699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,203600,737895210,14520,14520,14520,14520,1086
|
|
20230718,203500,737895210,14520,14520,14520,14520,0
|
|
20230718,203400,737895210,14520,14520,14520,14520,0
|
|
20230718,203300,737895210,14520,14520,14520,14520,0
|
|
20230718,203200,737895210,14520,14520,14520,14520,0
|
|
20230718,203100,737895210,14520,14520,14520,14520,0
|
|
20230718,203000,737895210,14520,14520,14520,14520,0
|
|
20230718,202900,737895210,14520,14520,14520,14520,0
|
|
20230718,202800,737895210,14520,14520,14520,14520,0
|
|
20230718,202700,737895210,14520,14520,14520,14520,0
|
|
20230718,202600,737895210,14520,14520,14520,14520,0
|
|
20230718,202500,737895210,14520,14520,14520,14520,0
|
|
20230718,202400,737895210,14520,14520,14520,14520,0
|
|
20230718,202300,737895210,14520,14520,14520,14520,0
|
|
20230718,202200,737895210,14520,14520,14520,14520,0
|
|
20230718,202100,737895210,14520,14520,14520,14520,0
|
|
20230718,202000,737895210,14520,14520,14520,14520,0
|
|
20230718,201900,737895210,14520,14520,14520,14520,0
|
|
20230718,201800,737895210,14520,14520,14520,14520,0
|
|
20230718,201700,737895210,14520,14520,14520,14520,0
|
|
20230718,201600,737895210,14520,14520,14520,14520,0
|
|
20230718,201500,737895210,14520,14520,14520,14520,0
|
|
20230718,201400,737895210,14520,14520,14520,14520,0
|
|
20230718,201300,737895210,14520,14520,14520,14520,0
|
|
20230718,201200,737895210,14520,14520,14520,14520,0
|
|
20230718,201100,737895210,14520,14520,14520,14520,0
|
|
20230718,201000,737895210,14520,14520,14520,14520,0
|
|
20230718,200900,737895210,14520,14520,14520,14520,0
|
|
20230718,200800,737895210,14520,14520,14520,14520,0
|
|
20230718,200700,737895210,14520,14520,14520,14520,0
|
|
20230718,200600,737895210,14520,14520,14520,14520,1086
|
|
20230718,200500,737895210,14520,14520,14520,14520,0
|
|
20230718,200400,737895210,14520,14520,14520,14520,0
|
|
20230718,200300,737895210,14520,14520,14520,14520,0
|
|
20230718,200200,737895210,14520,14520,14520,14520,0
|
|
20230718,200100,737895210,14520,14520,14520,14520,0
|
|
20230718,200000,737895210,14520,14520,14520,14520,0
|
|
20230718,195900,737895210,14520,14520,14520,14520,0
|
|
20230718,195800,737895210,14520,14520,14520,14520,0
|
|
20230718,195700,737895210,14520,14520,14520,14520,0
|
|
20230718,195600,737895210,14520,14520,14520,14520,0
|
|
20230718,195500,737895210,14520,14520,14520,14520,0
|
|
20230718,195400,737895210,14520,14520,14520,14520,0
|
|
20230718,195300,737895210,14520,14520,14520,14520,0
|
|
20230718,195200,737895210,14520,14520,14520,14520,0
|
|
20230718,195100,737895210,14520,14520,14520,14520,0
|
|
20230718,195000,737895210,14520,14520,14520,14520,0
|
|
20230718,194900,737895210,14520,14520,14520,14520,0
|
|
20230718,194800,737895210,14520,14520,14520,14520,0
|
|
20230718,194700,737895210,14520,14520,14520,14520,0
|
|
20230718,194600,737895210,14520,14520,14520,14520,0
|
|
20230718,194500,737895210,14520,14520,14520,14520,0
|
|
20230718,194400,737895210,14520,14520,14520,14520,0
|
|
20230718,194300,737895210,14520,14520,14520,14520,0
|
|
20230718,194200,737895210,14520,14520,14520,14520,0
|
|
20230718,194100,737895210,14520,14520,14520,14520,0
|
|
20230718,194000,737895210,14520,14520,14520,14520,0
|
|
20230718,193900,737895210,14520,14520,14520,14520,0
|
|
20230718,193800,737895210,14520,14520,14520,14520,0
|
|
20230718,193700,737895210,14520,14520,14520,14520,0
|
|
20230718,193600,737895210,14520,14520,14520,14520,1086
|
|
20230718,193500,737895210,14520,14520,14520,14520,0
|
|
20230718,193400,737895210,14520,14520,14520,14520,0
|
|
20230718,193300,737895210,14520,14520,14520,14520,0
|
|
20230718,193200,737895210,14520,14520,14520,14520,0
|
|
20230718,193100,737895210,14520,14520,14520,14520,0
|
|
20230718,193000,737895210,14520,14520,14520,14520,0
|
|
20230718,192900,737895210,14520,14520,14520,14520,0
|
|
20230718,192800,737895210,14520,14520,14520,14520,0
|
|
20230718,192700,737895210,14520,14520,14520,14520,0
|
|
20230718,192600,737895210,14520,14520,14520,14520,0
|
|
20230718,192500,737895210,14520,14520,14520,14520,0
|
|
20230718,192400,737895210,14520,14520,14520,14520,0
|
|
20230718,192300,737895210,14520,14520,14520,14520,0
|
|
20230718,192200,737895210,14520,14520,14520,14520,0
|
|
20230718,192100,737895210,14520,14520,14520,14520,0
|
|
20230718,192000,737895210,14520,14520,14520,14520,0
|
|
20230718,191900,737895210,14520,14520,14520,14520,0
|
|
20230718,191800,737895210,14520,14520,14520,14520,0
|
|
20230718,191700,737895210,14520,14520,14520,14520,0
|
|
20230718,191600,737895210,14520,14520,14520,14520,0
|
|
20230718,191500,737895210,14520,14520,14520,14520,0
|
|
20230718,191400,737895210,14520,14520,14520,14520,0
|
|
20230718,191300,737895210,14520,14520,14520,14520,0
|
|
20230718,191200,737895210,14520,14520,14520,14520,0
|
|
20230718,191100,737895210,14520,14520,14520,14520,0
|
|
20230718,191000,737895210,14520,14520,14520,14520,0
|
|
20230718,190900,737895210,14520,14520,14520,14520,0
|
|
20230718,190800,737895210,14520,14520,14520,14520,0
|
|
20230718,190700,737895210,14520,14520,14520,14520,0
|
|
20230718,190600,737895210,14520,14520,14520,14520,1086
|
|
20230718,190500,737895210,14520,14520,14520,14520,0
|
|
20230718,190400,737895210,14520,14520,14520,14520,0
|
|
20230718,190300,737895210,14520,14520,14520,14520,0
|
|
20230718,190200,737895210,14520,14520,14520,14520,0
|
|
20230718,190100,737895210,14520,14520,14520,14520,0
|
|
20230718,190000,737895210,14520,14520,14520,14520,0
|
|
20230718,185900,737895210,14520,14520,14520,14520,0
|
|
20230718,185800,737895210,14520,14520,14520,14520,0
|
|
20230718,185700,737895210,14520,14520,14520,14520,0
|
|
20230718,185600,737895210,14520,14520,14520,14520,0
|
|
20230718,185500,737895210,14520,14520,14520,14520,0
|
|
20230718,185400,737895210,14520,14520,14520,14520,0
|
|
20230718,185300,737895210,14520,14520,14520,14520,0
|
|
20230718,185200,737895210,14520,14520,14520,14520,0
|
|
20230718,185100,737895210,14520,14520,14520,14520,0
|
|
20230718,185000,737895210,14520,14520,14520,14520,0
|
|
20230718,184900,737895210,14520,14520,14520,14520,0
|
|
20230718,184800,737895210,14520,14520,14520,14520,0
|
|
20230718,184700,737895210,14520,14520,14520,14520,0
|
|
20230718,184600,737895210,14520,14520,14520,14520,0
|
|
20230718,184500,737895210,14520,14520,14520,14520,0
|
|
20230718,184400,737895210,14520,14520,14520,14520,0
|
|
20230718,184300,737895210,14520,14520,14520,14520,0
|
|
20230718,184200,737895210,14520,14520,14520,14520,0
|
|
20230718,184100,737895210,14520,14520,14520,14520,0
|
|
20230718,184000,737895210,14520,14520,14520,14520,0
|
|
20230718,183900,737895210,14520,14520,14520,14520,0
|
|
20230718,183800,737895210,14520,14520,14520,14520,0
|
|
20230718,183700,737895210,14520,14520,14520,14520,0
|
|
20230718,183600,737895210,14520,14520,14520,14520,1086
|
|
20230718,183500,737895210,14520,14520,14520,14520,0
|
|
20230718,183400,737895210,14520,14520,14520,14520,0
|
|
20230718,183300,737895210,14520,14520,14520,14520,0
|
|
20230718,183200,737895210,14520,14520,14520,14520,0
|
|
20230718,183100,737895210,14520,14520,14520,14520,0
|
|
20230718,183000,737895210,14520,14520,14520,14520,0
|
|
20230718,182900,737895210,14520,14520,14520,14520,0
|
|
20230718,182800,737895210,14520,14520,14520,14520,0
|
|
20230718,182700,737895210,14520,14520,14520,14520,0
|
|
20230718,182600,737895210,14520,14520,14520,14520,0
|
|
20230718,182500,737895210,14520,14520,14520,14520,0
|
|
20230718,182400,737895210,14520,14520,14520,14520,0
|
|
20230718,182300,737895210,14520,14520,14520,14520,0
|
|
20230718,182200,737895210,14520,14520,14520,14520,0
|
|
20230718,182100,737895210,14520,14520,14520,14520,0
|
|
20230718,182000,737895210,14520,14520,14520,14520,0
|
|
20230718,181900,737895210,14520,14520,14520,14520,0
|
|
20230718,181800,737895210,14520,14520,14520,14520,0
|
|
20230718,181700,737895210,14520,14520,14520,14520,0
|
|
20230718,181600,737895210,14520,14520,14520,14520,0
|
|
20230718,181500,737895210,14520,14520,14520,14520,0
|
|
20230718,181400,737895210,14520,14520,14520,14520,0
|
|
20230718,181300,737895210,14520,14520,14520,14520,0
|
|
20230718,181200,737895210,14520,14520,14520,14520,0
|
|
20230718,181100,737895210,14520,14520,14520,14520,0
|
|
20230718,181000,737895210,14520,14520,14520,14520,0
|
|
20230718,180900,737895210,14520,14520,14520,14520,0
|
|
20230718,180800,737895210,14520,14520,14520,14520,0
|
|
20230718,180700,737895210,14520,14520,14520,14520,0
|
|
20230718,180600,737895210,14520,14520,14520,14520,1086
|
|
20230718,180500,737895210,14520,14520,14520,14520,0
|
|
20230718,180400,737895210,14520,14520,14520,14520,0
|
|
20230718,180300,737895210,14520,14520,14520,14520,0
|
|
20230718,180200,737895210,14520,14520,14520,14520,0
|
|
20230718,180100,737895210,14520,14520,14520,14520,0
|
|
20230718,180000,737895210,14520,14520,14520,14520,0
|
|
20230718,175900,737895210,14520,14520,14520,14520,0
|
|
20230718,175800,737895210,14520,14520,14520,14520,0
|
|
20230718,175700,737895210,14520,14520,14520,14520,0
|
|
20230718,175600,737895210,14520,14520,14520,14520,0
|
|
20230718,175500,737895210,14520,14520,14520,14520,0
|
|
20230718,175400,737895210,14520,14520,14520,14520,0
|
|
20230718,175300,737895210,14520,14520,14520,14520,0
|
|
20230718,175200,737895210,14520,14520,14520,14520,0
|
|
20230718,175100,737895210,14520,14520,14520,14520,0
|
|
20230718,175000,737895210,14520,14520,14520,14520,0
|
|
20230718,174900,737895210,14520,14520,14520,14520,0
|
|
20230718,174800,737895210,14520,14520,14520,14520,0
|
|
20230718,174700,737895210,14520,14520,14520,14520,0
|
|
20230718,174600,737895210,14520,14520,14520,14520,0
|
|
20230718,174500,737895210,14520,14520,14520,14520,0
|
|
20230718,174400,737895210,14520,14520,14520,14520,0
|
|
20230718,174300,737895210,14520,14520,14520,14520,0
|
|
20230718,174200,737895210,14520,14520,14520,14520,0
|
|
20230718,174100,737895210,14520,14520,14520,14520,0
|
|
20230718,174000,737895210,14520,14520,14520,14520,0
|
|
20230718,173900,737895210,14520,14520,14520,14520,0
|
|
20230718,173800,737895210,14520,14520,14520,14520,0
|
|
20230718,173700,737895210,14520,14520,14520,14520,0
|
|
20230718,173600,737895210,14520,14520,14520,14520,1086
|
|
20230718,173500,737895210,14520,14520,14520,14520,0
|
|
20230718,173400,737895210,14520,14520,14520,14520,0
|
|
20230718,173300,737895210,14520,14520,14520,14520,0
|
|
20230718,173200,737895210,14520,14520,14520,14520,0
|
|
20230718,173100,737895210,14520,14520,14520,14520,0
|
|
20230718,173000,737895210,14520,14520,14520,14520,0
|
|
20230718,172900,737895210,14520,14520,14520,14520,0
|
|
20230718,172800,737895210,14520,14520,14520,14520,0
|
|
20230718,172700,737895210,14520,14520,14520,14520,0
|
|
20230718,172600,737895210,14520,14520,14520,14520,0
|
|
20230718,172500,737895210,14520,14520,14520,14520,0
|
|
20230718,172400,737895210,14520,14520,14520,14520,0
|
|
20230718,172300,737895210,14520,14520,14520,14520,0
|
|
20230718,172200,737895210,14520,14520,14520,14520,0
|
|
20230718,172100,737895210,14520,14520,14520,14520,0
|
|
20230718,172000,737895210,14520,14520,14520,14520,0
|
|
20230718,171900,737895210,14520,14520,14520,14520,0
|
|
20230718,171800,737895210,14520,14520,14520,14520,0
|
|
20230718,171700,737895210,14520,14520,14520,14520,0
|
|
20230718,171600,737895210,14520,14520,14520,14520,0
|
|
20230718,171500,737895210,14520,14520,14520,14520,0
|
|
20230718,171400,737895210,14520,14520,14520,14520,0
|
|
20230718,171300,737895210,14520,14520,14520,14520,0
|
|
20230718,171200,737895210,14520,14520,14520,14520,0
|
|
20230718,171100,737895210,14520,14520,14520,14520,0
|
|
20230718,171000,737895210,14520,14520,14520,14520,0
|
|
20230718,170900,737895210,14520,14520,14520,14520,0
|
|
20230718,170800,737895210,14520,14520,14520,14520,0
|
|
20230718,170700,737895210,14520,14520,14520,14520,0
|
|
20230718,170600,737895210,14520,14520,14520,14520,1086
|
|
20230718,170500,737895210,14520,14520,14520,14520,0
|
|
20230718,170400,737895210,14520,14520,14520,14520,0
|
|
20230718,170300,737895210,14520,14520,14520,14520,0
|
|
20230718,170200,737895210,14520,14520,14520,14520,0
|
|
20230718,170100,737895210,14520,14520,14520,14520,0
|
|
20230718,170000,737895210,14520,14520,14520,14520,0
|
|
20230718,165900,737895210,14520,14520,14520,14520,0
|
|
20230718,165800,737895210,14520,14520,14520,14520,0
|
|
20230718,165700,737895210,14520,14520,14520,14520,0
|
|
20230718,165600,737895210,14520,14520,14520,14520,0
|
|
20230718,165500,737895210,14520,14520,14520,14520,0
|
|
20230718,165400,737895210,14520,14520,14520,14520,0
|
|
20230718,165300,737895210,14520,14520,14520,14520,0
|
|
20230718,165200,737895210,14520,14520,14520,14520,0
|
|
20230718,165100,737895210,14520,14520,14520,14520,0
|
|
20230718,165000,737895210,14520,14520,14520,14520,0
|
|
20230718,164900,737895210,14520,14520,14520,14520,0
|
|
20230718,164800,737895210,14520,14520,14520,14520,0
|
|
20230718,164700,737895210,14520,14520,14520,14520,0
|
|
20230718,164600,737895210,14520,14520,14520,14520,0
|
|
20230718,164500,737895210,14520,14520,14520,14520,0
|
|
20230718,164400,737895210,14520,14520,14520,14520,0
|
|
20230718,164300,737895210,14520,14520,14520,14520,0
|
|
20230718,164200,737895210,14520,14520,14520,14520,0
|
|
20230718,164100,737895210,14520,14520,14520,14520,0
|
|
20230718,164000,737895210,14520,14520,14520,14520,0
|
|
20230718,163900,737895210,14520,14520,14520,14520,0
|
|
20230718,163800,737895210,14520,14520,14520,14520,0
|
|
20230718,163700,737895210,14520,14520,14520,14520,0
|
|
20230718,163600,737895210,14520,14520,14520,14520,1086
|
|
20230718,163500,737895210,14520,14520,14520,14520,0
|
|
20230718,163400,737895210,14520,14520,14520,14520,0
|
|
20230718,163300,737895210,14520,14520,14520,14520,0
|
|
20230718,163200,737895210,14520,14520,14520,14520,0
|
|
20230718,163100,737895210,14520,14520,14520,14520,0
|
|
20230718,163000,737895210,14520,14520,14520,14520,0
|
|
20230718,162900,737895210,14520,14520,14520,14520,0
|
|
20230718,162800,737895210,14520,14520,14520,14520,0
|
|
20230718,162700,737895210,14520,14520,14520,14520,0
|
|
20230718,162600,737895210,14520,14520,14520,14520,0
|
|
20230718,162500,737895210,14520,14520,14520,14520,0
|
|
20230718,162400,737895210,14520,14520,14520,14520,0
|
|
20230718,162300,737895210,14520,14520,14520,14520,0
|
|
20230718,162200,737895210,14520,14520,14520,14520,0
|
|
20230718,162100,737895210,14520,14520,14520,14520,0
|
|
20230718,162000,737895210,14520,14520,14520,14520,0
|
|
20230718,161900,737895210,14520,14520,14520,14520,0
|
|
20230718,161800,737895210,14520,14520,14520,14520,0
|
|
20230718,161700,737895210,14520,14520,14520,14520,0
|
|
20230718,161600,737895210,14520,14520,14520,14520,0
|
|
20230718,161500,737895210,14520,14520,14520,14520,0
|
|
20230718,161400,737895210,14520,14520,14520,14520,0
|
|
20230718,161300,737895210,14520,14520,14520,14520,0
|
|
20230718,161200,737895210,14520,14520,14520,14520,0
|
|
20230718,161100,737895210,14520,14520,14520,14520,0
|
|
20230718,161000,737895210,14520,14520,14520,14520,0
|
|
20230718,160900,737895210,14520,14520,14520,14520,0
|
|
20230718,160800,737895210,14520,14520,14520,14520,0
|
|
20230718,160700,737895210,14520,14520,14520,14520,0
|
|
20230718,160600,737895210,14520,14520,14520,14520,1086
|
|
20230718,160500,737895210,14520,14520,14520,14520,0
|
|
20230718,160400,737895210,14520,14520,14520,14520,0
|
|
20230718,160300,737895210,14520,14520,14520,14520,0
|
|
20230718,160200,737895210,14520,14520,14520,14520,0
|
|
20230718,160100,737895210,14520,14520,14520,14520,0
|
|
20230718,160000,737895210,14520,14520,14520,14520,0
|
|
20230718,155900,737895210,14520,14520,14520,14520,0
|
|
20230718,155800,737895210,14520,14520,14520,14520,0
|
|
20230718,155700,737895210,14520,14520,14520,14520,0
|
|
20230718,155600,737895210,14520,14520,14520,14520,0
|
|
20230718,155500,737895210,14520,14520,14520,14520,0
|
|
20230718,155400,737895210,14520,14520,14520,14520,0
|
|
20230718,155300,737895210,14520,14520,14520,14520,0
|
|
20230718,155200,737895210,14520,14520,14520,14520,0
|
|
20230718,155100,737895210,14520,14520,14520,14520,0
|
|
20230718,155000,737895210,14520,14520,14520,14520,0
|
|
20230718,154900,737895210,14520,14520,14520,14520,0
|
|
20230718,154800,737895210,14520,14520,14520,14520,0
|
|
20230718,154700,737895210,14520,14520,14520,14520,0
|
|
20230718,154600,737895210,14520,14520,14520,14520,0
|
|
20230718,154500,737895210,14520,14520,14520,14520,0
|
|
20230718,154400,737895210,14520,14520,14520,14520,0
|
|
20230718,154300,737895210,14520,14520,14520,14520,0
|
|
20230718,154200,737895210,14520,14520,14520,14520,0
|
|
20230718,154100,737895210,14520,14520,14520,14520,0
|
|
20230718,154000,737895210,14520,14520,14520,14520,0
|
|
20230718,153900,737895210,14520,14520,14520,14520,0
|
|
20230718,153800,737895210,14520,14520,14520,14520,0
|
|
20230718,153700,737895210,14520,14520,14520,14520,0
|
|
20230718,153600,737895210,14520,14520,14520,14520,1086
|
|
20230718,153500,737895210,14520,14520,14520,14520,0
|
|
20230718,153400,737895210,14520,14520,14520,14520,0
|
|
20230718,153300,737895210,14520,14520,14520,14520,0
|
|
20230718,153200,737895210,14520,14520,14520,14520,0
|
|
20230718,153100,737895210,14520,14520,14520,14520,0
|
|
20230718,153000,737895210,14520,14520,14520,14520,1086
|
|
20230718,152900,722126490,14560,14560,14560,14560,0
|
|
20230718,152800,722126490,14560,14560,14560,14560,0
|
|
20230718,152700,722126490,14560,14560,14560,14560,0
|
|
20230718,152600,722126490,14560,14560,14560,14560,0
|
|
20230718,152500,722126490,14560,14560,14560,14560,0
|
|
20230718,152400,722126490,14560,14560,14560,14560,0
|
|
20230718,152300,722126490,14560,14560,14560,14560,0
|
|
20230718,152200,722126490,14560,14560,14560,14560,0
|
|
20230718,152100,722126490,14560,14560,14560,14560,0
|
|
20230718,152000,722126490,14560,14560,14560,14560,0
|
|
20230718,151900,722126490,14560,14510,14560,14510,25
|
|
20230718,151800,721762740,14510,14510,14510,14510,10
|
|
20230718,151700,721617640,14510,14510,14510,14510,4
|
|
20230718,151600,721559600,14500,14500,14500,14500,0
|
|
20230718,151500,721559600,14500,14510,14510,14500,354
|
|
20230718,151400,716425950,14510,14510,14510,14510,1947
|
|
20230718,151300,688174980,14510,14540,14540,14510,912
|
|
20230718,151200,674932180,14540,14540,14540,14540,13
|
|
20230718,151100,674743160,14530,14560,14560,14530,15
|
|
20230718,151000,674525030,14530,14530,14530,14530,6
|
|
20230718,150900,674437850,14530,14530,14530,14530,0
|
|
20230718,150800,674437850,14530,14530,14530,14530,5
|
|
20230718,150700,674365200,14570,14560,14570,14530,22
|
|
20230718,150600,674045030,14530,14530,14530,14530,271
|
|
20230718,150500,670107400,14530,14540,14540,14530,207
|
|
20230718,150400,667097670,14550,14570,14570,14550,123
|
|
20230718,150300,665307730,14570,14570,14570,14570,1
|
|
20230718,150200,665293160,14560,14570,14570,14560,6
|
|
20230718,150100,665205790,14580,14570,14580,14570,9
|
|
20230718,150000,665074650,14580,14580,14580,14580,10
|
|
20230718,145900,664928850,14580,14570,14580,14570,551
|
|
20230718,145800,656895370,14570,14570,14570,14570,13
|
|
20230718,145700,656705960,14570,14570,14570,14570,0
|
|
20230718,145600,656705960,14570,14540,14570,14540,205
|
|
20230718,145500,653719260,14570,14570,14570,14570,2
|
|
20230718,145400,653690120,14580,14570,14580,14570,6
|
|
20230718,145300,653602680,14570,14570,14570,14570,1
|
|
20230718,145200,653588110,14530,14530,14530,14530,10
|
|
20230718,145100,653442810,14570,14570,14570,14570,1
|
|
20230718,145000,653428240,14520,14530,14530,14520,30
|
|
20230718,144900,652992630,14570,14570,14570,14570,0
|
|
20230718,144800,652992630,14570,14570,14570,14570,3
|
|
20230718,144700,652948920,14510,14510,14510,14510,160
|
|
20230718,144600,650627320,14510,14580,14580,14510,55
|
|
20230718,144500,649829060,14580,14580,14580,14580,1
|
|
20230718,144400,649814480,14500,14550,14550,14500,5505
|
|
20230718,144300,569896490,14580,14580,14580,14580,51
|
|
20230718,144200,569152910,14550,14570,14570,14550,1604
|
|
20230718,144100,545810900,14570,14570,14570,14570,4
|
|
20230718,144000,545752620,14570,14570,14570,14570,100
|
|
20230718,143900,544295620,14580,14580,14580,14580,0
|
|
20230718,143800,544295620,14580,14580,14580,14580,8
|
|
20230718,143700,544178980,14580,14570,14580,14570,12
|
|
20230718,143600,544004120,14560,14570,14570,14560,6
|
|
20230718,143500,543916750,14570,14570,14570,14570,1
|
|
20230718,143400,543902180,14570,14570,14570,14560,3
|
|
20230718,143300,543858480,14560,14570,14580,14560,225
|
|
20230718,143200,540580550,14580,14580,14580,14580,1
|
|
20230718,143100,540565970,14580,14580,14580,14580,3
|
|
20230718,143000,540522230,14580,14560,14580,14560,8
|
|
20230718,142900,540405690,14580,14580,14580,14580,0
|
|
20230718,142800,540405690,14580,14570,14580,14570,20
|
|
20230718,142700,540114120,14580,14580,14580,14580,0
|
|
20230718,142600,540114120,14580,14570,14580,14570,2
|
|
20230718,142500,540084970,14570,14570,14570,14570,0
|
|
20230718,142400,540084970,14570,14560,14570,14560,136
|
|
20230718,142300,538104180,14560,14560,14560,14560,1
|
|
20230718,142200,538089620,14560,14560,14560,14560,1
|
|
20230718,142100,538075060,14550,14550,14550,14550,5
|
|
20230718,142000,538002310,14550,14550,14550,14550,167
|
|
20230718,141900,535572460,14560,14560,14560,14560,46
|
|
20230718,141800,534902700,14560,14570,14570,14560,140
|
|
20230718,141700,532863790,14580,14580,14580,14580,1
|
|
20230718,141600,532849210,14570,14560,14570,14560,108
|
|
20230718,141500,531276250,14570,14570,14570,14570,1
|
|
20230718,141400,531261680,14560,14570,14570,14560,8
|
|
20230718,141300,531145170,14570,14570,14570,14560,104
|
|
20230718,141200,529630890,14560,14560,14560,14560,0
|
|
20230718,141100,529630890,14560,14560,14560,14560,115
|
|
20230718,141000,527956490,14570,14570,14570,14570,1
|
|
20230718,140900,527941920,14570,14570,14570,14570,10
|
|
20230718,140800,527796220,14570,14570,14570,14570,15
|
|
20230718,140700,527577670,14570,14570,14570,14570,5
|
|
20230718,140600,527504820,14580,14570,14580,14570,17
|
|
20230718,140500,527257060,14570,14580,14580,14570,38
|
|
20230718,140400,526703090,14570,14570,14570,14570,0
|
|
20230718,140300,526703090,14570,14570,14570,14570,13
|
|
20230718,140200,526513680,14580,14580,14580,14580,1
|
|
20230718,140100,526499100,14570,14560,14570,14560,34
|
|
20230718,140000,526004020,14560,14560,14560,14560,0
|
|
20230718,135900,526004020,14560,14560,14560,14560,5
|
|
20230718,135800,525931220,14560,14560,14560,14560,0
|
|
20230718,135700,525931220,14560,14560,14560,14560,10
|
|
20230718,135600,525785620,14560,14560,14560,14560,0
|
|
20230718,135500,525785620,14560,14560,14560,14560,0
|
|
20230718,135400,525785620,14560,14560,14560,14560,5
|
|
20230718,135300,525712820,14580,14580,14580,14580,10
|
|
20230718,135200,525567020,14580,14580,14580,14580,158
|
|
20230718,135100,523263380,14580,14580,14580,14580,0
|
|
20230718,135000,523263380,14580,14580,14580,14580,18
|
|
20230718,134900,523000940,14580,14560,14580,14560,11
|
|
20230718,134800,522840580,14580,14570,14580,14570,5
|
|
20230718,134700,522767710,14580,14580,14580,14580,0
|
|
20230718,134600,522767710,14580,14580,14580,14580,0
|
|
20230718,134500,522767710,14580,14580,14580,14580,0
|
|
20230718,134400,522767710,14580,14560,14580,14560,225
|
|
20230718,134300,519487630,14590,14590,14590,14590,1
|
|
20230718,134200,519473040,14560,14560,14560,14560,0
|
|
20230718,134100,519473040,14560,14590,14590,14560,67
|
|
20230718,134000,518497490,14560,14560,14560,14560,81
|
|
20230718,133900,517318130,14560,14580,14590,14560,13
|
|
20230718,133800,517128500,14560,14560,14590,14560,56
|
|
20230718,133700,516313050,14570,14570,14570,14570,0
|
|
20230718,133600,516313050,14570,14570,14570,14570,3
|
|
20230718,133500,516269340,14560,14560,14560,14560,5
|
|
20230718,133400,516196540,14590,14590,14590,14590,1
|
|
20230718,133300,516181950,14560,14560,14560,14560,5
|
|
20230718,133200,516109150,14590,14590,14590,14560,6
|
|
20230718,133100,516021640,14590,14560,14590,14560,65
|
|
20230718,133000,515075210,14560,14560,14560,14560,0
|
|
20230718,132900,515075210,14560,14560,14560,14560,6
|
|
20230718,132800,514987850,14560,14560,14560,14560,25
|
|
20230718,132700,514623850,14560,14560,14560,14560,0
|
|
20230718,132600,514623850,14560,14560,14560,14560,1
|
|
20230718,132500,514609290,14570,14570,14570,14570,2
|
|
20230718,132400,514580150,14550,14550,14550,14550,0
|
|
20230718,132300,514580150,14550,14550,14550,14550,7
|
|
20230718,132200,514478300,14550,14550,14550,14550,10
|
|
20230718,132100,514332800,14550,14550,14550,14550,0
|
|
20230718,132000,514332800,14550,14550,14550,14550,0
|
|
20230718,131900,514332800,14550,14550,14550,14550,0
|
|
20230718,131800,514332800,14550,14550,14550,14550,0
|
|
20230718,131700,514332800,14550,14550,14550,14550,6
|
|
20230718,131600,514245500,14590,14580,14590,14580,5
|
|
20230718,131500,514172580,14550,14550,14550,14550,5
|
|
20230718,131400,514099830,14550,14550,14550,14550,30
|
|
20230718,131300,513663330,14550,14550,14550,14550,0
|
|
20230718,131200,513663330,14550,14540,14550,14540,6
|
|
20230718,131100,513576040,14600,14600,14600,14600,0
|
|
20230718,131000,513576040,14600,14550,14600,14540,1002
|
|
20230718,130900,498996920,14560,14560,14560,14560,1
|
|
20230718,130800,498982360,14600,14600,14600,14600,0
|
|
20230718,130700,498982360,14600,14560,14600,14560,157
|
|
20230718,130600,496696400,14570,14570,14570,14570,5
|
|
20230718,130500,496623550,14570,14570,14570,14570,80
|
|
20230718,130400,495457950,14570,14570,14570,14570,28
|
|
20230718,130300,495049990,14570,14570,14570,14570,0
|
|
20230718,130200,495049990,14570,14570,14570,14570,127
|
|
20230718,130100,493199600,14570,14570,14570,14570,0
|
|
20230718,130000,493199600,14570,14570,14570,14570,0
|
|
20230718,125900,493199600,14570,14570,14570,14570,0
|
|
20230718,125800,493199600,14570,14570,14570,14570,5
|
|
20230718,125700,493126750,14590,14590,14590,14590,0
|
|
20230718,125600,493126750,14590,14590,14590,14590,0
|
|
20230718,125500,493126750,14590,14580,14590,14580,100
|
|
20230718,125400,491668070,14570,14570,14570,14570,8
|
|
20230718,125300,491551510,14570,14570,14570,14570,0
|
|
20230718,125200,491551510,14570,14570,14570,14570,0
|
|
20230718,125100,491551510,14570,14570,14570,14570,17
|
|
20230718,125000,491303820,14570,14570,14570,14570,0
|
|
20230718,124900,491303820,14570,14570,14570,14570,3
|
|
20230718,124800,491260110,14560,14560,14560,14560,4
|
|
20230718,124700,491201870,14560,14560,14560,14560,3
|
|
20230718,124600,491158190,14560,14560,14560,14560,1
|
|
20230718,124500,491143630,14560,14560,14560,14560,0
|
|
20230718,124400,491143630,14560,14560,14560,14560,501
|
|
20230718,124300,483849070,14560,14560,14560,14560,0
|
|
20230718,124200,483849070,14560,14560,14560,14550,203
|
|
20230718,124100,480895360,14560,14560,14560,14560,0
|
|
20230718,124000,480895360,14560,14560,14560,14560,1
|
|
20230718,123900,480880800,14560,14560,14560,14560,1
|
|
20230718,123800,480866240,14560,14570,14570,14560,17
|
|
20230718,123700,480618710,14590,14590,14590,14590,0
|
|
20230718,123600,480618710,14590,14590,14590,14590,1
|
|
20230718,123500,480604120,14570,14570,14570,14570,0
|
|
20230718,123400,480604120,14570,14570,14570,14570,0
|
|
20230718,123300,480604120,14570,14570,14570,14570,0
|
|
20230718,123200,480604120,14570,14550,14570,14550,165
|
|
20230718,123100,478200270,14550,14580,14580,14550,1800
|
|
20230718,123000,451980260,14580,14580,14580,14580,37
|
|
20230718,122900,451440800,14580,14580,14580,14580,500
|
|
20230718,122800,444150800,14580,14590,14590,14580,26
|
|
20230718,122700,443771710,14590,14590,14590,14590,1
|
|
20230718,122600,443757120,14570,14570,14570,14570,5
|
|
20230718,122500,443684270,14590,14590,14590,14590,2
|
|
20230718,122400,443655090,14590,14570,14590,14570,15
|
|
20230718,122300,443436400,14580,14580,14580,14580,205
|
|
20230718,122200,440447500,14580,14580,14580,14580,169
|
|
20230718,122100,437983480,14580,14580,14580,14580,11
|
|
20230718,122000,437823100,14570,14590,14590,14570,221
|
|
20230718,121900,434603030,14590,14590,14590,14590,1
|
|
20230718,121800,434588440,14580,14580,14580,14580,0
|
|
20230718,121700,434588440,14580,14570,14580,14570,7
|
|
20230718,121600,434486430,14570,14580,14580,14570,280
|
|
20230718,121500,430406530,14570,14570,14570,14570,0
|
|
20230718,121400,430406530,14570,14580,14580,14570,481
|
|
20230718,121300,423393980,14580,14580,14580,14580,0
|
|
20230718,121200,423393980,14580,14580,14580,14580,0
|
|
20230718,121100,423393980,14580,14580,14580,14580,5
|
|
20230718,121000,423321080,14580,14580,14580,14580,0
|
|
20230718,120900,423321080,14580,14580,14580,14580,38
|
|
20230718,120800,422767040,14580,14580,14580,14580,40
|
|
20230718,120700,422183840,14580,14580,14580,14580,5
|
|
20230718,120600,422110940,14580,14570,14580,14570,12
|
|
20230718,120500,421936080,14570,14570,14570,14570,0
|
|
20230718,120400,421936080,14570,14570,14570,14570,0
|
|
20230718,120300,421936080,14570,14570,14570,14570,115
|
|
20230718,120200,420260530,14570,14570,14570,14570,0
|
|
20230718,120100,420260530,14570,14570,14570,14570,0
|
|
20230718,120000,420260530,14570,14570,14570,14570,0
|
|
20230718,115900,420260530,14570,14570,14570,14570,5
|
|
20230718,115800,420187680,14570,14580,14580,14570,5
|
|
20230718,115700,420114800,14600,14600,14600,14600,0
|
|
20230718,115600,420114800,14600,14600,14600,14600,25
|
|
20230718,115500,419749800,14600,14570,14600,14570,65
|
|
20230718,115400,418800830,14600,14600,14600,14600,0
|
|
20230718,115300,418800830,14600,14600,14600,14600,5
|
|
20230718,115200,418727830,14570,14570,14570,14570,31
|
|
20230718,115100,418276160,14570,14580,14580,14570,546
|
|
20230718,115000,410320040,14590,14590,14590,14590,0
|
|
20230718,114900,410320040,14590,14590,14590,14590,10
|
|
20230718,114800,410174140,14590,14590,14590,14590,386
|
|
20230718,114700,404542400,14600,14610,14610,14600,304
|
|
20230718,114600,400102830,14650,14650,14650,14650,1
|
|
20230718,114500,400088180,14610,14610,14610,14610,5
|
|
20230718,114400,400015130,14600,14620,14620,14600,210
|
|
20230718,114300,396947750,14650,14650,14650,14650,9
|
|
20230718,114200,396815900,14650,14650,14650,14650,0
|
|
20230718,114100,396815900,14650,14650,14650,14650,6
|
|
20230718,114000,396728000,14650,14610,14650,14610,9
|
|
20230718,113900,396596470,14650,14610,14650,14610,3
|
|
20230718,113800,396552600,14650,14640,14650,14640,2
|
|
20230718,113700,396523310,14610,14610,14610,14610,191
|
|
20230718,113600,393732800,14650,14620,14650,14620,123
|
|
20230718,113500,391934510,14650,14650,14650,14650,0
|
|
20230718,113400,391934510,14650,14650,14650,14620,263
|
|
20230718,113300,388086830,14640,14640,14640,14640,18
|
|
20230718,113200,387823310,14650,14650,14650,14650,0
|
|
20230718,113100,387823310,14650,14650,14650,14650,0
|
|
20230718,113000,387823310,14650,14650,14650,14650,1
|
|
20230718,112900,387808660,14640,14640,14640,14640,4
|
|
20230718,112800,387750100,14650,14650,14650,14650,1
|
|
20230718,112700,387735450,14640,14640,14640,14640,3
|
|
20230718,112600,387691530,14640,14650,14650,14640,21
|
|
20230718,112500,387384080,14650,14640,14650,14640,59
|
|
20230718,112400,386520300,14640,14620,14640,14620,73
|
|
20230718,112300,385451650,14620,14620,14620,14620,4
|
|
20230718,112200,385393170,14640,14640,14640,14640,6
|
|
20230718,112100,385305330,14630,14630,14630,14630,1
|
|
20230718,112000,385290700,14640,14640,14640,14640,0
|
|
20230718,111900,385290700,14640,14640,14640,14640,1
|
|
20230718,111800,385276060,14630,14620,14630,14610,9
|
|
20230718,111700,385144500,14620,14620,14620,14620,2
|
|
20230718,111600,385115260,14640,14640,14640,14640,3
|
|
20230718,111500,385071340,14640,14630,14640,14630,6
|
|
20230718,111400,384983550,14590,14600,14600,14590,170
|
|
20230718,111300,382503010,14640,14640,14640,14640,0
|
|
20230718,111200,382503010,14640,14640,14640,14640,50
|
|
20230718,111100,381771010,14640,14640,14640,14640,0
|
|
20230718,111000,381771010,14640,14640,14640,14640,0
|
|
20230718,110900,381771010,14640,14640,14640,14640,6
|
|
20230718,110800,381683170,14640,14620,14640,14620,21
|
|
20230718,110700,381375790,14620,14590,14630,14590,32
|
|
20230718,110600,380908840,14640,14640,14640,14600,118
|
|
20230718,110500,379181960,14640,14640,14640,14640,1
|
|
20230718,110400,379167320,14590,14590,14590,14590,0
|
|
20230718,110300,379167320,14590,14590,14590,14590,0
|
|
20230718,110200,379167320,14590,14590,14590,14590,0
|
|
20230718,110100,379167320,14590,14590,14590,14590,0
|
|
20230718,110000,379167320,14590,14590,14590,14590,0
|
|
20230718,105900,379167320,14590,14590,14590,14590,0
|
|
20230718,105800,379167320,14590,14600,14600,14590,534
|
|
20230718,105700,371372940,14600,14610,14640,14600,530
|
|
20230718,105600,363631430,14620,14630,14630,14620,761
|
|
20230718,105500,352505520,14630,14630,14630,14630,1
|
|
20230718,105400,352490890,14630,14630,14630,14630,8
|
|
20230718,105300,352373850,14630,14640,14640,14630,452
|
|
20230718,105200,345760990,14640,14640,14640,14640,0
|
|
20230718,105100,345760990,14640,14640,14640,14640,0
|
|
20230718,105000,345760990,14640,14640,14640,14640,20
|
|
20230718,104900,345468190,14630,14630,14630,14630,18
|
|
20230718,104800,345204850,14630,14630,14630,14630,0
|
|
20230718,104700,345204850,14630,14630,14630,14630,225
|
|
20230718,104600,341913100,14640,14650,14650,14640,241
|
|
20230718,104500,338384210,14640,14640,14640,14640,33
|
|
20230718,104400,337901090,14640,14640,14640,14640,13
|
|
20230718,104300,337710770,14640,14640,14640,14640,0
|
|
20230718,104200,337710770,14640,14640,14640,14640,1
|
|
20230718,104100,337696130,14640,14640,14640,14640,2
|
|
20230718,104000,337666850,14630,14640,14640,14630,221
|
|
20230718,103900,334431460,14640,14640,14640,14640,70
|
|
20230718,103800,333406660,14640,14640,14640,14640,19
|
|
20230718,103700,333128500,14650,14640,14650,14640,6
|
|
20230718,103600,333040650,14650,14660,14660,14650,493
|
|
20230718,103500,325818120,14650,14650,14650,14650,0
|
|
20230718,103400,325818120,14650,14650,14650,14650,10
|
|
20230718,103300,325671620,14650,14650,14650,14650,7
|
|
20230718,103200,325569070,14660,14660,14660,14660,10
|
|
20230718,103100,325422470,14660,14660,14660,14660,62
|
|
20230718,103000,324513550,14660,14660,14660,14650,4
|
|
20230718,102900,324454920,14660,14650,14660,14650,23
|
|
20230718,102800,324117960,14650,14650,14650,14650,81
|
|
20230718,102700,322931310,14660,14660,14660,14660,1
|
|
20230718,102600,322916650,14650,14650,14650,14650,10
|
|
20230718,102500,322770150,14660,14660,14660,14660,7
|
|
20230718,102400,322667530,14660,14660,14660,14660,60
|
|
20230718,102300,321787930,14670,14670,14670,14670,0
|
|
20230718,102200,321787930,14670,14670,14670,14670,5
|
|
20230718,102100,321714580,14670,14670,14670,14660,47
|
|
20230718,102000,321025120,14670,14670,14670,14670,10
|
|
20230718,101900,320878420,14680,14680,14680,14680,38
|
|
20230718,101800,320320580,14680,14700,14710,14680,151
|
|
20230718,101700,318101150,14710,14710,14710,14710,24
|
|
20230718,101600,317748110,14760,14760,14760,14760,0
|
|
20230718,101500,317748110,14760,14760,14760,14760,0
|
|
20230718,101400,317748110,14760,14760,14760,14760,12
|
|
20230718,101300,317570990,14760,14700,14760,14700,101
|
|
20230718,101200,316086230,14700,14700,14700,14700,44
|
|
20230718,101100,315439430,14680,14680,14680,14680,5
|
|
20230718,101000,315366030,14690,14690,14690,14690,13
|
|
20230718,100900,315175060,14700,14690,14700,14690,5
|
|
20230718,100800,315101580,14700,14660,14700,14650,45
|
|
20230718,100700,314440820,14650,14640,14650,14640,54
|
|
20230718,100600,313649750,14650,14650,14650,14650,0
|
|
20230718,100500,313649750,14650,14630,14650,14630,105
|
|
20230718,100400,312111630,14630,14630,14640,14630,268
|
|
20230718,100300,308189190,14620,14620,14620,14620,0
|
|
20230718,100200,308189190,14620,14620,14620,14620,354
|
|
20230718,100100,303013710,14630,14640,14640,14620,362
|
|
20230718,100000,297721150,14640,14630,14640,14620,56
|
|
20230718,095900,296901550,14630,14630,14630,14630,2
|
|
20230718,095800,296872290,14630,14620,14630,14620,10
|
|
20230718,095700,296726060,14620,14620,14620,14620,10
|
|
20230718,095600,296579860,14620,14620,14620,14620,9
|
|
20230718,095500,296448280,14620,14620,14620,14620,99
|
|
20230718,095400,295000900,14620,14620,14620,14620,11
|
|
20230718,095300,294840080,14620,14620,14620,14620,0
|
|
20230718,095200,294840080,14620,14680,14680,14620,1912
|
|
20230718,095100,266810180,14690,14700,14700,14690,464
|
|
20230718,095000,259993950,14750,14760,14760,14750,29
|
|
20230718,094900,259565980,14760,14700,14760,14700,267
|
|
20230718,094800,255641020,14760,14760,14770,14760,101
|
|
20230718,094700,254149270,14770,14770,14770,14770,120
|
|
20230718,094600,252376870,14770,14770,14770,14770,0
|
|
20230718,094500,252376870,14770,14770,14770,14770,7
|
|
20230718,094400,252273480,14770,14760,14780,14750,91
|
|
20230718,094300,250929690,14770,14770,14770,14770,0
|
|
20230718,094200,250929690,14770,14730,14770,14730,97
|
|
20230718,094100,249498770,14690,14690,14690,14690,0
|
|
20230718,094000,249498770,14690,14690,14690,14690,15
|
|
20230718,093900,249278420,14690,14690,14690,14690,0
|
|
20230718,093800,249278420,14690,14690,14740,14690,371
|
|
20230718,093700,243814980,14690,14690,14690,14690,1
|
|
20230718,093600,243800290,14680,14710,14710,14680,653
|
|
20230718,093500,234203780,14710,14740,14740,14710,1182
|
|
20230718,093400,216806630,14740,14740,14740,14740,33
|
|
20230718,093300,216320210,14770,14740,14770,14730,12
|
|
20230718,093200,216143080,14730,14740,14740,14730,803
|
|
20230718,093100,204310890,14750,14750,14760,14750,63
|
|
20230718,093000,203381490,14750,14760,14760,14750,97
|
|
20230718,092900,201950700,14770,14770,14770,14770,19
|
|
20230718,092800,201670070,14770,14740,14770,14740,6
|
|
20230718,092700,201581500,14740,14770,14770,14740,175
|
|
20230718,092600,199000500,14770,14770,14770,14770,3
|
|
20230718,092500,198956190,14730,14780,14780,14730,315
|
|
20230718,092400,194313060,14780,14780,14790,14780,21
|
|
20230718,092300,194002670,14790,14790,14790,14790,1
|
|
20230718,092200,193987880,14790,14800,14800,14730,440
|
|
20230718,092100,187502660,14800,14750,14800,14750,207
|
|
20230718,092000,184439410,14750,14750,14750,14750,400
|
|
20230718,091900,178539410,14800,14780,14800,14730,510
|
|
20230718,091800,171015860,14780,14800,14800,14780,512
|
|
20230718,091700,163442500,14800,14800,14810,14800,499
|
|
20230718,091600,156057290,14800,14810,14810,14800,133
|
|
20230718,091500,154087660,14810,14820,14820,14810,226
|
|
20230718,091400,150739340,14810,14820,14820,14810,362
|
|
20230718,091300,145375500,14820,14830,14830,14820,831
|
|
20230718,091200,133059450,14840,14860,14870,14840,545
|
|
20230718,091100,124967630,14860,14870,14870,14860,69
|
|
20230718,091000,123941710,14870,14880,14880,14870,76
|
|
20230718,090900,122811580,14880,14880,14880,14880,85
|
|
20230718,090800,121546780,14880,14930,14940,14880,2509
|
|
20230718,090700,84107510,14930,14910,14940,14910,801
|
|
20230718,090600,72152760,14910,14850,14920,14850,2118
|
|
20230718,090500,40655200,14850,14850,14870,14850,182
|
|
20230718,090400,37951540,14870,14830,14870,14830,428
|
|
20230718,090300,31596440,14840,14840,14870,14840,1122
|
|
20230718,090200,14944320,14840,14820,14850,14800,162
|
|
20230718,090100,12541880,14810,14800,14820,14800,80
|
|
20230718,090000,11357020,14800,14710,14800,14710,772
|