689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,202600,853680910,15290,15290,15290,15290,1288
|
|
20230718,202500,853680910,15290,15290,15290,15290,0
|
|
20230718,202400,853680910,15290,15290,15290,15290,0
|
|
20230718,202300,853680910,15290,15290,15290,15290,0
|
|
20230718,202200,853680910,15290,15290,15290,15290,0
|
|
20230718,202100,853680910,15290,15290,15290,15290,0
|
|
20230718,202000,853680910,15290,15290,15290,15290,0
|
|
20230718,201900,853680910,15290,15290,15290,15290,0
|
|
20230718,201800,853680910,15290,15290,15290,15290,0
|
|
20230718,201700,853680910,15290,15290,15290,15290,0
|
|
20230718,201600,853680910,15290,15290,15290,15290,0
|
|
20230718,201500,853680910,15290,15290,15290,15290,0
|
|
20230718,201400,853680910,15290,15290,15290,15290,0
|
|
20230718,201300,853680910,15290,15290,15290,15290,0
|
|
20230718,201200,853680910,15290,15290,15290,15290,0
|
|
20230718,201100,853680910,15290,15290,15290,15290,0
|
|
20230718,201000,853680910,15290,15290,15290,15290,0
|
|
20230718,200900,853680910,15290,15290,15290,15290,0
|
|
20230718,200800,853680910,15290,15290,15290,15290,0
|
|
20230718,200700,853680910,15290,15290,15290,15290,0
|
|
20230718,200600,853680910,15290,15290,15290,15290,0
|
|
20230718,200500,853680910,15290,15290,15290,15290,0
|
|
20230718,200400,853680910,15290,15290,15290,15290,0
|
|
20230718,200300,853680910,15290,15290,15290,15290,0
|
|
20230718,200200,853680910,15290,15290,15290,15290,0
|
|
20230718,200100,853680910,15290,15290,15290,15290,0
|
|
20230718,200000,853680910,15290,15290,15290,15290,0
|
|
20230718,195900,853680910,15290,15290,15290,15290,0
|
|
20230718,195800,853680910,15290,15290,15290,15290,0
|
|
20230718,195700,853680910,15290,15290,15290,15290,0
|
|
20230718,195600,853680910,15290,15290,15290,15290,1288
|
|
20230718,195500,853680910,15290,15290,15290,15290,0
|
|
20230718,195400,853680910,15290,15290,15290,15290,0
|
|
20230718,195300,853680910,15290,15290,15290,15290,0
|
|
20230718,195200,853680910,15290,15290,15290,15290,0
|
|
20230718,195100,853680910,15290,15290,15290,15290,0
|
|
20230718,195000,853680910,15290,15290,15290,15290,0
|
|
20230718,194900,853680910,15290,15290,15290,15290,0
|
|
20230718,194800,853680910,15290,15290,15290,15290,0
|
|
20230718,194700,853680910,15290,15290,15290,15290,0
|
|
20230718,194600,853680910,15290,15290,15290,15290,0
|
|
20230718,194500,853680910,15290,15290,15290,15290,0
|
|
20230718,194400,853680910,15290,15290,15290,15290,0
|
|
20230718,194300,853680910,15290,15290,15290,15290,0
|
|
20230718,194200,853680910,15290,15290,15290,15290,0
|
|
20230718,194100,853680910,15290,15290,15290,15290,0
|
|
20230718,194000,853680910,15290,15290,15290,15290,0
|
|
20230718,193900,853680910,15290,15290,15290,15290,0
|
|
20230718,193800,853680910,15290,15290,15290,15290,0
|
|
20230718,193700,853680910,15290,15290,15290,15290,0
|
|
20230718,193600,853680910,15290,15290,15290,15290,0
|
|
20230718,193500,853680910,15290,15290,15290,15290,0
|
|
20230718,193400,853680910,15290,15290,15290,15290,0
|
|
20230718,193300,853680910,15290,15290,15290,15290,0
|
|
20230718,193200,853680910,15290,15290,15290,15290,0
|
|
20230718,193100,853680910,15290,15290,15290,15290,0
|
|
20230718,193000,853680910,15290,15290,15290,15290,0
|
|
20230718,192900,853680910,15290,15290,15290,15290,0
|
|
20230718,192800,853680910,15290,15290,15290,15290,0
|
|
20230718,192700,853680910,15290,15290,15290,15290,0
|
|
20230718,192600,853680910,15290,15290,15290,15290,1288
|
|
20230718,192500,853680910,15290,15290,15290,15290,0
|
|
20230718,192400,853680910,15290,15290,15290,15290,0
|
|
20230718,192300,853680910,15290,15290,15290,15290,0
|
|
20230718,192200,853680910,15290,15290,15290,15290,0
|
|
20230718,192100,853680910,15290,15290,15290,15290,0
|
|
20230718,192000,853680910,15290,15290,15290,15290,0
|
|
20230718,191900,853680910,15290,15290,15290,15290,0
|
|
20230718,191800,853680910,15290,15290,15290,15290,0
|
|
20230718,191700,853680910,15290,15290,15290,15290,0
|
|
20230718,191600,853680910,15290,15290,15290,15290,0
|
|
20230718,191500,853680910,15290,15290,15290,15290,0
|
|
20230718,191400,853680910,15290,15290,15290,15290,0
|
|
20230718,191300,853680910,15290,15290,15290,15290,0
|
|
20230718,191200,853680910,15290,15290,15290,15290,0
|
|
20230718,191100,853680910,15290,15290,15290,15290,0
|
|
20230718,191000,853680910,15290,15290,15290,15290,0
|
|
20230718,190900,853680910,15290,15290,15290,15290,0
|
|
20230718,190800,853680910,15290,15290,15290,15290,0
|
|
20230718,190700,853680910,15290,15290,15290,15290,0
|
|
20230718,190600,853680910,15290,15290,15290,15290,0
|
|
20230718,190500,853680910,15290,15290,15290,15290,0
|
|
20230718,190400,853680910,15290,15290,15290,15290,0
|
|
20230718,190300,853680910,15290,15290,15290,15290,0
|
|
20230718,190200,853680910,15290,15290,15290,15290,0
|
|
20230718,190100,853680910,15290,15290,15290,15290,0
|
|
20230718,190000,853680910,15290,15290,15290,15290,0
|
|
20230718,185900,853680910,15290,15290,15290,15290,0
|
|
20230718,185800,853680910,15290,15290,15290,15290,0
|
|
20230718,185700,853680910,15290,15290,15290,15290,0
|
|
20230718,185600,853680910,15290,15290,15290,15290,1288
|
|
20230718,185500,853680910,15290,15290,15290,15290,0
|
|
20230718,185400,853680910,15290,15290,15290,15290,0
|
|
20230718,185300,853680910,15290,15290,15290,15290,0
|
|
20230718,185200,853680910,15290,15290,15290,15290,0
|
|
20230718,185100,853680910,15290,15290,15290,15290,0
|
|
20230718,185000,853680910,15290,15290,15290,15290,0
|
|
20230718,184900,853680910,15290,15290,15290,15290,0
|
|
20230718,184800,853680910,15290,15290,15290,15290,0
|
|
20230718,184700,853680910,15290,15290,15290,15290,0
|
|
20230718,184600,853680910,15290,15290,15290,15290,0
|
|
20230718,184500,853680910,15290,15290,15290,15290,0
|
|
20230718,184400,853680910,15290,15290,15290,15290,0
|
|
20230718,184300,853680910,15290,15290,15290,15290,0
|
|
20230718,184200,853680910,15290,15290,15290,15290,0
|
|
20230718,184100,853680910,15290,15290,15290,15290,0
|
|
20230718,184000,853680910,15290,15290,15290,15290,0
|
|
20230718,183900,853680910,15290,15290,15290,15290,0
|
|
20230718,183800,853680910,15290,15290,15290,15290,0
|
|
20230718,183700,853680910,15290,15290,15290,15290,0
|
|
20230718,183600,853680910,15290,15290,15290,15290,0
|
|
20230718,183500,853680910,15290,15290,15290,15290,0
|
|
20230718,183400,853680910,15290,15290,15290,15290,0
|
|
20230718,183300,853680910,15290,15290,15290,15290,0
|
|
20230718,183200,853680910,15290,15290,15290,15290,0
|
|
20230718,183100,853680910,15290,15290,15290,15290,0
|
|
20230718,183000,853680910,15290,15290,15290,15290,0
|
|
20230718,182900,853680910,15290,15290,15290,15290,0
|
|
20230718,182800,853680910,15290,15290,15290,15290,0
|
|
20230718,182700,853680910,15290,15290,15290,15290,0
|
|
20230718,182600,853680910,15290,15290,15290,15290,1288
|
|
20230718,182500,853680910,15290,15290,15290,15290,0
|
|
20230718,182400,853680910,15290,15290,15290,15290,0
|
|
20230718,182300,853680910,15290,15290,15290,15290,0
|
|
20230718,182200,853680910,15290,15290,15290,15290,0
|
|
20230718,182100,853680910,15290,15290,15290,15290,0
|
|
20230718,182000,853680910,15290,15290,15290,15290,0
|
|
20230718,181900,853680910,15290,15290,15290,15290,0
|
|
20230718,181800,853680910,15290,15290,15290,15290,0
|
|
20230718,181700,853680910,15290,15290,15290,15290,0
|
|
20230718,181600,853680910,15290,15290,15290,15290,0
|
|
20230718,181500,853680910,15290,15290,15290,15290,0
|
|
20230718,181400,853680910,15290,15290,15290,15290,0
|
|
20230718,181300,853680910,15290,15290,15290,15290,0
|
|
20230718,181200,853680910,15290,15290,15290,15290,0
|
|
20230718,181100,853680910,15290,15290,15290,15290,0
|
|
20230718,181000,853680910,15290,15290,15290,15290,0
|
|
20230718,180900,853680910,15290,15290,15290,15290,0
|
|
20230718,180800,853680910,15290,15290,15290,15290,0
|
|
20230718,180700,853680910,15290,15290,15290,15290,0
|
|
20230718,180600,853680910,15290,15290,15290,15290,0
|
|
20230718,180500,853680910,15290,15290,15290,15290,0
|
|
20230718,180400,853680910,15290,15290,15290,15290,0
|
|
20230718,180300,853680910,15290,15290,15290,15290,0
|
|
20230718,180200,853680910,15290,15290,15290,15290,0
|
|
20230718,180100,853680910,15290,15290,15290,15290,0
|
|
20230718,180000,853680910,15290,15290,15290,15290,0
|
|
20230718,175900,853680910,15290,15290,15290,15290,0
|
|
20230718,175800,853680910,15290,15290,15290,15290,0
|
|
20230718,175700,853680910,15290,15290,15290,15290,0
|
|
20230718,175600,853680910,15290,15290,15290,15290,1288
|
|
20230718,175500,853680910,15290,15290,15290,15290,0
|
|
20230718,175400,853680910,15290,15290,15290,15290,0
|
|
20230718,175300,853680910,15290,15290,15290,15290,0
|
|
20230718,175200,853680910,15290,15290,15290,15290,0
|
|
20230718,175100,853680910,15290,15290,15290,15290,0
|
|
20230718,175000,853680910,15290,15290,15290,15290,0
|
|
20230718,174900,853680910,15290,15290,15290,15290,0
|
|
20230718,174800,853680910,15290,15290,15290,15290,0
|
|
20230718,174700,853680910,15290,15290,15290,15290,0
|
|
20230718,174600,853680910,15290,15290,15290,15290,0
|
|
20230718,174500,853680910,15290,15290,15290,15290,0
|
|
20230718,174400,853680910,15290,15290,15290,15290,0
|
|
20230718,174300,853680910,15290,15290,15290,15290,0
|
|
20230718,174200,853680910,15290,15290,15290,15290,0
|
|
20230718,174100,853680910,15290,15290,15290,15290,0
|
|
20230718,174000,853680910,15290,15290,15290,15290,0
|
|
20230718,173900,853680910,15290,15290,15290,15290,0
|
|
20230718,173800,853680910,15290,15290,15290,15290,0
|
|
20230718,173700,853680910,15290,15290,15290,15290,0
|
|
20230718,173600,853680910,15290,15290,15290,15290,0
|
|
20230718,173500,853680910,15290,15290,15290,15290,0
|
|
20230718,173400,853680910,15290,15290,15290,15290,0
|
|
20230718,173300,853680910,15290,15290,15290,15290,0
|
|
20230718,173200,853680910,15290,15290,15290,15290,0
|
|
20230718,173100,853680910,15290,15290,15290,15290,0
|
|
20230718,173000,853680910,15290,15290,15290,15290,0
|
|
20230718,172900,853680910,15290,15290,15290,15290,0
|
|
20230718,172800,853680910,15290,15290,15290,15290,0
|
|
20230718,172700,853680910,15290,15290,15290,15290,0
|
|
20230718,172600,853680910,15290,15290,15290,15290,1288
|
|
20230718,172500,853680910,15290,15290,15290,15290,0
|
|
20230718,172400,853680910,15290,15290,15290,15290,0
|
|
20230718,172300,853680910,15290,15290,15290,15290,0
|
|
20230718,172200,853680910,15290,15290,15290,15290,0
|
|
20230718,172100,853680910,15290,15290,15290,15290,0
|
|
20230718,172000,853680910,15290,15290,15290,15290,0
|
|
20230718,171900,853680910,15290,15290,15290,15290,0
|
|
20230718,171800,853680910,15290,15290,15290,15290,0
|
|
20230718,171700,853680910,15290,15290,15290,15290,0
|
|
20230718,171600,853680910,15290,15290,15290,15290,0
|
|
20230718,171500,853680910,15290,15290,15290,15290,0
|
|
20230718,171400,853680910,15290,15290,15290,15290,0
|
|
20230718,171300,853680910,15290,15290,15290,15290,0
|
|
20230718,171200,853680910,15290,15290,15290,15290,0
|
|
20230718,171100,853680910,15290,15290,15290,15290,0
|
|
20230718,171000,853680910,15290,15290,15290,15290,0
|
|
20230718,170900,853680910,15290,15290,15290,15290,0
|
|
20230718,170800,853680910,15290,15290,15290,15290,0
|
|
20230718,170700,853680910,15290,15290,15290,15290,0
|
|
20230718,170600,853680910,15290,15290,15290,15290,0
|
|
20230718,170500,853680910,15290,15290,15290,15290,0
|
|
20230718,170400,853680910,15290,15290,15290,15290,0
|
|
20230718,170300,853680910,15290,15290,15290,15290,0
|
|
20230718,170200,853680910,15290,15290,15290,15290,0
|
|
20230718,170100,853680910,15290,15290,15290,15290,0
|
|
20230718,170000,853680910,15290,15290,15290,15290,0
|
|
20230718,165900,853680910,15290,15290,15290,15290,0
|
|
20230718,165800,853680910,15290,15290,15290,15290,0
|
|
20230718,165700,853680910,15290,15290,15290,15290,0
|
|
20230718,165600,853680910,15290,15290,15290,15290,1288
|
|
20230718,165500,853680910,15290,15290,15290,15290,0
|
|
20230718,165400,853680910,15290,15290,15290,15290,0
|
|
20230718,165300,853680910,15290,15290,15290,15290,0
|
|
20230718,165200,853680910,15290,15290,15290,15290,0
|
|
20230718,165100,853680910,15290,15290,15290,15290,0
|
|
20230718,165000,853680910,15290,15290,15290,15290,0
|
|
20230718,164900,853680910,15290,15290,15290,15290,0
|
|
20230718,164800,853680910,15290,15290,15290,15290,0
|
|
20230718,164700,853680910,15290,15290,15290,15290,0
|
|
20230718,164600,853680910,15290,15290,15290,15290,0
|
|
20230718,164500,853680910,15290,15290,15290,15290,0
|
|
20230718,164400,853680910,15290,15290,15290,15290,0
|
|
20230718,164300,853680910,15290,15290,15290,15290,0
|
|
20230718,164200,853680910,15290,15290,15290,15290,0
|
|
20230718,164100,853680910,15290,15290,15290,15290,0
|
|
20230718,164000,853680910,15290,15290,15290,15290,0
|
|
20230718,163900,853680910,15290,15290,15290,15290,0
|
|
20230718,163800,853680910,15290,15290,15290,15290,0
|
|
20230718,163700,853680910,15290,15290,15290,15290,0
|
|
20230718,163600,853680910,15290,15290,15290,15290,0
|
|
20230718,163500,853680910,15290,15290,15290,15290,0
|
|
20230718,163400,853680910,15290,15290,15290,15290,0
|
|
20230718,163300,853680910,15290,15290,15290,15290,0
|
|
20230718,163200,853680910,15290,15290,15290,15290,0
|
|
20230718,163100,853680910,15290,15290,15290,15290,0
|
|
20230718,163000,853680910,15290,15290,15290,15290,0
|
|
20230718,162900,853680910,15290,15290,15290,15290,0
|
|
20230718,162800,853680910,15290,15290,15290,15290,0
|
|
20230718,162700,853680910,15290,15290,15290,15290,0
|
|
20230718,162600,853680910,15290,15290,15290,15290,1288
|
|
20230718,162500,853680910,15290,15290,15290,15290,0
|
|
20230718,162400,853680910,15290,15290,15290,15290,0
|
|
20230718,162300,853680910,15290,15290,15290,15290,0
|
|
20230718,162200,853680910,15290,15290,15290,15290,0
|
|
20230718,162100,853680910,15290,15290,15290,15290,0
|
|
20230718,162000,853680910,15290,15290,15290,15290,0
|
|
20230718,161900,853680910,15290,15290,15290,15290,0
|
|
20230718,161800,853680910,15290,15290,15290,15290,0
|
|
20230718,161700,853680910,15290,15290,15290,15290,0
|
|
20230718,161600,853680910,15290,15290,15290,15290,0
|
|
20230718,161500,853680910,15290,15290,15290,15290,0
|
|
20230718,161400,853680910,15290,15290,15290,15290,0
|
|
20230718,161300,853680910,15290,15290,15290,15290,0
|
|
20230718,161200,853680910,15290,15290,15290,15290,0
|
|
20230718,161100,853680910,15290,15290,15290,15290,0
|
|
20230718,161000,853680910,15290,15290,15290,15290,0
|
|
20230718,160900,853680910,15290,15290,15290,15290,0
|
|
20230718,160800,853680910,15290,15290,15290,15290,0
|
|
20230718,160700,853680910,15290,15290,15290,15290,0
|
|
20230718,160600,853680910,15290,15290,15290,15290,0
|
|
20230718,160500,853680910,15290,15290,15290,15290,0
|
|
20230718,160400,853680910,15290,15290,15290,15290,0
|
|
20230718,160300,853680910,15290,15290,15290,15290,0
|
|
20230718,160200,853680910,15290,15290,15290,15290,0
|
|
20230718,160100,853680910,15290,15290,15290,15290,0
|
|
20230718,160000,853680910,15290,15290,15290,15290,0
|
|
20230718,155900,853680910,15290,15290,15290,15290,0
|
|
20230718,155800,853680910,15290,15290,15290,15290,0
|
|
20230718,155700,853680910,15290,15290,15290,15290,0
|
|
20230718,155600,853680910,15290,15290,15290,15290,1288
|
|
20230718,155500,853680910,15290,15290,15290,15290,0
|
|
20230718,155400,853680910,15290,15290,15290,15290,0
|
|
20230718,155300,853680910,15290,15290,15290,15290,0
|
|
20230718,155200,853680910,15290,15290,15290,15290,0
|
|
20230718,155100,853680910,15290,15290,15290,15290,0
|
|
20230718,155000,853680910,15290,15290,15290,15290,0
|
|
20230718,154900,853680910,15290,15290,15290,15290,0
|
|
20230718,154800,853680910,15290,15290,15290,15290,0
|
|
20230718,154700,853680910,15290,15290,15290,15290,0
|
|
20230718,154600,853680910,15290,15290,15290,15290,0
|
|
20230718,154500,853680910,15290,15290,15290,15290,0
|
|
20230718,154400,853680910,15290,15290,15290,15290,0
|
|
20230718,154300,853680910,15290,15290,15290,15290,0
|
|
20230718,154200,853680910,15290,15290,15290,15290,0
|
|
20230718,154100,853680910,15290,15290,15290,15290,0
|
|
20230718,154000,853680910,15290,15290,15290,15290,0
|
|
20230718,153900,853680910,15290,15290,15290,15290,0
|
|
20230718,153800,853680910,15290,15290,15290,15290,0
|
|
20230718,153700,853680910,15290,15290,15290,15290,0
|
|
20230718,153600,853680910,15290,15290,15290,15290,0
|
|
20230718,153500,853680910,15290,15290,15290,15290,0
|
|
20230718,153400,853680910,15290,15290,15290,15290,0
|
|
20230718,153300,853680910,15290,15290,15290,15290,0
|
|
20230718,153200,853680910,15290,15290,15290,15290,0
|
|
20230718,153100,853680910,15290,15290,15290,15290,0
|
|
20230718,153000,853680910,15290,15290,15290,15290,1288
|
|
20230718,152900,833987390,15260,15260,15260,15260,0
|
|
20230718,152800,833987390,15260,15260,15260,15260,0
|
|
20230718,152700,833987390,15260,15260,15260,15260,0
|
|
20230718,152600,833987390,15260,15260,15260,15260,0
|
|
20230718,152500,833987390,15260,15260,15260,15260,0
|
|
20230718,152400,833987390,15260,15260,15260,15260,0
|
|
20230718,152300,833987390,15260,15260,15260,15260,0
|
|
20230718,152200,833987390,15260,15260,15260,15260,0
|
|
20230718,152100,833987390,15260,15260,15260,15260,0
|
|
20230718,152000,833987390,15260,15260,15260,15260,0
|
|
20230718,151900,833987390,15260,15260,15260,15260,7
|
|
20230718,151800,833880570,15260,15260,15260,15260,0
|
|
20230718,151700,833880570,15260,15260,15260,15260,0
|
|
20230718,151600,833880570,15260,15210,15260,15210,180
|
|
20230718,151500,831139220,15210,15210,15210,15210,1
|
|
20230718,151400,831124010,15130,15160,15160,15130,345
|
|
20230718,151300,825901330,15210,15210,15210,15210,0
|
|
20230718,151200,825901330,15210,15210,15210,15210,0
|
|
20230718,151100,825901330,15210,15190,15210,15190,180
|
|
20230718,151000,823165820,15170,15170,15170,15170,13
|
|
20230718,150900,822968610,15170,15170,15170,15170,70
|
|
20230718,150800,821906710,15170,15170,15170,15170,0
|
|
20230718,150700,821906710,15170,15160,15170,15150,67
|
|
20230718,150600,820890920,15170,15170,15170,15170,186
|
|
20230718,150500,818069300,15180,15180,15180,15180,0
|
|
20230718,150400,818069300,15180,15180,15180,15180,0
|
|
20230718,150300,818069300,15180,15180,15180,15180,0
|
|
20230718,150200,818069300,15180,15180,15190,15180,1116
|
|
20230718,150100,801128340,15180,15160,15180,15160,180
|
|
20230718,150000,798399180,15130,15130,15130,15130,1
|
|
20230718,145900,798384050,15150,15150,15150,15150,0
|
|
20230718,145800,798384050,15150,15150,15150,15150,227
|
|
20230718,145700,794945000,15160,15160,15160,15160,22
|
|
20230718,145600,794611480,15160,15160,15160,15160,50
|
|
20230718,145500,793853480,15160,15170,15170,15160,380
|
|
20230718,145400,788090680,15170,15170,15170,15170,0
|
|
20230718,145300,788090680,15170,15170,15170,15170,0
|
|
20230718,145200,788090680,15170,15170,15170,15170,0
|
|
20230718,145100,788090680,15170,15170,15170,15170,0
|
|
20230718,145000,788090680,15170,15160,15170,15160,180
|
|
20230718,144900,785361620,15160,15160,15160,15160,0
|
|
20230718,144800,785361620,15160,15160,15160,15160,0
|
|
20230718,144700,785361620,15160,15160,15160,15160,8
|
|
20230718,144600,785240340,15110,15110,15110,15110,0
|
|
20230718,144500,785240340,15110,15160,15170,15110,181
|
|
20230718,144400,782495080,15160,15160,15160,15160,1
|
|
20230718,144300,782479920,15050,15050,15050,15050,0
|
|
20230718,144200,782479920,15050,15140,15140,15050,79
|
|
20230718,144100,781287610,15170,15170,15170,15170,0
|
|
20230718,144000,781287610,15170,15150,15170,15150,180
|
|
20230718,143900,778558660,15050,15050,15050,15050,0
|
|
20230718,143800,778558660,15050,15110,15110,15050,208
|
|
20230718,143700,775423040,15130,15150,15150,15130,2
|
|
20230718,143600,775392760,15150,15150,15150,15150,10
|
|
20230718,143500,775241260,15160,15160,15160,15160,0
|
|
20230718,143400,775241260,15160,15160,15160,15160,180
|
|
20230718,143300,772512460,15150,15150,15150,15150,0
|
|
20230718,143200,772512460,15150,15150,15150,15150,156
|
|
20230718,143100,770149060,15140,15140,15140,15140,0
|
|
20230718,143000,770149060,15140,15140,15140,15140,6
|
|
20230718,142900,770058220,15160,15150,15160,15150,180
|
|
20230718,142800,767330310,15150,15150,15150,15150,0
|
|
20230718,142700,767330310,15150,15150,15150,15150,0
|
|
20230718,142600,767330310,15150,15150,15150,15150,0
|
|
20230718,142500,767330310,15150,15140,15150,15140,14
|
|
20230718,142400,767118240,15150,15120,15150,15120,180
|
|
20230718,142300,764394080,15120,15120,15120,15120,3
|
|
20230718,142200,764348720,15120,15120,15120,15120,0
|
|
20230718,142100,764348720,15120,15120,15120,15120,0
|
|
20230718,142000,764348720,15120,15120,15120,15120,0
|
|
20230718,141900,764348720,15120,15130,15140,15120,244
|
|
20230718,141800,760655920,15140,15140,15140,15140,0
|
|
20230718,141700,760655920,15140,15140,15140,15140,0
|
|
20230718,141600,760655920,15140,15140,15140,15140,0
|
|
20230718,141500,760655920,15140,15140,15140,15140,0
|
|
20230718,141400,760655920,15140,15140,15140,15140,0
|
|
20230718,141300,760655920,15140,15140,15140,15140,180
|
|
20230718,141200,757930720,15150,15150,15150,15150,0
|
|
20230718,141100,757930720,15150,15150,15150,15150,1
|
|
20230718,141000,757915570,15150,15150,15150,15150,0
|
|
20230718,140900,757915570,15150,15150,15150,15150,0
|
|
20230718,140800,757915570,15150,15140,15150,15140,180
|
|
20230718,140700,755188970,15150,15150,15150,15150,0
|
|
20230718,140600,755188970,15150,15150,15150,15150,0
|
|
20230718,140500,755188970,15150,15150,15150,15150,0
|
|
20230718,140400,755188970,15150,15150,15150,15150,0
|
|
20230718,140300,755188970,15150,15130,15150,15130,180
|
|
20230718,140200,752465060,15130,15130,15130,15130,0
|
|
20230718,140100,752465060,15130,15130,15130,15130,11
|
|
20230718,140000,752298630,15060,15060,15060,15060,3
|
|
20230718,135900,752253450,15130,15130,15130,15130,0
|
|
20230718,135800,752253450,15130,15130,15130,15130,180
|
|
20230718,135700,749530050,15120,15120,15120,15120,10
|
|
20230718,135600,749378850,15120,15120,15120,15120,0
|
|
20230718,135500,749378850,15120,15050,15120,15030,701
|
|
20230718,135400,738839650,15170,15170,15170,15170,0
|
|
20230718,135300,738839650,15170,15170,15170,15170,1
|
|
20230718,135200,738824480,15170,15160,15170,15160,180
|
|
20230718,135100,736094190,15060,15060,15060,15060,0
|
|
20230718,135000,736094190,15060,15060,15060,15060,14
|
|
20230718,134900,735883350,15060,15060,15060,15060,1
|
|
20230718,134800,735868290,15170,15170,15170,15170,0
|
|
20230718,134700,735868290,15170,15140,15170,15140,180
|
|
20230718,134600,733140530,15050,15050,15050,15050,15
|
|
20230718,134500,732914780,15150,15150,15150,15150,1
|
|
20230718,134400,732899630,15040,15050,15050,15040,14
|
|
20230718,134300,732688940,15160,15160,15160,15160,0
|
|
20230718,134200,732688940,15160,15140,15160,15140,181
|
|
20230718,134100,729946360,15120,15120,15120,15120,0
|
|
20230718,134000,729946360,15120,15120,15120,15120,0
|
|
20230718,133900,729946360,15120,15120,15120,15120,0
|
|
20230718,133800,729946360,15120,15120,15120,15120,0
|
|
20230718,133700,729946360,15120,15140,15160,15120,203
|
|
20230718,133600,726870740,15140,15140,15140,15140,0
|
|
20230718,133500,726870740,15140,15140,15140,15140,1
|
|
20230718,133400,726855600,15040,15040,15040,15040,0
|
|
20230718,133300,726855600,15040,15040,15040,15040,0
|
|
20230718,133200,726855600,15040,15130,15160,15040,480
|
|
20230718,133100,719591470,15130,15130,15130,15130,0
|
|
20230718,133000,719591470,15130,15130,15130,15130,0
|
|
20230718,132900,719591470,15130,15130,15130,15130,109
|
|
20230718,132800,717942300,15160,15160,15160,15160,0
|
|
20230718,132700,717942300,15160,15160,15160,15160,0
|
|
20230718,132600,717942300,15160,15040,15160,15040,185
|
|
20230718,132500,715145880,15110,15110,15110,15110,0
|
|
20230718,132400,715145880,15110,15110,15110,15110,0
|
|
20230718,132300,715145880,15110,15110,15110,15110,0
|
|
20230718,132200,715145880,15110,15110,15110,15110,0
|
|
20230718,132100,715145880,15110,15100,15110,15100,180
|
|
20230718,132000,712426090,15110,15110,15110,15110,0
|
|
20230718,131900,712426090,15110,15110,15110,15110,0
|
|
20230718,131800,712426090,15110,15110,15110,15110,0
|
|
20230718,131700,712426090,15110,15110,15110,15110,0
|
|
20230718,131600,712426090,15110,15080,15110,15080,181
|
|
20230718,131500,709696580,15020,15020,15020,15020,2
|
|
20230718,131400,709666540,15080,15010,15080,15010,81
|
|
20230718,131300,708450660,15010,15010,15010,15010,0
|
|
20230718,131200,708450660,15010,15040,15040,15010,200
|
|
20230718,131100,705445480,15080,15080,15080,15080,180
|
|
20230718,131000,702731080,15070,15070,15070,15070,0
|
|
20230718,130900,702731080,15070,15070,15070,15070,0
|
|
20230718,130800,702731080,15070,15070,15070,15070,0
|
|
20230718,130700,702731080,15070,15030,15070,15030,514
|
|
20230718,130600,694985660,15080,15080,15080,15080,0
|
|
20230718,130500,694985660,15080,15080,15080,15080,180
|
|
20230718,130400,692271260,15080,15080,15080,15080,0
|
|
20230718,130300,692271260,15080,15080,15080,15080,0
|
|
20230718,130200,692271260,15080,15150,15150,15080,127
|
|
20230718,130100,690356030,15080,15080,15080,15080,287
|
|
20230718,130000,686028070,15180,15090,15180,15090,180
|
|
20230718,125900,683305380,15090,15090,15090,15090,0
|
|
20230718,125800,683305380,15090,15090,15090,15090,0
|
|
20230718,125700,683305380,15090,15090,15090,15090,0
|
|
20230718,125600,683305380,15090,15030,15090,15030,339
|
|
20230718,125500,678209490,15030,15020,15030,15020,180
|
|
20230718,125400,675504260,15030,15030,15030,15030,7
|
|
20230718,125300,675399050,15030,15030,15030,15030,15
|
|
20230718,125200,675173600,15030,15030,15030,15030,2
|
|
20230718,125100,675143540,15030,15030,15030,15030,0
|
|
20230718,125000,675143540,15030,15000,15030,15000,180
|
|
20230718,124900,672441170,14980,15000,15000,14980,407
|
|
20230718,124800,666337170,15010,15010,15010,15010,0
|
|
20230718,124700,666337170,15010,15010,15010,15010,6
|
|
20230718,124600,666247110,15010,15010,15010,15010,5
|
|
20230718,124500,666172060,15030,15010,15030,15010,43
|
|
20230718,124400,665525810,15030,15020,15030,15020,180
|
|
20230718,124300,662820510,15020,15020,15020,15020,0
|
|
20230718,124200,662820510,15020,15020,15020,15020,0
|
|
20230718,124100,662820510,15020,15020,15020,15020,0
|
|
20230718,124000,662820510,15020,15020,15020,15020,0
|
|
20230718,123900,662820510,15020,15020,15020,15020,180
|
|
20230718,123800,660116910,15010,15010,15010,15010,0
|
|
20230718,123700,660116910,15010,15010,15010,15010,300
|
|
20230718,123600,655613910,15040,15040,15040,15040,0
|
|
20230718,123500,655613910,15040,15040,15040,15040,0
|
|
20230718,123400,655613910,15040,15020,15040,15020,180
|
|
20230718,123300,652908290,15020,15020,15020,15020,0
|
|
20230718,123200,652908290,15020,15020,15020,15020,0
|
|
20230718,123100,652908290,15020,15020,15020,15020,0
|
|
20230718,123000,652908290,15020,15020,15020,15020,0
|
|
20230718,122900,652908290,15020,15020,15020,15020,180
|
|
20230718,122800,650204690,15020,15020,15020,15020,0
|
|
20230718,122700,650204690,15020,15020,15020,15020,0
|
|
20230718,122600,650204690,15020,15020,15020,15020,0
|
|
20230718,122500,650204690,15020,15020,15020,15020,0
|
|
20230718,122400,650204690,15020,15020,15020,15020,0
|
|
20230718,122300,650204690,15020,15020,15020,15020,180
|
|
20230718,122200,647501090,15020,15020,15020,15020,4
|
|
20230718,122100,647441010,15020,15020,15020,15020,0
|
|
20230718,122000,647441010,15020,15020,15020,15020,0
|
|
20230718,121900,647441010,15020,15020,15020,15020,1
|
|
20230718,121800,647425990,15000,14990,15000,14990,280
|
|
20230718,121700,643226010,15000,15000,15000,15000,0
|
|
20230718,121600,643226010,15000,15000,15000,15000,0
|
|
20230718,121500,643226010,15000,15000,15000,15000,0
|
|
20230718,121400,643226010,15000,15000,15000,15000,0
|
|
20230718,121300,643226010,15000,15000,15010,15000,190
|
|
20230718,121200,640375200,14930,14930,14930,14930,0
|
|
20230718,121100,640375200,14930,14930,14930,14930,0
|
|
20230718,121000,640375200,14930,14930,14930,14930,4
|
|
20230718,120900,640315480,15010,15010,15010,15010,0
|
|
20230718,120800,640315480,15010,15000,15010,15000,180
|
|
20230718,120700,637614660,15000,15000,15000,15000,2
|
|
20230718,120600,637584660,15010,15010,15010,15010,0
|
|
20230718,120500,637584660,15010,15010,15010,15010,0
|
|
20230718,120400,637584660,15010,15010,15010,15010,0
|
|
20230718,120300,637584660,15010,15010,15010,15010,0
|
|
20230718,120200,637584660,15010,14940,15010,14930,280
|
|
20230718,120100,633389800,15010,15010,15010,15010,0
|
|
20230718,120000,633389800,15010,15010,15010,15010,6
|
|
20230718,115900,633299740,15020,15020,15020,15020,0
|
|
20230718,115800,633299740,15020,15020,15020,15020,0
|
|
20230718,115700,633299740,15020,15020,15020,15020,180
|
|
20230718,115600,630596140,15000,15000,15000,15000,0
|
|
20230718,115500,630596140,15000,15000,15000,15000,0
|
|
20230718,115400,630596140,15000,14990,15000,14990,239
|
|
20230718,115300,627012020,14990,14990,14990,14990,0
|
|
20230718,115200,627012020,14990,14990,14990,14990,180
|
|
20230718,115100,624313820,14980,14980,14980,14980,0
|
|
20230718,115000,624313820,14980,14980,14980,14980,0
|
|
20230718,114900,624313820,14980,14980,14980,14980,10
|
|
20230718,114800,624164020,14980,14980,14980,14980,0
|
|
20230718,114700,624164020,14980,14980,14980,14980,180
|
|
20230718,114600,621467620,14980,14980,14980,14980,0
|
|
20230718,114500,621467620,14980,14900,14980,14900,27
|
|
20230718,114400,621063320,14900,14900,14900,14900,8
|
|
20230718,114300,620944120,14930,14930,14930,14930,0
|
|
20230718,114200,620944120,14930,14930,14930,14930,0
|
|
20230718,114100,620944120,14930,14920,14930,14920,180
|
|
20230718,114000,618257510,14900,14900,14900,14900,2
|
|
20230718,113900,618227710,14940,14940,14940,14940,0
|
|
20230718,113800,618227710,14940,14940,14940,14940,0
|
|
20230718,113700,618227710,14940,14930,14940,14930,23
|
|
20230718,113600,617884100,14930,14900,14930,14900,233
|
|
20230718,113500,614407000,14900,14900,14900,14900,18
|
|
20230718,113400,614138800,14900,14930,14930,14900,400
|
|
20230718,113300,608168860,14930,14930,14930,14930,0
|
|
20230718,113200,608168860,14930,14930,14930,14930,0
|
|
20230718,113100,608168860,14930,14920,14930,14920,180
|
|
20230718,113000,605481810,14920,14920,14920,14920,0
|
|
20230718,112900,605481810,14920,14920,14920,14920,1
|
|
20230718,112800,605466890,14930,14930,14930,14930,143
|
|
20230718,112700,603331900,14930,14930,14930,14930,0
|
|
20230718,112600,603331900,14930,14960,15000,14930,397
|
|
20230718,112500,597391230,15010,15010,15010,15010,0
|
|
20230718,112400,597391230,15010,15010,15010,15010,14
|
|
20230718,112300,597181090,14960,14990,14990,14960,204
|
|
20230718,112200,594128500,15000,15000,15000,15000,5
|
|
20230718,112100,594053500,15020,15020,15020,15020,2
|
|
20230718,112000,594023460,15040,15000,15040,15000,183
|
|
20230718,111900,591271250,15040,15040,15040,15040,0
|
|
20230718,111800,591271250,15040,15040,15040,15040,107
|
|
20230718,111700,589661970,15040,15040,15040,15040,120
|
|
20230718,111600,587857170,15040,15040,15040,15040,0
|
|
20230718,111500,587857170,15040,14960,15040,14950,282
|
|
20230718,111400,583631940,14970,14970,14970,14970,8
|
|
20230718,111300,583512180,15000,14990,15000,14990,159
|
|
20230718,111200,581127500,14950,14950,14950,14950,0
|
|
20230718,111100,581127500,14950,14950,14950,14950,109
|
|
20230718,111000,579497950,14940,14930,14940,14930,180
|
|
20230718,110900,576810470,14930,14930,14930,14930,0
|
|
20230718,110800,576810470,14930,14930,14930,14930,2
|
|
20230718,110700,576780610,14930,14930,14930,14930,0
|
|
20230718,110600,576780610,14930,14930,14930,14930,26
|
|
20230718,110500,576392430,14930,14880,14950,14880,572
|
|
20230718,110400,567864370,14870,14870,14870,14870,0
|
|
20230718,110300,567864370,14870,14870,14870,14870,296
|
|
20230718,110200,563462850,14830,14830,14830,14830,209
|
|
20230718,110100,560363380,14810,14830,14830,14810,1000
|
|
20230718,110000,545550600,14830,14870,14870,14830,188
|
|
20230718,105900,542755360,14810,14810,14810,14810,6653
|
|
20230718,105800,444224430,14800,14800,14800,14800,0
|
|
20230718,105700,444224430,14800,14830,14830,14800,266
|
|
20230718,105600,440285200,14840,14880,14880,14840,207
|
|
20230718,105500,437213000,14900,14900,14900,14900,0
|
|
20230718,105400,437213000,14900,14900,14900,14900,0
|
|
20230718,105300,437213000,14900,14900,14900,14900,0
|
|
20230718,105200,437213000,14900,14900,14900,14900,0
|
|
20230718,105100,437213000,14900,14900,14900,14900,3
|
|
20230718,105000,437168300,14840,14840,14840,14840,0
|
|
20230718,104900,437168300,14840,14840,14840,14840,13
|
|
20230718,104800,436975380,14820,14820,14820,14820,0
|
|
20230718,104700,436975380,14820,14820,14820,14820,0
|
|
20230718,104600,436975380,14820,14850,14850,14820,347
|
|
20230718,104500,431827220,14840,14840,14840,14840,297
|
|
20230718,104400,427419740,14820,14820,14820,14820,0
|
|
20230718,104300,427419740,14820,14810,14820,14810,67
|
|
20230718,104200,426426990,14810,14810,14810,14810,1
|
|
20230718,104100,426412180,14800,14800,14800,14800,0
|
|
20230718,104000,426412180,14800,14800,14800,14800,105
|
|
20230718,103900,424858180,14800,14800,14800,14800,5
|
|
20230718,103800,424784180,14790,14790,14790,14790,0
|
|
20230718,103700,424784180,14790,14790,14790,14790,40
|
|
20230718,103600,424192580,14780,14780,14780,14780,26
|
|
20230718,103500,423808300,14790,14820,14830,14790,3295
|
|
20230718,103400,375002280,14820,14820,14820,14820,64
|
|
20230718,103300,374053800,14820,14830,14830,14820,477
|
|
20230718,103200,366984410,14830,14830,14830,14830,20
|
|
20230718,103100,366687810,14820,14820,14820,14820,0
|
|
20230718,103000,366687810,14820,14850,14850,14820,1461
|
|
20230718,102900,345008060,14860,14850,14860,14850,41
|
|
20230718,102800,344399200,14850,14850,14850,14850,28
|
|
20230718,102700,343983400,14840,14840,14850,14840,102
|
|
20230718,102600,342469160,14840,14850,14850,14840,36
|
|
20230718,102500,341934890,14840,14840,14850,14840,46
|
|
20230718,102400,341252240,14840,14830,14840,14830,55
|
|
20230718,102300,340436280,14830,14830,14830,14830,31
|
|
20230718,102200,339976550,14830,14820,14830,14820,53
|
|
20230718,102100,339190610,14830,14830,14830,14830,231
|
|
20230718,102000,335764880,14830,14840,14840,14830,12
|
|
20230718,101900,335586900,14830,14840,14840,14830,155
|
|
20230718,101800,333287170,14850,14840,14850,14840,6
|
|
20230718,101700,333198120,14840,14840,14840,14840,64
|
|
20230718,101600,332248360,14860,14900,14900,14850,2250
|
|
20230718,101500,298793030,14900,14920,14920,14900,561
|
|
20230718,101400,290429510,14910,14910,14910,14910,46
|
|
20230718,101300,289743650,14910,14910,14910,14910,29
|
|
20230718,101200,289311260,14910,14900,14910,14900,58
|
|
20230718,101100,288446860,14910,14910,14910,14910,112
|
|
20230718,101000,286776940,14910,14910,14910,14910,74
|
|
20230718,100900,285673600,14920,14940,14940,14920,268
|
|
20230718,100800,281673260,14950,14950,14950,14950,0
|
|
20230718,100700,281673260,14950,14940,14950,14940,25
|
|
20230718,100600,281299660,14930,14950,14950,14930,107
|
|
20230718,100500,279701930,14930,14930,14930,14930,0
|
|
20230718,100400,279701930,14930,14930,14930,14930,0
|
|
20230718,100300,279701930,14930,14930,14930,14930,0
|
|
20230718,100200,279701930,14930,14980,14980,14930,313
|
|
20230718,100100,275023800,14950,14950,14950,14950,0
|
|
20230718,100000,275023800,14950,14950,14950,14950,5
|
|
20230718,095900,274949050,15000,15000,15000,15000,9
|
|
20230718,095800,274814050,14940,14940,14940,14940,0
|
|
20230718,095700,274814050,14940,14990,14990,14940,547
|
|
20230718,095600,266632630,14990,14990,14990,14990,0
|
|
20230718,095500,266632630,14990,15000,15000,14990,47
|
|
20230718,095400,265928090,15010,15010,15010,15010,50
|
|
20230718,095300,265177590,15000,15000,15000,15000,48
|
|
20230718,095200,264457590,15000,15000,15000,15000,146
|
|
20230718,095100,262267590,15000,15000,15000,15000,0
|
|
20230718,095000,262267590,15000,15040,15040,15000,493
|
|
20230718,094900,254862070,15040,15050,15050,15040,149
|
|
20230718,094800,252619900,15050,15050,15050,15040,94
|
|
20230718,094700,251205250,15050,15050,15050,15050,0
|
|
20230718,094600,251205250,15050,15050,15050,15050,124
|
|
20230718,094500,249339050,15050,15050,15050,15050,0
|
|
20230718,094400,249339050,15050,15060,15060,15050,200
|
|
20230718,094300,246328930,15050,15050,15050,15050,100
|
|
20230718,094200,244823930,15060,15060,15060,15050,375
|
|
20230718,094100,239179780,15050,15050,15050,15050,0
|
|
20230718,094000,239179780,15050,15100,15100,15050,913
|
|
20230718,093900,225420360,15110,15110,15110,15110,52
|
|
20230718,093800,224634640,15140,15150,15150,15140,697
|
|
20230718,093700,214081060,15140,15140,15140,15140,102
|
|
20230718,093600,212536780,15080,15080,15080,15080,0
|
|
20230718,093500,212536780,15080,15080,15080,15080,0
|
|
20230718,093400,212536780,15080,15110,15110,15080,50
|
|
20230718,093300,211782720,15080,15080,15080,15080,10
|
|
20230718,093200,211631920,15130,15130,15130,15130,0
|
|
20230718,093100,211631920,15130,15140,15140,15130,51
|
|
20230718,093000,210860280,15140,15100,15140,15050,1181
|
|
20230718,092900,193055460,15110,15140,15140,15100,1651
|
|
20230718,092800,168108760,15140,15200,15200,15140,499
|
|
20230718,092700,160545200,15210,15230,15230,15210,220
|
|
20230718,092600,157196800,15230,15230,15230,15230,90
|
|
20230718,092500,155826100,15230,15300,15300,15230,187
|
|
20230718,092400,152969800,15340,15310,15420,15300,1002
|
|
20230718,092300,137603030,15320,15310,15320,15310,30
|
|
20230718,092200,137143440,15330,15300,15350,15300,299
|
|
20230718,092100,132553900,15300,15290,15300,15290,32
|
|
20230718,092000,132064400,15290,15390,15390,15290,367
|
|
20230718,091900,126423760,15420,15450,15450,15400,283
|
|
20230718,091800,122058860,15460,15470,15470,15460,469
|
|
20230718,091700,114806520,15480,15560,15560,15480,166
|
|
20230718,091600,112228960,15560,15520,15560,15520,101
|
|
20230718,091500,110661400,15520,15520,15520,15520,0
|
|
20230718,091400,110661400,15520,15520,15590,15520,880
|
|
20230718,091300,96972280,15580,15440,15590,15440,285
|
|
20230718,091200,92551740,15440,15440,15440,15440,30
|
|
20230718,091100,92088540,15420,15400,15420,15400,174
|
|
20230718,091000,89406230,15400,15400,15400,15400,100
|
|
20230718,090900,87866230,15400,15410,15410,15400,20
|
|
20230718,090800,87558090,15440,15440,15440,15440,0
|
|
20230718,090700,87558090,15440,15480,15480,15440,438
|
|
20230718,090600,80790890,15500,15560,15590,15500,93
|
|
20230718,090500,79344220,15600,15500,15600,15500,669
|
|
20230718,090400,68951860,15500,15380,15500,15380,3122
|
|
20230718,090300,20771380,15380,15380,15390,15380,230
|
|
20230718,090200,17232870,15380,15340,15380,15340,412
|
|
20230718,090100,10906770,15320,15350,15350,15320,381
|
|
20230718,090000,5058720,15350,15360,15360,15270,330
|