662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195900,538447360,12240,12240,12240,12240,231
|
|
20230718,195800,538447360,12240,12240,12240,12240,0
|
|
20230718,195700,538447360,12240,12240,12240,12240,0
|
|
20230718,195600,538447360,12240,12240,12240,12240,0
|
|
20230718,195500,538447360,12240,12240,12240,12240,0
|
|
20230718,195400,538447360,12240,12240,12240,12240,0
|
|
20230718,195300,538447360,12240,12240,12240,12240,0
|
|
20230718,195200,538447360,12240,12240,12240,12240,0
|
|
20230718,195100,538447360,12240,12240,12240,12240,0
|
|
20230718,195000,538447360,12240,12240,12240,12240,0
|
|
20230718,194900,538447360,12240,12240,12240,12240,0
|
|
20230718,194800,538447360,12240,12240,12240,12240,0
|
|
20230718,194700,538447360,12240,12240,12240,12240,0
|
|
20230718,194600,538447360,12240,12240,12240,12240,0
|
|
20230718,194500,538447360,12240,12240,12240,12240,0
|
|
20230718,194400,538447360,12240,12240,12240,12240,0
|
|
20230718,194300,538447360,12240,12240,12240,12240,0
|
|
20230718,194200,538447360,12240,12240,12240,12240,0
|
|
20230718,194100,538447360,12240,12240,12240,12240,0
|
|
20230718,194000,538447360,12240,12240,12240,12240,0
|
|
20230718,193900,538447360,12240,12240,12240,12240,0
|
|
20230718,193800,538447360,12240,12240,12240,12240,0
|
|
20230718,193700,538447360,12240,12240,12240,12240,0
|
|
20230718,193600,538447360,12240,12240,12240,12240,0
|
|
20230718,193500,538447360,12240,12240,12240,12240,0
|
|
20230718,193400,538447360,12240,12240,12240,12240,0
|
|
20230718,193300,538447360,12240,12240,12240,12240,0
|
|
20230718,193200,538447360,12240,12240,12240,12240,0
|
|
20230718,193100,538447360,12240,12240,12240,12240,0
|
|
20230718,193000,538447360,12240,12240,12240,12240,0
|
|
20230718,192900,538447360,12240,12240,12240,12240,231
|
|
20230718,192800,538447360,12240,12240,12240,12240,0
|
|
20230718,192700,538447360,12240,12240,12240,12240,0
|
|
20230718,192600,538447360,12240,12240,12240,12240,0
|
|
20230718,192500,538447360,12240,12240,12240,12240,0
|
|
20230718,192400,538447360,12240,12240,12240,12240,0
|
|
20230718,192300,538447360,12240,12240,12240,12240,0
|
|
20230718,192200,538447360,12240,12240,12240,12240,0
|
|
20230718,192100,538447360,12240,12240,12240,12240,0
|
|
20230718,192000,538447360,12240,12240,12240,12240,0
|
|
20230718,191900,538447360,12240,12240,12240,12240,0
|
|
20230718,191800,538447360,12240,12240,12240,12240,0
|
|
20230718,191700,538447360,12240,12240,12240,12240,0
|
|
20230718,191600,538447360,12240,12240,12240,12240,0
|
|
20230718,191500,538447360,12240,12240,12240,12240,0
|
|
20230718,191400,538447360,12240,12240,12240,12240,0
|
|
20230718,191300,538447360,12240,12240,12240,12240,0
|
|
20230718,191200,538447360,12240,12240,12240,12240,0
|
|
20230718,191100,538447360,12240,12240,12240,12240,0
|
|
20230718,191000,538447360,12240,12240,12240,12240,0
|
|
20230718,190900,538447360,12240,12240,12240,12240,0
|
|
20230718,190800,538447360,12240,12240,12240,12240,0
|
|
20230718,190700,538447360,12240,12240,12240,12240,0
|
|
20230718,190600,538447360,12240,12240,12240,12240,0
|
|
20230718,190500,538447360,12240,12240,12240,12240,0
|
|
20230718,190400,538447360,12240,12240,12240,12240,0
|
|
20230718,190300,538447360,12240,12240,12240,12240,0
|
|
20230718,190200,538447360,12240,12240,12240,12240,0
|
|
20230718,190100,538447360,12240,12240,12240,12240,0
|
|
20230718,190000,538447360,12240,12240,12240,12240,0
|
|
20230718,185900,538447360,12240,12240,12240,12240,231
|
|
20230718,185800,538447360,12240,12240,12240,12240,0
|
|
20230718,185700,538447360,12240,12240,12240,12240,0
|
|
20230718,185600,538447360,12240,12240,12240,12240,0
|
|
20230718,185500,538447360,12240,12240,12240,12240,0
|
|
20230718,185400,538447360,12240,12240,12240,12240,0
|
|
20230718,185300,538447360,12240,12240,12240,12240,0
|
|
20230718,185200,538447360,12240,12240,12240,12240,0
|
|
20230718,185100,538447360,12240,12240,12240,12240,0
|
|
20230718,185000,538447360,12240,12240,12240,12240,0
|
|
20230718,184900,538447360,12240,12240,12240,12240,0
|
|
20230718,184800,538447360,12240,12240,12240,12240,0
|
|
20230718,184700,538447360,12240,12240,12240,12240,0
|
|
20230718,184600,538447360,12240,12240,12240,12240,0
|
|
20230718,184500,538447360,12240,12240,12240,12240,0
|
|
20230718,184400,538447360,12240,12240,12240,12240,0
|
|
20230718,184300,538447360,12240,12240,12240,12240,0
|
|
20230718,184200,538447360,12240,12240,12240,12240,0
|
|
20230718,184100,538447360,12240,12240,12240,12240,0
|
|
20230718,184000,538447360,12240,12240,12240,12240,0
|
|
20230718,183900,538447360,12240,12240,12240,12240,0
|
|
20230718,183800,538447360,12240,12240,12240,12240,0
|
|
20230718,183700,538447360,12240,12240,12240,12240,0
|
|
20230718,183600,538447360,12240,12240,12240,12240,0
|
|
20230718,183500,538447360,12240,12240,12240,12240,0
|
|
20230718,183400,538447360,12240,12240,12240,12240,0
|
|
20230718,183300,538447360,12240,12240,12240,12240,0
|
|
20230718,183200,538447360,12240,12240,12240,12240,0
|
|
20230718,183100,538447360,12240,12240,12240,12240,0
|
|
20230718,183000,538447360,12240,12240,12240,12240,0
|
|
20230718,182900,538447360,12240,12240,12240,12240,231
|
|
20230718,182800,538447360,12240,12240,12240,12240,0
|
|
20230718,182700,538447360,12240,12240,12240,12240,0
|
|
20230718,182600,538447360,12240,12240,12240,12240,0
|
|
20230718,182500,538447360,12240,12240,12240,12240,0
|
|
20230718,182400,538447360,12240,12240,12240,12240,0
|
|
20230718,182300,538447360,12240,12240,12240,12240,0
|
|
20230718,182200,538447360,12240,12240,12240,12240,0
|
|
20230718,182100,538447360,12240,12240,12240,12240,0
|
|
20230718,182000,538447360,12240,12240,12240,12240,0
|
|
20230718,181900,538447360,12240,12240,12240,12240,0
|
|
20230718,181800,538447360,12240,12240,12240,12240,0
|
|
20230718,181700,538447360,12240,12240,12240,12240,0
|
|
20230718,181600,538447360,12240,12240,12240,12240,0
|
|
20230718,181500,538447360,12240,12240,12240,12240,0
|
|
20230718,181400,538447360,12240,12240,12240,12240,0
|
|
20230718,181300,538447360,12240,12240,12240,12240,0
|
|
20230718,181200,538447360,12240,12240,12240,12240,0
|
|
20230718,181100,538447360,12240,12240,12240,12240,0
|
|
20230718,181000,538447360,12240,12240,12240,12240,0
|
|
20230718,180900,538447360,12240,12240,12240,12240,0
|
|
20230718,180800,538447360,12240,12240,12240,12240,0
|
|
20230718,180700,538447360,12240,12240,12240,12240,0
|
|
20230718,180600,538447360,12240,12240,12240,12240,0
|
|
20230718,180500,538447360,12240,12240,12240,12240,0
|
|
20230718,180400,538447360,12240,12240,12240,12240,0
|
|
20230718,180300,538447360,12240,12240,12240,12240,0
|
|
20230718,180200,538447360,12240,12240,12240,12240,0
|
|
20230718,180100,538447360,12240,12240,12240,12240,0
|
|
20230718,180000,538447360,12240,12240,12240,12240,0
|
|
20230718,175900,538447360,12240,12240,12240,12240,231
|
|
20230718,175800,538447360,12240,12240,12240,12240,0
|
|
20230718,175700,538447360,12240,12240,12240,12240,0
|
|
20230718,175600,538447360,12240,12240,12240,12240,0
|
|
20230718,175500,538447360,12240,12240,12240,12240,0
|
|
20230718,175400,538447360,12240,12240,12240,12240,0
|
|
20230718,175300,538447360,12240,12240,12240,12240,0
|
|
20230718,175200,538447360,12240,12240,12240,12240,0
|
|
20230718,175100,538447360,12240,12240,12240,12240,0
|
|
20230718,175000,538447360,12240,12240,12240,12240,0
|
|
20230718,174900,538447360,12240,12240,12240,12240,0
|
|
20230718,174800,538447360,12240,12240,12240,12240,0
|
|
20230718,174700,538447360,12240,12240,12240,12240,0
|
|
20230718,174600,538447360,12240,12240,12240,12240,0
|
|
20230718,174500,538447360,12240,12240,12240,12240,0
|
|
20230718,174400,538447360,12240,12240,12240,12240,0
|
|
20230718,174300,538447360,12240,12240,12240,12240,0
|
|
20230718,174200,538447360,12240,12240,12240,12240,0
|
|
20230718,174100,538447360,12240,12240,12240,12240,0
|
|
20230718,174000,538447360,12240,12240,12240,12240,0
|
|
20230718,173900,538447360,12240,12240,12240,12240,0
|
|
20230718,173800,538447360,12240,12240,12240,12240,0
|
|
20230718,173700,538447360,12240,12240,12240,12240,0
|
|
20230718,173600,538447360,12240,12240,12240,12240,0
|
|
20230718,173500,538447360,12240,12240,12240,12240,0
|
|
20230718,173400,538447360,12240,12240,12240,12240,0
|
|
20230718,173300,538447360,12240,12240,12240,12240,0
|
|
20230718,173200,538447360,12240,12240,12240,12240,0
|
|
20230718,173100,538447360,12240,12240,12240,12240,0
|
|
20230718,173000,538447360,12240,12240,12240,12240,0
|
|
20230718,172900,538447360,12240,12240,12240,12240,231
|
|
20230718,172800,538447360,12240,12240,12240,12240,0
|
|
20230718,172700,538447360,12240,12240,12240,12240,0
|
|
20230718,172600,538447360,12240,12240,12240,12240,0
|
|
20230718,172500,538447360,12240,12240,12240,12240,0
|
|
20230718,172400,538447360,12240,12240,12240,12240,0
|
|
20230718,172300,538447360,12240,12240,12240,12240,0
|
|
20230718,172200,538447360,12240,12240,12240,12240,0
|
|
20230718,172100,538447360,12240,12240,12240,12240,0
|
|
20230718,172000,538447360,12240,12240,12240,12240,0
|
|
20230718,171900,538447360,12240,12240,12240,12240,0
|
|
20230718,171800,538447360,12240,12240,12240,12240,0
|
|
20230718,171700,538447360,12240,12240,12240,12240,0
|
|
20230718,171600,538447360,12240,12240,12240,12240,0
|
|
20230718,171500,538447360,12240,12240,12240,12240,0
|
|
20230718,171400,538447360,12240,12240,12240,12240,0
|
|
20230718,171300,538447360,12240,12240,12240,12240,0
|
|
20230718,171200,538447360,12240,12240,12240,12240,0
|
|
20230718,171100,538447360,12240,12240,12240,12240,0
|
|
20230718,171000,538447360,12240,12240,12240,12240,0
|
|
20230718,170900,538447360,12240,12240,12240,12240,0
|
|
20230718,170800,538447360,12240,12240,12240,12240,0
|
|
20230718,170700,538447360,12240,12240,12240,12240,0
|
|
20230718,170600,538447360,12240,12240,12240,12240,0
|
|
20230718,170500,538447360,12240,12240,12240,12240,0
|
|
20230718,170400,538447360,12240,12240,12240,12240,0
|
|
20230718,170300,538447360,12240,12240,12240,12240,0
|
|
20230718,170200,538447360,12240,12240,12240,12240,0
|
|
20230718,170100,538447360,12240,12240,12240,12240,0
|
|
20230718,170000,538447360,12240,12240,12240,12240,0
|
|
20230718,165900,538447360,12240,12240,12240,12240,231
|
|
20230718,165800,538447360,12240,12240,12240,12240,0
|
|
20230718,165700,538447360,12240,12240,12240,12240,0
|
|
20230718,165600,538447360,12240,12240,12240,12240,0
|
|
20230718,165500,538447360,12240,12240,12240,12240,0
|
|
20230718,165400,538447360,12240,12240,12240,12240,0
|
|
20230718,165300,538447360,12240,12240,12240,12240,0
|
|
20230718,165200,538447360,12240,12240,12240,12240,0
|
|
20230718,165100,538447360,12240,12240,12240,12240,0
|
|
20230718,165000,538447360,12240,12240,12240,12240,0
|
|
20230718,164900,538447360,12240,12240,12240,12240,0
|
|
20230718,164800,538447360,12240,12240,12240,12240,0
|
|
20230718,164700,538447360,12240,12240,12240,12240,0
|
|
20230718,164600,538447360,12240,12240,12240,12240,0
|
|
20230718,164500,538447360,12240,12240,12240,12240,0
|
|
20230718,164400,538447360,12240,12240,12240,12240,0
|
|
20230718,164300,538447360,12240,12240,12240,12240,0
|
|
20230718,164200,538447360,12240,12240,12240,12240,0
|
|
20230718,164100,538447360,12240,12240,12240,12240,0
|
|
20230718,164000,538447360,12240,12240,12240,12240,0
|
|
20230718,163900,538447360,12240,12240,12240,12240,0
|
|
20230718,163800,538447360,12240,12240,12240,12240,0
|
|
20230718,163700,538447360,12240,12240,12240,12240,0
|
|
20230718,163600,538447360,12240,12240,12240,12240,0
|
|
20230718,163500,538447360,12240,12240,12240,12240,0
|
|
20230718,163400,538447360,12240,12240,12240,12240,0
|
|
20230718,163300,538447360,12240,12240,12240,12240,0
|
|
20230718,163200,538447360,12240,12240,12240,12240,0
|
|
20230718,163100,538447360,12240,12240,12240,12240,0
|
|
20230718,163000,538447360,12240,12240,12240,12240,0
|
|
20230718,162900,538447360,12240,12240,12240,12240,231
|
|
20230718,162800,538447360,12240,12240,12240,12240,0
|
|
20230718,162700,538447360,12240,12240,12240,12240,0
|
|
20230718,162600,538447360,12240,12240,12240,12240,0
|
|
20230718,162500,538447360,12240,12240,12240,12240,0
|
|
20230718,162400,538447360,12240,12240,12240,12240,0
|
|
20230718,162300,538447360,12240,12240,12240,12240,0
|
|
20230718,162200,538447360,12240,12240,12240,12240,0
|
|
20230718,162100,538447360,12240,12240,12240,12240,0
|
|
20230718,162000,538447360,12240,12240,12240,12240,0
|
|
20230718,161900,538447360,12240,12240,12240,12240,0
|
|
20230718,161800,538447360,12240,12240,12240,12240,0
|
|
20230718,161700,538447360,12240,12240,12240,12240,0
|
|
20230718,161600,538447360,12240,12240,12240,12240,0
|
|
20230718,161500,538447360,12240,12240,12240,12240,0
|
|
20230718,161400,538447360,12240,12240,12240,12240,0
|
|
20230718,161300,538447360,12240,12240,12240,12240,0
|
|
20230718,161200,538447360,12240,12240,12240,12240,0
|
|
20230718,161100,538447360,12240,12240,12240,12240,0
|
|
20230718,161000,538447360,12240,12240,12240,12240,0
|
|
20230718,160900,538447360,12240,12240,12240,12240,0
|
|
20230718,160800,538447360,12240,12240,12240,12240,0
|
|
20230718,160700,538447360,12240,12240,12240,12240,0
|
|
20230718,160600,538447360,12240,12240,12240,12240,0
|
|
20230718,160500,538447360,12240,12240,12240,12240,0
|
|
20230718,160400,538447360,12240,12240,12240,12240,0
|
|
20230718,160300,538447360,12240,12240,12240,12240,0
|
|
20230718,160200,538447360,12240,12240,12240,12240,0
|
|
20230718,160100,538447360,12240,12240,12240,12240,0
|
|
20230718,160000,538447360,12240,12240,12240,12240,0
|
|
20230718,155900,538447360,12240,12240,12240,12240,231
|
|
20230718,155800,538447360,12240,12240,12240,12240,0
|
|
20230718,155700,538447360,12240,12240,12240,12240,0
|
|
20230718,155600,538447360,12240,12240,12240,12240,0
|
|
20230718,155500,538447360,12240,12240,12240,12240,0
|
|
20230718,155400,538447360,12240,12240,12240,12240,0
|
|
20230718,155300,538447360,12240,12240,12240,12240,0
|
|
20230718,155200,538447360,12240,12240,12240,12240,0
|
|
20230718,155100,538447360,12240,12240,12240,12240,0
|
|
20230718,155000,538447360,12240,12240,12240,12240,0
|
|
20230718,154900,538447360,12240,12240,12240,12240,0
|
|
20230718,154800,538447360,12240,12240,12240,12240,0
|
|
20230718,154700,538447360,12240,12240,12240,12240,0
|
|
20230718,154600,538447360,12240,12240,12240,12240,0
|
|
20230718,154500,538447360,12240,12240,12240,12240,0
|
|
20230718,154400,538447360,12240,12240,12240,12240,0
|
|
20230718,154300,538447360,12240,12240,12240,12240,0
|
|
20230718,154200,538447360,12240,12240,12240,12240,0
|
|
20230718,154100,538447360,12240,12240,12240,12240,0
|
|
20230718,154000,538447360,12240,12240,12240,12240,0
|
|
20230718,153900,538447360,12240,12240,12240,12240,0
|
|
20230718,153800,538447360,12240,12240,12240,12240,0
|
|
20230718,153700,538447360,12240,12240,12240,12240,0
|
|
20230718,153600,538447360,12240,12240,12240,12240,0
|
|
20230718,153500,538447360,12240,12240,12240,12240,0
|
|
20230718,153400,538447360,12240,12240,12240,12240,0
|
|
20230718,153300,538447360,12240,12240,12240,12240,0
|
|
20230718,153200,538447360,12240,12240,12240,12240,0
|
|
20230718,153100,538447360,12240,12240,12240,12240,0
|
|
20230718,153000,538447360,12240,12240,12240,12240,231
|
|
20230718,152900,535619920,12230,12230,12230,12230,0
|
|
20230718,152800,535619920,12230,12230,12230,12230,0
|
|
20230718,152700,535619920,12230,12230,12230,12230,0
|
|
20230718,152600,535619920,12230,12230,12230,12230,0
|
|
20230718,152500,535619920,12230,12230,12230,12230,0
|
|
20230718,152400,535619920,12230,12230,12230,12230,0
|
|
20230718,152300,535619920,12230,12230,12230,12230,0
|
|
20230718,152200,535619920,12230,12230,12230,12230,0
|
|
20230718,152100,535619920,12230,12230,12230,12230,0
|
|
20230718,152000,535619920,12230,12230,12230,12230,0
|
|
20230718,151900,535619920,12230,12250,12250,12230,17
|
|
20230718,151800,535411970,12240,12230,12240,12230,192
|
|
20230718,151700,533062810,12240,12240,12240,12240,0
|
|
20230718,151600,533062810,12240,12240,12240,12240,5
|
|
20230718,151500,533001610,12250,12250,12250,12250,0
|
|
20230718,151400,533001610,12250,12250,12250,12250,1
|
|
20230718,151300,532989360,12250,12250,12250,12250,0
|
|
20230718,151200,532989360,12250,12250,12250,12250,2
|
|
20230718,151100,532964860,12300,12300,12300,12300,11
|
|
20230718,151000,532829560,12220,12220,12220,12220,200
|
|
20230718,150900,530385560,12220,12220,12220,12220,0
|
|
20230718,150800,530385560,12220,12230,12230,12220,144
|
|
20230718,150700,528625790,12220,12220,12220,12220,0
|
|
20230718,150600,528625790,12220,12210,12220,12210,581
|
|
20230718,150500,521526970,12220,12230,12230,12220,628
|
|
20230718,150400,513852790,12220,12220,12220,12220,100
|
|
20230718,150300,512630790,12230,12230,12230,12230,655
|
|
20230718,150200,504620140,12230,12230,12230,12230,0
|
|
20230718,150100,504620140,12230,12230,12230,12230,1
|
|
20230718,150000,504607910,12230,12230,12230,12230,0
|
|
20230718,145900,504607910,12230,12240,12240,12230,400
|
|
20230718,145800,499715840,12230,12230,12230,12230,0
|
|
20230718,145700,499715840,12230,12230,12230,12230,100
|
|
20230718,145600,498492840,12230,12230,12230,12230,0
|
|
20230718,145500,498492840,12230,12230,12230,12230,100
|
|
20230718,145400,497269840,12220,12220,12220,12220,0
|
|
20230718,145300,497269840,12220,12220,12220,12220,0
|
|
20230718,145200,497269840,12220,12230,12230,12220,155
|
|
20230718,145100,495374740,12300,12220,12300,12220,339
|
|
20230718,145000,491231080,12230,12230,12230,12230,50
|
|
20230718,144900,490619580,12230,12230,12230,12230,74
|
|
20230718,144800,489714560,12220,12220,12240,12220,693
|
|
20230718,144700,481235090,12220,12220,12230,12220,212
|
|
20230718,144600,478644350,12230,12230,12230,12230,105
|
|
20230718,144500,477360200,12230,12230,12230,12230,2
|
|
20230718,144400,477335740,12230,12230,12230,12230,1
|
|
20230718,144300,477323510,12210,12220,12220,12210,200
|
|
20230718,144200,474881500,12210,12220,12220,12210,146
|
|
20230718,144100,473098770,12230,12230,12230,12230,16
|
|
20230718,144000,472903090,12250,12250,12250,12250,0
|
|
20230718,143900,472903090,12250,12250,12250,12250,0
|
|
20230718,143800,472903090,12250,12250,12250,12230,55
|
|
20230718,143700,472229520,12250,12250,12250,12250,118
|
|
20230718,143600,470784020,12230,12230,12230,12230,0
|
|
20230718,143500,470784020,12230,12230,12230,12230,0
|
|
20230718,143400,470784020,12230,12230,12230,12230,83
|
|
20230718,143300,469768930,12210,12210,12210,12210,1
|
|
20230718,143200,469756720,12230,12230,12230,12230,2
|
|
20230718,143100,469732260,12230,12230,12230,12230,10
|
|
20230718,143000,469609960,12200,12200,12200,12200,0
|
|
20230718,142900,469609960,12200,12200,12200,12200,0
|
|
20230718,142800,469609960,12200,12230,12230,12200,11
|
|
20230718,142700,469475730,12190,12190,12190,12190,0
|
|
20230718,142600,469475730,12190,12230,12230,12190,153
|
|
20230718,142500,467605900,12200,12230,12230,12200,182
|
|
20230718,142400,465385470,12230,12220,12230,12200,361
|
|
20230718,142300,460979530,12230,12230,12230,12230,29
|
|
20230718,142200,460624860,12230,12240,12240,12200,142
|
|
20230718,142100,458889860,12240,12260,12260,12240,1814
|
|
20230718,142000,436668660,12250,12280,12280,12250,2550
|
|
20230718,141900,405390480,12290,12290,12290,12290,0
|
|
20230718,141800,405390480,12290,12290,12290,12290,11
|
|
20230718,141700,405255290,12280,12280,12280,12280,0
|
|
20230718,141600,405255290,12280,12290,12290,12280,7
|
|
20230718,141500,405169270,12300,12300,12300,12300,9
|
|
20230718,141400,405058570,12300,12300,12300,12300,0
|
|
20230718,141300,405058570,12300,12300,12300,12300,10
|
|
20230718,141200,404935570,12300,12300,12300,12300,0
|
|
20230718,141100,404935570,12300,12300,12300,12300,0
|
|
20230718,141000,404935570,12300,12300,12300,12300,0
|
|
20230718,140900,404935570,12300,12300,12300,12300,0
|
|
20230718,140800,404935570,12300,12300,12300,12300,0
|
|
20230718,140700,404935570,12300,12300,12300,12300,50
|
|
20230718,140600,404320570,12280,12280,12280,12280,0
|
|
20230718,140500,404320570,12280,12280,12280,12280,0
|
|
20230718,140400,404320570,12280,12300,12300,12280,234
|
|
20230718,140300,401446060,12330,12330,12330,12330,0
|
|
20230718,140200,401446060,12330,12330,12330,12330,0
|
|
20230718,140100,401446060,12330,12330,12330,12330,0
|
|
20230718,140000,401446060,12330,12330,12330,12330,0
|
|
20230718,135900,401446060,12330,12330,12330,12330,3
|
|
20230718,135800,401409070,12280,12290,12290,12280,230
|
|
20230718,135700,398584660,12280,12290,12290,12280,234
|
|
20230718,135600,395710920,12290,12300,12300,12290,490
|
|
20230718,135500,389686330,12310,12310,12310,12310,1
|
|
20230718,135400,389674020,12310,12310,12310,12310,0
|
|
20230718,135300,389674020,12310,12320,12320,12310,192
|
|
20230718,135200,387310380,12340,12340,12340,12340,10
|
|
20230718,135100,387186980,12350,12350,12350,12350,0
|
|
20230718,135000,387186980,12350,12350,12350,12350,0
|
|
20230718,134900,387186980,12350,12350,12350,12350,1
|
|
20230718,134800,387174630,12350,12350,12350,12350,10
|
|
20230718,134700,387051130,12350,12350,12350,12350,0
|
|
20230718,134600,387051130,12350,12350,12350,12350,0
|
|
20230718,134500,387051130,12350,12350,12350,12350,0
|
|
20230718,134400,387051130,12350,12350,12350,12350,100
|
|
20230718,134300,385816130,12350,12350,12350,12350,5
|
|
20230718,134200,385754380,12350,12350,12350,12350,0
|
|
20230718,134100,385754380,12350,12350,12350,12350,0
|
|
20230718,134000,385754380,12350,12350,12350,12350,0
|
|
20230718,133900,385754380,12350,12350,12350,12350,0
|
|
20230718,133800,385754380,12350,12350,12350,12350,0
|
|
20230718,133700,385754380,12350,12350,12350,12350,0
|
|
20230718,133600,385754380,12350,12350,12350,12350,0
|
|
20230718,133500,385754380,12350,12350,12350,12350,0
|
|
20230718,133400,385754380,12350,12350,12350,12350,0
|
|
20230718,133300,385754380,12350,12350,12350,12350,11
|
|
20230718,133200,385618530,12350,12350,12350,12350,0
|
|
20230718,133100,385618530,12350,12350,12350,12350,4
|
|
20230718,133000,385569130,12300,12300,12300,12300,0
|
|
20230718,132900,385569130,12300,12300,12300,12300,0
|
|
20230718,132800,385569130,12300,12300,12300,12300,100
|
|
20230718,132700,384339130,12270,12360,12360,12270,3004
|
|
20230718,132600,347344180,12370,12370,12370,12370,90
|
|
20230718,132500,346230880,12370,12370,12370,12370,1
|
|
20230718,132400,346218510,12370,12370,12370,12370,0
|
|
20230718,132300,346218510,12370,12370,12370,12370,0
|
|
20230718,132200,346218510,12370,12360,12370,12360,106
|
|
20230718,132100,344908150,12370,12370,12370,12370,4
|
|
20230718,132000,344858670,12360,12360,12360,12360,0
|
|
20230718,131900,344858670,12360,12360,12360,12360,0
|
|
20230718,131800,344858670,12360,12360,12360,12360,0
|
|
20230718,131700,344858670,12360,12360,12360,12360,0
|
|
20230718,131600,344858670,12360,12360,12360,12360,3
|
|
20230718,131500,344821590,12360,12360,12360,12360,0
|
|
20230718,131400,344821590,12360,12360,12360,12360,0
|
|
20230718,131300,344821590,12360,12360,12360,12360,1
|
|
20230718,131200,344809230,12360,12360,12360,12360,0
|
|
20230718,131100,344809230,12360,12360,12360,12360,0
|
|
20230718,131000,344809230,12360,12360,12360,12360,0
|
|
20230718,130900,344809230,12360,12360,12360,12360,0
|
|
20230718,130800,344809230,12360,12360,12360,12360,22
|
|
20230718,130700,344537310,12340,12350,12350,12340,70
|
|
20230718,130600,343673290,12350,12350,12350,12350,60
|
|
20230718,130500,342932290,12350,12350,12350,12350,0
|
|
20230718,130400,342932290,12350,12350,12350,12350,23
|
|
20230718,130300,342648240,12350,12350,12350,12350,59
|
|
20230718,130200,341919590,12350,12350,12350,12350,0
|
|
20230718,130100,341919590,12350,12350,12350,12350,38
|
|
20230718,130000,341450290,12350,12350,12350,12350,1
|
|
20230718,125900,341437940,12350,12350,12350,12350,63
|
|
20230718,125800,340659890,12360,12360,12360,12360,0
|
|
20230718,125700,340659890,12360,12360,12360,12360,3
|
|
20230718,125600,340622810,12370,12380,12380,12370,21
|
|
20230718,125500,340363030,12370,12370,12370,12370,0
|
|
20230718,125400,340363030,12370,12370,12370,12370,0
|
|
20230718,125300,340363030,12370,12370,12370,12370,0
|
|
20230718,125200,340363030,12370,12370,12370,12370,179
|
|
20230718,125100,338148800,12370,12420,12420,12370,12
|
|
20230718,125000,337999860,12420,12420,12420,12420,59
|
|
20230718,124900,337267080,12420,12420,12420,12420,0
|
|
20230718,124800,337267080,12420,12420,12420,12420,200
|
|
20230718,124700,334783080,12420,12420,12420,12420,0
|
|
20230718,124600,334783080,12420,12420,12420,12420,0
|
|
20230718,124500,334783080,12420,12420,12420,12420,1
|
|
20230718,124400,334770660,12350,12350,12350,12350,0
|
|
20230718,124300,334770660,12350,12350,12350,12350,2
|
|
20230718,124200,334745960,12350,12350,12350,12350,90
|
|
20230718,124100,333634460,12350,12350,12350,12350,10
|
|
20230718,124000,333510960,12350,12350,12350,12350,0
|
|
20230718,123900,333510960,12350,12350,12350,12350,0
|
|
20230718,123800,333510960,12350,12350,12350,12350,0
|
|
20230718,123700,333510960,12350,12350,12350,12350,40
|
|
20230718,123600,333016960,12350,12350,12350,12350,0
|
|
20230718,123500,333016960,12350,12350,12350,12350,0
|
|
20230718,123400,333016960,12350,12360,12360,12350,32
|
|
20230718,123300,332621740,12350,12350,12350,12350,82
|
|
20230718,123200,331609040,12350,12360,12360,12350,30
|
|
20230718,123100,331238520,12430,12430,12430,12430,0
|
|
20230718,123000,331238520,12430,12430,12430,12430,0
|
|
20230718,122900,331238520,12430,12430,12430,12430,0
|
|
20230718,122800,331238520,12430,12430,12430,12430,0
|
|
20230718,122700,331238520,12430,12430,12430,12430,4
|
|
20230718,122600,331188800,12430,12430,12430,12430,0
|
|
20230718,122500,331188800,12430,12430,12430,12430,2
|
|
20230718,122400,331163940,12430,12430,12430,12430,0
|
|
20230718,122300,331163940,12430,12430,12430,12430,0
|
|
20230718,122200,331163940,12430,12430,12430,12430,1
|
|
20230718,122100,331151510,12430,12430,12430,12430,1
|
|
20230718,122000,331139080,12300,12300,12300,12300,0
|
|
20230718,121900,331139080,12300,12300,12300,12300,0
|
|
20230718,121800,331139080,12300,12300,12300,12300,0
|
|
20230718,121700,331139080,12300,12300,12300,12300,100
|
|
20230718,121600,329909080,12300,12370,12370,12300,5246
|
|
20230718,121500,265216180,12380,12380,12380,12380,0
|
|
20230718,121400,265216180,12380,12380,12380,12380,0
|
|
20230718,121300,265216180,12380,12380,12380,12380,0
|
|
20230718,121200,265216180,12380,12380,12380,12380,92
|
|
20230718,121100,264077220,12440,12440,12440,12440,1
|
|
20230718,121000,264064780,12440,12440,12440,12440,0
|
|
20230718,120900,264064780,12440,12440,12440,12440,0
|
|
20230718,120800,264064780,12440,12440,12440,12440,5
|
|
20230718,120700,264002580,12440,12440,12440,12440,0
|
|
20230718,120600,264002580,12440,12440,12440,12440,1
|
|
20230718,120500,263990140,12380,12400,12400,12380,100
|
|
20230718,120400,262751140,12440,12440,12440,12440,0
|
|
20230718,120300,262751140,12440,12440,12440,12440,0
|
|
20230718,120200,262751140,12440,12440,12440,12440,0
|
|
20230718,120100,262751140,12440,12390,12440,12390,9
|
|
20230718,120000,262639580,12440,12440,12440,12440,0
|
|
20230718,115900,262639580,12440,12430,12440,12430,126
|
|
20230718,115800,261072200,12430,12430,12430,12430,0
|
|
20230718,115700,261072200,12430,12430,12430,12430,0
|
|
20230718,115600,261072200,12430,12430,12430,12430,0
|
|
20230718,115500,261072200,12430,12430,12430,12430,9
|
|
20230718,115400,260960330,12450,12450,12450,12450,0
|
|
20230718,115300,260960330,12450,12450,12450,12450,0
|
|
20230718,115200,260960330,12450,12450,12450,12450,0
|
|
20230718,115100,260960330,12450,12450,12450,12450,50
|
|
20230718,115000,260337830,12450,12450,12450,12450,0
|
|
20230718,114900,260337830,12450,12450,12450,12450,0
|
|
20230718,114800,260337830,12450,12450,12450,12450,0
|
|
20230718,114700,260337830,12450,12450,12450,12450,10
|
|
20230718,114600,260213330,12450,12450,12450,12450,0
|
|
20230718,114500,260213330,12450,12450,12450,12450,0
|
|
20230718,114400,260213330,12450,12450,12450,12450,0
|
|
20230718,114300,260213330,12450,12450,12450,12450,0
|
|
20230718,114200,260213330,12450,12450,12450,12450,0
|
|
20230718,114100,260213330,12450,12450,12450,12450,0
|
|
20230718,114000,260213330,12450,12450,12450,12450,0
|
|
20230718,113900,260213330,12450,12450,12450,12450,0
|
|
20230718,113800,260213330,12450,12450,12450,12450,0
|
|
20230718,113700,260213330,12450,12450,12450,12450,1
|
|
20230718,113600,260200880,12360,12360,12360,12360,0
|
|
20230718,113500,260200880,12360,12370,12370,12360,571
|
|
20230718,113400,253143280,12370,12400,12400,12370,1120
|
|
20230718,113300,239277400,12420,12420,12420,12420,0
|
|
20230718,113200,239277400,12420,12430,12430,12420,15
|
|
20230718,113100,239091080,12440,12440,12440,12440,0
|
|
20230718,113000,239091080,12440,12440,12440,12440,229
|
|
20230718,112900,236242320,12510,12510,12510,12510,0
|
|
20230718,112800,236242320,12510,12510,12510,12510,0
|
|
20230718,112700,236242320,12510,12510,12510,12510,1
|
|
20230718,112600,236229810,12440,12440,12440,12440,0
|
|
20230718,112500,236229810,12440,12440,12440,12440,120
|
|
20230718,112400,234737010,12510,12460,12510,12460,118
|
|
20230718,112300,233260880,12510,12510,12510,12510,0
|
|
20230718,112200,233260880,12510,12510,12510,12510,0
|
|
20230718,112100,233260880,12510,12510,12510,12510,0
|
|
20230718,112000,233260880,12510,12510,12510,12510,0
|
|
20230718,111900,233260880,12510,12510,12510,12510,0
|
|
20230718,111800,233260880,12510,12510,12510,12510,0
|
|
20230718,111700,233260880,12510,12510,12510,12510,0
|
|
20230718,111600,233260880,12510,12510,12510,12510,0
|
|
20230718,111500,233260880,12510,12510,12510,12510,691
|
|
20230718,111400,224616470,12510,12510,12510,12510,0
|
|
20230718,111300,224616470,12510,12510,12510,12510,0
|
|
20230718,111200,224616470,12510,12510,12510,12510,0
|
|
20230718,111100,224616470,12510,12510,12510,12510,0
|
|
20230718,111000,224616470,12510,12510,12510,12510,80
|
|
20230718,110900,223615670,12510,12510,12510,12510,0
|
|
20230718,110800,223615670,12510,12430,12510,12430,30
|
|
20230718,110700,223242690,12370,12400,12400,12370,102
|
|
20230718,110600,221979490,12430,12430,12430,12430,0
|
|
20230718,110500,221979490,12430,12430,12430,12430,0
|
|
20230718,110400,221979490,12430,12430,12430,12430,0
|
|
20230718,110300,221979490,12430,12430,12430,12430,0
|
|
20230718,110200,221979490,12430,12430,12430,12430,0
|
|
20230718,110100,221979490,12430,12430,12430,12430,0
|
|
20230718,110000,221979490,12430,12430,12430,12400,43
|
|
20230718,105900,221446230,12400,12400,12400,12400,0
|
|
20230718,105800,221446230,12400,12400,12400,12400,0
|
|
20230718,105700,221446230,12400,12400,12400,12400,0
|
|
20230718,105600,221446230,12400,12400,12400,12400,0
|
|
20230718,105500,221446230,12400,12400,12400,12400,0
|
|
20230718,105400,221446230,12400,12390,12400,12390,365
|
|
20230718,105300,216922710,12370,12370,12370,12370,1
|
|
20230718,105200,216910340,12370,12370,12370,12360,80
|
|
20230718,105100,215921090,12370,12370,12370,12370,54
|
|
20230718,105000,215253110,12390,12390,12390,12390,0
|
|
20230718,104900,215253110,12390,12390,12390,12390,1
|
|
20230718,104800,215240720,12380,12380,12380,12380,0
|
|
20230718,104700,215240720,12380,12380,12380,12380,0
|
|
20230718,104600,215240720,12380,12380,12380,12380,0
|
|
20230718,104500,215240720,12380,12380,12380,12380,0
|
|
20230718,104400,215240720,12380,12380,12380,12380,1
|
|
20230718,104300,215228340,12390,12390,12390,12390,1
|
|
20230718,104200,215215950,12400,12400,12400,12400,0
|
|
20230718,104100,215215950,12400,12400,12400,12400,0
|
|
20230718,104000,215215950,12400,12400,12400,12400,0
|
|
20230718,103900,215215950,12400,12400,12400,12400,0
|
|
20230718,103800,215215950,12400,12400,12400,12400,1
|
|
20230718,103700,215203550,12400,12400,12400,12400,0
|
|
20230718,103600,215203550,12400,12400,12400,12400,47
|
|
20230718,103500,214620750,12400,12400,12400,12400,1
|
|
20230718,103400,214608350,12390,12390,12390,12390,454
|
|
20230718,103300,208983290,12350,12370,12370,12350,60
|
|
20230718,103200,208241960,12350,12350,12350,12350,508
|
|
20230718,103100,201968160,12390,12390,12390,12390,33
|
|
20230718,103000,201559290,12390,12390,12390,12390,10
|
|
20230718,102900,201435390,12390,12390,12390,12390,12
|
|
20230718,102800,201286710,12320,12320,12320,12320,0
|
|
20230718,102700,201286710,12320,12320,12320,12320,0
|
|
20230718,102600,201286710,12320,12320,12320,12320,0
|
|
20230718,102500,201286710,12320,12390,12390,12320,601
|
|
20230718,102400,193865770,12390,12390,12390,12390,10
|
|
20230718,102300,193741870,12390,12390,12390,12390,0
|
|
20230718,102200,193741870,12390,12390,12390,12390,0
|
|
20230718,102100,193741870,12390,12390,12390,12390,1
|
|
20230718,102000,193729480,12400,12400,12400,12400,82
|
|
20230718,101900,192712680,12300,12310,12310,12300,243
|
|
20230718,101800,189721420,12310,12350,12350,12310,540
|
|
20230718,101700,183063810,12400,12400,12400,12400,0
|
|
20230718,101600,183063810,12400,12400,12400,12400,0
|
|
20230718,101500,183063810,12400,12400,12400,12400,0
|
|
20230718,101400,183063810,12400,12400,12400,12400,4
|
|
20230718,101300,183014210,12400,12370,12400,12310,1027
|
|
20230718,101200,170350660,12400,12370,12400,12350,360
|
|
20230718,101100,165904490,12370,12350,12370,12350,365
|
|
20230718,101000,161395440,12350,12350,12350,12350,108
|
|
20230718,100900,160061640,12350,12350,12350,12350,18
|
|
20230718,100800,159839340,12350,12380,12380,12350,619
|
|
20230718,100700,152190670,12400,12400,12400,12400,30
|
|
20230718,100600,151818670,12400,12400,12400,12400,0
|
|
20230718,100500,151818670,12400,12400,12400,12400,2
|
|
20230718,100400,151793870,12400,12400,12400,12400,0
|
|
20230718,100300,151793870,12400,12400,12400,12400,2
|
|
20230718,100200,151769070,12400,12400,12400,12400,0
|
|
20230718,100100,151769070,12400,12400,12400,12400,32
|
|
20230718,100000,151372270,12400,12400,12400,12400,52
|
|
20230718,095900,150727470,12400,12400,12430,12400,132
|
|
20230718,095800,149089530,12400,12400,12400,12400,0
|
|
20230718,095700,149089530,12400,12400,12400,12400,11
|
|
20230718,095600,148953130,12350,12370,12370,12350,488
|
|
20230718,095500,142924340,12370,12370,12370,12360,33
|
|
20230718,095400,142516210,12370,12370,12370,12370,154
|
|
20230718,095300,140611230,12360,12390,12390,12350,601
|
|
20230718,095200,133183540,12400,12430,12430,12400,1816
|
|
20230718,095100,110657080,12430,12470,12470,12430,10
|
|
20230718,095000,110532700,12470,12470,12470,12470,5
|
|
20230718,094900,110470350,12470,12470,12470,12410,761
|
|
20230718,094800,101011890,12470,12480,12480,12440,451
|
|
20230718,094700,95400250,12480,12480,12480,12480,2
|
|
20230718,094600,95375290,12480,12480,12480,12480,4
|
|
20230718,094500,95325370,12520,12520,12520,12520,0
|
|
20230718,094400,95325370,12520,12520,12520,12520,0
|
|
20230718,094300,95325370,12520,12520,12520,12520,22
|
|
20230718,094200,95049930,12530,12530,12530,12530,28
|
|
20230718,094100,94699090,12530,12450,12530,12440,305
|
|
20230718,094000,90904230,12450,12450,12450,12450,159
|
|
20230718,093900,88924680,12430,12590,12590,12430,311
|
|
20230718,093800,85055350,12600,12600,12600,12600,0
|
|
20230718,093700,85055350,12600,12600,12600,12450,1381
|
|
20230718,093600,67815140,12510,12530,12550,12510,1320
|
|
20230718,093500,51295310,12520,12520,12520,12520,0
|
|
20230718,093400,51295310,12520,12520,12520,12520,0
|
|
20230718,093300,51295310,12520,12550,12550,12520,1000
|
|
20230718,093200,38755510,12600,12600,12600,12550,113
|
|
20230718,093100,37331910,12600,12550,12600,12550,103
|
|
20230718,093000,36039160,12550,12550,12550,12550,9
|
|
20230718,092900,35926210,12600,12590,12600,12590,33
|
|
20230718,092800,35510720,12550,12550,12550,12550,1
|
|
20230718,092700,35498170,12550,12550,12550,12550,61
|
|
20230718,092600,34732620,12550,12550,12550,12550,8
|
|
20230718,092500,34632220,12550,12550,12550,12550,103
|
|
20230718,092400,33339570,12540,12540,12540,12540,0
|
|
20230718,092300,33339570,12540,12540,12540,12540,105
|
|
20230718,092200,32022870,12540,12560,12560,12540,481
|
|
20230718,092100,25988350,12560,12560,12560,12560,134
|
|
20230718,092000,24305310,12560,12600,12600,12550,197
|
|
20230718,091900,21828730,12600,12610,12610,12600,30
|
|
20230718,091800,21450700,12610,12610,12610,12610,11
|
|
20230718,091700,21311990,12610,12610,12610,12610,42
|
|
20230718,091600,20782370,12610,12610,12610,12610,31
|
|
20230718,091500,20391460,12610,12620,12620,12610,143
|
|
20230718,091400,18588040,12620,12630,12630,12620,101
|
|
20230718,091300,17313320,12620,12650,12650,12620,8
|
|
20230718,091200,17212150,12620,12650,12650,12620,123
|
|
20230718,091100,15658300,12640,12640,12640,12640,2
|
|
20230718,091000,15633020,12640,12650,12700,12640,101
|
|
20230718,090900,14355740,12650,12700,12700,12650,44
|
|
20230718,090800,13798990,12700,12700,12700,12700,3
|
|
20230718,090700,13760890,12720,12720,12720,12720,0
|
|
20230718,090600,13760890,12720,12650,12720,12650,4
|
|
20230718,090500,13710220,12700,12700,12700,12700,50
|
|
20230718,090400,13075220,12700,12700,12700,12700,0
|
|
20230718,090300,13075220,12700,12700,12700,12700,100
|
|
20230718,090200,11805220,12700,12710,12760,12650,185
|
|
20230718,090100,9458880,12760,12760,12760,12760,8
|
|
20230718,090000,9356800,12710,12610,12710,12610,741
|