680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,201700,253817870,15790,15790,15790,15790,179
|
|
20230718,201600,253817870,15790,15790,15790,15790,0
|
|
20230718,201500,253817870,15790,15790,15790,15790,0
|
|
20230718,201400,253817870,15790,15790,15790,15790,0
|
|
20230718,201300,253817870,15790,15790,15790,15790,0
|
|
20230718,201200,253817870,15790,15790,15790,15790,0
|
|
20230718,201100,253817870,15790,15790,15790,15790,0
|
|
20230718,201000,253817870,15790,15790,15790,15790,0
|
|
20230718,200900,253817870,15790,15790,15790,15790,0
|
|
20230718,200800,253817870,15790,15790,15790,15790,0
|
|
20230718,200700,253817870,15790,15790,15790,15790,0
|
|
20230718,200600,253817870,15790,15790,15790,15790,0
|
|
20230718,200500,253817870,15790,15790,15790,15790,0
|
|
20230718,200400,253817870,15790,15790,15790,15790,0
|
|
20230718,200300,253817870,15790,15790,15790,15790,0
|
|
20230718,200200,253817870,15790,15790,15790,15790,0
|
|
20230718,200100,253817870,15790,15790,15790,15790,0
|
|
20230718,200000,253817870,15790,15790,15790,15790,0
|
|
20230718,195900,253817870,15790,15790,15790,15790,0
|
|
20230718,195800,253817870,15790,15790,15790,15790,0
|
|
20230718,195700,253817870,15790,15790,15790,15790,0
|
|
20230718,195600,253817870,15790,15790,15790,15790,0
|
|
20230718,195500,253817870,15790,15790,15790,15790,0
|
|
20230718,195400,253817870,15790,15790,15790,15790,0
|
|
20230718,195300,253817870,15790,15790,15790,15790,0
|
|
20230718,195200,253817870,15790,15790,15790,15790,0
|
|
20230718,195100,253817870,15790,15790,15790,15790,0
|
|
20230718,195000,253817870,15790,15790,15790,15790,0
|
|
20230718,194900,253817870,15790,15790,15790,15790,0
|
|
20230718,194800,253817870,15790,15790,15790,15790,0
|
|
20230718,194700,253817870,15790,15790,15790,15790,179
|
|
20230718,194600,253817870,15790,15790,15790,15790,0
|
|
20230718,194500,253817870,15790,15790,15790,15790,0
|
|
20230718,194400,253817870,15790,15790,15790,15790,0
|
|
20230718,194300,253817870,15790,15790,15790,15790,0
|
|
20230718,194200,253817870,15790,15790,15790,15790,0
|
|
20230718,194100,253817870,15790,15790,15790,15790,0
|
|
20230718,194000,253817870,15790,15790,15790,15790,0
|
|
20230718,193900,253817870,15790,15790,15790,15790,0
|
|
20230718,193800,253817870,15790,15790,15790,15790,0
|
|
20230718,193700,253817870,15790,15790,15790,15790,0
|
|
20230718,193600,253817870,15790,15790,15790,15790,0
|
|
20230718,193500,253817870,15790,15790,15790,15790,0
|
|
20230718,193400,253817870,15790,15790,15790,15790,0
|
|
20230718,193300,253817870,15790,15790,15790,15790,0
|
|
20230718,193200,253817870,15790,15790,15790,15790,0
|
|
20230718,193100,253817870,15790,15790,15790,15790,0
|
|
20230718,193000,253817870,15790,15790,15790,15790,0
|
|
20230718,192900,253817870,15790,15790,15790,15790,0
|
|
20230718,192800,253817870,15790,15790,15790,15790,0
|
|
20230718,192700,253817870,15790,15790,15790,15790,0
|
|
20230718,192600,253817870,15790,15790,15790,15790,0
|
|
20230718,192500,253817870,15790,15790,15790,15790,0
|
|
20230718,192400,253817870,15790,15790,15790,15790,0
|
|
20230718,192300,253817870,15790,15790,15790,15790,0
|
|
20230718,192200,253817870,15790,15790,15790,15790,0
|
|
20230718,192100,253817870,15790,15790,15790,15790,0
|
|
20230718,192000,253817870,15790,15790,15790,15790,0
|
|
20230718,191900,253817870,15790,15790,15790,15790,0
|
|
20230718,191800,253817870,15790,15790,15790,15790,0
|
|
20230718,191700,253817870,15790,15790,15790,15790,179
|
|
20230718,191600,253817870,15790,15790,15790,15790,0
|
|
20230718,191500,253817870,15790,15790,15790,15790,0
|
|
20230718,191400,253817870,15790,15790,15790,15790,0
|
|
20230718,191300,253817870,15790,15790,15790,15790,0
|
|
20230718,191200,253817870,15790,15790,15790,15790,0
|
|
20230718,191100,253817870,15790,15790,15790,15790,0
|
|
20230718,191000,253817870,15790,15790,15790,15790,0
|
|
20230718,190900,253817870,15790,15790,15790,15790,0
|
|
20230718,190800,253817870,15790,15790,15790,15790,0
|
|
20230718,190700,253817870,15790,15790,15790,15790,0
|
|
20230718,190600,253817870,15790,15790,15790,15790,0
|
|
20230718,190500,253817870,15790,15790,15790,15790,0
|
|
20230718,190400,253817870,15790,15790,15790,15790,0
|
|
20230718,190300,253817870,15790,15790,15790,15790,0
|
|
20230718,190200,253817870,15790,15790,15790,15790,0
|
|
20230718,190100,253817870,15790,15790,15790,15790,0
|
|
20230718,190000,253817870,15790,15790,15790,15790,0
|
|
20230718,185900,253817870,15790,15790,15790,15790,0
|
|
20230718,185800,253817870,15790,15790,15790,15790,0
|
|
20230718,185700,253817870,15790,15790,15790,15790,0
|
|
20230718,185600,253817870,15790,15790,15790,15790,0
|
|
20230718,185500,253817870,15790,15790,15790,15790,0
|
|
20230718,185400,253817870,15790,15790,15790,15790,0
|
|
20230718,185300,253817870,15790,15790,15790,15790,0
|
|
20230718,185200,253817870,15790,15790,15790,15790,0
|
|
20230718,185100,253817870,15790,15790,15790,15790,0
|
|
20230718,185000,253817870,15790,15790,15790,15790,0
|
|
20230718,184900,253817870,15790,15790,15790,15790,0
|
|
20230718,184800,253817870,15790,15790,15790,15790,0
|
|
20230718,184700,253817870,15790,15790,15790,15790,179
|
|
20230718,184600,253817870,15790,15790,15790,15790,0
|
|
20230718,184500,253817870,15790,15790,15790,15790,0
|
|
20230718,184400,253817870,15790,15790,15790,15790,0
|
|
20230718,184300,253817870,15790,15790,15790,15790,0
|
|
20230718,184200,253817870,15790,15790,15790,15790,0
|
|
20230718,184100,253817870,15790,15790,15790,15790,0
|
|
20230718,184000,253817870,15790,15790,15790,15790,0
|
|
20230718,183900,253817870,15790,15790,15790,15790,0
|
|
20230718,183800,253817870,15790,15790,15790,15790,0
|
|
20230718,183700,253817870,15790,15790,15790,15790,0
|
|
20230718,183600,253817870,15790,15790,15790,15790,0
|
|
20230718,183500,253817870,15790,15790,15790,15790,0
|
|
20230718,183400,253817870,15790,15790,15790,15790,0
|
|
20230718,183300,253817870,15790,15790,15790,15790,0
|
|
20230718,183200,253817870,15790,15790,15790,15790,0
|
|
20230718,183100,253817870,15790,15790,15790,15790,0
|
|
20230718,183000,253817870,15790,15790,15790,15790,0
|
|
20230718,182900,253817870,15790,15790,15790,15790,0
|
|
20230718,182800,253817870,15790,15790,15790,15790,0
|
|
20230718,182700,253817870,15790,15790,15790,15790,0
|
|
20230718,182600,253817870,15790,15790,15790,15790,0
|
|
20230718,182500,253817870,15790,15790,15790,15790,0
|
|
20230718,182400,253817870,15790,15790,15790,15790,0
|
|
20230718,182300,253817870,15790,15790,15790,15790,0
|
|
20230718,182200,253817870,15790,15790,15790,15790,0
|
|
20230718,182100,253817870,15790,15790,15790,15790,0
|
|
20230718,182000,253817870,15790,15790,15790,15790,0
|
|
20230718,181900,253817870,15790,15790,15790,15790,0
|
|
20230718,181800,253817870,15790,15790,15790,15790,0
|
|
20230718,181700,253817870,15790,15790,15790,15790,179
|
|
20230718,181600,253817870,15790,15790,15790,15790,0
|
|
20230718,181500,253817870,15790,15790,15790,15790,0
|
|
20230718,181400,253817870,15790,15790,15790,15790,0
|
|
20230718,181300,253817870,15790,15790,15790,15790,0
|
|
20230718,181200,253817870,15790,15790,15790,15790,0
|
|
20230718,181100,253817870,15790,15790,15790,15790,0
|
|
20230718,181000,253817870,15790,15790,15790,15790,0
|
|
20230718,180900,253817870,15790,15790,15790,15790,0
|
|
20230718,180800,253817870,15790,15790,15790,15790,0
|
|
20230718,180700,253817870,15790,15790,15790,15790,0
|
|
20230718,180600,253817870,15790,15790,15790,15790,0
|
|
20230718,180500,253817870,15790,15790,15790,15790,0
|
|
20230718,180400,253817870,15790,15790,15790,15790,0
|
|
20230718,180300,253817870,15790,15790,15790,15790,0
|
|
20230718,180200,253817870,15790,15790,15790,15790,0
|
|
20230718,180100,253817870,15790,15790,15790,15790,0
|
|
20230718,180000,253817870,15790,15790,15790,15790,0
|
|
20230718,175900,253817870,15790,15790,15790,15790,0
|
|
20230718,175800,253817870,15790,15790,15790,15790,0
|
|
20230718,175700,253817870,15790,15790,15790,15790,0
|
|
20230718,175600,253817870,15790,15790,15790,15790,0
|
|
20230718,175500,253817870,15790,15790,15790,15790,0
|
|
20230718,175400,253817870,15790,15790,15790,15790,0
|
|
20230718,175300,253817870,15790,15790,15790,15790,0
|
|
20230718,175200,253817870,15790,15790,15790,15790,0
|
|
20230718,175100,253817870,15790,15790,15790,15790,0
|
|
20230718,175000,253817870,15790,15790,15790,15790,0
|
|
20230718,174900,253817870,15790,15790,15790,15790,0
|
|
20230718,174800,253817870,15790,15790,15790,15790,0
|
|
20230718,174700,253817870,15790,15790,15790,15790,179
|
|
20230718,174600,253817870,15790,15790,15790,15790,0
|
|
20230718,174500,253817870,15790,15790,15790,15790,0
|
|
20230718,174400,253817870,15790,15790,15790,15790,0
|
|
20230718,174300,253817870,15790,15790,15790,15790,0
|
|
20230718,174200,253817870,15790,15790,15790,15790,0
|
|
20230718,174100,253817870,15790,15790,15790,15790,0
|
|
20230718,174000,253817870,15790,15790,15790,15790,0
|
|
20230718,173900,253817870,15790,15790,15790,15790,0
|
|
20230718,173800,253817870,15790,15790,15790,15790,0
|
|
20230718,173700,253817870,15790,15790,15790,15790,0
|
|
20230718,173600,253817870,15790,15790,15790,15790,0
|
|
20230718,173500,253817870,15790,15790,15790,15790,0
|
|
20230718,173400,253817870,15790,15790,15790,15790,0
|
|
20230718,173300,253817870,15790,15790,15790,15790,0
|
|
20230718,173200,253817870,15790,15790,15790,15790,0
|
|
20230718,173100,253817870,15790,15790,15790,15790,0
|
|
20230718,173000,253817870,15790,15790,15790,15790,0
|
|
20230718,172900,253817870,15790,15790,15790,15790,0
|
|
20230718,172800,253817870,15790,15790,15790,15790,0
|
|
20230718,172700,253817870,15790,15790,15790,15790,0
|
|
20230718,172600,253817870,15790,15790,15790,15790,0
|
|
20230718,172500,253817870,15790,15790,15790,15790,0
|
|
20230718,172400,253817870,15790,15790,15790,15790,0
|
|
20230718,172300,253817870,15790,15790,15790,15790,0
|
|
20230718,172200,253817870,15790,15790,15790,15790,0
|
|
20230718,172100,253817870,15790,15790,15790,15790,0
|
|
20230718,172000,253817870,15790,15790,15790,15790,0
|
|
20230718,171900,253817870,15790,15790,15790,15790,0
|
|
20230718,171800,253817870,15790,15790,15790,15790,0
|
|
20230718,171700,253817870,15790,15790,15790,15790,179
|
|
20230718,171600,253817870,15790,15790,15790,15790,0
|
|
20230718,171500,253817870,15790,15790,15790,15790,0
|
|
20230718,171400,253817870,15790,15790,15790,15790,0
|
|
20230718,171300,253817870,15790,15790,15790,15790,0
|
|
20230718,171200,253817870,15790,15790,15790,15790,0
|
|
20230718,171100,253817870,15790,15790,15790,15790,0
|
|
20230718,171000,253817870,15790,15790,15790,15790,0
|
|
20230718,170900,253817870,15790,15790,15790,15790,0
|
|
20230718,170800,253817870,15790,15790,15790,15790,0
|
|
20230718,170700,253817870,15790,15790,15790,15790,0
|
|
20230718,170600,253817870,15790,15790,15790,15790,0
|
|
20230718,170500,253817870,15790,15790,15790,15790,0
|
|
20230718,170400,253817870,15790,15790,15790,15790,0
|
|
20230718,170300,253817870,15790,15790,15790,15790,0
|
|
20230718,170200,253817870,15790,15790,15790,15790,0
|
|
20230718,170100,253817870,15790,15790,15790,15790,0
|
|
20230718,170000,253817870,15790,15790,15790,15790,0
|
|
20230718,165900,253817870,15790,15790,15790,15790,0
|
|
20230718,165800,253817870,15790,15790,15790,15790,0
|
|
20230718,165700,253817870,15790,15790,15790,15790,0
|
|
20230718,165600,253817870,15790,15790,15790,15790,0
|
|
20230718,165500,253817870,15790,15790,15790,15790,0
|
|
20230718,165400,253817870,15790,15790,15790,15790,0
|
|
20230718,165300,253817870,15790,15790,15790,15790,0
|
|
20230718,165200,253817870,15790,15790,15790,15790,0
|
|
20230718,165100,253817870,15790,15790,15790,15790,0
|
|
20230718,165000,253817870,15790,15790,15790,15790,0
|
|
20230718,164900,253817870,15790,15790,15790,15790,0
|
|
20230718,164800,253817870,15790,15790,15790,15790,0
|
|
20230718,164700,253817870,15790,15790,15790,15790,179
|
|
20230718,164600,253817870,15790,15790,15790,15790,0
|
|
20230718,164500,253817870,15790,15790,15790,15790,0
|
|
20230718,164400,253817870,15790,15790,15790,15790,0
|
|
20230718,164300,253817870,15790,15790,15790,15790,0
|
|
20230718,164200,253817870,15790,15790,15790,15790,0
|
|
20230718,164100,253817870,15790,15790,15790,15790,0
|
|
20230718,164000,253817870,15790,15790,15790,15790,0
|
|
20230718,163900,253817870,15790,15790,15790,15790,0
|
|
20230718,163800,253817870,15790,15790,15790,15790,0
|
|
20230718,163700,253817870,15790,15790,15790,15790,0
|
|
20230718,163600,253817870,15790,15790,15790,15790,0
|
|
20230718,163500,253817870,15790,15790,15790,15790,0
|
|
20230718,163400,253817870,15790,15790,15790,15790,0
|
|
20230718,163300,253817870,15790,15790,15790,15790,0
|
|
20230718,163200,253817870,15790,15790,15790,15790,0
|
|
20230718,163100,253817870,15790,15790,15790,15790,0
|
|
20230718,163000,253817870,15790,15790,15790,15790,0
|
|
20230718,162900,253817870,15790,15790,15790,15790,0
|
|
20230718,162800,253817870,15790,15790,15790,15790,0
|
|
20230718,162700,253817870,15790,15790,15790,15790,0
|
|
20230718,162600,253817870,15790,15790,15790,15790,0
|
|
20230718,162500,253817870,15790,15790,15790,15790,0
|
|
20230718,162400,253817870,15790,15790,15790,15790,0
|
|
20230718,162300,253817870,15790,15790,15790,15790,0
|
|
20230718,162200,253817870,15790,15790,15790,15790,0
|
|
20230718,162100,253817870,15790,15790,15790,15790,0
|
|
20230718,162000,253817870,15790,15790,15790,15790,0
|
|
20230718,161900,253817870,15790,15790,15790,15790,0
|
|
20230718,161800,253817870,15790,15790,15790,15790,0
|
|
20230718,161700,253817870,15790,15790,15790,15790,179
|
|
20230718,161600,253817870,15790,15790,15790,15790,0
|
|
20230718,161500,253817870,15790,15790,15790,15790,0
|
|
20230718,161400,253817870,15790,15790,15790,15790,0
|
|
20230718,161300,253817870,15790,15790,15790,15790,0
|
|
20230718,161200,253817870,15790,15790,15790,15790,0
|
|
20230718,161100,253817870,15790,15790,15790,15790,0
|
|
20230718,161000,253817870,15790,15790,15790,15790,0
|
|
20230718,160900,253817870,15790,15790,15790,15790,0
|
|
20230718,160800,253817870,15790,15790,15790,15790,0
|
|
20230718,160700,253817870,15790,15790,15790,15790,0
|
|
20230718,160600,253817870,15790,15790,15790,15790,0
|
|
20230718,160500,253817870,15790,15790,15790,15790,0
|
|
20230718,160400,253817870,15790,15790,15790,15790,0
|
|
20230718,160300,253817870,15790,15790,15790,15790,0
|
|
20230718,160200,253817870,15790,15790,15790,15790,0
|
|
20230718,160100,253817870,15790,15790,15790,15790,0
|
|
20230718,160000,253817870,15790,15790,15790,15790,0
|
|
20230718,155900,253817870,15790,15790,15790,15790,0
|
|
20230718,155800,253817870,15790,15790,15790,15790,0
|
|
20230718,155700,253817870,15790,15790,15790,15790,0
|
|
20230718,155600,253817870,15790,15790,15790,15790,0
|
|
20230718,155500,253817870,15790,15790,15790,15790,0
|
|
20230718,155400,253817870,15790,15790,15790,15790,0
|
|
20230718,155300,253817870,15790,15790,15790,15790,0
|
|
20230718,155200,253817870,15790,15790,15790,15790,0
|
|
20230718,155100,253817870,15790,15790,15790,15790,0
|
|
20230718,155000,253817870,15790,15790,15790,15790,0
|
|
20230718,154900,253817870,15790,15790,15790,15790,0
|
|
20230718,154800,253817870,15790,15790,15790,15790,0
|
|
20230718,154700,253817870,15790,15790,15790,15790,179
|
|
20230718,154600,253817870,15790,15790,15790,15790,0
|
|
20230718,154500,253817870,15790,15790,15790,15790,0
|
|
20230718,154400,253817870,15790,15790,15790,15790,0
|
|
20230718,154300,253817870,15790,15790,15790,15790,0
|
|
20230718,154200,253817870,15790,15790,15790,15790,0
|
|
20230718,154100,253817870,15790,15790,15790,15790,0
|
|
20230718,154000,253817870,15790,15790,15790,15790,0
|
|
20230718,153900,253817870,15790,15790,15790,15790,0
|
|
20230718,153800,253817870,15790,15790,15790,15790,0
|
|
20230718,153700,253817870,15790,15790,15790,15790,0
|
|
20230718,153600,253817870,15790,15790,15790,15790,0
|
|
20230718,153500,253817870,15790,15790,15790,15790,0
|
|
20230718,153400,253817870,15790,15790,15790,15790,0
|
|
20230718,153300,253817870,15790,15790,15790,15790,0
|
|
20230718,153200,253817870,15790,15790,15790,15790,0
|
|
20230718,153100,253817870,15790,15790,15790,15790,0
|
|
20230718,153000,253817870,15790,15790,15790,15790,179
|
|
20230718,152900,250991460,15790,15790,15790,15790,0
|
|
20230718,152800,250991460,15790,15790,15790,15790,0
|
|
20230718,152700,250991460,15790,15790,15790,15790,0
|
|
20230718,152600,250991460,15790,15790,15790,15790,0
|
|
20230718,152500,250991460,15790,15790,15790,15790,0
|
|
20230718,152400,250991460,15790,15790,15790,15790,0
|
|
20230718,152300,250991460,15790,15790,15790,15790,0
|
|
20230718,152200,250991460,15790,15790,15790,15790,0
|
|
20230718,152100,250991460,15790,15790,15790,15790,0
|
|
20230718,152000,250991460,15790,15790,15790,15790,0
|
|
20230718,151900,250991460,15790,15710,15790,15710,212
|
|
20230718,151800,247660860,15790,15790,15790,15790,2
|
|
20230718,151700,247629280,15730,15730,15730,15730,50
|
|
20230718,151600,246842780,15790,15790,15790,15790,0
|
|
20230718,151500,246842780,15790,15790,15790,15790,0
|
|
20230718,151400,246842780,15790,15710,15790,15710,14
|
|
20230718,151300,246622280,15790,15790,15790,15790,0
|
|
20230718,151200,246622280,15790,15790,15790,15790,0
|
|
20230718,151100,246622280,15790,15790,15790,15790,0
|
|
20230718,151000,246622280,15790,15790,15790,15790,0
|
|
20230718,150900,246622280,15790,15790,15790,15790,0
|
|
20230718,150800,246622280,15790,15790,15790,15790,0
|
|
20230718,150700,246622280,15790,15740,15790,15740,564
|
|
20230718,150600,237718990,15700,15700,15700,15700,0
|
|
20230718,150500,237718990,15700,15700,15700,15700,0
|
|
20230718,150400,237718990,15700,15700,15700,15700,0
|
|
20230718,150300,237718990,15700,15700,15700,15700,0
|
|
20230718,150200,237718990,15700,15700,15700,15700,0
|
|
20230718,150100,237718990,15700,15700,15700,15700,0
|
|
20230718,150000,237718990,15700,15700,15700,15700,196
|
|
20230718,145900,234641790,15690,15690,15690,15690,0
|
|
20230718,145800,234641790,15690,15690,15690,15690,0
|
|
20230718,145700,234641790,15690,15690,15690,15690,0
|
|
20230718,145600,234641790,15690,15690,15690,15690,0
|
|
20230718,145500,234641790,15690,15690,15690,15690,0
|
|
20230718,145400,234641790,15690,15690,15690,15690,3
|
|
20230718,145300,234594720,15690,15690,15690,15690,0
|
|
20230718,145200,234594720,15690,15690,15690,15690,0
|
|
20230718,145100,234594720,15690,15690,15690,15690,0
|
|
20230718,145000,234594720,15690,15690,15690,15690,0
|
|
20230718,144900,234594720,15690,15690,15690,15690,0
|
|
20230718,144800,234594720,15690,15690,15690,15690,0
|
|
20230718,144700,234594720,15690,15690,15690,15690,0
|
|
20230718,144600,234594720,15690,15690,15690,15690,40
|
|
20230718,144500,233967120,15580,15640,15640,15580,700
|
|
20230718,144400,223043290,15640,15720,15720,15640,1835
|
|
20230718,144300,194266190,15800,15800,15800,15800,0
|
|
20230718,144200,194266190,15800,15800,15800,15800,100
|
|
20230718,144100,192686190,15800,15800,15800,15800,0
|
|
20230718,144000,192686190,15800,15800,15800,15800,0
|
|
20230718,143900,192686190,15800,15800,15800,15800,0
|
|
20230718,143800,192686190,15800,15800,15800,15800,0
|
|
20230718,143700,192686190,15800,15800,15800,15800,0
|
|
20230718,143600,192686190,15800,15730,15800,15730,100
|
|
20230718,143500,191106400,15730,15730,15730,15730,0
|
|
20230718,143400,191106400,15730,15730,15730,15730,0
|
|
20230718,143300,191106400,15730,15730,15730,15730,3
|
|
20230718,143200,191059210,15730,15730,15730,15730,2
|
|
20230718,143100,191027750,15710,15710,15710,15710,70
|
|
20230718,143000,189928050,15710,15710,15710,15710,1
|
|
20230718,142900,189912340,15710,15710,15710,15710,0
|
|
20230718,142800,189912340,15710,15710,15710,15710,0
|
|
20230718,142700,189912340,15710,15710,15710,15710,0
|
|
20230718,142600,189912340,15710,15710,15710,15710,0
|
|
20230718,142500,189912340,15710,15710,15710,15710,0
|
|
20230718,142400,189912340,15710,15710,15710,15710,1
|
|
20230718,142300,189896630,15660,15660,15660,15660,0
|
|
20230718,142200,189896630,15660,15660,15660,15660,0
|
|
20230718,142100,189896630,15660,15660,15660,15660,0
|
|
20230718,142000,189896630,15660,15660,15660,15660,0
|
|
20230718,141900,189896630,15660,15660,15660,15660,1
|
|
20230718,141800,189880970,15680,15680,15680,15680,0
|
|
20230718,141700,189880970,15680,15680,15680,15680,0
|
|
20230718,141600,189880970,15680,15680,15680,15680,0
|
|
20230718,141500,189880970,15680,15680,15680,15680,0
|
|
20230718,141400,189880970,15680,15680,15680,15680,0
|
|
20230718,141300,189880970,15680,15680,15680,15680,0
|
|
20230718,141200,189880970,15680,15680,15680,15680,0
|
|
20230718,141100,189880970,15680,15680,15680,15680,0
|
|
20230718,141000,189880970,15680,15680,15680,15680,0
|
|
20230718,140900,189880970,15680,15680,15680,15680,0
|
|
20230718,140800,189880970,15680,15680,15680,15680,0
|
|
20230718,140700,189880970,15680,15680,15680,15680,0
|
|
20230718,140600,189880970,15680,15680,15680,15680,0
|
|
20230718,140500,189880970,15680,15680,15680,15680,0
|
|
20230718,140400,189880970,15680,15680,15680,15680,0
|
|
20230718,140300,189880970,15680,15680,15680,15680,0
|
|
20230718,140200,189880970,15680,15680,15680,15680,0
|
|
20230718,140100,189880970,15680,15680,15680,15680,0
|
|
20230718,140000,189880970,15680,15680,15680,15680,0
|
|
20230718,135900,189880970,15680,15680,15680,15680,0
|
|
20230718,135800,189880970,15680,15680,15680,15680,0
|
|
20230718,135700,189880970,15680,15680,15680,15680,1
|
|
20230718,135600,189865290,15800,15800,15800,15800,0
|
|
20230718,135500,189865290,15800,15800,15800,15800,0
|
|
20230718,135400,189865290,15800,15710,15800,15710,100
|
|
20230718,135300,188285380,15650,15650,15800,15650,101
|
|
20230718,135200,186690900,15780,15780,15780,15780,0
|
|
20230718,135100,186690900,15780,15650,15780,15650,100
|
|
20230718,135000,185113880,15620,15620,15620,15620,0
|
|
20230718,134900,185113880,15620,15620,15620,15620,0
|
|
20230718,134800,185113880,15620,15620,15620,15620,0
|
|
20230718,134700,185113880,15620,15620,15620,15620,0
|
|
20230718,134600,185113880,15620,15620,15620,15620,0
|
|
20230718,134500,185113880,15620,15620,15620,15620,0
|
|
20230718,134400,185113880,15620,15620,15620,15620,0
|
|
20230718,134300,185113880,15620,15620,15620,15620,0
|
|
20230718,134200,185113880,15620,15620,15620,15620,0
|
|
20230718,134100,185113880,15620,15620,15620,15620,0
|
|
20230718,134000,185113880,15620,15620,15620,15620,0
|
|
20230718,133900,185113880,15620,15620,15620,15620,0
|
|
20230718,133800,185113880,15620,15620,15620,15620,0
|
|
20230718,133700,185113880,15620,15620,15620,15620,9
|
|
20230718,133600,184973300,15600,15600,15600,15600,0
|
|
20230718,133500,184973300,15600,15600,15600,15600,0
|
|
20230718,133400,184973300,15600,15600,15600,15600,0
|
|
20230718,133300,184973300,15600,15600,15600,15600,0
|
|
20230718,133200,184973300,15600,15600,15600,15600,0
|
|
20230718,133100,184973300,15600,15600,15600,15600,0
|
|
20230718,133000,184973300,15600,15600,15600,15600,0
|
|
20230718,132900,184973300,15600,15600,15600,15600,0
|
|
20230718,132800,184973300,15600,15600,15600,15600,0
|
|
20230718,132700,184973300,15600,15600,15600,15600,0
|
|
20230718,132600,184973300,15600,15600,15600,15600,0
|
|
20230718,132500,184973300,15600,15600,15600,15600,0
|
|
20230718,132400,184973300,15600,15600,15600,15600,0
|
|
20230718,132300,184973300,15600,15600,15600,15600,0
|
|
20230718,132200,184973300,15600,15600,15600,15600,0
|
|
20230718,132100,184973300,15600,15600,15600,15600,10
|
|
20230718,132000,184817300,15600,15600,15600,15600,0
|
|
20230718,131900,184817300,15600,15600,15600,15600,0
|
|
20230718,131800,184817300,15600,15690,15690,15600,200
|
|
20230718,131700,181688550,15690,15690,15690,15690,0
|
|
20230718,131600,181688550,15690,15690,15690,15690,0
|
|
20230718,131500,181688550,15690,15690,15690,15690,0
|
|
20230718,131400,181688550,15690,15690,15690,15690,0
|
|
20230718,131300,181688550,15690,15690,15690,15690,0
|
|
20230718,131200,181688550,15690,15690,15690,15690,0
|
|
20230718,131100,181688550,15690,15690,15690,15690,0
|
|
20230718,131000,181688550,15690,15690,15690,15690,3
|
|
20230718,130900,181641480,15710,15710,15710,15710,0
|
|
20230718,130800,181641480,15710,15710,15710,15710,0
|
|
20230718,130700,181641480,15710,15710,15710,15710,0
|
|
20230718,130600,181641480,15710,15710,15710,15710,0
|
|
20230718,130500,181641480,15710,15710,15710,15710,0
|
|
20230718,130400,181641480,15710,15710,15710,15710,0
|
|
20230718,130300,181641480,15710,15710,15710,15710,0
|
|
20230718,130200,181641480,15710,15710,15710,15710,0
|
|
20230718,130100,181641480,15710,15710,15710,15710,3
|
|
20230718,130000,181594350,15710,15710,15710,15710,0
|
|
20230718,125900,181594350,15710,15710,15710,15710,0
|
|
20230718,125800,181594350,15710,15710,15710,15710,0
|
|
20230718,125700,181594350,15710,15710,15710,15710,0
|
|
20230718,125600,181594350,15710,15710,15710,15710,0
|
|
20230718,125500,181594350,15710,15710,15710,15710,0
|
|
20230718,125400,181594350,15710,15710,15710,15710,0
|
|
20230718,125300,181594350,15710,15710,15710,15710,0
|
|
20230718,125200,181594350,15710,15710,15710,15710,0
|
|
20230718,125100,181594350,15710,15710,15710,15710,0
|
|
20230718,125000,181594350,15710,15710,15710,15710,0
|
|
20230718,124900,181594350,15710,15710,15710,15710,0
|
|
20230718,124800,181594350,15710,15710,15710,15710,1
|
|
20230718,124700,181578640,15710,15710,15710,15710,0
|
|
20230718,124600,181578640,15710,15710,15710,15710,0
|
|
20230718,124500,181578640,15710,15710,15710,15710,0
|
|
20230718,124400,181578640,15710,15710,15710,15710,0
|
|
20230718,124300,181578640,15710,15620,15710,15620,551
|
|
20230718,124200,172932500,15680,15620,15680,15620,50
|
|
20230718,124100,172148760,15600,15600,15600,15600,0
|
|
20230718,124000,172148760,15600,15600,15600,15600,3
|
|
20230718,123900,172101960,15600,15600,15600,15600,0
|
|
20230718,123800,172101960,15600,15600,15600,15600,3
|
|
20230718,123700,172055160,15600,15600,15600,15600,140
|
|
20230718,123600,169871160,15620,15620,15620,15620,1
|
|
20230718,123500,169855540,15620,15620,15620,15620,0
|
|
20230718,123400,169855540,15620,15620,15620,15620,0
|
|
20230718,123300,169855540,15620,15620,15620,15620,0
|
|
20230718,123200,169855540,15620,15620,15620,15620,0
|
|
20230718,123100,169855540,15620,15620,15620,15620,0
|
|
20230718,123000,169855540,15620,15620,15620,15620,0
|
|
20230718,122900,169855540,15620,15620,15620,15620,1
|
|
20230718,122800,169839920,15630,15630,15630,15630,1
|
|
20230718,122700,169824290,15630,15630,15630,15630,3
|
|
20230718,122600,169777400,15630,15670,15670,15630,175
|
|
20230718,122500,167040280,15670,15670,15670,15670,0
|
|
20230718,122400,167040280,15670,15670,15670,15670,0
|
|
20230718,122300,167040280,15670,15670,15670,15670,0
|
|
20230718,122200,167040280,15670,15670,15670,15670,0
|
|
20230718,122100,167040280,15670,15670,15670,15670,0
|
|
20230718,122000,167040280,15670,15670,15670,15670,15
|
|
20230718,121900,166805230,15670,15670,15670,15670,0
|
|
20230718,121800,166805230,15670,15670,15670,15670,0
|
|
20230718,121700,166805230,15670,15670,15670,15670,0
|
|
20230718,121600,166805230,15670,15670,15670,15670,10
|
|
20230718,121500,166648530,15670,15670,15670,15670,0
|
|
20230718,121400,166648530,15670,15670,15670,15670,0
|
|
20230718,121300,166648530,15670,15670,15670,15670,0
|
|
20230718,121200,166648530,15670,15670,15670,15670,2
|
|
20230718,121100,166617190,15670,15670,15670,15670,0
|
|
20230718,121000,166617190,15670,15670,15670,15670,0
|
|
20230718,120900,166617190,15670,15670,15670,15670,0
|
|
20230718,120800,166617190,15670,15670,15670,15670,0
|
|
20230718,120700,166617190,15670,15670,15670,15670,0
|
|
20230718,120600,166617190,15670,15670,15670,15670,0
|
|
20230718,120500,166617190,15670,15690,15690,15670,1233
|
|
20230718,120400,147284670,15690,15690,15690,15690,0
|
|
20230718,120300,147284670,15690,15690,15690,15690,0
|
|
20230718,120200,147284670,15690,15690,15690,15690,0
|
|
20230718,120100,147284670,15690,15690,15690,15690,20
|
|
20230718,120000,146970870,15690,15690,15690,15690,0
|
|
20230718,115900,146970870,15690,15690,15690,15690,100
|
|
20230718,115800,145401870,15690,15690,15690,15690,0
|
|
20230718,115700,145401870,15690,15690,15690,15690,41
|
|
20230718,115600,144758580,15690,15690,15690,15690,0
|
|
20230718,115500,144758580,15690,15720,15720,15690,200
|
|
20230718,115400,141618860,15740,15740,15740,15740,0
|
|
20230718,115300,141618860,15740,15740,15740,15740,0
|
|
20230718,115200,141618860,15740,15740,15740,15740,0
|
|
20230718,115100,141618860,15740,15740,15740,15740,0
|
|
20230718,115000,141618860,15740,15740,15740,15740,0
|
|
20230718,114900,141618860,15740,15740,15740,15740,0
|
|
20230718,114800,141618860,15740,15740,15740,15740,0
|
|
20230718,114700,141618860,15740,15740,15740,15740,0
|
|
20230718,114600,141618860,15740,15740,15740,15740,100
|
|
20230718,114500,140044860,15740,15740,15740,15740,0
|
|
20230718,114400,140044860,15740,15740,15740,15740,0
|
|
20230718,114300,140044860,15740,15740,15740,15740,0
|
|
20230718,114200,140044860,15740,15740,15740,15740,0
|
|
20230718,114100,140044860,15740,15740,15740,15740,0
|
|
20230718,114000,140044860,15740,15740,15740,15740,0
|
|
20230718,113900,140044860,15740,15740,15740,15740,0
|
|
20230718,113800,140044860,15740,15740,15740,15740,0
|
|
20230718,113700,140044860,15740,15740,15740,15740,0
|
|
20230718,113600,140044860,15740,15740,15740,15740,0
|
|
20230718,113500,140044860,15740,15740,15740,15740,0
|
|
20230718,113400,140044860,15740,15740,15740,15740,0
|
|
20230718,113300,140044860,15740,15740,15740,15740,1600
|
|
20230718,113200,114860860,15740,15740,15740,15740,0
|
|
20230718,113100,114860860,15740,15740,15740,15740,0
|
|
20230718,113000,114860860,15740,15740,15740,15740,0
|
|
20230718,112900,114860860,15740,15740,15740,15740,0
|
|
20230718,112800,114860860,15740,15740,15740,15740,0
|
|
20230718,112700,114860860,15740,15740,15740,15740,0
|
|
20230718,112600,114860860,15740,15740,15740,15740,0
|
|
20230718,112500,114860860,15740,15740,15740,15740,0
|
|
20230718,112400,114860860,15740,15740,15740,15740,1
|
|
20230718,112300,114845120,15790,15740,15790,15740,5
|
|
20230718,112200,114766220,15720,15720,15720,15720,0
|
|
20230718,112100,114766220,15720,15720,15720,15720,100
|
|
20230718,112000,113194220,15800,15800,15800,15800,0
|
|
20230718,111900,113194220,15800,15800,15800,15800,0
|
|
20230718,111800,113194220,15800,15800,15800,15800,0
|
|
20230718,111700,113194220,15800,15720,15800,15710,175
|
|
20230718,111600,110443620,15830,15740,15830,15740,71
|
|
20230718,111500,109319780,15740,15740,15740,15740,0
|
|
20230718,111400,109319780,15740,15740,15740,15740,1
|
|
20230718,111300,109304040,15740,15740,15740,15740,2
|
|
20230718,111200,109272560,15740,15740,15740,15740,4
|
|
20230718,111100,109209600,15740,15740,15740,15740,4
|
|
20230718,111000,109146640,15740,15740,15740,15740,0
|
|
20230718,110900,109146640,15740,15740,15740,15740,0
|
|
20230718,110800,109146640,15740,15740,15740,15740,0
|
|
20230718,110700,109146640,15740,15740,15740,15740,0
|
|
20230718,110600,109146640,15740,15740,15740,15740,0
|
|
20230718,110500,109146640,15740,15740,15740,15740,0
|
|
20230718,110400,109146640,15740,15740,15740,15740,1
|
|
20230718,110300,109130900,15750,15750,15750,15750,0
|
|
20230718,110200,109130900,15750,15760,15760,15730,723
|
|
20230718,110100,97742730,15760,15760,15760,15760,0
|
|
20230718,110000,97742730,15760,15760,15760,15760,0
|
|
20230718,105900,97742730,15760,15760,15760,15760,0
|
|
20230718,105800,97742730,15760,15780,15780,15760,77
|
|
20230718,105700,96528710,15780,15830,15830,15780,39
|
|
20230718,105600,95912210,15910,15910,15910,15910,0
|
|
20230718,105500,95912210,15910,15910,15910,15910,0
|
|
20230718,105400,95912210,15910,15910,15910,15910,0
|
|
20230718,105300,95912210,15910,15910,15910,15910,0
|
|
20230718,105200,95912210,15910,15910,15910,15910,0
|
|
20230718,105100,95912210,15910,15910,15910,15910,0
|
|
20230718,105000,95912210,15910,15910,15910,15910,0
|
|
20230718,104900,95912210,15910,15910,15910,15910,0
|
|
20230718,104800,95912210,15910,15910,15910,15910,0
|
|
20230718,104700,95912210,15910,15910,15910,15910,0
|
|
20230718,104600,95912210,15910,15910,15910,15910,0
|
|
20230718,104500,95912210,15910,15910,15910,15910,0
|
|
20230718,104400,95912210,15910,15910,15910,15910,0
|
|
20230718,104300,95912210,15910,15830,15910,15830,86
|
|
20230718,104200,94544140,15910,15910,15910,15910,0
|
|
20230718,104100,94544140,15910,15910,15910,15910,0
|
|
20230718,104000,94544140,15910,15910,15910,15910,0
|
|
20230718,103900,94544140,15910,15910,15910,15910,0
|
|
20230718,103800,94544140,15910,15910,15910,15910,0
|
|
20230718,103700,94544140,15910,15910,15910,15910,0
|
|
20230718,103600,94544140,15910,15830,15910,15830,100
|
|
20230718,103500,92953220,15910,15910,15910,15910,0
|
|
20230718,103400,92953220,15910,15910,15910,15910,0
|
|
20230718,103300,92953220,15910,15820,15910,15820,40
|
|
20230718,103200,92317270,15810,15810,15810,15810,0
|
|
20230718,103100,92317270,15810,15810,15810,15810,0
|
|
20230718,103000,92317270,15810,15800,15810,15800,101
|
|
20230718,102900,90720470,15900,15900,15900,15900,0
|
|
20230718,102800,90720470,15900,15900,15900,15900,0
|
|
20230718,102700,90720470,15900,15900,15900,15900,0
|
|
20230718,102600,90720470,15900,15900,15900,15900,0
|
|
20230718,102500,90720470,15900,15900,15900,15900,0
|
|
20230718,102400,90720470,15900,15900,15900,15900,0
|
|
20230718,102300,90720470,15900,15900,15900,15900,0
|
|
20230718,102200,90720470,15900,15780,15900,15780,70
|
|
20230718,102100,89607690,15760,15760,15760,15760,0
|
|
20230718,102000,89607690,15760,15760,15760,15760,0
|
|
20230718,101900,89607690,15760,15780,15780,15760,91
|
|
20230718,101800,88173510,15910,15910,15910,15910,0
|
|
20230718,101700,88173510,15910,15780,15910,15780,100
|
|
20230718,101600,86582640,15780,15780,15780,15780,0
|
|
20230718,101500,86582640,15780,15780,15780,15780,0
|
|
20230718,101400,86582640,15780,15800,15800,15780,76
|
|
20230718,101300,85383230,15780,15780,15780,15780,0
|
|
20230718,101200,85383230,15780,15780,15780,15780,0
|
|
20230718,101100,85383230,15780,15780,15780,15780,0
|
|
20230718,101000,85383230,15780,15780,15780,15780,0
|
|
20230718,100900,85383230,15780,15780,15780,15780,0
|
|
20230718,100800,85383230,15780,15780,15780,15780,0
|
|
20230718,100700,85383230,15780,15780,15780,15780,0
|
|
20230718,100600,85383230,15780,15780,15780,15780,1
|
|
20230718,100500,85367450,15780,15770,15910,15770,411
|
|
20230718,100400,78829150,15910,15780,15910,15780,130
|
|
20230718,100300,76762780,15780,15780,15780,15780,48
|
|
20230718,100200,76005340,15910,15910,15910,15910,0
|
|
20230718,100100,76005340,15910,15910,15910,15910,0
|
|
20230718,100000,76005340,15910,15910,15910,15910,0
|
|
20230718,095900,76005340,15910,15910,15910,15910,0
|
|
20230718,095800,76005340,15910,15800,15910,15800,2
|
|
20230718,095700,75973630,15910,15910,15910,15910,0
|
|
20230718,095600,75973630,15910,15910,15910,15910,0
|
|
20230718,095500,75973630,15910,15780,15910,15780,153
|
|
20230718,095400,73541300,15790,15790,15790,15790,100
|
|
20230718,095300,71962300,15790,15790,15790,15790,100
|
|
20230718,095200,70383300,15800,15800,15800,15800,0
|
|
20230718,095100,70383300,15800,15800,15800,15800,1
|
|
20230718,095000,70367500,15800,15800,15800,15800,5
|
|
20230718,094900,70288500,15800,15800,15800,15800,103
|
|
20230718,094800,68661100,15800,15800,15800,15800,2
|
|
20230718,094700,68629500,15800,15800,15800,15800,2
|
|
20230718,094600,68597900,15940,15690,15940,15690,106
|
|
20230718,094500,66920970,15690,15720,15720,15690,151
|
|
20230718,094400,64549670,15720,15730,15730,15720,200
|
|
20230718,094300,61405570,15770,15780,15780,15730,313
|
|
20230718,094200,56473960,15780,15780,15780,15780,1
|
|
20230718,094100,56458180,15780,15780,15780,15780,32
|
|
20230718,094000,55953220,15760,15810,15810,15760,873
|
|
20230718,093900,42171870,15810,15810,15810,15810,0
|
|
20230718,093800,42171870,15810,15810,15810,15810,0
|
|
20230718,093700,42171870,15810,15810,15810,15810,0
|
|
20230718,093600,42171870,15810,15810,15810,15810,0
|
|
20230718,093500,42171870,15810,15810,15810,15810,0
|
|
20230718,093400,42171870,15810,15840,15840,15810,380
|
|
20230718,093300,36157400,16010,16010,16010,16010,0
|
|
20230718,093200,36157400,16010,15840,16010,15840,30
|
|
20230718,093100,35677350,15810,15810,15810,15810,0
|
|
20230718,093000,35677350,15810,15810,15810,15810,0
|
|
20230718,092900,35677350,15810,15810,15810,15810,0
|
|
20230718,092800,35677350,15810,15810,15810,15810,0
|
|
20230718,092700,35677350,15810,15810,15810,15810,166
|
|
20230718,092600,33052890,15810,15900,15910,15810,179
|
|
20230718,092500,30217300,15920,15960,15960,15910,180
|
|
20230718,092400,27352730,15960,15960,15960,15950,6
|
|
20230718,092300,27256980,16010,16010,16010,16010,0
|
|
20230718,092200,27256980,16010,16010,16010,16010,0
|
|
20230718,092100,27256980,16010,15990,16010,15980,1020
|
|
20230718,092000,10927080,16000,16000,16000,16000,0
|
|
20230718,091900,10927080,16000,15970,16000,15970,63
|
|
20230718,091800,9920940,15970,15970,15970,15970,0
|
|
20230718,091700,9920940,15970,15970,15970,15970,0
|
|
20230718,091600,9920940,15970,15970,15970,15970,0
|
|
20230718,091500,9920940,15970,15970,15970,15970,0
|
|
20230718,091400,9920940,15970,15970,15970,15970,0
|
|
20230718,091300,9920940,15970,15970,15970,15970,272
|
|
20230718,091200,5577100,15970,16020,16020,15970,227
|
|
20230718,091100,1950990,16020,16020,16020,16020,15
|
|
20230718,091000,1710690,16020,16020,16020,16020,0
|
|
20230718,090900,1710690,16020,16020,16020,16020,21
|
|
20230718,090800,1374270,16070,16070,16070,16070,0
|
|
20230718,090700,1374270,16070,16050,16070,16050,22
|
|
20230718,090600,1021150,16080,16080,16080,16080,1
|
|
20230718,090500,1005070,16190,16190,16190,16190,0
|
|
20230718,090400,1005070,16190,16190,16190,16190,0
|
|
20230718,090300,1005070,16190,16190,16190,16190,1
|
|
20230718,090200,988880,16200,16200,16200,16200,0
|
|
20230718,090100,988880,16200,16200,16200,16200,0
|
|
20230718,090000,988880,16200,16240,16240,16200,61
|