645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194200,881409070,12190,12190,12190,12190,1289
|
|
20230718,194100,881409070,12190,12190,12190,12190,0
|
|
20230718,194000,881409070,12190,12190,12190,12190,0
|
|
20230718,193900,881409070,12190,12190,12190,12190,0
|
|
20230718,193800,881409070,12190,12190,12190,12190,0
|
|
20230718,193700,881409070,12190,12190,12190,12190,0
|
|
20230718,193600,881409070,12190,12190,12190,12190,0
|
|
20230718,193500,881409070,12190,12190,12190,12190,0
|
|
20230718,193400,881409070,12190,12190,12190,12190,0
|
|
20230718,193300,881409070,12190,12190,12190,12190,0
|
|
20230718,193200,881409070,12190,12190,12190,12190,0
|
|
20230718,193100,881409070,12190,12190,12190,12190,0
|
|
20230718,193000,881409070,12190,12190,12190,12190,0
|
|
20230718,192900,881409070,12190,12190,12190,12190,0
|
|
20230718,192800,881409070,12190,12190,12190,12190,0
|
|
20230718,192700,881409070,12190,12190,12190,12190,0
|
|
20230718,192600,881409070,12190,12190,12190,12190,0
|
|
20230718,192500,881409070,12190,12190,12190,12190,0
|
|
20230718,192400,881409070,12190,12190,12190,12190,0
|
|
20230718,192300,881409070,12190,12190,12190,12190,0
|
|
20230718,192200,881409070,12190,12190,12190,12190,0
|
|
20230718,192100,881409070,12190,12190,12190,12190,0
|
|
20230718,192000,881409070,12190,12190,12190,12190,0
|
|
20230718,191900,881409070,12190,12190,12190,12190,0
|
|
20230718,191800,881409070,12190,12190,12190,12190,0
|
|
20230718,191700,881409070,12190,12190,12190,12190,0
|
|
20230718,191600,881409070,12190,12190,12190,12190,0
|
|
20230718,191500,881409070,12190,12190,12190,12190,0
|
|
20230718,191400,881409070,12190,12190,12190,12190,0
|
|
20230718,191300,881409070,12190,12190,12190,12190,0
|
|
20230718,191200,881409070,12190,12190,12190,12190,1289
|
|
20230718,191100,881409070,12190,12190,12190,12190,0
|
|
20230718,191000,881409070,12190,12190,12190,12190,0
|
|
20230718,190900,881409070,12190,12190,12190,12190,0
|
|
20230718,190800,881409070,12190,12190,12190,12190,0
|
|
20230718,190700,881409070,12190,12190,12190,12190,0
|
|
20230718,190600,881409070,12190,12190,12190,12190,0
|
|
20230718,190500,881409070,12190,12190,12190,12190,0
|
|
20230718,190400,881409070,12190,12190,12190,12190,0
|
|
20230718,190300,881409070,12190,12190,12190,12190,0
|
|
20230718,190200,881409070,12190,12190,12190,12190,0
|
|
20230718,190100,881409070,12190,12190,12190,12190,0
|
|
20230718,190000,881409070,12190,12190,12190,12190,0
|
|
20230718,185900,881409070,12190,12190,12190,12190,0
|
|
20230718,185800,881409070,12190,12190,12190,12190,0
|
|
20230718,185700,881409070,12190,12190,12190,12190,0
|
|
20230718,185600,881409070,12190,12190,12190,12190,0
|
|
20230718,185500,881409070,12190,12190,12190,12190,0
|
|
20230718,185400,881409070,12190,12190,12190,12190,0
|
|
20230718,185300,881409070,12190,12190,12190,12190,0
|
|
20230718,185200,881409070,12190,12190,12190,12190,0
|
|
20230718,185100,881409070,12190,12190,12190,12190,0
|
|
20230718,185000,881409070,12190,12190,12190,12190,0
|
|
20230718,184900,881409070,12190,12190,12190,12190,0
|
|
20230718,184800,881409070,12190,12190,12190,12190,0
|
|
20230718,184700,881409070,12190,12190,12190,12190,0
|
|
20230718,184600,881409070,12190,12190,12190,12190,0
|
|
20230718,184500,881409070,12190,12190,12190,12190,0
|
|
20230718,184400,881409070,12190,12190,12190,12190,0
|
|
20230718,184300,881409070,12190,12190,12190,12190,0
|
|
20230718,184200,881409070,12190,12190,12190,12190,1289
|
|
20230718,184100,881409070,12190,12190,12190,12190,0
|
|
20230718,184000,881409070,12190,12190,12190,12190,0
|
|
20230718,183900,881409070,12190,12190,12190,12190,0
|
|
20230718,183800,881409070,12190,12190,12190,12190,0
|
|
20230718,183700,881409070,12190,12190,12190,12190,0
|
|
20230718,183600,881409070,12190,12190,12190,12190,0
|
|
20230718,183500,881409070,12190,12190,12190,12190,0
|
|
20230718,183400,881409070,12190,12190,12190,12190,0
|
|
20230718,183300,881409070,12190,12190,12190,12190,0
|
|
20230718,183200,881409070,12190,12190,12190,12190,0
|
|
20230718,183100,881409070,12190,12190,12190,12190,0
|
|
20230718,183000,881409070,12190,12190,12190,12190,0
|
|
20230718,182900,881409070,12190,12190,12190,12190,0
|
|
20230718,182800,881409070,12190,12190,12190,12190,0
|
|
20230718,182700,881409070,12190,12190,12190,12190,0
|
|
20230718,182600,881409070,12190,12190,12190,12190,0
|
|
20230718,182500,881409070,12190,12190,12190,12190,0
|
|
20230718,182400,881409070,12190,12190,12190,12190,0
|
|
20230718,182300,881409070,12190,12190,12190,12190,0
|
|
20230718,182200,881409070,12190,12190,12190,12190,0
|
|
20230718,182100,881409070,12190,12190,12190,12190,0
|
|
20230718,182000,881409070,12190,12190,12190,12190,0
|
|
20230718,181900,881409070,12190,12190,12190,12190,0
|
|
20230718,181800,881409070,12190,12190,12190,12190,0
|
|
20230718,181700,881409070,12190,12190,12190,12190,0
|
|
20230718,181600,881409070,12190,12190,12190,12190,0
|
|
20230718,181500,881409070,12190,12190,12190,12190,0
|
|
20230718,181400,881409070,12190,12190,12190,12190,0
|
|
20230718,181300,881409070,12190,12190,12190,12190,0
|
|
20230718,181200,881409070,12190,12190,12190,12190,1289
|
|
20230718,181100,881409070,12190,12190,12190,12190,0
|
|
20230718,181000,881409070,12190,12190,12190,12190,0
|
|
20230718,180900,881409070,12190,12190,12190,12190,0
|
|
20230718,180800,881409070,12190,12190,12190,12190,0
|
|
20230718,180700,881409070,12190,12190,12190,12190,0
|
|
20230718,180600,881409070,12190,12190,12190,12190,0
|
|
20230718,180500,881409070,12190,12190,12190,12190,0
|
|
20230718,180400,881409070,12190,12190,12190,12190,0
|
|
20230718,180300,881409070,12190,12190,12190,12190,0
|
|
20230718,180200,881409070,12190,12190,12190,12190,0
|
|
20230718,180100,881409070,12190,12190,12190,12190,0
|
|
20230718,180000,881409070,12190,12190,12190,12190,0
|
|
20230718,175900,881409070,12190,12190,12190,12190,0
|
|
20230718,175800,881409070,12190,12190,12190,12190,0
|
|
20230718,175700,881409070,12190,12190,12190,12190,0
|
|
20230718,175600,881409070,12190,12190,12190,12190,0
|
|
20230718,175500,881409070,12190,12190,12190,12190,0
|
|
20230718,175400,881409070,12190,12190,12190,12190,0
|
|
20230718,175300,881409070,12190,12190,12190,12190,0
|
|
20230718,175200,881409070,12190,12190,12190,12190,0
|
|
20230718,175100,881409070,12190,12190,12190,12190,0
|
|
20230718,175000,881409070,12190,12190,12190,12190,0
|
|
20230718,174900,881409070,12190,12190,12190,12190,0
|
|
20230718,174800,881409070,12190,12190,12190,12190,0
|
|
20230718,174700,881409070,12190,12190,12190,12190,0
|
|
20230718,174600,881409070,12190,12190,12190,12190,0
|
|
20230718,174500,881409070,12190,12190,12190,12190,0
|
|
20230718,174400,881409070,12190,12190,12190,12190,0
|
|
20230718,174300,881409070,12190,12190,12190,12190,0
|
|
20230718,174200,881409070,12190,12190,12190,12190,1289
|
|
20230718,174100,881409070,12190,12190,12190,12190,0
|
|
20230718,174000,881409070,12190,12190,12190,12190,0
|
|
20230718,173900,881409070,12190,12190,12190,12190,0
|
|
20230718,173800,881409070,12190,12190,12190,12190,0
|
|
20230718,173700,881409070,12190,12190,12190,12190,0
|
|
20230718,173600,881409070,12190,12190,12190,12190,0
|
|
20230718,173500,881409070,12190,12190,12190,12190,0
|
|
20230718,173400,881409070,12190,12190,12190,12190,0
|
|
20230718,173300,881409070,12190,12190,12190,12190,0
|
|
20230718,173200,881409070,12190,12190,12190,12190,0
|
|
20230718,173100,881409070,12190,12190,12190,12190,0
|
|
20230718,173000,881409070,12190,12190,12190,12190,0
|
|
20230718,172900,881409070,12190,12190,12190,12190,0
|
|
20230718,172800,881409070,12190,12190,12190,12190,0
|
|
20230718,172700,881409070,12190,12190,12190,12190,0
|
|
20230718,172600,881409070,12190,12190,12190,12190,0
|
|
20230718,172500,881409070,12190,12190,12190,12190,0
|
|
20230718,172400,881409070,12190,12190,12190,12190,0
|
|
20230718,172300,881409070,12190,12190,12190,12190,0
|
|
20230718,172200,881409070,12190,12190,12190,12190,0
|
|
20230718,172100,881409070,12190,12190,12190,12190,0
|
|
20230718,172000,881409070,12190,12190,12190,12190,0
|
|
20230718,171900,881409070,12190,12190,12190,12190,0
|
|
20230718,171800,881409070,12190,12190,12190,12190,0
|
|
20230718,171700,881409070,12190,12190,12190,12190,0
|
|
20230718,171600,881409070,12190,12190,12190,12190,0
|
|
20230718,171500,881409070,12190,12190,12190,12190,0
|
|
20230718,171400,881409070,12190,12190,12190,12190,0
|
|
20230718,171300,881409070,12190,12190,12190,12190,0
|
|
20230718,171200,881409070,12190,12190,12190,12190,1289
|
|
20230718,171100,881409070,12190,12190,12190,12190,0
|
|
20230718,171000,881409070,12190,12190,12190,12190,0
|
|
20230718,170900,881409070,12190,12190,12190,12190,0
|
|
20230718,170800,881409070,12190,12190,12190,12190,0
|
|
20230718,170700,881409070,12190,12190,12190,12190,0
|
|
20230718,170600,881409070,12190,12190,12190,12190,0
|
|
20230718,170500,881409070,12190,12190,12190,12190,0
|
|
20230718,170400,881409070,12190,12190,12190,12190,0
|
|
20230718,170300,881409070,12190,12190,12190,12190,0
|
|
20230718,170200,881409070,12190,12190,12190,12190,0
|
|
20230718,170100,881409070,12190,12190,12190,12190,0
|
|
20230718,170000,881409070,12190,12190,12190,12190,0
|
|
20230718,165900,881409070,12190,12190,12190,12190,0
|
|
20230718,165800,881409070,12190,12190,12190,12190,0
|
|
20230718,165700,881409070,12190,12190,12190,12190,0
|
|
20230718,165600,881409070,12190,12190,12190,12190,0
|
|
20230718,165500,881409070,12190,12190,12190,12190,0
|
|
20230718,165400,881409070,12190,12190,12190,12190,0
|
|
20230718,165300,881409070,12190,12190,12190,12190,0
|
|
20230718,165200,881409070,12190,12190,12190,12190,0
|
|
20230718,165100,881409070,12190,12190,12190,12190,0
|
|
20230718,165000,881409070,12190,12190,12190,12190,0
|
|
20230718,164900,881409070,12190,12190,12190,12190,0
|
|
20230718,164800,881409070,12190,12190,12190,12190,0
|
|
20230718,164700,881409070,12190,12190,12190,12190,0
|
|
20230718,164600,881409070,12190,12190,12190,12190,0
|
|
20230718,164500,881409070,12190,12190,12190,12190,0
|
|
20230718,164400,881409070,12190,12190,12190,12190,0
|
|
20230718,164300,881409070,12190,12190,12190,12190,0
|
|
20230718,164200,881409070,12190,12190,12190,12190,1289
|
|
20230718,164100,881409070,12190,12190,12190,12190,0
|
|
20230718,164000,881409070,12190,12190,12190,12190,0
|
|
20230718,163900,881409070,12190,12190,12190,12190,0
|
|
20230718,163800,881409070,12190,12190,12190,12190,0
|
|
20230718,163700,881409070,12190,12190,12190,12190,0
|
|
20230718,163600,881409070,12190,12190,12190,12190,0
|
|
20230718,163500,881409070,12190,12190,12190,12190,0
|
|
20230718,163400,881409070,12190,12190,12190,12190,0
|
|
20230718,163300,881409070,12190,12190,12190,12190,0
|
|
20230718,163200,881409070,12190,12190,12190,12190,0
|
|
20230718,163100,881409070,12190,12190,12190,12190,0
|
|
20230718,163000,881409070,12190,12190,12190,12190,0
|
|
20230718,162900,881409070,12190,12190,12190,12190,0
|
|
20230718,162800,881409070,12190,12190,12190,12190,0
|
|
20230718,162700,881409070,12190,12190,12190,12190,0
|
|
20230718,162600,881409070,12190,12190,12190,12190,0
|
|
20230718,162500,881409070,12190,12190,12190,12190,0
|
|
20230718,162400,881409070,12190,12190,12190,12190,0
|
|
20230718,162300,881409070,12190,12190,12190,12190,0
|
|
20230718,162200,881409070,12190,12190,12190,12190,0
|
|
20230718,162100,881409070,12190,12190,12190,12190,0
|
|
20230718,162000,881409070,12190,12190,12190,12190,0
|
|
20230718,161900,881409070,12190,12190,12190,12190,0
|
|
20230718,161800,881409070,12190,12190,12190,12190,0
|
|
20230718,161700,881409070,12190,12190,12190,12190,0
|
|
20230718,161600,881409070,12190,12190,12190,12190,0
|
|
20230718,161500,881409070,12190,12190,12190,12190,0
|
|
20230718,161400,881409070,12190,12190,12190,12190,0
|
|
20230718,161300,881409070,12190,12190,12190,12190,0
|
|
20230718,161200,881409070,12190,12190,12190,12190,1289
|
|
20230718,161100,881409070,12190,12190,12190,12190,0
|
|
20230718,161000,881409070,12190,12190,12190,12190,0
|
|
20230718,160900,881409070,12190,12190,12190,12190,0
|
|
20230718,160800,881409070,12190,12190,12190,12190,0
|
|
20230718,160700,881409070,12190,12190,12190,12190,0
|
|
20230718,160600,881409070,12190,12190,12190,12190,0
|
|
20230718,160500,881409070,12190,12190,12190,12190,0
|
|
20230718,160400,881409070,12190,12190,12190,12190,0
|
|
20230718,160300,881409070,12190,12190,12190,12190,0
|
|
20230718,160200,881409070,12190,12190,12190,12190,0
|
|
20230718,160100,881409070,12190,12190,12190,12190,0
|
|
20230718,160000,881409070,12190,12190,12190,12190,0
|
|
20230718,155900,881409070,12190,12190,12190,12190,0
|
|
20230718,155800,881409070,12190,12190,12190,12190,0
|
|
20230718,155700,881409070,12190,12190,12190,12190,0
|
|
20230718,155600,881409070,12190,12190,12190,12190,0
|
|
20230718,155500,881409070,12190,12190,12190,12190,0
|
|
20230718,155400,881409070,12190,12190,12190,12190,0
|
|
20230718,155300,881409070,12190,12190,12190,12190,0
|
|
20230718,155200,881409070,12190,12190,12190,12190,0
|
|
20230718,155100,881409070,12190,12190,12190,12190,0
|
|
20230718,155000,881409070,12190,12190,12190,12190,0
|
|
20230718,154900,881409070,12190,12190,12190,12190,0
|
|
20230718,154800,881409070,12190,12190,12190,12190,0
|
|
20230718,154700,881409070,12190,12190,12190,12190,0
|
|
20230718,154600,881409070,12190,12190,12190,12190,0
|
|
20230718,154500,881409070,12190,12190,12190,12190,0
|
|
20230718,154400,881409070,12190,12190,12190,12190,0
|
|
20230718,154300,881409070,12190,12190,12190,12190,0
|
|
20230718,154200,881409070,12190,12190,12190,12190,1289
|
|
20230718,154100,881409070,12190,12190,12190,12190,0
|
|
20230718,154000,881409070,12190,12190,12190,12190,0
|
|
20230718,153900,881409070,12190,12190,12190,12190,0
|
|
20230718,153800,881409070,12190,12190,12190,12190,0
|
|
20230718,153700,881409070,12190,12190,12190,12190,0
|
|
20230718,153600,881409070,12190,12190,12190,12190,0
|
|
20230718,153500,881409070,12190,12190,12190,12190,0
|
|
20230718,153400,881409070,12190,12190,12190,12190,0
|
|
20230718,153300,881409070,12190,12190,12190,12190,0
|
|
20230718,153200,881409070,12190,12190,12190,12190,0
|
|
20230718,153100,881409070,12190,12190,12190,12190,0
|
|
20230718,153000,881409070,12190,12190,12190,12190,1289
|
|
20230718,152900,865696160,12250,12250,12250,12250,0
|
|
20230718,152800,865696160,12250,12250,12250,12250,0
|
|
20230718,152700,865696160,12250,12250,12250,12250,0
|
|
20230718,152600,865696160,12250,12250,12250,12250,0
|
|
20230718,152500,865696160,12250,12250,12250,12250,0
|
|
20230718,152400,865696160,12250,12250,12250,12250,0
|
|
20230718,152300,865696160,12250,12250,12250,12250,0
|
|
20230718,152200,865696160,12250,12250,12250,12250,0
|
|
20230718,152100,865696160,12250,12250,12250,12250,0
|
|
20230718,152000,865696160,12250,12250,12250,12250,0
|
|
20230718,151900,865696160,12250,12180,12250,12180,787
|
|
20230718,151800,856106870,12220,12170,12220,12170,1285
|
|
20230718,151700,840465140,12210,12210,12210,12210,0
|
|
20230718,151600,840465140,12210,12210,12210,12210,0
|
|
20230718,151500,840465140,12210,12210,12210,12210,0
|
|
20230718,151400,840465140,12210,12210,12210,12210,100
|
|
20230718,151300,839244140,12210,12210,12210,12210,0
|
|
20230718,151200,839244140,12210,12210,12210,12210,367
|
|
20230718,151100,834763070,12220,12220,12220,12220,0
|
|
20230718,151000,834763070,12220,12210,12220,12160,1426
|
|
20230718,150900,817350100,12210,12210,12210,12210,1
|
|
20230718,150800,817337890,12160,12210,12220,12160,561
|
|
20230718,150700,810510110,12220,12220,12220,12220,0
|
|
20230718,150600,810510110,12220,12220,12220,12220,0
|
|
20230718,150500,810510110,12220,12220,12220,12150,311
|
|
20230718,150400,806730690,12230,12230,12230,12230,0
|
|
20230718,150300,806730690,12230,12230,12230,12230,0
|
|
20230718,150200,806730690,12230,12230,12230,12230,0
|
|
20230718,150100,806730690,12230,12160,12230,12150,2543
|
|
20230718,150000,775829090,12250,12250,12250,12250,0
|
|
20230718,145900,775829090,12250,12250,12250,12250,0
|
|
20230718,145800,775829090,12250,12170,12250,12150,954
|
|
20230718,145700,764234600,12250,12250,12250,12250,11
|
|
20230718,145600,764099850,12250,12250,12250,12250,0
|
|
20230718,145500,764099850,12250,12250,12250,12250,0
|
|
20230718,145400,764099850,12250,12180,12250,12170,221
|
|
20230718,145300,761408240,12250,12250,12250,12250,0
|
|
20230718,145200,761408240,12250,12250,12250,12250,0
|
|
20230718,145100,761408240,12250,12250,12250,12250,1
|
|
20230718,145000,761395990,12180,12190,12190,12180,98
|
|
20230718,144900,760201540,12260,12260,12260,12260,0
|
|
20230718,144800,760201540,12260,12260,12260,12260,0
|
|
20230718,144700,760201540,12260,12260,12260,12260,16
|
|
20230718,144600,760005380,12260,12230,12260,12230,54
|
|
20230718,144500,759344730,12230,12180,12230,12180,50
|
|
20230718,144400,758735400,12180,12180,12180,12180,2
|
|
20230718,144300,758711040,12190,12190,12190,12190,72
|
|
20230718,144200,757833360,12190,12190,12190,12190,0
|
|
20230718,144100,757833360,12190,12190,12190,12190,1
|
|
20230718,144000,757821170,12250,12250,12250,12250,0
|
|
20230718,143900,757821170,12250,12250,12250,12250,1
|
|
20230718,143800,757808920,12250,12250,12250,12250,0
|
|
20230718,143700,757808920,12250,12250,12250,12250,0
|
|
20230718,143600,757808920,12250,12180,12250,12180,124
|
|
20230718,143500,756298530,12180,12180,12180,12180,0
|
|
20230718,143400,756298530,12180,12180,12180,12180,137
|
|
20230718,143300,754629870,12250,12250,12250,12250,0
|
|
20230718,143200,754629870,12250,12250,12250,12250,0
|
|
20230718,143100,754629870,12250,12240,12250,12240,2
|
|
20230718,143000,754605380,12180,12180,12250,12180,138
|
|
20230718,142900,752924470,12180,12190,12190,12180,5
|
|
20230718,142800,752863550,12260,12200,12260,12190,43
|
|
20230718,142700,752339110,12190,12200,12200,12190,4
|
|
20230718,142600,752290330,12210,12230,12230,12210,59
|
|
20230718,142500,751568820,12270,12250,12270,12250,30
|
|
20230718,142400,751201180,12250,12220,12250,12220,74
|
|
20230718,142300,750296670,12160,12160,12160,12160,16
|
|
20230718,142200,750102110,12210,12210,12210,12210,0
|
|
20230718,142100,750102110,12210,12220,12220,12210,1604
|
|
20230718,142000,730511930,12240,12240,12240,12240,10
|
|
20230718,141900,730389530,12260,12220,12260,12220,2
|
|
20230718,141800,730365050,12260,12260,12260,12260,0
|
|
20230718,141700,730365050,12260,12220,12260,12220,4
|
|
20230718,141600,730316050,12280,12280,12280,12280,0
|
|
20230718,141500,730316050,12280,12280,12280,12280,0
|
|
20230718,141400,730316050,12280,12280,12280,12280,0
|
|
20230718,141300,730316050,12280,12260,12290,12260,19
|
|
20230718,141200,730082830,12220,12210,12220,12210,357
|
|
20230718,141100,725720690,12210,12200,12210,12200,1425
|
|
20230718,141000,708326740,12200,12200,12200,12200,1
|
|
20230718,140900,708314540,12140,12140,12140,12140,700
|
|
20230718,140800,699816540,12140,12140,12140,12140,0
|
|
20230718,140700,699816540,12140,12140,12140,12140,43
|
|
20230718,140600,699294520,12210,12210,12210,12210,0
|
|
20230718,140500,699294520,12210,12210,12210,12210,0
|
|
20230718,140400,699294520,12210,12210,12210,12130,88
|
|
20230718,140300,698225700,12130,12130,12130,12130,1
|
|
20230718,140200,698213570,12140,12140,12140,12140,0
|
|
20230718,140100,698213570,12140,12140,12140,12140,35
|
|
20230718,140000,697788670,12150,12150,12150,12150,82
|
|
20230718,135900,696792370,12220,12220,12220,12220,0
|
|
20230718,135800,696792370,12220,12220,12220,12220,0
|
|
20230718,135700,696792370,12220,12220,12220,12220,0
|
|
20230718,135600,696792370,12220,12220,12220,12220,0
|
|
20230718,135500,696792370,12220,12220,12220,12220,0
|
|
20230718,135400,696792370,12220,12220,12220,12220,1
|
|
20230718,135300,696780150,12220,12220,12220,12220,0
|
|
20230718,135200,696780150,12220,12220,12220,12220,1
|
|
20230718,135100,696767930,12220,12220,12220,12220,0
|
|
20230718,135000,696767930,12220,12220,12220,12220,1
|
|
20230718,134900,696755710,12220,12220,12220,12220,0
|
|
20230718,134800,696755710,12220,12220,12220,12220,0
|
|
20230718,134700,696755710,12220,12220,12220,12220,0
|
|
20230718,134600,696755710,12220,12160,12220,12120,70
|
|
20230718,134500,695905790,12200,12200,12200,12200,0
|
|
20230718,134400,695905790,12200,12210,12210,12200,117
|
|
20230718,134300,694478350,12240,12240,12240,12240,21
|
|
20230718,134200,694221310,12260,12260,12260,12260,0
|
|
20230718,134100,694221310,12260,12260,12260,12260,0
|
|
20230718,134000,694221310,12260,12260,12260,12260,0
|
|
20230718,133900,694221310,12260,12260,12260,12260,0
|
|
20230718,133800,694221310,12260,12200,12260,12200,51
|
|
20230718,133700,693599000,12110,12200,12200,12110,1581
|
|
20230718,133600,674357000,12200,12200,12200,12200,54
|
|
20230718,133500,673698200,12260,12260,12260,12260,0
|
|
20230718,133400,673698200,12260,12260,12260,12260,0
|
|
20230718,133300,673698200,12260,12260,12260,12260,1
|
|
20230718,133200,673685940,12290,12290,12290,12290,0
|
|
20230718,133100,673685940,12290,12290,12290,12290,0
|
|
20230718,133000,673685940,12290,12290,12290,12290,0
|
|
20230718,132900,673685940,12290,12290,12290,12290,0
|
|
20230718,132800,673685940,12290,12290,12290,12290,100
|
|
20230718,132700,672456940,12290,12290,12290,12200,202
|
|
20230718,132600,669992360,12230,12230,12230,12230,100
|
|
20230718,132500,668769360,12300,12300,12300,12300,3
|
|
20230718,132400,668732460,12280,12280,12280,12280,81
|
|
20230718,132300,667737780,12310,12310,12310,12310,0
|
|
20230718,132200,667737780,12310,12300,12310,12300,261
|
|
20230718,132100,664527450,12300,12300,12300,12300,303
|
|
20230718,132000,660800550,12310,12290,12310,12290,344
|
|
20230718,131900,656571530,12290,12270,12290,12270,479
|
|
20230718,131800,650693010,12270,12270,12270,12270,14
|
|
20230718,131700,650521230,12210,12210,12210,12210,2
|
|
20230718,131600,650496810,12270,12270,12270,12270,74
|
|
20230718,131500,649588830,12270,12270,12270,12270,0
|
|
20230718,131400,649588830,12270,12270,12270,12270,2
|
|
20230718,131300,649564290,12200,12280,12280,12200,113
|
|
20230718,131200,648177690,12280,12280,12280,12280,814
|
|
20230718,131100,638181770,12280,12280,12280,12280,100
|
|
20230718,131000,636953770,12290,12230,12290,12230,2300
|
|
20230718,130900,608772180,12220,12220,12220,12220,139
|
|
20230718,130800,607073600,12230,12230,12230,12230,0
|
|
20230718,130700,607073600,12230,12230,12230,12230,0
|
|
20230718,130600,607073600,12230,12230,12230,12230,2
|
|
20230718,130500,607049140,12240,12220,12240,12220,1000
|
|
20230718,130400,594815950,12230,12210,12230,12210,113
|
|
20230718,130300,593435150,12140,12150,12150,12140,10
|
|
20230718,130200,593313730,12230,12230,12230,12230,0
|
|
20230718,130100,593313730,12230,12180,12230,12180,1422
|
|
20230718,130000,575960250,12190,12190,12190,12190,0
|
|
20230718,125900,575960250,12190,12190,12190,12190,0
|
|
20230718,125800,575960250,12190,12190,12190,12190,0
|
|
20230718,125700,575960250,12190,12190,12190,12190,0
|
|
20230718,125600,575960250,12190,12190,12190,12190,0
|
|
20230718,125500,575960250,12190,12190,12190,12190,0
|
|
20230718,125400,575960250,12190,12190,12190,12190,0
|
|
20230718,125300,575960250,12190,12190,12190,12190,1
|
|
20230718,125200,575948060,12190,12180,12190,12180,208
|
|
20230718,125100,573412610,12110,12110,12110,12110,0
|
|
20230718,125000,573412610,12110,12110,12110,12110,5
|
|
20230718,124900,573352060,12190,12180,12190,12180,12
|
|
20230718,124800,573205880,12200,12200,12200,12200,0
|
|
20230718,124700,573205880,12200,12200,12200,12200,0
|
|
20230718,124600,573205880,12200,12110,12200,12110,158
|
|
20230718,124500,571290350,12100,12100,12100,12100,0
|
|
20230718,124400,571290350,12100,12100,12100,12100,40
|
|
20230718,124300,570806350,12110,12110,12110,12110,0
|
|
20230718,124200,570806350,12110,12110,12110,12110,0
|
|
20230718,124100,570806350,12110,12150,12150,12110,4
|
|
20230718,124000,570757840,12180,12150,12180,12150,5
|
|
20230718,123900,570697000,12170,12160,12170,12160,2
|
|
20230718,123800,570672670,12090,12110,12110,12090,61
|
|
20230718,123700,569934790,12110,12110,12110,12110,13
|
|
20230718,123600,569777360,12210,12200,12210,12200,290
|
|
20230718,123500,566236470,12210,12160,12210,12160,52
|
|
20230718,123400,565602150,12180,12200,12210,12170,74
|
|
20230718,123300,564699920,12210,12150,12210,12150,6
|
|
20230718,123200,564626850,12070,12070,12070,12070,1
|
|
20230718,123100,564614780,12200,12190,12200,12190,301
|
|
20230718,123000,560942590,12200,12200,12200,12200,0
|
|
20230718,122900,560942590,12200,12170,12200,12170,89
|
|
20230718,122800,559858840,12180,12070,12180,12030,161
|
|
20230718,122700,557919610,12180,12090,12180,12080,181
|
|
20230718,122600,555732030,12200,12200,12200,12200,1
|
|
20230718,122500,555719830,12120,12120,12120,12120,76
|
|
20230718,122400,554798710,12200,12200,12200,12200,3
|
|
20230718,122300,554762110,12220,12220,12220,12220,0
|
|
20230718,122200,554762110,12220,12210,12220,12210,260
|
|
20230718,122100,551586140,12240,12240,12240,12240,0
|
|
20230718,122000,551586140,12240,12240,12240,12240,0
|
|
20230718,121900,551586140,12240,12240,12240,12240,0
|
|
20230718,121800,551586140,12240,12250,12250,12240,120
|
|
20230718,121700,550116160,12250,12110,12250,12070,627
|
|
20230718,121600,542456840,12250,12200,12250,12200,444
|
|
20230718,121500,537029610,12200,12060,12200,12060,1615
|
|
20230718,121400,517507270,12060,12050,12060,12050,66
|
|
20230718,121300,516711580,12050,12040,12050,12040,667
|
|
20230718,121200,508677450,12050,12030,12050,12030,777
|
|
20230718,121100,499325530,12030,12020,12030,12020,1111
|
|
20230718,121000,485961200,12020,12020,12020,12020,1
|
|
20230718,120900,485949180,11950,11960,11960,11950,80
|
|
20230718,120800,484992930,12020,12020,12020,12020,0
|
|
20230718,120700,484992930,12020,12020,12020,12020,0
|
|
20230718,120600,484992930,12020,12020,12020,12020,0
|
|
20230718,120500,484992930,12020,12020,12020,12020,0
|
|
20230718,120400,484992930,12020,12020,12020,12020,1
|
|
20230718,120300,484980910,11960,11960,11960,11960,25
|
|
20230718,120200,484681910,11960,11960,11960,11960,0
|
|
20230718,120100,484681910,11960,11960,11960,11960,187
|
|
20230718,120000,482445390,11960,11970,11970,11960,555
|
|
20230718,115900,475806300,11980,11980,11980,11980,73
|
|
20230718,115800,474931760,12030,12030,12030,12030,0
|
|
20230718,115700,474931760,12030,12030,12030,12030,0
|
|
20230718,115600,474931760,12030,12030,12030,12030,0
|
|
20230718,115500,474931760,12030,12030,12030,12030,0
|
|
20230718,115400,474931760,12030,12030,12030,12030,1
|
|
20230718,115300,474919730,12030,12030,12030,12030,0
|
|
20230718,115200,474919730,12030,12030,12030,12030,1
|
|
20230718,115100,474907700,12030,12030,12030,12030,0
|
|
20230718,115000,474907700,12030,12030,12030,12030,0
|
|
20230718,114900,474907700,12030,12030,12030,12030,0
|
|
20230718,114800,474907700,12030,12030,12030,12030,0
|
|
20230718,114700,474907700,12030,12030,12030,12030,0
|
|
20230718,114600,474907700,12030,12030,12030,12030,10
|
|
20230718,114500,474787400,12030,11980,12030,11980,101
|
|
20230718,114400,473577320,11970,11970,11970,11970,1
|
|
20230718,114300,473565350,11980,11960,11980,11960,18
|
|
20230718,114200,473350050,11950,11960,11960,11950,1159
|
|
20230718,114100,459489710,11960,11960,11960,11960,0
|
|
20230718,114000,459489710,11960,11970,11970,11960,169
|
|
20230718,113900,457468170,11970,11960,11970,11960,651
|
|
20230718,113800,449682200,11960,11960,11960,11960,61
|
|
20230718,113700,448952640,11970,11970,11970,11970,15
|
|
20230718,113600,448773090,11970,11970,11970,11970,15
|
|
20230718,113500,448593540,11960,11960,11960,11960,0
|
|
20230718,113400,448593540,11960,11980,11980,11960,309
|
|
20230718,113300,444897600,11980,11980,11980,11980,16
|
|
20230718,113200,444705920,11980,11990,11990,11980,579
|
|
20230718,113100,437769490,11980,11980,11980,11980,380
|
|
20230718,113000,433217090,11980,11990,11990,11980,604
|
|
20230718,112900,425980900,11990,11990,11990,11990,125
|
|
20230718,112800,424482150,11990,11990,11990,11990,75
|
|
20230718,112700,423582900,11990,11990,11990,11990,1
|
|
20230718,112600,423570910,12040,12030,12040,12030,11
|
|
20230718,112500,423438570,11990,11990,11990,11990,0
|
|
20230718,112400,423438570,11990,12000,12000,11990,15
|
|
20230718,112300,423258680,12050,12050,12050,12050,0
|
|
20230718,112200,423258680,12050,12050,12050,12050,0
|
|
20230718,112100,423258680,12050,12050,12050,12050,0
|
|
20230718,112000,423258680,12050,12050,12050,12050,0
|
|
20230718,111900,423258680,12050,12050,12050,12050,1
|
|
20230718,111800,423246630,12000,12000,12000,12000,1
|
|
20230718,111700,423234630,12050,12050,12050,12050,0
|
|
20230718,111600,423234630,12050,12050,12050,12050,1
|
|
20230718,111500,423222580,12000,12050,12050,12000,135
|
|
20230718,111400,421600830,12050,12040,12050,12040,453
|
|
20230718,111300,416144930,12040,12040,12040,12040,1
|
|
20230718,111200,416132890,12000,12000,12000,12000,29
|
|
20230718,111100,415784890,12000,12000,12000,12000,0
|
|
20230718,111000,415784890,12000,12000,12000,12000,4
|
|
20230718,110900,415736890,12040,12040,12040,12040,0
|
|
20230718,110800,415736890,12040,12040,12040,12040,0
|
|
20230718,110700,415736890,12040,12000,12040,12000,78
|
|
20230718,110600,414800850,12050,12050,12050,12050,1
|
|
20230718,110500,414788800,12000,12000,12000,12000,114
|
|
20230718,110400,413420800,12050,12000,12050,12000,75
|
|
20230718,110300,412520750,12050,12050,12050,12050,11
|
|
20230718,110200,412388200,12070,12070,12070,12070,0
|
|
20230718,110100,412388200,12070,12070,12070,12070,0
|
|
20230718,110000,412388200,12070,12070,12070,12070,0
|
|
20230718,105900,412388200,12070,12070,12070,12070,8
|
|
20230718,105800,412291640,12000,11990,12000,11990,3058
|
|
20230718,105700,375602250,11960,11960,11960,11960,212
|
|
20230718,105600,373066730,11960,11970,11980,11960,523
|
|
20230718,105500,366805680,11970,11970,11970,11970,1
|
|
20230718,105400,366793710,11930,11950,11950,11930,46
|
|
20230718,105300,366244810,11970,11970,11970,11970,0
|
|
20230718,105200,366244810,11970,11970,11970,11970,11
|
|
20230718,105100,366113140,11970,11970,11970,11970,30
|
|
20230718,105000,365754040,11970,11970,11970,11970,358
|
|
20230718,104900,361468780,11970,11970,11970,11970,45
|
|
20230718,104800,360930130,11920,11920,11920,11920,1
|
|
20230718,104700,360918210,11970,11970,11970,11970,1
|
|
20230718,104600,360906240,11960,11920,11960,11920,513
|
|
20230718,104500,354772360,11960,11950,11960,11950,5
|
|
20230718,104400,354712580,11910,11910,11910,11910,1
|
|
20230718,104300,354700670,11970,11970,11970,11970,1
|
|
20230718,104200,354688700,11910,11920,11930,11910,2111
|
|
20230718,104100,329537280,11970,11930,11970,11920,85
|
|
20230718,104000,328523350,11950,11950,11950,11950,0
|
|
20230718,103900,328523350,11950,11930,11950,11920,201
|
|
20230718,103800,326127310,11950,11920,11950,11920,229
|
|
20230718,103700,323396830,11930,11930,11930,11930,218
|
|
20230718,103600,320796090,11940,11950,11950,11940,179
|
|
20230718,103500,318658690,11950,11950,11950,11950,1
|
|
20230718,103400,318646740,11940,11940,11940,11940,10
|
|
20230718,103300,318527340,11950,11950,11950,11950,29
|
|
20230718,103200,318180790,11950,11950,11950,11950,28
|
|
20230718,103100,317846190,11950,11950,11950,11950,34
|
|
20230718,103000,317439890,11960,11960,11960,11960,56
|
|
20230718,102900,316770130,11970,11970,11970,11970,0
|
|
20230718,102800,316770130,11970,11970,11970,11970,59
|
|
20230718,102700,316063900,11970,11970,11970,11970,0
|
|
20230718,102600,316063900,11970,11970,11970,11970,981
|
|
20230718,102500,304321330,11970,11970,11970,11970,3
|
|
20230718,102400,304285420,11980,11980,11980,11980,2
|
|
20230718,102300,304261460,11990,11990,11990,11990,0
|
|
20230718,102200,304261460,11990,11990,11990,11990,1
|
|
20230718,102100,304249470,11910,11910,11910,11910,0
|
|
20230718,102000,304249470,11910,11910,11910,11910,107
|
|
20230718,101900,302975100,11910,11910,11910,11910,59
|
|
20230718,101800,302272410,11900,11990,11990,11900,811
|
|
20230718,101700,292609610,11920,11950,11950,11920,174
|
|
20230718,101600,290532050,11950,12040,12040,11950,4098
|
|
20230718,101500,241350990,12040,12070,12070,12040,12
|
|
20230718,101400,241206240,12010,12060,12060,12010,1520
|
|
20230718,101300,222919330,12050,12070,12070,12050,81
|
|
20230718,101200,221942400,12080,12080,12080,12080,1
|
|
20230718,101100,221930320,12080,12080,12090,12080,163
|
|
20230718,101000,219961000,12080,12100,12100,12080,304
|
|
20230718,100900,216286510,12110,12110,12110,12110,40
|
|
20230718,100800,215802110,12100,12100,12100,12100,265
|
|
20230718,100700,212595610,12100,12090,12100,12090,989
|
|
20230718,100600,200638590,12090,12090,12090,12090,12
|
|
20230718,100500,200493510,12110,12100,12110,12100,681
|
|
20230718,100400,192247620,12100,12100,12100,12100,0
|
|
20230718,100300,192247620,12100,12100,12100,12100,0
|
|
20230718,100200,192247620,12100,12110,12110,12100,526
|
|
20230718,100100,185881720,12110,12110,12110,12110,0
|
|
20230718,100000,185881720,12110,12170,12170,12110,3
|
|
20230718,095900,185845270,12180,12180,12180,12180,22
|
|
20230718,095800,185577310,12180,12130,12180,12110,666
|
|
20230718,095700,177505220,12200,12200,12200,12200,1
|
|
20230718,095600,177493020,12130,12140,12140,12130,108
|
|
20230718,095500,176181970,12140,12150,12150,12140,111
|
|
20230718,095400,174834190,12200,12200,12200,12200,0
|
|
20230718,095300,174834190,12200,12200,12200,12200,0
|
|
20230718,095200,174834190,12200,12200,12200,12200,0
|
|
20230718,095100,174834190,12200,12200,12200,12200,0
|
|
20230718,095000,174834190,12200,12230,12230,12200,197
|
|
20230718,094900,172428210,12230,12230,12230,12230,0
|
|
20230718,094800,172428210,12230,12130,12230,12130,5
|
|
20230718,094700,172367160,12210,12230,12230,12100,1002
|
|
20230718,094600,160187300,12230,12200,12240,12200,27
|
|
20230718,094500,159857630,12250,12250,12250,12250,177
|
|
20230718,094400,157689380,12250,12240,12250,12190,262
|
|
20230718,094300,154492490,12240,12240,12240,12240,0
|
|
20230718,094200,154492490,12240,12240,12240,12240,0
|
|
20230718,094100,154492490,12240,12190,12240,12190,235
|
|
20230718,094000,151627440,12250,12190,12250,12190,1271
|
|
20230718,093900,136079500,12190,12190,12190,12100,106
|
|
20230718,093800,134796340,12210,12210,12210,12210,0
|
|
20230718,093700,134796340,12210,12210,12210,12210,0
|
|
20230718,093600,134796340,12210,12210,12210,12210,0
|
|
20230718,093500,134796340,12210,12090,12210,12090,41
|
|
20230718,093400,134300530,12210,12140,12210,12100,888
|
|
20230718,093300,123540140,12140,12100,12140,12080,101
|
|
20230718,093200,122318200,12100,12100,12100,12100,0
|
|
20230718,093100,122318200,12100,12140,12140,12100,590
|
|
20230718,093000,115175200,12110,12140,12140,12110,470
|
|
20230718,092900,109480830,12250,12250,12250,12250,0
|
|
20230718,092800,109480830,12250,12250,12250,12250,0
|
|
20230718,092700,109480830,12250,12250,12250,12250,0
|
|
20230718,092600,109480830,12250,12250,12250,12250,10
|
|
20230718,092500,109358330,12250,12250,12250,12250,24
|
|
20230718,092400,109064330,12260,12110,12260,12110,585
|
|
20230718,092300,101910730,12110,12100,12110,12100,111
|
|
20230718,092200,100567060,12100,12100,12100,12100,25
|
|
20230718,092100,100264560,12100,12100,12100,12100,10
|
|
20230718,092000,100143560,12100,12100,12100,12060,618
|
|
20230718,091900,92677230,12100,12130,12130,12100,1200
|
|
20230718,091800,78132370,12170,12160,12170,12130,114
|
|
20230718,091700,76748690,12190,12200,12200,12190,525
|
|
20230718,091600,70348690,12250,12250,12250,12250,0
|
|
20230718,091500,70348690,12250,12260,12260,12250,62
|
|
20230718,091400,69588990,12260,12220,12260,12160,704
|
|
20230718,091300,60997860,12200,12150,12200,12150,686
|
|
20230718,091200,52644280,12110,12110,12110,12110,75
|
|
20230718,091100,51736030,12160,12160,12160,12160,0
|
|
20230718,091000,51736030,12160,12120,12160,12060,1197
|
|
20230718,090900,37282810,12130,12160,12180,12130,324
|
|
20230718,090800,33347390,12150,12150,12150,12120,521
|
|
20230718,090700,27017960,12150,12150,12150,12150,210
|
|
20230718,090600,24466460,12150,12190,12190,12150,111
|
|
20230718,090500,23117100,12190,12220,12220,12190,110
|
|
20230718,090400,21773200,12190,12220,12220,12190,311
|
|
20230718,090300,17976110,12220,12220,12220,12220,2
|
|
20230718,090200,17951670,12190,12190,12190,12190,500
|
|
20230718,090100,11856670,12200,12200,12200,12200,19
|
|
20230718,090000,11624870,12240,12220,12240,12200,952
|