689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,202600,208435560,13600,13600,13600,13600,434
|
|
20230718,202500,208435560,13600,13600,13600,13600,0
|
|
20230718,202400,208435560,13600,13600,13600,13600,0
|
|
20230718,202300,208435560,13600,13600,13600,13600,0
|
|
20230718,202200,208435560,13600,13600,13600,13600,0
|
|
20230718,202100,208435560,13600,13600,13600,13600,0
|
|
20230718,202000,208435560,13600,13600,13600,13600,0
|
|
20230718,201900,208435560,13600,13600,13600,13600,0
|
|
20230718,201800,208435560,13600,13600,13600,13600,0
|
|
20230718,201700,208435560,13600,13600,13600,13600,0
|
|
20230718,201600,208435560,13600,13600,13600,13600,0
|
|
20230718,201500,208435560,13600,13600,13600,13600,0
|
|
20230718,201400,208435560,13600,13600,13600,13600,0
|
|
20230718,201300,208435560,13600,13600,13600,13600,0
|
|
20230718,201200,208435560,13600,13600,13600,13600,0
|
|
20230718,201100,208435560,13600,13600,13600,13600,0
|
|
20230718,201000,208435560,13600,13600,13600,13600,0
|
|
20230718,200900,208435560,13600,13600,13600,13600,0
|
|
20230718,200800,208435560,13600,13600,13600,13600,0
|
|
20230718,200700,208435560,13600,13600,13600,13600,0
|
|
20230718,200600,208435560,13600,13600,13600,13600,0
|
|
20230718,200500,208435560,13600,13600,13600,13600,0
|
|
20230718,200400,208435560,13600,13600,13600,13600,0
|
|
20230718,200300,208435560,13600,13600,13600,13600,0
|
|
20230718,200200,208435560,13600,13600,13600,13600,0
|
|
20230718,200100,208435560,13600,13600,13600,13600,0
|
|
20230718,200000,208435560,13600,13600,13600,13600,0
|
|
20230718,195900,208435560,13600,13600,13600,13600,0
|
|
20230718,195800,208435560,13600,13600,13600,13600,0
|
|
20230718,195700,208435560,13600,13600,13600,13600,0
|
|
20230718,195600,208435560,13600,13600,13600,13600,434
|
|
20230718,195500,208435560,13600,13600,13600,13600,0
|
|
20230718,195400,208435560,13600,13600,13600,13600,0
|
|
20230718,195300,208435560,13600,13600,13600,13600,0
|
|
20230718,195200,208435560,13600,13600,13600,13600,0
|
|
20230718,195100,208435560,13600,13600,13600,13600,0
|
|
20230718,195000,208435560,13600,13600,13600,13600,0
|
|
20230718,194900,208435560,13600,13600,13600,13600,0
|
|
20230718,194800,208435560,13600,13600,13600,13600,0
|
|
20230718,194700,208435560,13600,13600,13600,13600,0
|
|
20230718,194600,208435560,13600,13600,13600,13600,0
|
|
20230718,194500,208435560,13600,13600,13600,13600,0
|
|
20230718,194400,208435560,13600,13600,13600,13600,0
|
|
20230718,194300,208435560,13600,13600,13600,13600,0
|
|
20230718,194200,208435560,13600,13600,13600,13600,0
|
|
20230718,194100,208435560,13600,13600,13600,13600,0
|
|
20230718,194000,208435560,13600,13600,13600,13600,0
|
|
20230718,193900,208435560,13600,13600,13600,13600,0
|
|
20230718,193800,208435560,13600,13600,13600,13600,0
|
|
20230718,193700,208435560,13600,13600,13600,13600,0
|
|
20230718,193600,208435560,13600,13600,13600,13600,0
|
|
20230718,193500,208435560,13600,13600,13600,13600,0
|
|
20230718,193400,208435560,13600,13600,13600,13600,0
|
|
20230718,193300,208435560,13600,13600,13600,13600,0
|
|
20230718,193200,208435560,13600,13600,13600,13600,0
|
|
20230718,193100,208435560,13600,13600,13600,13600,0
|
|
20230718,193000,208435560,13600,13600,13600,13600,0
|
|
20230718,192900,208435560,13600,13600,13600,13600,0
|
|
20230718,192800,208435560,13600,13600,13600,13600,0
|
|
20230718,192700,208435560,13600,13600,13600,13600,0
|
|
20230718,192600,208435560,13600,13600,13600,13600,434
|
|
20230718,192500,208435560,13600,13600,13600,13600,0
|
|
20230718,192400,208435560,13600,13600,13600,13600,0
|
|
20230718,192300,208435560,13600,13600,13600,13600,0
|
|
20230718,192200,208435560,13600,13600,13600,13600,0
|
|
20230718,192100,208435560,13600,13600,13600,13600,0
|
|
20230718,192000,208435560,13600,13600,13600,13600,0
|
|
20230718,191900,208435560,13600,13600,13600,13600,0
|
|
20230718,191800,208435560,13600,13600,13600,13600,0
|
|
20230718,191700,208435560,13600,13600,13600,13600,0
|
|
20230718,191600,208435560,13600,13600,13600,13600,0
|
|
20230718,191500,208435560,13600,13600,13600,13600,0
|
|
20230718,191400,208435560,13600,13600,13600,13600,0
|
|
20230718,191300,208435560,13600,13600,13600,13600,0
|
|
20230718,191200,208435560,13600,13600,13600,13600,0
|
|
20230718,191100,208435560,13600,13600,13600,13600,0
|
|
20230718,191000,208435560,13600,13600,13600,13600,0
|
|
20230718,190900,208435560,13600,13600,13600,13600,0
|
|
20230718,190800,208435560,13600,13600,13600,13600,0
|
|
20230718,190700,208435560,13600,13600,13600,13600,0
|
|
20230718,190600,208435560,13600,13600,13600,13600,0
|
|
20230718,190500,208435560,13600,13600,13600,13600,0
|
|
20230718,190400,208435560,13600,13600,13600,13600,0
|
|
20230718,190300,208435560,13600,13600,13600,13600,0
|
|
20230718,190200,208435560,13600,13600,13600,13600,0
|
|
20230718,190100,208435560,13600,13600,13600,13600,0
|
|
20230718,190000,208435560,13600,13600,13600,13600,0
|
|
20230718,185900,208435560,13600,13600,13600,13600,0
|
|
20230718,185800,208435560,13600,13600,13600,13600,0
|
|
20230718,185700,208435560,13600,13600,13600,13600,0
|
|
20230718,185600,208435560,13600,13600,13600,13600,434
|
|
20230718,185500,208435560,13600,13600,13600,13600,0
|
|
20230718,185400,208435560,13600,13600,13600,13600,0
|
|
20230718,185300,208435560,13600,13600,13600,13600,0
|
|
20230718,185200,208435560,13600,13600,13600,13600,0
|
|
20230718,185100,208435560,13600,13600,13600,13600,0
|
|
20230718,185000,208435560,13600,13600,13600,13600,0
|
|
20230718,184900,208435560,13600,13600,13600,13600,0
|
|
20230718,184800,208435560,13600,13600,13600,13600,0
|
|
20230718,184700,208435560,13600,13600,13600,13600,0
|
|
20230718,184600,208435560,13600,13600,13600,13600,0
|
|
20230718,184500,208435560,13600,13600,13600,13600,0
|
|
20230718,184400,208435560,13600,13600,13600,13600,0
|
|
20230718,184300,208435560,13600,13600,13600,13600,0
|
|
20230718,184200,208435560,13600,13600,13600,13600,0
|
|
20230718,184100,208435560,13600,13600,13600,13600,0
|
|
20230718,184000,208435560,13600,13600,13600,13600,0
|
|
20230718,183900,208435560,13600,13600,13600,13600,0
|
|
20230718,183800,208435560,13600,13600,13600,13600,0
|
|
20230718,183700,208435560,13600,13600,13600,13600,0
|
|
20230718,183600,208435560,13600,13600,13600,13600,0
|
|
20230718,183500,208435560,13600,13600,13600,13600,0
|
|
20230718,183400,208435560,13600,13600,13600,13600,0
|
|
20230718,183300,208435560,13600,13600,13600,13600,0
|
|
20230718,183200,208435560,13600,13600,13600,13600,0
|
|
20230718,183100,208435560,13600,13600,13600,13600,0
|
|
20230718,183000,208435560,13600,13600,13600,13600,0
|
|
20230718,182900,208435560,13600,13600,13600,13600,0
|
|
20230718,182800,208435560,13600,13600,13600,13600,0
|
|
20230718,182700,208435560,13600,13600,13600,13600,0
|
|
20230718,182600,208435560,13600,13600,13600,13600,434
|
|
20230718,182500,208435560,13600,13600,13600,13600,0
|
|
20230718,182400,208435560,13600,13600,13600,13600,0
|
|
20230718,182300,208435560,13600,13600,13600,13600,0
|
|
20230718,182200,208435560,13600,13600,13600,13600,0
|
|
20230718,182100,208435560,13600,13600,13600,13600,0
|
|
20230718,182000,208435560,13600,13600,13600,13600,0
|
|
20230718,181900,208435560,13600,13600,13600,13600,0
|
|
20230718,181800,208435560,13600,13600,13600,13600,0
|
|
20230718,181700,208435560,13600,13600,13600,13600,0
|
|
20230718,181600,208435560,13600,13600,13600,13600,0
|
|
20230718,181500,208435560,13600,13600,13600,13600,0
|
|
20230718,181400,208435560,13600,13600,13600,13600,0
|
|
20230718,181300,208435560,13600,13600,13600,13600,0
|
|
20230718,181200,208435560,13600,13600,13600,13600,0
|
|
20230718,181100,208435560,13600,13600,13600,13600,0
|
|
20230718,181000,208435560,13600,13600,13600,13600,0
|
|
20230718,180900,208435560,13600,13600,13600,13600,0
|
|
20230718,180800,208435560,13600,13600,13600,13600,0
|
|
20230718,180700,208435560,13600,13600,13600,13600,0
|
|
20230718,180600,208435560,13600,13600,13600,13600,0
|
|
20230718,180500,208435560,13600,13600,13600,13600,0
|
|
20230718,180400,208435560,13600,13600,13600,13600,0
|
|
20230718,180300,208435560,13600,13600,13600,13600,0
|
|
20230718,180200,208435560,13600,13600,13600,13600,0
|
|
20230718,180100,208435560,13600,13600,13600,13600,0
|
|
20230718,180000,208435560,13600,13600,13600,13600,0
|
|
20230718,175900,208435560,13600,13600,13600,13600,0
|
|
20230718,175800,208435560,13600,13600,13600,13600,0
|
|
20230718,175700,208435560,13600,13600,13600,13600,0
|
|
20230718,175600,208435560,13600,13600,13600,13600,434
|
|
20230718,175500,208435560,13600,13600,13600,13600,0
|
|
20230718,175400,208435560,13600,13600,13600,13600,0
|
|
20230718,175300,208435560,13600,13600,13600,13600,0
|
|
20230718,175200,208435560,13600,13600,13600,13600,0
|
|
20230718,175100,208435560,13600,13600,13600,13600,0
|
|
20230718,175000,208435560,13600,13600,13600,13600,0
|
|
20230718,174900,208435560,13600,13600,13600,13600,0
|
|
20230718,174800,208435560,13600,13600,13600,13600,0
|
|
20230718,174700,208435560,13600,13600,13600,13600,0
|
|
20230718,174600,208435560,13600,13600,13600,13600,0
|
|
20230718,174500,208435560,13600,13600,13600,13600,0
|
|
20230718,174400,208435560,13600,13600,13600,13600,0
|
|
20230718,174300,208435560,13600,13600,13600,13600,0
|
|
20230718,174200,208435560,13600,13600,13600,13600,0
|
|
20230718,174100,208435560,13600,13600,13600,13600,0
|
|
20230718,174000,208435560,13600,13600,13600,13600,0
|
|
20230718,173900,208435560,13600,13600,13600,13600,0
|
|
20230718,173800,208435560,13600,13600,13600,13600,0
|
|
20230718,173700,208435560,13600,13600,13600,13600,0
|
|
20230718,173600,208435560,13600,13600,13600,13600,0
|
|
20230718,173500,208435560,13600,13600,13600,13600,0
|
|
20230718,173400,208435560,13600,13600,13600,13600,0
|
|
20230718,173300,208435560,13600,13600,13600,13600,0
|
|
20230718,173200,208435560,13600,13600,13600,13600,0
|
|
20230718,173100,208435560,13600,13600,13600,13600,0
|
|
20230718,173000,208435560,13600,13600,13600,13600,0
|
|
20230718,172900,208435560,13600,13600,13600,13600,0
|
|
20230718,172800,208435560,13600,13600,13600,13600,0
|
|
20230718,172700,208435560,13600,13600,13600,13600,0
|
|
20230718,172600,208435560,13600,13600,13600,13600,434
|
|
20230718,172500,208435560,13600,13600,13600,13600,0
|
|
20230718,172400,208435560,13600,13600,13600,13600,0
|
|
20230718,172300,208435560,13600,13600,13600,13600,0
|
|
20230718,172200,208435560,13600,13600,13600,13600,0
|
|
20230718,172100,208435560,13600,13600,13600,13600,0
|
|
20230718,172000,208435560,13600,13600,13600,13600,0
|
|
20230718,171900,208435560,13600,13600,13600,13600,0
|
|
20230718,171800,208435560,13600,13600,13600,13600,0
|
|
20230718,171700,208435560,13600,13600,13600,13600,0
|
|
20230718,171600,208435560,13600,13600,13600,13600,0
|
|
20230718,171500,208435560,13600,13600,13600,13600,0
|
|
20230718,171400,208435560,13600,13600,13600,13600,0
|
|
20230718,171300,208435560,13600,13600,13600,13600,0
|
|
20230718,171200,208435560,13600,13600,13600,13600,0
|
|
20230718,171100,208435560,13600,13600,13600,13600,0
|
|
20230718,171000,208435560,13600,13600,13600,13600,0
|
|
20230718,170900,208435560,13600,13600,13600,13600,0
|
|
20230718,170800,208435560,13600,13600,13600,13600,0
|
|
20230718,170700,208435560,13600,13600,13600,13600,0
|
|
20230718,170600,208435560,13600,13600,13600,13600,0
|
|
20230718,170500,208435560,13600,13600,13600,13600,0
|
|
20230718,170400,208435560,13600,13600,13600,13600,0
|
|
20230718,170300,208435560,13600,13600,13600,13600,0
|
|
20230718,170200,208435560,13600,13600,13600,13600,0
|
|
20230718,170100,208435560,13600,13600,13600,13600,0
|
|
20230718,170000,208435560,13600,13600,13600,13600,0
|
|
20230718,165900,208435560,13600,13600,13600,13600,0
|
|
20230718,165800,208435560,13600,13600,13600,13600,0
|
|
20230718,165700,208435560,13600,13600,13600,13600,0
|
|
20230718,165600,208435560,13600,13600,13600,13600,434
|
|
20230718,165500,208435560,13600,13600,13600,13600,0
|
|
20230718,165400,208435560,13600,13600,13600,13600,0
|
|
20230718,165300,208435560,13600,13600,13600,13600,0
|
|
20230718,165200,208435560,13600,13600,13600,13600,0
|
|
20230718,165100,208435560,13600,13600,13600,13600,0
|
|
20230718,165000,208435560,13600,13600,13600,13600,0
|
|
20230718,164900,208435560,13600,13600,13600,13600,0
|
|
20230718,164800,208435560,13600,13600,13600,13600,0
|
|
20230718,164700,208435560,13600,13600,13600,13600,0
|
|
20230718,164600,208435560,13600,13600,13600,13600,0
|
|
20230718,164500,208435560,13600,13600,13600,13600,0
|
|
20230718,164400,208435560,13600,13600,13600,13600,0
|
|
20230718,164300,208435560,13600,13600,13600,13600,0
|
|
20230718,164200,208435560,13600,13600,13600,13600,0
|
|
20230718,164100,208435560,13600,13600,13600,13600,0
|
|
20230718,164000,208435560,13600,13600,13600,13600,0
|
|
20230718,163900,208435560,13600,13600,13600,13600,0
|
|
20230718,163800,208435560,13600,13600,13600,13600,0
|
|
20230718,163700,208435560,13600,13600,13600,13600,0
|
|
20230718,163600,208435560,13600,13600,13600,13600,0
|
|
20230718,163500,208435560,13600,13600,13600,13600,0
|
|
20230718,163400,208435560,13600,13600,13600,13600,0
|
|
20230718,163300,208435560,13600,13600,13600,13600,0
|
|
20230718,163200,208435560,13600,13600,13600,13600,0
|
|
20230718,163100,208435560,13600,13600,13600,13600,0
|
|
20230718,163000,208435560,13600,13600,13600,13600,0
|
|
20230718,162900,208435560,13600,13600,13600,13600,0
|
|
20230718,162800,208435560,13600,13600,13600,13600,0
|
|
20230718,162700,208435560,13600,13600,13600,13600,0
|
|
20230718,162600,208435560,13600,13600,13600,13600,434
|
|
20230718,162500,208435560,13600,13600,13600,13600,0
|
|
20230718,162400,208435560,13600,13600,13600,13600,0
|
|
20230718,162300,208435560,13600,13600,13600,13600,0
|
|
20230718,162200,208435560,13600,13600,13600,13600,0
|
|
20230718,162100,208435560,13600,13600,13600,13600,0
|
|
20230718,162000,208435560,13600,13600,13600,13600,0
|
|
20230718,161900,208435560,13600,13600,13600,13600,0
|
|
20230718,161800,208435560,13600,13600,13600,13600,0
|
|
20230718,161700,208435560,13600,13600,13600,13600,0
|
|
20230718,161600,208435560,13600,13600,13600,13600,0
|
|
20230718,161500,208435560,13600,13600,13600,13600,0
|
|
20230718,161400,208435560,13600,13600,13600,13600,0
|
|
20230718,161300,208435560,13600,13600,13600,13600,0
|
|
20230718,161200,208435560,13600,13600,13600,13600,0
|
|
20230718,161100,208435560,13600,13600,13600,13600,0
|
|
20230718,161000,208435560,13600,13600,13600,13600,0
|
|
20230718,160900,208435560,13600,13600,13600,13600,0
|
|
20230718,160800,208435560,13600,13600,13600,13600,0
|
|
20230718,160700,208435560,13600,13600,13600,13600,0
|
|
20230718,160600,208435560,13600,13600,13600,13600,0
|
|
20230718,160500,208435560,13600,13600,13600,13600,0
|
|
20230718,160400,208435560,13600,13600,13600,13600,0
|
|
20230718,160300,208435560,13600,13600,13600,13600,0
|
|
20230718,160200,208435560,13600,13600,13600,13600,0
|
|
20230718,160100,208435560,13600,13600,13600,13600,0
|
|
20230718,160000,208435560,13600,13600,13600,13600,0
|
|
20230718,155900,208435560,13600,13600,13600,13600,0
|
|
20230718,155800,208435560,13600,13600,13600,13600,0
|
|
20230718,155700,208435560,13600,13600,13600,13600,0
|
|
20230718,155600,208435560,13600,13600,13600,13600,434
|
|
20230718,155500,208435560,13600,13600,13600,13600,0
|
|
20230718,155400,208435560,13600,13600,13600,13600,0
|
|
20230718,155300,208435560,13600,13600,13600,13600,0
|
|
20230718,155200,208435560,13600,13600,13600,13600,0
|
|
20230718,155100,208435560,13600,13600,13600,13600,0
|
|
20230718,155000,208435560,13600,13600,13600,13600,0
|
|
20230718,154900,208435560,13600,13600,13600,13600,0
|
|
20230718,154800,208435560,13600,13600,13600,13600,0
|
|
20230718,154700,208435560,13600,13600,13600,13600,0
|
|
20230718,154600,208435560,13600,13600,13600,13600,0
|
|
20230718,154500,208435560,13600,13600,13600,13600,0
|
|
20230718,154400,208435560,13600,13600,13600,13600,0
|
|
20230718,154300,208435560,13600,13600,13600,13600,0
|
|
20230718,154200,208435560,13600,13600,13600,13600,0
|
|
20230718,154100,208435560,13600,13600,13600,13600,0
|
|
20230718,154000,208435560,13600,13600,13600,13600,0
|
|
20230718,153900,208435560,13600,13600,13600,13600,0
|
|
20230718,153800,208435560,13600,13600,13600,13600,0
|
|
20230718,153700,208435560,13600,13600,13600,13600,0
|
|
20230718,153600,208435560,13600,13600,13600,13600,0
|
|
20230718,153500,208435560,13600,13600,13600,13600,0
|
|
20230718,153400,208435560,13600,13600,13600,13600,0
|
|
20230718,153300,208435560,13600,13600,13600,13600,0
|
|
20230718,153200,208435560,13600,13600,13600,13600,0
|
|
20230718,153100,208435560,13600,13600,13600,13600,0
|
|
20230718,153000,208435560,13600,13600,13600,13600,434
|
|
20230718,152900,202533160,13630,13630,13630,13630,0
|
|
20230718,152800,202533160,13630,13630,13630,13630,0
|
|
20230718,152700,202533160,13630,13630,13630,13630,0
|
|
20230718,152600,202533160,13630,13630,13630,13630,0
|
|
20230718,152500,202533160,13630,13630,13630,13630,0
|
|
20230718,152400,202533160,13630,13630,13630,13630,0
|
|
20230718,152300,202533160,13630,13630,13630,13630,0
|
|
20230718,152200,202533160,13630,13630,13630,13630,0
|
|
20230718,152100,202533160,13630,13630,13630,13630,0
|
|
20230718,152000,202533160,13630,13630,13630,13630,0
|
|
20230718,151900,202533160,13630,13580,13630,13540,378
|
|
20230718,151800,197400860,13580,13580,13580,13580,10
|
|
20230718,151700,197265060,13600,13600,13600,13600,2
|
|
20230718,151600,197237860,13600,13600,13600,13600,6
|
|
20230718,151500,197156260,13600,13600,13600,13600,14
|
|
20230718,151400,196965860,13600,13600,13600,13600,0
|
|
20230718,151300,196965860,13600,13600,13600,13600,1
|
|
20230718,151200,196952260,13600,13600,13600,13600,4
|
|
20230718,151100,196897860,13600,13600,13600,13600,15
|
|
20230718,151000,196693860,13600,13600,13600,13600,0
|
|
20230718,150900,196693860,13600,13600,13600,13600,0
|
|
20230718,150800,196693860,13600,13600,13600,13600,0
|
|
20230718,150700,196693860,13600,13600,13600,13600,1
|
|
20230718,150600,196680260,13550,13550,13550,13550,1
|
|
20230718,150500,196666710,13540,13550,13550,13540,7
|
|
20230718,150400,196571880,13540,13540,13540,13540,49
|
|
20230718,150300,195908420,13540,13540,13540,13540,0
|
|
20230718,150200,195908420,13540,13550,13550,13540,5
|
|
20230718,150100,195840690,13550,13550,13550,13550,0
|
|
20230718,150000,195840690,13550,13550,13550,13550,0
|
|
20230718,145900,195840690,13550,13550,13550,13550,256
|
|
20230718,145800,192371890,13560,13560,13560,13560,20
|
|
20230718,145700,192100690,13560,13570,13570,13560,104
|
|
20230718,145600,190690410,13610,13610,13610,13610,0
|
|
20230718,145500,190690410,13610,13610,13610,13610,1
|
|
20230718,145400,190676800,13570,13570,13570,13570,50
|
|
20230718,145300,189998300,13590,13600,13600,13590,43
|
|
20230718,145200,189413730,13600,13600,13600,13600,1
|
|
20230718,145100,189400130,13600,13600,13600,13600,0
|
|
20230718,145000,189400130,13600,13600,13600,13600,0
|
|
20230718,144900,189400130,13600,13600,13600,13600,0
|
|
20230718,144800,189400130,13600,13600,13600,13600,0
|
|
20230718,144700,189400130,13600,13600,13600,13600,1
|
|
20230718,144600,189386530,13550,13550,13550,13550,0
|
|
20230718,144500,189386530,13550,13550,13550,13550,0
|
|
20230718,144400,189386530,13550,13550,13550,13550,0
|
|
20230718,144300,189386530,13550,13560,13560,13550,2
|
|
20230718,144200,189359420,13550,13550,13550,13550,0
|
|
20230718,144100,189359420,13550,13550,13550,13550,0
|
|
20230718,144000,189359420,13550,13550,13550,13550,0
|
|
20230718,143900,189359420,13550,13600,13600,13550,45
|
|
20230718,143800,188749420,13610,13610,13610,13610,0
|
|
20230718,143700,188749420,13610,13610,13610,13610,0
|
|
20230718,143600,188749420,13610,13610,13610,13610,0
|
|
20230718,143500,188749420,13610,13610,13610,13610,0
|
|
20230718,143400,188749420,13610,13610,13610,13610,1
|
|
20230718,143300,188735810,13550,13550,13550,13550,0
|
|
20230718,143200,188735810,13550,13550,13550,13550,0
|
|
20230718,143100,188735810,13550,13550,13550,13550,0
|
|
20230718,143000,188735810,13550,13570,13570,13550,449
|
|
20230718,142900,182647490,13570,13570,13570,13570,0
|
|
20230718,142800,182647490,13570,13570,13570,13570,3
|
|
20230718,142700,182606780,13570,13570,13570,13570,0
|
|
20230718,142600,182606780,13570,13570,13570,13570,0
|
|
20230718,142500,182606780,13570,13570,13570,13570,0
|
|
20230718,142400,182606780,13570,13570,13570,13570,76
|
|
20230718,142300,181575460,13620,13620,13620,13620,0
|
|
20230718,142200,181575460,13620,13620,13620,13620,0
|
|
20230718,142100,181575460,13620,13620,13620,13620,0
|
|
20230718,142000,181575460,13620,13620,13620,13620,1
|
|
20230718,141900,181561840,13620,13620,13620,13620,0
|
|
20230718,141800,181561840,13620,13570,13620,13560,510
|
|
20230718,141700,174645640,13560,13560,13560,13560,0
|
|
20230718,141600,174645640,13560,13560,13560,13560,0
|
|
20230718,141500,174645640,13560,13610,13610,13560,207
|
|
20230718,141400,171837790,13610,13610,13610,13610,0
|
|
20230718,141300,171837790,13610,13610,13610,13610,50
|
|
20230718,141200,171157290,13570,13570,13570,13570,0
|
|
20230718,141100,171157290,13570,13570,13570,13570,0
|
|
20230718,141000,171157290,13570,13570,13570,13570,0
|
|
20230718,140900,171157290,13570,13570,13570,13570,0
|
|
20230718,140800,171157290,13570,13570,13570,13570,0
|
|
20230718,140700,171157290,13570,13570,13570,13570,20
|
|
20230718,140600,170885890,13570,13580,13580,13570,89
|
|
20230718,140500,169677570,13630,13630,13630,13630,0
|
|
20230718,140400,169677570,13630,13630,13630,13630,17
|
|
20230718,140300,169445860,13580,13580,13580,13580,0
|
|
20230718,140200,169445860,13580,13580,13580,13580,0
|
|
20230718,140100,169445860,13580,13580,13580,13580,0
|
|
20230718,140000,169445860,13580,13580,13580,13580,0
|
|
20230718,135900,169445860,13580,13580,13580,13580,0
|
|
20230718,135800,169445860,13580,13580,13580,13580,2
|
|
20230718,135700,169418700,13630,13630,13630,13630,0
|
|
20230718,135600,169418700,13630,13630,13630,13630,0
|
|
20230718,135500,169418700,13630,13630,13630,13630,0
|
|
20230718,135400,169418700,13630,13630,13630,13630,0
|
|
20230718,135300,169418700,13630,13630,13630,13630,1
|
|
20230718,135200,169405070,13580,13580,13580,13580,0
|
|
20230718,135100,169405070,13580,13580,13580,13580,0
|
|
20230718,135000,169405070,13580,13580,13580,13580,120
|
|
20230718,134900,167775470,13580,13580,13580,13580,0
|
|
20230718,134800,167775470,13580,13580,13580,13580,0
|
|
20230718,134700,167775470,13580,13580,13580,13580,0
|
|
20230718,134600,167775470,13580,13580,13580,13580,0
|
|
20230718,134500,167775470,13580,13580,13580,13580,0
|
|
20230718,134400,167775470,13580,13580,13580,13580,0
|
|
20230718,134300,167775470,13580,13580,13580,13580,0
|
|
20230718,134200,167775470,13580,13580,13580,13580,0
|
|
20230718,134100,167775470,13580,13580,13580,13580,0
|
|
20230718,134000,167775470,13580,13580,13580,13580,0
|
|
20230718,133900,167775470,13580,13580,13580,13580,0
|
|
20230718,133800,167775470,13580,13620,13620,13580,52
|
|
20230718,133700,167069230,13640,13640,13640,13640,0
|
|
20230718,133600,167069230,13640,13640,13640,13640,0
|
|
20230718,133500,167069230,13640,13640,13640,13640,0
|
|
20230718,133400,167069230,13640,13640,13640,13640,0
|
|
20230718,133300,167069230,13640,13630,13640,13630,61
|
|
20230718,133200,166237240,13640,13640,13640,13640,0
|
|
20230718,133100,166237240,13640,13640,13640,13640,0
|
|
20230718,133000,166237240,13640,13640,13640,13640,0
|
|
20230718,132900,166237240,13640,13640,13640,13640,17
|
|
20230718,132800,166005360,13640,13580,13640,13580,2
|
|
20230718,132700,165978140,13580,13580,13580,13580,5
|
|
20230718,132600,165910240,13580,13580,13580,13580,0
|
|
20230718,132500,165910240,13580,13580,13580,13580,1
|
|
20230718,132400,165896660,13580,13580,13580,13580,0
|
|
20230718,132300,165896660,13580,13580,13580,13580,0
|
|
20230718,132200,165896660,13580,13580,13580,13580,0
|
|
20230718,132100,165896660,13580,13580,13580,13580,1
|
|
20230718,132000,165883080,13650,13640,13650,13640,14
|
|
20230718,131900,165691990,13560,13560,13560,13560,0
|
|
20230718,131800,165691990,13560,13560,13560,13560,0
|
|
20230718,131700,165691990,13560,13560,13560,13560,0
|
|
20230718,131600,165691990,13560,13560,13560,13560,0
|
|
20230718,131500,165691990,13560,13560,13560,13560,0
|
|
20230718,131400,165691990,13560,13560,13560,13560,0
|
|
20230718,131300,165691990,13560,13560,13560,13560,0
|
|
20230718,131200,165691990,13560,13560,13560,13560,0
|
|
20230718,131100,165691990,13560,13560,13560,13560,0
|
|
20230718,131000,165691990,13560,13570,13570,13560,10
|
|
20230718,130900,165556330,13560,13560,13560,13560,0
|
|
20230718,130800,165556330,13560,13560,13560,13560,0
|
|
20230718,130700,165556330,13560,13560,13560,13560,0
|
|
20230718,130600,165556330,13560,13560,13560,13560,0
|
|
20230718,130500,165556330,13560,13570,13570,13560,116
|
|
20230718,130400,163983090,13640,13640,13640,13640,1
|
|
20230718,130300,163969450,13650,13650,13650,13650,31
|
|
20230718,130200,163546300,13660,13660,13660,13660,0
|
|
20230718,130100,163546300,13660,13660,13660,13660,0
|
|
20230718,130000,163546300,13660,13660,13660,13660,2
|
|
20230718,125900,163518980,13660,13660,13660,13660,0
|
|
20230718,125800,163518980,13660,13600,13660,13600,10
|
|
20230718,125700,163382920,13600,13600,13600,13600,0
|
|
20230718,125600,163382920,13600,13600,13600,13600,0
|
|
20230718,125500,163382920,13600,13600,13600,13600,0
|
|
20230718,125400,163382920,13600,13600,13600,13600,2
|
|
20230718,125300,163355720,13600,13600,13600,13600,0
|
|
20230718,125200,163355720,13600,13600,13600,13600,0
|
|
20230718,125100,163355720,13600,13600,13600,13600,1
|
|
20230718,125000,163342120,13600,13600,13600,13600,15
|
|
20230718,124900,163138120,13560,13560,13560,13560,0
|
|
20230718,124800,163138120,13560,13560,13560,13560,0
|
|
20230718,124700,163138120,13560,13560,13560,13560,0
|
|
20230718,124600,163138120,13560,13560,13560,13560,0
|
|
20230718,124500,163138120,13560,13560,13560,13560,51
|
|
20230718,124400,162446560,13560,13560,13560,13560,28
|
|
20230718,124300,162066880,13560,13580,13580,13560,109
|
|
20230718,124200,160588740,13590,13600,13600,13590,5
|
|
20230718,124100,160520780,13600,13600,13600,13600,1
|
|
20230718,124000,160507180,13600,13600,13600,13600,2
|
|
20230718,123900,160479980,13600,13600,13600,13600,0
|
|
20230718,123800,160479980,13600,13600,13600,13600,6
|
|
20230718,123700,160398380,13600,13600,13600,13600,3
|
|
20230718,123600,160357580,13600,13600,13600,13600,5
|
|
20230718,123500,160289580,13600,13600,13600,13600,152
|
|
20230718,123400,158222380,13600,13600,13600,13600,124
|
|
20230718,123300,156535980,13600,13600,13600,13600,0
|
|
20230718,123200,156535980,13600,13600,13600,13600,2
|
|
20230718,123100,156508780,13660,13660,13660,13660,1
|
|
20230718,123000,156495120,13610,13610,13610,13610,0
|
|
20230718,122900,156495120,13610,13610,13610,13610,186
|
|
20230718,122800,153963660,13610,13640,13640,13610,71
|
|
20230718,122700,152996120,13620,13640,13640,13620,361
|
|
20230718,122600,148077650,13650,13650,13650,13650,0
|
|
20230718,122500,148077650,13650,13660,13660,13650,61
|
|
20230718,122400,147244990,13660,13660,13660,13660,0
|
|
20230718,122300,147244990,13660,13660,13660,13660,0
|
|
20230718,122200,147244990,13660,13670,13670,13660,62
|
|
20230718,122100,146398040,13670,13670,13670,13670,0
|
|
20230718,122000,146398040,13670,13670,13670,13670,0
|
|
20230718,121900,146398040,13670,13670,13670,13670,0
|
|
20230718,121800,146398040,13670,13670,13670,13670,9
|
|
20230718,121700,146275010,13680,13680,13680,13680,0
|
|
20230718,121600,146275010,13680,13680,13680,13680,0
|
|
20230718,121500,146275010,13680,13680,13680,13680,0
|
|
20230718,121400,146275010,13680,13680,13680,13680,10
|
|
20230718,121300,146138210,13680,13680,13680,13680,0
|
|
20230718,121200,146138210,13680,13680,13680,13680,0
|
|
20230718,121100,146138210,13680,13680,13680,13680,0
|
|
20230718,121000,146138210,13680,13680,13680,13680,760
|
|
20230718,120900,135741410,13680,13690,13690,13680,1958
|
|
20230718,120800,108944920,13700,13710,13710,13700,17
|
|
20230718,120700,108712010,13730,13730,13730,13730,0
|
|
20230718,120600,108712010,13730,13730,13730,13730,0
|
|
20230718,120500,108712010,13730,13730,13730,13730,0
|
|
20230718,120400,108712010,13730,13730,13730,13730,1
|
|
20230718,120300,108698280,13680,13680,13680,13680,0
|
|
20230718,120200,108698280,13680,13680,13680,13680,0
|
|
20230718,120100,108698280,13680,13680,13680,13680,0
|
|
20230718,120000,108698280,13680,13680,13680,13680,0
|
|
20230718,115900,108698280,13680,13680,13680,13680,0
|
|
20230718,115800,108698280,13680,13690,13690,13680,1005
|
|
20230718,115700,94949780,13680,13680,13680,13680,0
|
|
20230718,115600,94949780,13680,13740,13740,13680,521
|
|
20230718,115500,87820950,13690,13690,13690,13690,1
|
|
20230718,115400,87807260,13730,13730,13730,13730,1
|
|
20230718,115300,87793530,13730,13730,13730,13730,0
|
|
20230718,115200,87793530,13730,13730,13730,13730,0
|
|
20230718,115100,87793530,13730,13730,13730,13730,0
|
|
20230718,115000,87793530,13730,13730,13730,13730,0
|
|
20230718,114900,87793530,13730,13730,13730,13730,0
|
|
20230718,114800,87793530,13730,13730,13730,13730,0
|
|
20230718,114700,87793530,13730,13730,13730,13730,0
|
|
20230718,114600,87793530,13730,13730,13730,13730,1
|
|
20230718,114500,87779800,13730,13730,13730,13730,0
|
|
20230718,114400,87779800,13730,13690,13730,13690,29
|
|
20230718,114300,87382700,13690,13700,13700,13690,701
|
|
20230718,114200,77786000,13690,13690,13690,13690,0
|
|
20230718,114100,77786000,13690,13690,13690,13690,0
|
|
20230718,114000,77786000,13690,13690,13690,13690,0
|
|
20230718,113900,77786000,13690,13690,13690,13690,0
|
|
20230718,113800,77786000,13690,13690,13690,13690,0
|
|
20230718,113700,77786000,13690,13690,13690,13690,9
|
|
20230718,113600,77662790,13690,13730,13730,13690,8
|
|
20230718,113500,77553230,13690,13700,13700,13690,100
|
|
20230718,113400,76183310,13750,13750,13750,13750,0
|
|
20230718,113300,76183310,13750,13740,13750,13740,18
|
|
20230718,113200,75935980,13700,13700,13700,13700,0
|
|
20230718,113100,75935980,13700,13700,13700,13700,0
|
|
20230718,113000,75935980,13700,13700,13700,13700,0
|
|
20230718,112900,75935980,13700,13700,13700,13700,0
|
|
20230718,112800,75935980,13700,13710,13710,13700,25
|
|
20230718,112700,75593460,13700,13700,13700,13700,0
|
|
20230718,112600,75593460,13700,13700,13700,13700,0
|
|
20230718,112500,75593460,13700,13700,13700,13700,2
|
|
20230718,112400,75566060,13700,13700,13700,13700,0
|
|
20230718,112300,75566060,13700,13700,13700,13700,0
|
|
20230718,112200,75566060,13700,13720,13720,13700,20
|
|
20230718,112100,75291890,13740,13740,13740,13740,0
|
|
20230718,112000,75291890,13740,13740,13740,13740,12
|
|
20230718,111900,75127010,13730,13740,13740,13730,16
|
|
20230718,111800,74907180,13730,13730,13730,13730,0
|
|
20230718,111700,74907180,13730,13740,13740,13730,36
|
|
20230718,111600,74412550,13740,13740,13740,13740,1
|
|
20230718,111500,74398810,13700,13700,13700,13700,0
|
|
20230718,111400,74398810,13700,13700,13700,13700,0
|
|
20230718,111300,74398810,13700,13700,13700,13700,0
|
|
20230718,111200,74398810,13700,13700,13700,13700,0
|
|
20230718,111100,74398810,13700,13700,13700,13700,0
|
|
20230718,111000,74398810,13700,13700,13700,13700,1
|
|
20230718,110900,74385110,13720,13720,13720,13720,1
|
|
20230718,110800,74371390,13690,13690,13690,13690,81
|
|
20230718,110700,73262500,13690,13690,13690,13690,0
|
|
20230718,110600,73262500,13690,13690,13690,13690,0
|
|
20230718,110500,73262500,13690,13690,13690,13690,73
|
|
20230718,110400,72263130,13730,13730,13730,13730,1
|
|
20230718,110300,72249400,13720,13730,13730,13720,40
|
|
20230718,110200,71700570,13730,13730,13730,13730,46
|
|
20230718,110100,71068990,13730,13730,13730,13730,1
|
|
20230718,110000,71055260,13750,13750,13750,13750,0
|
|
20230718,105900,71055260,13750,13750,13750,13750,0
|
|
20230718,105800,71055260,13750,13750,13750,13750,17
|
|
20230718,105700,70821510,13700,13700,13700,13700,1
|
|
20230718,105600,70807810,13690,13690,13690,13690,0
|
|
20230718,105500,70807810,13690,13690,13690,13690,1
|
|
20230718,105400,70794120,13760,13760,13760,13760,1
|
|
20230718,105300,70780360,13760,13760,13760,13760,0
|
|
20230718,105200,70780360,13760,13760,13760,13760,0
|
|
20230718,105100,70780360,13760,13760,13760,13760,17
|
|
20230718,105000,70546440,13730,13730,13730,13730,0
|
|
20230718,104900,70546440,13730,13730,13730,13730,3
|
|
20230718,104800,70505250,13720,13720,13720,13720,0
|
|
20230718,104700,70505250,13720,13730,13730,13720,14
|
|
20230718,104600,70313040,13730,13730,13730,13730,0
|
|
20230718,104500,70313040,13730,13690,13730,13690,15
|
|
20230718,104400,70107160,13690,13690,13690,13690,4
|
|
20230718,104300,70052400,13730,13730,13730,13730,1
|
|
20230718,104200,70038670,13730,13730,13730,13730,17
|
|
20230718,104100,69805260,13690,13690,13690,13690,0
|
|
20230718,104000,69805260,13690,13690,13690,13690,0
|
|
20230718,103900,69805260,13690,13690,13690,13690,0
|
|
20230718,103800,69805260,13690,13690,13690,13690,7
|
|
20230718,103700,69709430,13730,13730,13730,13730,0
|
|
20230718,103600,69709430,13730,13730,13730,13730,0
|
|
20230718,103500,69709430,13730,13730,13730,13730,0
|
|
20230718,103400,69709430,13730,13730,13730,13730,19
|
|
20230718,103300,69448560,13730,13730,13730,13730,0
|
|
20230718,103200,69448560,13730,13730,13730,13730,4
|
|
20230718,103100,69393640,13690,13690,13690,13690,0
|
|
20230718,103000,69393640,13690,13690,13690,13690,0
|
|
20230718,102900,69393640,13690,13690,13690,13690,0
|
|
20230718,102800,69393640,13690,13690,13690,13690,0
|
|
20230718,102700,69393640,13690,13690,13690,13690,0
|
|
20230718,102600,69393640,13690,13690,13690,13690,0
|
|
20230718,102500,69393640,13690,13690,13690,13690,0
|
|
20230718,102400,69393640,13690,13690,13690,13690,0
|
|
20230718,102300,69393640,13690,13690,13690,13690,0
|
|
20230718,102200,69393640,13690,13690,13690,13690,0
|
|
20230718,102100,69393640,13690,13690,13690,13690,0
|
|
20230718,102000,69393640,13690,13690,13690,13690,0
|
|
20230718,101900,69393640,13690,13690,13690,13690,0
|
|
20230718,101800,69393640,13690,13690,13690,13690,100
|
|
20230718,101700,68024640,13700,13700,13700,13700,185
|
|
20230718,101600,65490140,13710,13710,13710,13710,0
|
|
20230718,101500,65490140,13710,13710,13710,13710,3
|
|
20230718,101400,65449010,13720,13720,13720,13720,10
|
|
20230718,101300,65311810,13700,13700,13700,13700,0
|
|
20230718,101200,65311810,13700,13700,13700,13700,0
|
|
20230718,101100,65311810,13700,13700,13700,13700,0
|
|
20230718,101000,65311810,13700,13700,13700,13700,0
|
|
20230718,100900,65311810,13700,13700,13700,13700,32
|
|
20230718,100800,64873410,13700,13700,13700,13700,0
|
|
20230718,100700,64873410,13700,13700,13700,13700,176
|
|
20230718,100600,62462210,13710,13710,13710,13710,0
|
|
20230718,100500,62462210,13710,13700,13710,13700,19
|
|
20230718,100400,62201870,13710,13710,13710,13710,36
|
|
20230718,100300,61708310,13700,13710,13710,13700,43
|
|
20230718,100200,61118830,13720,13720,13720,13720,0
|
|
20230718,100100,61118830,13720,13720,13720,13720,2
|
|
20230718,100000,61091390,13720,13720,13720,13720,16
|
|
20230718,095900,60871870,13720,13720,13720,13720,0
|
|
20230718,095800,60871870,13720,13720,13720,13720,0
|
|
20230718,095700,60871870,13720,13720,13720,13720,11
|
|
20230718,095600,60720950,13690,13690,13690,13690,0
|
|
20230718,095500,60720950,13690,13690,13690,13690,1
|
|
20230718,095400,60707260,13720,13720,13720,13720,16
|
|
20230718,095300,60487740,13720,13720,13720,13720,1
|
|
20230718,095200,60474020,13690,13690,13690,13690,554
|
|
20230718,095100,52889760,13690,13690,13690,13690,0
|
|
20230718,095000,52889760,13690,13690,13690,13690,0
|
|
20230718,094900,52889760,13690,13690,13690,13690,0
|
|
20230718,094800,52889760,13690,13690,13690,13690,0
|
|
20230718,094700,52889760,13690,13690,13690,13690,0
|
|
20230718,094600,52889760,13690,13690,13690,13690,105
|
|
20230718,094500,51452310,13690,13690,13690,13690,0
|
|
20230718,094400,51452310,13690,13720,13730,13690,389
|
|
20230718,094300,46126200,13720,13690,13720,13690,247
|
|
20230718,094200,42744560,13710,13710,13710,13710,77
|
|
20230718,094100,41688890,13700,13700,13700,13700,313
|
|
20230718,094000,37400790,13710,13710,13710,13710,22
|
|
20230718,093900,37099170,13710,13710,13710,13710,5
|
|
20230718,093800,37030620,13710,13720,13720,13700,303
|
|
20230718,093700,32876850,13730,13730,13730,13730,23
|
|
20230718,093600,32561060,13760,13740,13760,13740,104
|
|
20230718,093500,31131040,13750,13770,13770,13750,3
|
|
20230718,093400,31089760,13780,13780,13780,13780,2
|
|
20230718,093300,31062200,13780,13780,13780,13780,0
|
|
20230718,093200,31062200,13780,13780,13780,13780,4
|
|
20230718,093100,31007080,13790,13790,13790,13790,0
|
|
20230718,093000,31007080,13790,13790,13790,13790,0
|
|
20230718,092900,31007080,13790,13780,13790,13780,12
|
|
20230718,092800,30841620,13700,13700,13700,13700,0
|
|
20230718,092700,30841620,13700,13700,13700,13700,32
|
|
20230718,092600,30403220,13710,13710,13710,13710,6
|
|
20230718,092500,30320960,13720,13730,13730,13720,613
|
|
20230718,092400,21910480,13730,13730,13730,13730,35
|
|
20230718,092300,21429930,13740,13740,13740,13740,62
|
|
20230718,092200,20578050,13740,13740,13740,13740,23
|
|
20230718,092100,20262030,13740,13740,13740,13740,0
|
|
20230718,092000,20262030,13740,13740,13740,13740,50
|
|
20230718,091900,19575030,13740,13750,13750,13740,359
|
|
20230718,091800,14640370,13750,13750,13750,13750,5
|
|
20230718,091700,14571620,13740,13740,13740,13740,0
|
|
20230718,091600,14571620,13740,13740,13740,13740,0
|
|
20230718,091500,14571620,13740,13740,13740,13740,0
|
|
20230718,091400,14571620,13740,13740,13740,13740,58
|
|
20230718,091300,13774700,13820,13820,13820,13820,0
|
|
20230718,091200,13774700,13820,13820,13820,13820,0
|
|
20230718,091100,13774700,13820,13820,13820,13820,100
|
|
20230718,091000,12392700,13820,13810,13820,13810,22
|
|
20230718,090900,12088780,13730,13730,13730,13730,148
|
|
20230718,090800,10056740,13730,13730,13730,13730,100
|
|
20230718,090700,8683740,13710,13720,13720,13710,152
|
|
20230718,090600,6599700,13780,13780,13780,13780,8
|
|
20230718,090500,6489460,13780,13890,13950,13780,69
|
|
20230718,090400,5530350,13900,13790,13900,13790,78
|
|
20230718,090300,4450720,13700,13710,13710,13700,29
|
|
20230718,090200,4053310,13700,13720,13720,13700,55
|
|
20230718,090100,3299650,13700,13700,13700,13700,0
|
|
20230718,090000,3299650,13700,13690,13700,13690,241
|