,14690,14690,14690,0
|
|
20230718,105800,324151450,14690,14690,14690,14690,0
|
|
20230718,105700,324151450,14690,14690,14690,14690,1
|
|
20230718,105600,324136760,14690,14690,14690,14690,3
|
|
20230718,105500,324092690,14690,14690,14690,14690,20
|
|
20230718,105400,323798890,14700,14700,14700,14700,0
|
|
20230718,105300,323798890,14700,14700,14700,14700,0
|
|
20230718,105200,323798890,14700,14700,14700,14700,0
|
|
20230718,105100,323798890,14700,14630,14700,14630,226
|
|
20230718,105000,320492440,14630,14630,14630,14630,105
|
|
20230718,104900,318956290,14620,14650,14650,14620,685
|
|
20230718,104800,308933400,14650,14670,14670,14640,79
|
|
20230718,104700,307774690,14670,14670,14670,14670,1
|
|
20230718,104600,307760020,14630,14630,14630,14630,50
|
|
20230718,104500,307028520,14640,14640,14640,14640,20
|
|
20230718,104400,306735720,14670,14630,14670,14630,67
|
|
20230718,104300,305755260,14640,14640,14640,14630,515
|
|
20230718,104200,298219180,14650,14650,14650,14650,0
|
|
20230718,104100,298219180,14650,14650,14650,14650,17
|
|
20230718,104000,297970130,14660,14660,14660,14660,0
|
|
20230718,103900,297970130,14660,14660,14660,14660,1
|
|
20230718,103800,297955470,14660,14660,14660,14660,4
|
|
20230718,103700,297896830,14700,14700,14700,14700,0
|
|
20230718,103600,297896830,14700,14700,14700,14700,0
|
|
20230718,103500,297896830,14700,14700,14700,14700,0
|
|
20230718,103400,297896830,14700,14700,14700,14700,0
|
|
20230718,103300,297896830,14700,14700,14700,14700,0
|
|
20230718,103200,297896830,14700,14700,14700,14700,0
|
|
20230718,103100,297896830,14700,14700,14700,14700,0
|
|
20230718,103000,297896830,14700,14700,14700,14700,0
|
|
20230718,102900,297896830,14700,14700,14700,14700,1
|
|
20230718,102800,297882130,14710,14690,14710,14690,11
|
|
20230718,102700,297720520,14650,14650,14650,14650,21
|
|
20230718,102600,297412870,14680,14680,14680,14680,1
|
|
20230718,102500,297398190,14680,14650,14680,14640,9
|
|
20230718,102400,297266340,14640,14650,14650,14640,63
|
|
20230718,102300,296343990,14650,14710,14710,14650,14
|
|
20230718,102200,296138740,14650,14680,14680,14650,323
|
|
20230718,102100,291403410,14710,14710,14710,14710,0
|
|
20230718,102000,291403410,14710,14710,14710,14710,1
|
|
20230718,101900,291388700,14670,14670,14670,14670,0
|
|
20230718,101800,291388700,14670,14670,14670,14670,1
|
|
20230718,101700,291374030,14720,14740,14740,14720,58
|
|
20230718,101600,290520230,14740,14740,14740,14740,1
|
|
20230718,101500,290505490,14740,14740,14740,14740,0
|
|
20230718,101400,290505490,14740,14740,14740,14740,0
|
|
20230718,101300,290505490,14740,14740,14740,14740,4
|
|
20230718,101200,290446530,14740,14740,14740,14740,0
|
|
20230718,101100,290446530,14740,14720,14740,14720,23
|
|
20230718,101000,290107850,14720,14720,14720,14720,18
|
|
20230718,100900,289842890,14750,14720,14750,14720,31
|
|
20230718,100800,289386540,14720,14710,14730,14710,564
|
|
20230718,100700,281084470,14720,14720,14720,14720,0
|
|
20230718,100600,281084470,14720,14720,14720,14720,0
|
|
20230718,100500,281084470,14720,14720,14720,14720,0
|
|
20230718,100400,281084470,14720,14720,14720,14720,0
|
|
20230718,100300,281084470,14720,14660,14720,14660,100
|
|
20230718,100200,279613010,14660,14640,14660,14640,206
|
|
20230718,100100,276595090,14630,14630,14630,14630,40
|
|
20230718,100000,276009890,14630,14630,14630,14630,322
|
|
20230718,095900,271299030,14630,14630,14630,14630,0
|
|
20230718,095800,271299030,14630,14630,14630,14630,0
|
|
20230718,095700,271299030,14630,14630,14630,14630,1
|
|
20230718,095600,271284400,14630,14630,14630,14630,10
|
|
20230718,095500,271138100,14630,14630,14630,14630,0
|
|
20230718,095400,271138100,14630,14620,14630,14620,25
|
|
20230718,095300,270772590,14600,14610,14610,14600,20
|
|
20230718,095200,270480580,14600,14600,14600,14600,0
|
|
20230718,095100,270480580,14600,14600,14600,14600,20
|
|
20230718,095000,270188580,14590,14590,14590,14590,0
|
|
20230718,094900,270188580,14590,14640,14640,14590,419
|
|
20230718,094800,264071090,14640,14610,14640,14610,37
|
|
20230718,094700,263530250,14600,14640,14640,14600,82
|
|
20230718,094600,262329960,14640,14640,14640,14640,20
|
|
20230718,094500,262037160,14640,14640,14640,14640,3
|
|
20230718,094400,261993240,14640,14640,14640,14640,0
|
|
20230718,094300,261993240,14640,14610,14640,14600,9
|
|
20230718,094200,261861770,14610,14610,14610,14610,33
|
|
20230718,094100,261379640,14600,14610,14610,14600,27
|
|
20230718,094000,260985410,14590,14590,14640,14590,592
|
|
20230718,093900,252344150,14600,14630,14640,14600,794
|
|
20230718,093800,240746700,14640,14630,14640,14610,341
|
|
20230718,093700,235762070,14630,14620,14630,14610,616
|
|
20230718,093600,226759950,14630,14630,14630,14630,0
|
|
20230718,093500,226759950,14630,14630,14630,14630,102
|
|
20230718,093400,225267690,14620,14630,14630,14620,948
|
|
20230718,093300,211406250,14650,14650,14650,14630,93
|
|
20230718,093200,210044280,14640,14640,14650,14640,5
|
|
20230718,093100,209971070,14620,14640,14640,14620,1099
|
|
20230718,093000,193898590,14640,14640,14640,14640,677
|
|
20230718,092900,183987310,14640,14650,14650,14640,849
|
|
20230718,092800,171549950,14660,14660,14660,14660,49
|
|
20230718,092700,170831610,14650,14650,14650,14650,0
|
|
20230718,092600,170831610,14650,14650,14670,14650,2096
|
|
20230718,092500,140118800,14700,14670,14700,14650,1379
|
|
20230718,092400,119890970,14690,14690,14690,14690,3
|
|
20230718,092300,119846900,14670,14700,14710,14660,1461
|
|
20230718,092200,98404490,14690,14700,14700,14690,276
|
|
20230718,092100,94349790,14700,14700,14700,14700,24
|
|
20230718,092000,93996990,14700,14700,14700,14700,94
|
|
20230718,091900,92615190,14700,14700,14700,14700,27
|
|
20230718,091800,92218290,14700,14760,14760,14700,44
|
|
20230718,091700,91571430,14690,14700,14700,14690,10
|
|
20230718,091600,91424490,14670,14780,14780,14670,1665
|
|
20230718,091500,66961530,14720,14730,14730,14720,32
|
|
20230718,091400,66490480,14700,14730,14730,14700,1701
|
|
20230718,091300,41476200,14720,14790,14790,14720,1001
|
|
20230718,091200,26718420,14760,14760,14760,14760,11
|
|
20230718,091100,26556060,14750,14760,14760,14750,2
|
|
20230718,091000,26526550,14750,14760,14760,14750,101
|
|
20230718,090900,25036790,14760,14760,14760,14760,3
|
|
20230718,090800,24992510,14780,14730,14780,14720,353
|
|
20230718,090700,19795770,14790,14730,14790,14720,229
|
|
20230718,090600,16422560,14730,14740,14760,14720,442
|
|
20230718,090500,9913110,14760,14860,14860,14760,101
|
|
20230718,090400,8422150,14800,14800,14800,14800,0
|
|
20230718,090300,8422150,14800,14790,14800,14790,24
|
|
20230718,090200,8066990,14800,14790,14800,14720,207
|
|
20230718,090100,5015400,14790,14790,14790,14790,1
|
|
20230718,090000,5000610,14790,14750,14790,14750,339
|