681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,201800,1414752680,13510,13510,13510,13510,3183
|
|
20230718,201700,1414752680,13510,13510,13510,13510,0
|
|
20230718,201600,1414752680,13510,13510,13510,13510,0
|
|
20230718,201500,1414752680,13510,13510,13510,13510,0
|
|
20230718,201400,1414752680,13510,13510,13510,13510,0
|
|
20230718,201300,1414752680,13510,13510,13510,13510,0
|
|
20230718,201200,1414752680,13510,13510,13510,13510,0
|
|
20230718,201100,1414752680,13510,13510,13510,13510,0
|
|
20230718,201000,1414752680,13510,13510,13510,13510,0
|
|
20230718,200900,1414752680,13510,13510,13510,13510,0
|
|
20230718,200800,1414752680,13510,13510,13510,13510,0
|
|
20230718,200700,1414752680,13510,13510,13510,13510,0
|
|
20230718,200600,1414752680,13510,13510,13510,13510,0
|
|
20230718,200500,1414752680,13510,13510,13510,13510,0
|
|
20230718,200400,1414752680,13510,13510,13510,13510,0
|
|
20230718,200300,1414752680,13510,13510,13510,13510,0
|
|
20230718,200200,1414752680,13510,13510,13510,13510,0
|
|
20230718,200100,1414752680,13510,13510,13510,13510,0
|
|
20230718,200000,1414752680,13510,13510,13510,13510,0
|
|
20230718,195900,1414752680,13510,13510,13510,13510,0
|
|
20230718,195800,1414752680,13510,13510,13510,13510,0
|
|
20230718,195700,1414752680,13510,13510,13510,13510,0
|
|
20230718,195600,1414752680,13510,13510,13510,13510,0
|
|
20230718,195500,1414752680,13510,13510,13510,13510,0
|
|
20230718,195400,1414752680,13510,13510,13510,13510,0
|
|
20230718,195300,1414752680,13510,13510,13510,13510,0
|
|
20230718,195200,1414752680,13510,13510,13510,13510,0
|
|
20230718,195100,1414752680,13510,13510,13510,13510,0
|
|
20230718,195000,1414752680,13510,13510,13510,13510,0
|
|
20230718,194900,1414752680,13510,13510,13510,13510,0
|
|
20230718,194800,1414752680,13510,13510,13510,13510,3183
|
|
20230718,194700,1414752680,13510,13510,13510,13510,0
|
|
20230718,194600,1414752680,13510,13510,13510,13510,0
|
|
20230718,194500,1414752680,13510,13510,13510,13510,0
|
|
20230718,194400,1414752680,13510,13510,13510,13510,0
|
|
20230718,194300,1414752680,13510,13510,13510,13510,0
|
|
20230718,194200,1414752680,13510,13510,13510,13510,0
|
|
20230718,194100,1414752680,13510,13510,13510,13510,0
|
|
20230718,194000,1414752680,13510,13510,13510,13510,0
|
|
20230718,193900,1414752680,13510,13510,13510,13510,0
|
|
20230718,193800,1414752680,13510,13510,13510,13510,0
|
|
20230718,193700,1414752680,13510,13510,13510,13510,0
|
|
20230718,193600,1414752680,13510,13510,13510,13510,0
|
|
20230718,193500,1414752680,13510,13510,13510,13510,0
|
|
20230718,193400,1414752680,13510,13510,13510,13510,0
|
|
20230718,193300,1414752680,13510,13510,13510,13510,0
|
|
20230718,193200,1414752680,13510,13510,13510,13510,0
|
|
20230718,193100,1414752680,13510,13510,13510,13510,0
|
|
20230718,193000,1414752680,13510,13510,13510,13510,0
|
|
20230718,192900,1414752680,13510,13510,13510,13510,0
|
|
20230718,192800,1414752680,13510,13510,13510,13510,0
|
|
20230718,192700,1414752680,13510,13510,13510,13510,0
|
|
20230718,192600,1414752680,13510,13510,13510,13510,0
|
|
20230718,192500,1414752680,13510,13510,13510,13510,0
|
|
20230718,192400,1414752680,13510,13510,13510,13510,0
|
|
20230718,192300,1414752680,13510,13510,13510,13510,0
|
|
20230718,192200,1414752680,13510,13510,13510,13510,0
|
|
20230718,192100,1414752680,13510,13510,13510,13510,0
|
|
20230718,192000,1414752680,13510,13510,13510,13510,0
|
|
20230718,191900,1414752680,13510,13510,13510,13510,0
|
|
20230718,191800,1414752680,13510,13510,13510,13510,3183
|
|
20230718,191700,1414752680,13510,13510,13510,13510,0
|
|
20230718,191600,1414752680,13510,13510,13510,13510,0
|
|
20230718,191500,1414752680,13510,13510,13510,13510,0
|
|
20230718,191400,1414752680,13510,13510,13510,13510,0
|
|
20230718,191300,1414752680,13510,13510,13510,13510,0
|
|
20230718,191200,1414752680,13510,13510,13510,13510,0
|
|
20230718,191100,1414752680,13510,13510,13510,13510,0
|
|
20230718,191000,1414752680,13510,13510,13510,13510,0
|
|
20230718,190900,1414752680,13510,13510,13510,13510,0
|
|
20230718,190800,1414752680,13510,13510,13510,13510,0
|
|
20230718,190700,1414752680,13510,13510,13510,13510,0
|
|
20230718,190600,1414752680,13510,13510,13510,13510,0
|
|
20230718,190500,1414752680,13510,13510,13510,13510,0
|
|
20230718,190400,1414752680,13510,13510,13510,13510,0
|
|
20230718,190300,1414752680,13510,13510,13510,13510,0
|
|
20230718,190200,1414752680,13510,13510,13510,13510,0
|
|
20230718,190100,1414752680,13510,13510,13510,13510,0
|
|
20230718,190000,1414752680,13510,13510,13510,13510,0
|
|
20230718,185900,1414752680,13510,13510,13510,13510,0
|
|
20230718,185800,1414752680,13510,13510,13510,13510,0
|
|
20230718,185700,1414752680,13510,13510,13510,13510,0
|
|
20230718,185600,1414752680,13510,13510,13510,13510,0
|
|
20230718,185500,1414752680,13510,13510,13510,13510,0
|
|
20230718,185400,1414752680,13510,13510,13510,13510,0
|
|
20230718,185300,1414752680,13510,13510,13510,13510,0
|
|
20230718,185200,1414752680,13510,13510,13510,13510,0
|
|
20230718,185100,1414752680,13510,13510,13510,13510,0
|
|
20230718,185000,1414752680,13510,13510,13510,13510,0
|
|
20230718,184900,1414752680,13510,13510,13510,13510,0
|
|
20230718,184800,1414752680,13510,13510,13510,13510,3183
|
|
20230718,184700,1414752680,13510,13510,13510,13510,0
|
|
20230718,184600,1414752680,13510,13510,13510,13510,0
|
|
20230718,184500,1414752680,13510,13510,13510,13510,0
|
|
20230718,184400,1414752680,13510,13510,13510,13510,0
|
|
20230718,184300,1414752680,13510,13510,13510,13510,0
|
|
20230718,184200,1414752680,13510,13510,13510,13510,0
|
|
20230718,184100,1414752680,13510,13510,13510,13510,0
|
|
20230718,184000,1414752680,13510,13510,13510,13510,0
|
|
20230718,183900,1414752680,13510,13510,13510,13510,0
|
|
20230718,183800,1414752680,13510,13510,13510,13510,0
|
|
20230718,183700,1414752680,13510,13510,13510,13510,0
|
|
20230718,183600,1414752680,13510,13510,13510,13510,0
|
|
20230718,183500,1414752680,13510,13510,13510,13510,0
|
|
20230718,183400,1414752680,13510,13510,13510,13510,0
|
|
20230718,183300,1414752680,13510,13510,13510,13510,0
|
|
20230718,183200,1414752680,13510,13510,13510,13510,0
|
|
20230718,183100,1414752680,13510,13510,13510,13510,0
|
|
20230718,183000,1414752680,13510,13510,13510,13510,0
|
|
20230718,182900,1414752680,13510,13510,13510,13510,0
|
|
20230718,182800,1414752680,13510,13510,13510,13510,0
|
|
20230718,182700,1414752680,13510,13510,13510,13510,0
|
|
20230718,182600,1414752680,13510,13510,13510,13510,0
|
|
20230718,182500,1414752680,13510,13510,13510,13510,0
|
|
20230718,182400,1414752680,13510,13510,13510,13510,0
|
|
20230718,182300,1414752680,13510,13510,13510,13510,0
|
|
20230718,182200,1414752680,13510,13510,13510,13510,0
|
|
20230718,182100,1414752680,13510,13510,13510,13510,0
|
|
20230718,182000,1414752680,13510,13510,13510,13510,0
|
|
20230718,181900,1414752680,13510,13510,13510,13510,0
|
|
20230718,181800,1414752680,13510,13510,13510,13510,3183
|
|
20230718,181700,1414752680,13510,13510,13510,13510,0
|
|
20230718,181600,1414752680,13510,13510,13510,13510,0
|
|
20230718,181500,1414752680,13510,13510,13510,13510,0
|
|
20230718,181400,1414752680,13510,13510,13510,13510,0
|
|
20230718,181300,1414752680,13510,13510,13510,13510,0
|
|
20230718,181200,1414752680,13510,13510,13510,13510,0
|
|
20230718,181100,1414752680,13510,13510,13510,13510,0
|
|
20230718,181000,1414752680,13510,13510,13510,13510,0
|
|
20230718,180900,1414752680,13510,13510,13510,13510,0
|
|
20230718,180800,1414752680,13510,13510,13510,13510,0
|
|
20230718,180700,1414752680,13510,13510,13510,13510,0
|
|
20230718,180600,1414752680,13510,13510,13510,13510,0
|
|
20230718,180500,1414752680,13510,13510,13510,13510,0
|
|
20230718,180400,1414752680,13510,13510,13510,13510,0
|
|
20230718,180300,1414752680,13510,13510,13510,13510,0
|
|
20230718,180200,1414752680,13510,13510,13510,13510,0
|
|
20230718,180100,1414752680,13510,13510,13510,13510,0
|
|
20230718,180000,1414752680,13510,13510,13510,13510,0
|
|
20230718,175900,1414752680,13510,13510,13510,13510,0
|
|
20230718,175800,1414752680,13510,13510,13510,13510,0
|
|
20230718,175700,1414752680,13510,13510,13510,13510,0
|
|
20230718,175600,1414752680,13510,13510,13510,13510,0
|
|
20230718,175500,1414752680,13510,13510,13510,13510,0
|
|
20230718,175400,1414752680,13510,13510,13510,13510,0
|
|
20230718,175300,1414752680,13510,13510,13510,13510,0
|
|
20230718,175200,1414752680,13510,13510,13510,13510,0
|
|
20230718,175100,1414752680,13510,13510,13510,13510,0
|
|
20230718,175000,1414752680,13510,13510,13510,13510,0
|
|
20230718,174900,1414752680,13510,13510,13510,13510,0
|
|
20230718,174800,1414752680,13510,13510,13510,13510,3183
|
|
20230718,174700,1414752680,13510,13510,13510,13510,0
|
|
20230718,174600,1414752680,13510,13510,13510,13510,0
|
|
20230718,174500,1414752680,13510,13510,13510,13510,0
|
|
20230718,174400,1414752680,13510,13510,13510,13510,0
|
|
20230718,174300,1414752680,13510,13510,13510,13510,0
|
|
20230718,174200,1414752680,13510,13510,13510,13510,0
|
|
20230718,174100,1414752680,13510,13510,13510,13510,0
|
|
20230718,174000,1414752680,13510,13510,13510,13510,0
|
|
20230718,173900,1414752680,13510,13510,13510,13510,0
|
|
20230718,173800,1414752680,13510,13510,13510,13510,0
|
|
20230718,173700,1414752680,13510,13510,13510,13510,0
|
|
20230718,173600,1414752680,13510,13510,13510,13510,0
|
|
20230718,173500,1414752680,13510,13510,13510,13510,0
|
|
20230718,173400,1414752680,13510,13510,13510,13510,0
|
|
20230718,173300,1414752680,13510,13510,13510,13510,0
|
|
20230718,173200,1414752680,13510,13510,13510,13510,0
|
|
20230718,173100,1414752680,13510,13510,13510,13510,0
|
|
20230718,173000,1414752680,13510,13510,13510,13510,0
|
|
20230718,172900,1414752680,13510,13510,13510,13510,0
|
|
20230718,172800,1414752680,13510,13510,13510,13510,0
|
|
20230718,172700,1414752680,13510,13510,13510,13510,0
|
|
20230718,172600,1414752680,13510,13510,13510,13510,0
|
|
20230718,172500,1414752680,13510,13510,13510,13510,0
|
|
20230718,172400,1414752680,13510,13510,13510,13510,0
|
|
20230718,172300,1414752680,13510,13510,13510,13510,0
|
|
20230718,172200,1414752680,13510,13510,13510,13510,0
|
|
20230718,172100,1414752680,13510,13510,13510,13510,0
|
|
20230718,172000,1414752680,13510,13510,13510,13510,0
|
|
20230718,171900,1414752680,13510,13510,13510,13510,0
|
|
20230718,171800,1414752680,13510,13510,13510,13510,3183
|
|
20230718,171700,1414752680,13510,13510,13510,13510,0
|
|
20230718,171600,1414752680,13510,13510,13510,13510,0
|
|
20230718,171500,1414752680,13510,13510,13510,13510,0
|
|
20230718,171400,1414752680,13510,13510,13510,13510,0
|
|
20230718,171300,1414752680,13510,13510,13510,13510,0
|
|
20230718,171200,1414752680,13510,13510,13510,13510,0
|
|
20230718,171100,1414752680,13510,13510,13510,13510,0
|
|
20230718,171000,1414752680,13510,13510,13510,13510,0
|
|
20230718,170900,1414752680,13510,13510,13510,13510,0
|
|
20230718,170800,1414752680,13510,13510,13510,13510,0
|
|
20230718,170700,1414752680,13510,13510,13510,13510,0
|
|
20230718,170600,1414752680,13510,13510,13510,13510,0
|
|
20230718,170500,1414752680,13510,13510,13510,13510,0
|
|
20230718,170400,1414752680,13510,13510,13510,13510,0
|
|
20230718,170300,1414752680,13510,13510,13510,13510,0
|
|
20230718,170200,1414752680,13510,13510,13510,13510,0
|
|
20230718,170100,1414752680,13510,13510,13510,13510,0
|
|
20230718,170000,1414752680,13510,13510,13510,13510,0
|
|
20230718,165900,1414752680,13510,13510,13510,13510,0
|
|
20230718,165800,1414752680,13510,13510,13510,13510,0
|
|
20230718,165700,1414752680,13510,13510,13510,13510,0
|
|
20230718,165600,1414752680,13510,13510,13510,13510,0
|
|
20230718,165500,1414752680,13510,13510,13510,13510,0
|
|
20230718,165400,1414752680,13510,13510,13510,13510,0
|
|
20230718,165300,1414752680,13510,13510,13510,13510,0
|
|
20230718,165200,1414752680,13510,13510,13510,13510,0
|
|
20230718,165100,1414752680,13510,13510,13510,13510,0
|
|
20230718,165000,1414752680,13510,13510,13510,13510,0
|
|
20230718,164900,1414752680,13510,13510,13510,13510,0
|
|
20230718,164800,1414752680,13510,13510,13510,13510,3183
|
|
20230718,164700,1414752680,13510,13510,13510,13510,0
|
|
20230718,164600,1414752680,13510,13510,13510,13510,0
|
|
20230718,164500,1414752680,13510,13510,13510,13510,0
|
|
20230718,164400,1414752680,13510,13510,13510,13510,0
|
|
20230718,164300,1414752680,13510,13510,13510,13510,0
|
|
20230718,164200,1414752680,13510,13510,13510,13510,0
|
|
20230718,164100,1414752680,13510,13510,13510,13510,0
|
|
20230718,164000,1414752680,13510,13510,13510,13510,0
|
|
20230718,163900,1414752680,13510,13510,13510,13510,0
|
|
20230718,163800,1414752680,13510,13510,13510,13510,0
|
|
20230718,163700,1414752680,13510,13510,13510,13510,0
|
|
20230718,163600,1414752680,13510,13510,13510,13510,0
|
|
20230718,163500,1414752680,13510,13510,13510,13510,0
|
|
20230718,163400,1414752680,13510,13510,13510,13510,0
|
|
20230718,163300,1414752680,13510,13510,13510,13510,0
|
|
20230718,163200,1414752680,13510,13510,13510,13510,0
|
|
20230718,163100,1414752680,13510,13510,13510,13510,0
|
|
20230718,163000,1414752680,13510,13510,13510,13510,0
|
|
20230718,162900,1414752680,13510,13510,13510,13510,0
|
|
20230718,162800,1414752680,13510,13510,13510,13510,0
|
|
20230718,162700,1414752680,13510,13510,13510,13510,0
|
|
20230718,162600,1414752680,13510,13510,13510,13510,0
|
|
20230718,162500,1414752680,13510,13510,13510,13510,0
|
|
20230718,162400,1414752680,13510,13510,13510,13510,0
|
|
20230718,162300,1414752680,13510,13510,13510,13510,0
|
|
20230718,162200,1414752680,13510,13510,13510,13510,0
|
|
20230718,162100,1414752680,13510,13510,13510,13510,0
|
|
20230718,162000,1414752680,13510,13510,13510,13510,0
|
|
20230718,161900,1414752680,13510,13510,13510,13510,0
|
|
20230718,161800,1414752680,13510,13510,13510,13510,3183
|
|
20230718,161700,1414752680,13510,13510,13510,13510,0
|
|
20230718,161600,1414752680,13510,13510,13510,13510,0
|
|
20230718,161500,1414752680,13510,13510,13510,13510,0
|
|
20230718,161400,1414752680,13510,13510,13510,13510,0
|
|
20230718,161300,1414752680,13510,13510,13510,13510,0
|
|
20230718,161200,1414752680,13510,13510,13510,13510,0
|
|
20230718,161100,1414752680,13510,13510,13510,13510,0
|
|
20230718,161000,1414752680,13510,13510,13510,13510,0
|
|
20230718,160900,1414752680,13510,13510,13510,13510,0
|
|
20230718,160800,1414752680,13510,13510,13510,13510,0
|
|
20230718,160700,1414752680,13510,13510,13510,13510,0
|
|
20230718,160600,1414752680,13510,13510,13510,13510,0
|
|
20230718,160500,1414752680,13510,13510,13510,13510,0
|
|
20230718,160400,1414752680,13510,13510,13510,13510,0
|
|
20230718,160300,1414752680,13510,13510,13510,13510,0
|
|
20230718,160200,1414752680,13510,13510,13510,13510,0
|
|
20230718,160100,1414752680,13510,13510,13510,13510,0
|
|
20230718,160000,1414752680,13510,13510,13510,13510,0
|
|
20230718,155900,1414752680,13510,13510,13510,13510,0
|
|
20230718,155800,1414752680,13510,13510,13510,13510,0
|
|
20230718,155700,1414752680,13510,13510,13510,13510,0
|
|
20230718,155600,1414752680,13510,13510,13510,13510,0
|
|
20230718,155500,1414752680,13510,13510,13510,13510,0
|
|
20230718,155400,1414752680,13510,13510,13510,13510,0
|
|
20230718,155300,1414752680,13510,13510,13510,13510,0
|
|
20230718,155200,1414752680,13510,13510,13510,13510,0
|
|
20230718,155100,1414752680,13510,13510,13510,13510,0
|
|
20230718,155000,1414752680,13510,13510,13510,13510,0
|
|
20230718,154900,1414752680,13510,13510,13510,13510,0
|
|
20230718,154800,1414752680,13510,13510,13510,13510,3183
|
|
20230718,154700,1414752680,13510,13510,13510,13510,0
|
|
20230718,154600,1414752680,13510,13510,13510,13510,0
|
|
20230718,154500,1414752680,13510,13510,13510,13510,0
|
|
20230718,154400,1414752680,13510,13510,13510,13510,0
|
|
20230718,154300,1414752680,13510,13510,13510,13510,0
|
|
20230718,154200,1414752680,13510,13510,13510,13510,0
|
|
20230718,154100,1414752680,13510,13510,13510,13510,0
|
|
20230718,154000,1414752680,13510,13510,13510,13510,0
|
|
20230718,153900,1414752680,13510,13510,13510,13510,0
|
|
20230718,153800,1414752680,13510,13510,13510,13510,0
|
|
20230718,153700,1414752680,13510,13510,13510,13510,0
|
|
20230718,153600,1414752680,13510,13510,13510,13510,0
|
|
20230718,153500,1414752680,13510,13510,13510,13510,0
|
|
20230718,153400,1414752680,13510,13510,13510,13510,0
|
|
20230718,153300,1414752680,13510,13510,13510,13510,0
|
|
20230718,153200,1414752680,13510,13510,13510,13510,0
|
|
20230718,153100,1414752680,13510,13510,13510,13510,0
|
|
20230718,153000,1414752680,13510,13510,13510,13510,3183
|
|
20230718,152900,1371750350,13510,13510,13510,13510,0
|
|
20230718,152800,1371750350,13510,13510,13510,13510,0
|
|
20230718,152700,1371750350,13510,13510,13510,13510,0
|
|
20230718,152600,1371750350,13510,13510,13510,13510,0
|
|
20230718,152500,1371750350,13510,13510,13510,13510,0
|
|
20230718,152400,1371750350,13510,13510,13510,13510,0
|
|
20230718,152300,1371750350,13510,13510,13510,13510,0
|
|
20230718,152200,1371750350,13510,13510,13510,13510,0
|
|
20230718,152100,1371750350,13510,13510,13510,13510,0
|
|
20230718,152000,1371750350,13510,13510,13510,13510,0
|
|
20230718,151900,1371750350,13510,13500,13510,13470,133
|
|
20230718,151800,1369954920,13470,13410,13470,13400,1574
|
|
20230718,151700,1348854950,13410,13450,13470,13410,935
|
|
20230718,151600,1336302260,13450,13460,13470,13450,671
|
|
20230718,151500,1327273460,13460,13490,13490,13460,1092
|
|
20230718,151400,1312560060,13490,13530,13530,13490,292
|
|
20230718,151300,1308617810,13510,13510,13510,13510,100
|
|
20230718,151200,1307266810,13530,13520,13530,13510,280
|
|
20230718,151100,1303482620,13510,13510,13510,13510,130
|
|
20230718,151000,1301726320,13510,13510,13520,13510,478
|
|
20230718,150900,1295268530,13510,13520,13520,13510,413
|
|
20230718,150800,1289687670,13510,13510,13510,13510,6
|
|
20230718,150700,1289606610,13510,13500,13510,13500,185
|
|
20230718,150600,1287107560,13490,13500,13500,13490,32
|
|
20230718,150500,1286675780,13520,13520,13520,13520,0
|
|
20230718,150400,1286675780,13520,13520,13520,13520,1
|
|
20230718,150300,1286662260,13480,13480,13480,13480,1
|
|
20230718,150200,1286648780,13480,13480,13480,13480,200
|
|
20230718,150100,1283952780,13480,13530,13530,13480,102
|
|
20230718,150000,1282577490,13530,13530,13530,13530,0
|
|
20230718,145900,1282577490,13530,13520,13530,13520,21
|
|
20230718,145800,1282293560,13530,13520,13530,13520,44
|
|
20230718,145700,1281698670,13500,13500,13500,13490,338
|
|
20230718,145600,1277135770,13500,13500,13500,13500,148
|
|
20230718,145500,1275137770,13500,13500,13500,13500,0
|
|
20230718,145400,1275137770,13500,13500,13500,13500,11
|
|
20230718,145300,1274989270,13500,13520,13520,13500,9
|
|
20230718,145200,1274867730,13460,13460,13460,13460,0
|
|
20230718,145100,1274867730,13460,13490,13510,13450,2789
|
|
20230718,145000,1237320450,13530,13520,13530,13480,2005
|
|
20230718,144900,1210263190,13510,13550,13550,13510,109
|
|
20230718,144800,1208788240,13550,13550,13550,13550,0
|
|
20230718,144700,1208788240,13550,13550,13550,13550,2
|
|
20230718,144600,1208761140,13510,13510,13510,13510,0
|
|
20230718,144500,1208761140,13510,13510,13510,13510,0
|
|
20230718,144400,1208761140,13510,13510,13510,13510,41
|
|
20230718,144300,1208207230,13500,13500,13500,13500,8
|
|
20230718,144200,1208099230,13500,13510,13510,13500,1341
|
|
20230718,144100,1189992510,13510,13510,13510,13510,0
|
|
20230718,144000,1189992510,13510,13510,13510,13510,1
|
|
20230718,143900,1189979000,13510,13510,13510,13510,0
|
|
20230718,143800,1189979000,13510,13510,13510,13510,0
|
|
20230718,143700,1189979000,13510,13510,13510,13510,0
|
|
20230718,143600,1189979000,13510,13510,13510,13510,0
|
|
20230718,143500,1189979000,13510,13500,13510,13500,664
|
|
20230718,143400,1181012780,13500,13500,13500,13500,0
|
|
20230718,143300,1181012780,13500,13500,13500,13500,200
|
|
20230718,143200,1178312780,13500,13500,13500,13500,819
|
|
20230718,143100,1167256280,13510,13510,13510,13510,79
|
|
20230718,143000,1166188990,13510,13510,13510,13510,0
|
|
20230718,142900,1166188990,13510,13510,13510,13510,147
|
|
20230718,142800,1164203020,13510,13510,13510,13510,773
|
|
20230718,142700,1153759790,13510,13510,13510,13510,0
|
|
20230718,142600,1153759790,13510,13510,13510,13510,30
|
|
20230718,142500,1153354490,13510,13510,13510,13510,59
|
|
20230718,142400,1152557400,13510,13510,13510,13510,51
|
|
20230718,142300,1151868390,13510,13510,13510,13510,0
|
|
20230718,142200,1151868390,13510,13510,13510,13510,6
|
|
20230718,142100,1151787330,13500,13500,13500,13500,0
|
|
20230718,142000,1151787330,13500,13500,13500,13500,5
|
|
20230718,141900,1151719830,13550,13550,13550,13550,11
|
|
20230718,141800,1151570780,13550,13550,13550,13550,0
|
|
20230718,141700,1151570780,13550,13550,13550,13550,45
|
|
20230718,141600,1150961030,13500,13540,13540,13500,3546
|
|
20230718,141500,1103035830,13530,13530,13530,13530,0
|
|
20230718,141400,1103035830,13530,13530,13530,13530,0
|
|
20230718,141300,1103035830,13530,13530,13530,13530,155
|
|
20230718,141200,1100938680,13530,13530,13530,13530,34
|
|
20230718,141100,1100478660,13520,13530,13530,13520,147
|
|
20230718,141000,1098489790,13520,13530,13530,13520,20
|
|
20230718,140900,1098219200,13520,13530,13530,13520,1568
|
|
20230718,140800,1077009000,13540,13540,13540,13540,127
|
|
20230718,140700,1075289420,13550,13550,13550,13550,547
|
|
20230718,140600,1067877570,13550,13560,13560,13550,275
|
|
20230718,140500,1064151270,13550,13560,13560,13550,102
|
|
20230718,140400,1062768650,13560,13560,13560,13560,3
|
|
20230718,140300,1062727970,13560,13560,13560,13560,0
|
|
20230718,140200,1062727970,13560,13560,13560,13560,0
|
|
20230718,140100,1062727970,13560,13550,13560,13550,8
|
|
20230718,140000,1062619560,13550,13580,13580,13550,751
|
|
20230718,135900,1052436600,13560,13570,13570,13560,690
|
|
20230718,135800,1043079900,13590,13600,13600,13590,8
|
|
20230718,135700,1042971150,13600,13600,13600,13600,0
|
|
20230718,135600,1042971150,13600,13600,13600,13600,0
|
|
20230718,135500,1042971150,13600,13600,13600,13600,0
|
|
20230718,135400,1042971150,13600,13600,13600,13600,0
|
|
20230718,135300,1042971150,13600,13600,13600,13600,10
|
|
20230718,135200,1042835150,13600,13600,13600,13600,1
|
|
20230718,135100,1042821550,13560,13560,13560,13560,34
|
|
20230718,135000,1042360510,13570,13580,13580,13570,964
|
|
20230718,134900,1029278870,13600,13600,13600,13590,4
|
|
20230718,134800,1029224490,13600,13600,13600,13600,10
|
|
20230718,134700,1029088490,13600,13600,13600,13600,0
|
|
20230718,134600,1029088490,13600,13600,13600,13580,1261
|
|
20230718,134500,1011944030,13580,13580,13580,13580,180
|
|
20230718,134400,1009499630,13600,13600,13600,13600,70
|
|
20230718,134300,1008547630,13600,13600,13600,13600,0
|
|
20230718,134200,1008547630,13600,13590,13600,13590,106
|
|
20230718,134100,1007106530,13590,13590,13590,13590,5
|
|
20230718,134000,1007038580,13600,13600,13600,13600,62
|
|
20230718,133900,1006195380,13590,13590,13590,13590,84
|
|
20230718,133800,1005053820,13580,13590,13590,13580,238
|
|
20230718,133700,1001820600,13590,13590,13590,13590,33
|
|
20230718,133600,1001372130,13590,13590,13590,13590,0
|
|
20230718,133500,1001372130,13590,13590,13590,13590,11
|
|
20230718,133400,1001222640,13580,13580,13580,13580,0
|
|
20230718,133300,1001222640,13580,13580,13580,13580,206
|
|
20230718,133200,998425160,13580,13570,13580,13570,51
|
|
20230718,133100,997732590,13570,13570,13570,13570,0
|
|
20230718,133000,997732590,13570,13570,13570,13570,23
|
|
20230718,132900,997420480,13560,13560,13560,13560,10
|
|
20230718,132800,997284880,13560,13550,13560,13550,92
|
|
20230718,132700,996038260,13560,13560,13560,13560,0
|
|
20230718,132600,996038260,13560,13560,13560,13560,321
|
|
20230718,132500,991685500,13560,13560,13560,13560,14
|
|
20230718,132400,991495660,13560,13560,13560,13560,20
|
|
20230718,132300,991224460,13550,13550,13550,13550,108
|
|
20230718,132200,989761060,13550,13550,13550,13550,30
|
|
20230718,132100,989354560,13560,13540,13560,13540,201
|
|
20230718,132000,986633000,13560,13570,13570,13560,76
|
|
20230718,131900,985601700,13570,13570,13570,13570,0
|
|
20230718,131800,985601700,13570,13570,13570,13570,0
|
|
20230718,131700,985601700,13570,13570,13570,13570,4
|
|
20230718,131600,985547420,13580,13580,13580,13580,0
|
|
20230718,131500,985547420,13580,13580,13580,13580,0
|
|
20230718,131400,985547420,13580,13580,13580,13580,1
|
|
20230718,131300,985533840,13570,13570,13570,13570,50
|
|
20230718,131200,984855340,13570,13570,13570,13570,50
|
|
20230718,131100,984176840,13570,13570,13570,13570,1
|
|
20230718,131000,984163270,13530,13530,13530,13530,63
|
|
20230718,130900,983310880,13530,13570,13570,13530,9
|
|
20230718,130800,983189030,13530,13530,13530,13530,0
|
|
20230718,130700,983189030,13530,13560,13560,13530,1319
|
|
20230718,130600,965330360,13560,13570,13570,13560,32
|
|
20230718,130500,964896220,13570,13570,13570,13570,22
|
|
20230718,130400,964597680,13570,13570,13570,13570,8
|
|
20230718,130300,964489120,13570,13570,13570,13570,63
|
|
20230718,130200,963634210,13570,13570,13570,13570,0
|
|
20230718,130100,963634210,13570,13570,13570,13570,6
|
|
20230718,130000,963552790,13570,13570,13570,13570,34
|
|
20230718,125900,963091410,13580,13580,13580,13580,0
|
|
20230718,125800,963091410,13580,13570,13580,13570,8
|
|
20230718,125700,962982840,13580,13580,13580,13580,8
|
|
20230718,125600,962874200,13590,13590,13590,13590,26
|
|
20230718,125500,962520860,13590,13590,13590,13590,143
|
|
20230718,125400,960577490,13590,13590,13590,13590,51
|
|
20230718,125300,959884400,13590,13590,13590,13590,5
|
|
20230718,125200,959816450,13560,13560,13560,13560,0
|
|
20230718,125100,959816450,13560,13560,13560,13560,0
|
|
20230718,125000,959816450,13560,13560,13560,13560,1
|
|
20230718,124900,959802890,13560,13560,13560,13560,300
|
|
20230718,124800,955734890,13590,13590,13590,13590,10
|
|
20230718,124700,955598990,13560,13560,13560,13560,0
|
|
20230718,124600,955598990,13560,13560,13560,13560,17
|
|
20230718,124500,955368470,13560,13550,13560,13550,6
|
|
20230718,124400,955287120,13560,13580,13580,13560,33
|
|
20230718,124300,954839240,13580,13580,13580,13580,10
|
|
20230718,124200,954703440,13580,13580,13580,13580,500
|
|
20230718,124100,947913440,13600,13600,13600,13570,430
|
|
20230718,124000,942066730,13600,13600,13600,13600,310
|
|
20230718,123900,937850730,13600,13600,13600,13600,5
|
|
20230718,123800,937782730,13600,13600,13600,13600,10
|
|
20230718,123700,937646730,13600,13600,13600,13570,889
|
|
20230718,123600,925556360,13590,13590,13590,13590,1
|
|
20230718,123500,925542770,13590,13590,13590,13590,0
|
|
20230718,123400,925542770,13590,13590,13590,13590,0
|
|
20230718,123300,925542770,13590,13590,13590,13590,8
|
|
20230718,123200,925434050,13590,13570,13590,13570,2
|
|
20230718,123100,925406890,13570,13570,13570,13570,0
|
|
20230718,123000,925406890,13570,13570,13570,13570,164
|
|
20230718,122900,923181410,13540,13540,13540,13540,89
|
|
20230718,122800,921976350,13540,13540,13540,13540,0
|
|
20230718,122700,921976350,13540,13540,13540,13540,6
|
|
20230718,122600,921895110,13540,13540,13540,13540,0
|
|
20230718,122500,921895110,13540,13540,13540,13540,22
|
|
20230718,122400,921597230,13520,13530,13530,13520,212
|
|
20230718,122300,918729960,13540,13540,13540,13540,6
|
|
20230718,122200,918648720,13530,13530,13530,13530,18
|
|
20230718,122100,918405180,13520,13530,13530,13520,26
|
|
20230718,122000,918053530,13530,13530,13530,13530,312
|
|
20230718,121900,913832170,13530,13530,13530,13530,100
|
|
20230718,121800,912479170,13530,13530,13530,13530,0
|
|
20230718,121700,912479170,13530,13530,13530,13530,153
|
|
20230718,121600,910409080,13530,13530,13530,13530,0
|
|
20230718,121500,910409080,13530,13530,13530,13520,320
|
|
20230718,121400,906082510,13520,13570,13570,13520,1491
|
|
20230718,121300,885909350,13540,13540,13540,13540,300
|
|
20230718,121200,881847350,13550,13550,13550,13550,66
|
|
20230718,121100,880953050,13560,13560,13560,13560,23
|
|
20230718,121000,880641170,13570,13570,13570,13570,0
|
|
20230718,120900,880641170,13570,13570,13570,13570,1
|
|
20230718,120800,880627600,13560,13560,13560,13560,5
|
|
20230718,120700,880559800,13560,13560,13560,13560,33
|
|
20230718,120600,880112320,13600,13600,13600,13600,0
|
|
20230718,120500,880112320,13600,13600,13600,13600,69
|
|
20230718,120400,879173920,13600,13540,13600,13540,1221
|
|
20230718,120300,862641520,13550,13550,13550,13550,473
|
|
20230718,120200,856232370,13560,13590,13590,13560,986
|
|
20230718,120100,842860020,13600,13600,13600,13600,0
|
|
20230718,120000,842860020,13600,13600,13600,13600,1
|
|
20230718,115900,842846420,13590,13590,13590,13590,2
|
|
20230718,115800,842819240,13590,13590,13590,13590,0
|
|
20230718,115700,842819240,13590,13590,13590,13590,147
|
|
20230718,115600,840821510,13600,13590,13600,13590,11
|
|
20230718,115500,840672010,13600,13610,13630,13600,217
|
|
20230718,115400,837718770,13640,13640,13640,13640,41
|
|
20230718,115300,837159530,13650,13650,13650,13650,0
|
|
20230718,115200,837159530,13650,13650,13650,13650,0
|
|
20230718,115100,837159530,13650,13650,13650,13650,25
|
|
20230718,115000,836818280,13650,13590,13650,13590,6
|
|
20230718,114900,836736680,13590,13590,13590,13590,0
|
|
20230718,114800,836736680,13590,13590,13590,13590,3
|
|
20230718,114700,836695910,13600,13560,13600,13560,115
|
|
20230718,114600,835136010,13560,13560,13560,13560,12
|
|
20230718,114500,834973290,13560,13560,13560,13560,392
|
|
20230718,114400,829657770,13560,13550,13560,13550,13
|
|
20230718,114300,829481590,13550,13550,13550,13550,1071
|
|
20230718,114200,814969540,13550,13580,13580,13550,1962
|
|
20230718,114100,788369960,13580,13570,13580,13570,37
|
|
20230718,114000,787867750,13570,13580,13580,13570,53
|
|
20230718,113900,787148320,13600,13590,13600,13580,45
|
|
20230718,113800,786536640,13600,13600,13600,13600,0
|
|
20230718,113700,786536640,13600,13600,13600,13600,99
|
|
20230718,113600,785190240,13600,13610,13610,13600,71
|
|
20230718,113500,784224270,13610,13630,13630,13610,68
|
|
20230718,113400,783298710,13630,13640,13640,13630,6
|
|
20230718,113300,783216900,13650,13650,13650,13650,0
|
|
20230718,113200,783216900,13650,13650,13650,13650,1
|
|
20230718,113100,783203250,13650,13650,13650,13650,1
|
|
20230718,113000,783189600,13650,13650,13650,13650,20
|
|
20230718,112900,782916600,13660,13660,13660,13660,1
|
|
20230718,112800,782902940,13650,13650,13650,13650,0
|
|
20230718,112700,782902940,13650,13650,13650,13650,10
|
|
20230718,112600,782766440,13660,13660,13660,13660,4
|
|
20230718,112500,782711800,13670,13670,13670,13670,0
|
|
20230718,112400,782711800,13670,13670,13670,13670,1
|
|
20230718,112300,782698130,13670,13670,13670,13670,1
|
|
20230718,112200,782684460,13620,13620,13620,13620,120
|
|
20230718,112100,781050060,13670,13670,13670,13670,1
|
|
20230718,112000,781036390,13670,13660,13670,13660,137
|
|
20230718,111900,779163620,13670,13670,13670,13670,0
|
|
20230718,111800,779163620,13670,13670,13670,13670,0
|
|
20230718,111700,779163620,13670,13670,13670,13670,201
|
|
20230718,111600,776415950,13670,13600,13670,13600,215
|
|
20230718,111500,773491880,13600,13600,13600,13600,651
|
|
20230718,111400,764638280,13600,13600,13600,13560,201
|
|
20230718,111300,761907880,13600,13600,13600,13600,0
|
|
20230718,111200,761907880,13600,13600,13600,13600,128
|
|
20230718,111100,760167080,13600,13600,13600,13560,111
|
|
20230718,111000,758661480,13600,13600,13600,13600,0
|
|
20230718,110900,758661480,13600,13600,13600,13600,5
|
|
20230718,110800,758593480,13600,13590,13600,13590,381
|
|
20230718,110700,753414000,13560,13590,13590,13560,201
|
|
20230718,110600,750688410,13560,13560,13570,13560,294
|
|
20230718,110500,746701730,13560,13580,13580,13560,928
|
|
20230718,110400,734103870,13590,13590,13590,13590,15
|
|
20230718,110300,733900020,13590,13590,13590,13590,273
|
|
20230718,110200,730189950,13590,13600,13600,13590,98
|
|
20230718,110100,728857220,13600,13600,13600,13600,0
|
|
20230718,110000,728857220,13600,13600,13600,13600,107
|
|
20230718,105900,727402020,13610,13620,13620,13610,74
|
|
20230718,105800,726394860,13630,13630,13630,13630,0
|
|
20230718,105700,726394860,13630,13630,13630,13630,0
|
|
20230718,105600,726394860,13630,13630,13630,13630,1
|
|
20230718,105500,726381230,13630,13630,13630,13630,0
|
|
20230718,105400,726381230,13630,13630,13630,13630,3
|
|
20230718,105300,726340340,13630,13630,13630,13630,1
|
|
20230718,105200,726326710,13670,13670,13670,13670,0
|
|
20230718,105100,726326710,13670,13670,13670,13670,1
|
|
20230718,105000,726313040,13640,13640,13640,13640,1
|
|
20230718,104900,726299400,13640,13640,13640,13640,1
|
|
20230718,104800,726285760,13580,13580,13580,13580,387
|
|
20230718,104700,721030300,13580,13580,13580,13580,1
|
|
20230718,104600,721016720,13580,13600,13600,13580,25
|
|
20230718,104500,720676740,13600,13600,13600,13600,129
|
|
20230718,104400,718922340,13580,13580,13580,13580,0
|
|
20230718,104300,718922340,13580,13580,13580,13580,1
|
|
20230718,104200,718908760,13580,13580,13580,13550,2196
|
|
20230718,104100,689108170,13580,13580,13580,13580,0
|
|
20230718,104000,689108170,13580,13630,13630,13580,600
|
|
20230718,103900,680956830,13630,13630,13630,13630,115
|
|
20230718,103800,679389380,13630,13640,13640,13630,10
|
|
20230718,103700,679253050,13650,13650,13650,13650,530
|
|
20230718,103600,672018550,13650,13670,13670,13650,96
|
|
20230718,103500,670707740,13670,13670,13670,13670,1
|
|
20230718,103400,670694070,13670,13670,13670,13670,90
|
|
20230718,103300,669463770,13650,13650,13650,13650,100
|
|
20230718,103200,668098770,13670,13670,13670,13670,1
|
|
20230718,103100,668085100,13650,13650,13650,13610,530
|
|
20230718,103000,660850680,13650,13650,13650,13650,1
|
|
20230718,102900,660837030,13650,13650,13650,13650,2
|
|
20230718,102800,660809730,13650,13650,13650,13650,412
|
|
20230718,102700,655185930,13610,13580,13610,13580,841
|
|
20230718,102600,643749280,13610,13610,13610,13610,0
|
|
20230718,102500,643749280,13610,13580,13610,13580,4
|
|
20230718,102400,643694870,13580,13580,13580,13580,150
|
|
20230718,102300,641657870,13610,13610,13610,13570,506
|
|
20230718,102200,634787210,13610,13610,13620,13610,300
|
|
20230718,102100,630704200,13590,13560,13590,13560,630
|
|
20230718,102000,622143400,13560,13610,13610,13560,739
|
|
20230718,101900,612119460,13590,13590,13590,13590,54
|
|
20230718,101800,611385600,13560,13560,13560,13560,2
|
|
20230718,101700,611358480,13560,13570,13570,13560,530
|
|
20230718,101600,604171030,13570,13570,13570,13570,13
|
|
20230718,101500,603994620,13570,13570,13570,13570,180
|
|
20230718,101400,601552020,13560,13560,13560,13560,1061
|
|
20230718,101300,587164860,13560,13570,13570,13560,47
|
|
20230718,101200,586527520,13560,13560,13560,13560,7
|
|
20230718,101100,586432600,13550,13570,13570,13550,173
|
|
20230718,101000,584087050,13570,13550,13570,13550,131
|
|
20230718,100900,582311680,13550,13570,13570,13550,628
|
|
20230718,100800,573796400,13570,13570,13570,13570,27
|
|
20230718,100700,573430010,13560,13560,13570,13560,493
|
|
20230718,100600,566744290,13560,13570,13570,13560,977
|
|
20230718,100500,553494090,13580,13570,13580,13570,17
|
|
20230718,100400,553263300,13570,13580,13580,13570,463
|
|
20230718,100300,546980270,13580,13590,13590,13580,462
|
|
20230718,100200,540704300,13650,13650,13650,13650,36
|
|
20230718,100100,540212900,13650,13650,13650,13650,8
|
|
20230718,100000,540103700,13650,13650,13650,13650,7
|
|
20230718,095900,540008150,13650,13650,13650,13650,6
|
|
20230718,095800,539926250,13650,13660,13660,13580,112
|
|
20230718,095700,538404340,13570,13660,13660,13570,1171
|
|
20230718,095600,522498240,13660,13610,13660,13610,404
|
|
20230718,095500,516989330,13650,13610,13650,13610,11
|
|
20230718,095400,516839530,13610,13610,13610,13610,23
|
|
20230718,095300,516526500,13620,13620,13620,13620,0
|
|
20230718,095200,516526500,13620,13620,13620,13620,92
|
|
20230718,095100,515273460,13620,13620,13620,13620,10
|
|
20230718,095000,515137260,13580,13570,13580,13570,403
|
|
20230718,094900,509665260,13580,13580,13580,13580,0
|
|
20230718,094800,509665260,13580,13580,13580,13580,700
|
|
20230718,094700,500159260,13570,13570,13570,13570,27
|
|
20230718,094600,499792870,13600,13620,13620,13600,86
|
|
20230718,094500,498623030,13620,13560,13620,13560,42
|
|
20230718,094400,498053450,13560,13560,13560,13560,0
|
|
20230718,094300,498053450,13560,13560,13560,13560,20
|
|
20230718,094200,497782250,13570,13570,13570,13560,983
|
|
20230718,094100,484449840,13570,13570,13570,13560,170
|
|
20230718,094000,482142980,13570,13570,13570,13570,5
|
|
20230718,093900,482075130,13570,13570,13590,13570,736
|
|
20230718,093800,472086190,13560,13580,13590,13560,1203
|
|
20230718,093700,455758910,13590,13600,13600,13590,310
|
|
20230718,093600,451545120,13680,13670,13680,13670,38
|
|
20230718,093500,451025500,13670,13600,13670,13600,368
|
|
20230718,093400,446018080,13600,13610,13610,13600,746
|
|
20230718,093300,435871410,13600,13610,13610,13600,311
|
|
20230718,093200,431641770,13600,13620,13620,13600,2
|
|
20230718,093100,431614550,13600,13600,13600,13590,441
|
|
20230718,093000,425617610,13600,13630,13630,13580,2941
|
|
20230718,092900,385598910,13650,13650,13650,13630,1392
|
|
20230718,092800,366622310,13640,13660,13660,13640,495
|
|
20230718,092700,359870330,13680,13650,13680,13650,202
|
|
20230718,092600,357112980,13640,13640,13650,13640,285
|
|
20230718,092500,353224320,13650,13660,13660,13650,149
|
|
20230718,092400,351190450,13680,13660,13680,13650,81
|
|
20230718,092300,350084320,13650,13650,13660,13650,1639
|
|
20230718,092200,327709970,13660,13680,13680,13660,2949
|
|
20230718,092100,287384990,13680,13680,13680,13680,159
|
|
20230718,092000,285209870,13690,13680,13690,13680,633
|
|
20230718,091900,276550420,13690,13700,13700,13690,272
|
|
20230718,091800,272826560,13700,13710,13710,13700,135
|
|
20230718,091700,270977050,13710,13740,13740,13710,669
|
|
20230718,091600,261791530,13750,13760,13760,13750,92
|
|
20230718,091500,260526230,13760,13770,13770,13760,186
|
|
20230718,091400,257965030,13770,13770,13770,13770,116
|
|
20230718,091300,256367710,13770,13770,13770,13770,1
|
|
20230718,091200,256353940,13670,13700,13700,13670,1631
|
|
20230718,091100,234040790,13690,13700,13700,13680,338
|
|
20230718,091000,229411560,13670,13670,13670,13650,138
|
|
20230718,090900,227525720,13640,13630,13670,13630,1481
|
|
20230718,090800,207310310,13670,13700,13700,13630,3510
|
|
20230718,090700,159325130,13710,13730,13730,13680,1090
|
|
20230718,090600,144378930,13740,13810,13810,13740,2274
|
|
20230718,090500,113105560,13840,13840,13840,13820,120
|
|
20230718,090400,111445240,13840,13820,13840,13820,232
|
|
20230718,090300,108237940,13760,13760,13760,13760,1
|
|
20230718,090200,108224180,13750,13750,13750,13750,136
|
|
20230718,090100,106354180,13750,13880,13880,13730,4461
|
|
20230718,090000,44818030,13880,14040,14040,13880,3211
|