654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195100,655694180,14870,14870,14870,14870,995
|
|
20230718,195000,655694180,14870,14870,14870,14870,0
|
|
20230718,194900,655694180,14870,14870,14870,14870,0
|
|
20230718,194800,655694180,14870,14870,14870,14870,0
|
|
20230718,194700,655694180,14870,14870,14870,14870,0
|
|
20230718,194600,655694180,14870,14870,14870,14870,0
|
|
20230718,194500,655694180,14870,14870,14870,14870,0
|
|
20230718,194400,655694180,14870,14870,14870,14870,0
|
|
20230718,194300,655694180,14870,14870,14870,14870,0
|
|
20230718,194200,655694180,14870,14870,14870,14870,0
|
|
20230718,194100,655694180,14870,14870,14870,14870,0
|
|
20230718,194000,655694180,14870,14870,14870,14870,0
|
|
20230718,193900,655694180,14870,14870,14870,14870,0
|
|
20230718,193800,655694180,14870,14870,14870,14870,0
|
|
20230718,193700,655694180,14870,14870,14870,14870,0
|
|
20230718,193600,655694180,14870,14870,14870,14870,0
|
|
20230718,193500,655694180,14870,14870,14870,14870,0
|
|
20230718,193400,655694180,14870,14870,14870,14870,0
|
|
20230718,193300,655694180,14870,14870,14870,14870,0
|
|
20230718,193200,655694180,14870,14870,14870,14870,0
|
|
20230718,193100,655694180,14870,14870,14870,14870,0
|
|
20230718,193000,655694180,14870,14870,14870,14870,0
|
|
20230718,192900,655694180,14870,14870,14870,14870,0
|
|
20230718,192800,655694180,14870,14870,14870,14870,0
|
|
20230718,192700,655694180,14870,14870,14870,14870,0
|
|
20230718,192600,655694180,14870,14870,14870,14870,0
|
|
20230718,192500,655694180,14870,14870,14870,14870,0
|
|
20230718,192400,655694180,14870,14870,14870,14870,0
|
|
20230718,192300,655694180,14870,14870,14870,14870,0
|
|
20230718,192200,655694180,14870,14870,14870,14870,0
|
|
20230718,192100,655694180,14870,14870,14870,14870,995
|
|
20230718,192000,655694180,14870,14870,14870,14870,0
|
|
20230718,191900,655694180,14870,14870,14870,14870,0
|
|
20230718,191800,655694180,14870,14870,14870,14870,0
|
|
20230718,191700,655694180,14870,14870,14870,14870,0
|
|
20230718,191600,655694180,14870,14870,14870,14870,0
|
|
20230718,191500,655694180,14870,14870,14870,14870,0
|
|
20230718,191400,655694180,14870,14870,14870,14870,0
|
|
20230718,191300,655694180,14870,14870,14870,14870,0
|
|
20230718,191200,655694180,14870,14870,14870,14870,0
|
|
20230718,191100,655694180,14870,14870,14870,14870,0
|
|
20230718,191000,655694180,14870,14870,14870,14870,0
|
|
20230718,190900,655694180,14870,14870,14870,14870,0
|
|
20230718,190800,655694180,14870,14870,14870,14870,0
|
|
20230718,190700,655694180,14870,14870,14870,14870,0
|
|
20230718,190600,655694180,14870,14870,14870,14870,0
|
|
20230718,190500,655694180,14870,14870,14870,14870,0
|
|
20230718,190400,655694180,14870,14870,14870,14870,0
|
|
20230718,190300,655694180,14870,14870,14870,14870,0
|
|
20230718,190200,655694180,14870,14870,14870,14870,0
|
|
20230718,190100,655694180,14870,14870,14870,14870,0
|
|
20230718,190000,655694180,14870,14870,14870,14870,0
|
|
20230718,185900,655694180,14870,14870,14870,14870,0
|
|
20230718,185800,655694180,14870,14870,14870,14870,0
|
|
20230718,185700,655694180,14870,14870,14870,14870,0
|
|
20230718,185600,655694180,14870,14870,14870,14870,0
|
|
20230718,185500,655694180,14870,14870,14870,14870,0
|
|
20230718,185400,655694180,14870,14870,14870,14870,0
|
|
20230718,185300,655694180,14870,14870,14870,14870,0
|
|
20230718,185200,655694180,14870,14870,14870,14870,0
|
|
20230718,185100,655694180,14870,14870,14870,14870,995
|
|
20230718,185000,655694180,14870,14870,14870,14870,0
|
|
20230718,184900,655694180,14870,14870,14870,14870,0
|
|
20230718,184800,655694180,14870,14870,14870,14870,0
|
|
20230718,184700,655694180,14870,14870,14870,14870,0
|
|
20230718,184600,655694180,14870,14870,14870,14870,0
|
|
20230718,184500,655694180,14870,14870,14870,14870,0
|
|
20230718,184400,655694180,14870,14870,14870,14870,0
|
|
20230718,184300,655694180,14870,14870,14870,14870,0
|
|
20230718,184200,655694180,14870,14870,14870,14870,0
|
|
20230718,184100,655694180,14870,14870,14870,14870,0
|
|
20230718,184000,655694180,14870,14870,14870,14870,0
|
|
20230718,183900,655694180,14870,14870,14870,14870,0
|
|
20230718,183800,655694180,14870,14870,14870,14870,0
|
|
20230718,183700,655694180,14870,14870,14870,14870,0
|
|
20230718,183600,655694180,14870,14870,14870,14870,0
|
|
20230718,183500,655694180,14870,14870,14870,14870,0
|
|
20230718,183400,655694180,14870,14870,14870,14870,0
|
|
20230718,183300,655694180,14870,14870,14870,14870,0
|
|
20230718,183200,655694180,14870,14870,14870,14870,0
|
|
20230718,183100,655694180,14870,14870,14870,14870,0
|
|
20230718,183000,655694180,14870,14870,14870,14870,0
|
|
20230718,182900,655694180,14870,14870,14870,14870,0
|
|
20230718,182800,655694180,14870,14870,14870,14870,0
|
|
20230718,182700,655694180,14870,14870,14870,14870,0
|
|
20230718,182600,655694180,14870,14870,14870,14870,0
|
|
20230718,182500,655694180,14870,14870,14870,14870,0
|
|
20230718,182400,655694180,14870,14870,14870,14870,0
|
|
20230718,182300,655694180,14870,14870,14870,14870,0
|
|
20230718,182200,655694180,14870,14870,14870,14870,0
|
|
20230718,182100,655694180,14870,14870,14870,14870,995
|
|
20230718,182000,655694180,14870,14870,14870,14870,0
|
|
20230718,181900,655694180,14870,14870,14870,14870,0
|
|
20230718,181800,655694180,14870,14870,14870,14870,0
|
|
20230718,181700,655694180,14870,14870,14870,14870,0
|
|
20230718,181600,655694180,14870,14870,14870,14870,0
|
|
20230718,181500,655694180,14870,14870,14870,14870,0
|
|
20230718,181400,655694180,14870,14870,14870,14870,0
|
|
20230718,181300,655694180,14870,14870,14870,14870,0
|
|
20230718,181200,655694180,14870,14870,14870,14870,0
|
|
20230718,181100,655694180,14870,14870,14870,14870,0
|
|
20230718,181000,655694180,14870,14870,14870,14870,0
|
|
20230718,180900,655694180,14870,14870,14870,14870,0
|
|
20230718,180800,655694180,14870,14870,14870,14870,0
|
|
20230718,180700,655694180,14870,14870,14870,14870,0
|
|
20230718,180600,655694180,14870,14870,14870,14870,0
|
|
20230718,180500,655694180,14870,14870,14870,14870,0
|
|
20230718,180400,655694180,14870,14870,14870,14870,0
|
|
20230718,180300,655694180,14870,14870,14870,14870,0
|
|
20230718,180200,655694180,14870,14870,14870,14870,0
|
|
20230718,180100,655694180,14870,14870,14870,14870,0
|
|
20230718,180000,655694180,14870,14870,14870,14870,0
|
|
20230718,175900,655694180,14870,14870,14870,14870,0
|
|
20230718,175800,655694180,14870,14870,14870,14870,0
|
|
20230718,175700,655694180,14870,14870,14870,14870,0
|
|
20230718,175600,655694180,14870,14870,14870,14870,0
|
|
20230718,175500,655694180,14870,14870,14870,14870,0
|
|
20230718,175400,655694180,14870,14870,14870,14870,0
|
|
20230718,175300,655694180,14870,14870,14870,14870,0
|
|
20230718,175200,655694180,14870,14870,14870,14870,0
|
|
20230718,175100,655694180,14870,14870,14870,14870,995
|
|
20230718,175000,655694180,14870,14870,14870,14870,0
|
|
20230718,174900,655694180,14870,14870,14870,14870,0
|
|
20230718,174800,655694180,14870,14870,14870,14870,0
|
|
20230718,174700,655694180,14870,14870,14870,14870,0
|
|
20230718,174600,655694180,14870,14870,14870,14870,0
|
|
20230718,174500,655694180,14870,14870,14870,14870,0
|
|
20230718,174400,655694180,14870,14870,14870,14870,0
|
|
20230718,174300,655694180,14870,14870,14870,14870,0
|
|
20230718,174200,655694180,14870,14870,14870,14870,0
|
|
20230718,174100,655694180,14870,14870,14870,14870,0
|
|
20230718,174000,655694180,14870,14870,14870,14870,0
|
|
20230718,173900,655694180,14870,14870,14870,14870,0
|
|
20230718,173800,655694180,14870,14870,14870,14870,0
|
|
20230718,173700,655694180,14870,14870,14870,14870,0
|
|
20230718,173600,655694180,14870,14870,14870,14870,0
|
|
20230718,173500,655694180,14870,14870,14870,14870,0
|
|
20230718,173400,655694180,14870,14870,14870,14870,0
|
|
20230718,173300,655694180,14870,14870,14870,14870,0
|
|
20230718,173200,655694180,14870,14870,14870,14870,0
|
|
20230718,173100,655694180,14870,14870,14870,14870,0
|
|
20230718,173000,655694180,14870,14870,14870,14870,0
|
|
20230718,172900,655694180,14870,14870,14870,14870,0
|
|
20230718,172800,655694180,14870,14870,14870,14870,0
|
|
20230718,172700,655694180,14870,14870,14870,14870,0
|
|
20230718,172600,655694180,14870,14870,14870,14870,0
|
|
20230718,172500,655694180,14870,14870,14870,14870,0
|
|
20230718,172400,655694180,14870,14870,14870,14870,0
|
|
20230718,172300,655694180,14870,14870,14870,14870,0
|
|
20230718,172200,655694180,14870,14870,14870,14870,0
|
|
20230718,172100,655694180,14870,14870,14870,14870,995
|
|
20230718,172000,655694180,14870,14870,14870,14870,0
|
|
20230718,171900,655694180,14870,14870,14870,14870,0
|
|
20230718,171800,655694180,14870,14870,14870,14870,0
|
|
20230718,171700,655694180,14870,14870,14870,14870,0
|
|
20230718,171600,655694180,14870,14870,14870,14870,0
|
|
20230718,171500,655694180,14870,14870,14870,14870,0
|
|
20230718,171400,655694180,14870,14870,14870,14870,0
|
|
20230718,171300,655694180,14870,14870,14870,14870,0
|
|
20230718,171200,655694180,14870,14870,14870,14870,0
|
|
20230718,171100,655694180,14870,14870,14870,14870,0
|
|
20230718,171000,655694180,14870,14870,14870,14870,0
|
|
20230718,170900,655694180,14870,14870,14870,14870,0
|
|
20230718,170800,655694180,14870,14870,14870,14870,0
|
|
20230718,170700,655694180,14870,14870,14870,14870,0
|
|
20230718,170600,655694180,14870,14870,14870,14870,0
|
|
20230718,170500,655694180,14870,14870,14870,14870,0
|
|
20230718,170400,655694180,14870,14870,14870,14870,0
|
|
20230718,170300,655694180,14870,14870,14870,14870,0
|
|
20230718,170200,655694180,14870,14870,14870,14870,0
|
|
20230718,170100,655694180,14870,14870,14870,14870,0
|
|
20230718,170000,655694180,14870,14870,14870,14870,0
|
|
20230718,165900,655694180,14870,14870,14870,14870,0
|
|
20230718,165800,655694180,14870,14870,14870,14870,0
|
|
20230718,165700,655694180,14870,14870,14870,14870,0
|
|
20230718,165600,655694180,14870,14870,14870,14870,0
|
|
20230718,165500,655694180,14870,14870,14870,14870,0
|
|
20230718,165400,655694180,14870,14870,14870,14870,0
|
|
20230718,165300,655694180,14870,14870,14870,14870,0
|
|
20230718,165200,655694180,14870,14870,14870,14870,0
|
|
20230718,165100,655694180,14870,14870,14870,14870,995
|
|
20230718,165000,655694180,14870,14870,14870,14870,0
|
|
20230718,164900,655694180,14870,14870,14870,14870,0
|
|
20230718,164800,655694180,14870,14870,14870,14870,0
|
|
20230718,164700,655694180,14870,14870,14870,14870,0
|
|
20230718,164600,655694180,14870,14870,14870,14870,0
|
|
20230718,164500,655694180,14870,14870,14870,14870,0
|
|
20230718,164400,655694180,14870,14870,14870,14870,0
|
|
20230718,164300,655694180,14870,14870,14870,14870,0
|
|
20230718,164200,655694180,14870,14870,14870,14870,0
|
|
20230718,164100,655694180,14870,14870,14870,14870,0
|
|
20230718,164000,655694180,14870,14870,14870,14870,0
|
|
20230718,163900,655694180,14870,14870,14870,14870,0
|
|
20230718,163800,655694180,14870,14870,14870,14870,0
|
|
20230718,163700,655694180,14870,14870,14870,14870,0
|
|
20230718,163600,655694180,14870,14870,14870,14870,0
|
|
20230718,163500,655694180,14870,14870,14870,14870,0
|
|
20230718,163400,655694180,14870,14870,14870,14870,0
|
|
20230718,163300,655694180,14870,14870,14870,14870,0
|
|
20230718,163200,655694180,14870,14870,14870,14870,0
|
|
20230718,163100,655694180,14870,14870,14870,14870,0
|
|
20230718,163000,655694180,14870,14870,14870,14870,0
|
|
20230718,162900,655694180,14870,14870,14870,14870,0
|
|
20230718,162800,655694180,14870,14870,14870,14870,0
|
|
20230718,162700,655694180,14870,14870,14870,14870,0
|
|
20230718,162600,655694180,14870,14870,14870,14870,0
|
|
20230718,162500,655694180,14870,14870,14870,14870,0
|
|
20230718,162400,655694180,14870,14870,14870,14870,0
|
|
20230718,162300,655694180,14870,14870,14870,14870,0
|
|
20230718,162200,655694180,14870,14870,14870,14870,0
|
|
20230718,162100,655694180,14870,14870,14870,14870,995
|
|
20230718,162000,655694180,14870,14870,14870,14870,0
|
|
20230718,161900,655694180,14870,14870,14870,14870,0
|
|
20230718,161800,655694180,14870,14870,14870,14870,0
|
|
20230718,161700,655694180,14870,14870,14870,14870,0
|
|
20230718,161600,655694180,14870,14870,14870,14870,0
|
|
20230718,161500,655694180,14870,14870,14870,14870,0
|
|
20230718,161400,655694180,14870,14870,14870,14870,0
|
|
20230718,161300,655694180,14870,14870,14870,14870,0
|
|
20230718,161200,655694180,14870,14870,14870,14870,0
|
|
20230718,161100,655694180,14870,14870,14870,14870,0
|
|
20230718,161000,655694180,14870,14870,14870,14870,0
|
|
20230718,160900,655694180,14870,14870,14870,14870,0
|
|
20230718,160800,655694180,14870,14870,14870,14870,0
|
|
20230718,160700,655694180,14870,14870,14870,14870,0
|
|
20230718,160600,655694180,14870,14870,14870,14870,0
|
|
20230718,160500,655694180,14870,14870,14870,14870,0
|
|
20230718,160400,655694180,14870,14870,14870,14870,0
|
|
20230718,160300,655694180,14870,14870,14870,14870,0
|
|
20230718,160200,655694180,14870,14870,14870,14870,0
|
|
20230718,160100,655694180,14870,14870,14870,14870,0
|
|
20230718,160000,655694180,14870,14870,14870,14870,0
|
|
20230718,155900,655694180,14870,14870,14870,14870,0
|
|
20230718,155800,655694180,14870,14870,14870,14870,0
|
|
20230718,155700,655694180,14870,14870,14870,14870,0
|
|
20230718,155600,655694180,14870,14870,14870,14870,0
|
|
20230718,155500,655694180,14870,14870,14870,14870,0
|
|
20230718,155400,655694180,14870,14870,14870,14870,0
|
|
20230718,155300,655694180,14870,14870,14870,14870,0
|
|
20230718,155200,655694180,14870,14870,14870,14870,0
|
|
20230718,155100,655694180,14870,14870,14870,14870,995
|
|
20230718,155000,655694180,14870,14870,14870,14870,0
|
|
20230718,154900,655694180,14870,14870,14870,14870,0
|
|
20230718,154800,655694180,14870,14870,14870,14870,0
|
|
20230718,154700,655694180,14870,14870,14870,14870,0
|
|
20230718,154600,655694180,14870,14870,14870,14870,0
|
|
20230718,154500,655694180,14870,14870,14870,14870,0
|
|
20230718,154400,655694180,14870,14870,14870,14870,0
|
|
20230718,154300,655694180,14870,14870,14870,14870,0
|
|
20230718,154200,655694180,14870,14870,14870,14870,0
|
|
20230718,154100,655694180,14870,14870,14870,14870,0
|
|
20230718,154000,655694180,14870,14870,14870,14870,0
|
|
20230718,153900,655694180,14870,14870,14870,14870,0
|
|
20230718,153800,655694180,14870,14870,14870,14870,0
|
|
20230718,153700,655694180,14870,14870,14870,14870,0
|
|
20230718,153600,655694180,14870,14870,14870,14870,0
|
|
20230718,153500,655694180,14870,14870,14870,14870,0
|
|
20230718,153400,655694180,14870,14870,14870,14870,0
|
|
20230718,153300,655694180,14870,14870,14870,14870,0
|
|
20230718,153200,655694180,14870,14870,14870,14870,0
|
|
20230718,153100,655694180,14870,14870,14870,14870,0
|
|
20230718,153000,655694180,14870,14870,14870,14870,995
|
|
20230718,152900,640898530,14860,14860,14860,14860,0
|
|
20230718,152800,640898530,14860,14860,14860,14860,0
|
|
20230718,152700,640898530,14860,14860,14860,14860,0
|
|
20230718,152600,640898530,14860,14860,14860,14860,0
|
|
20230718,152500,640898530,14860,14860,14860,14860,0
|
|
20230718,152400,640898530,14860,14860,14860,14860,0
|
|
20230718,152300,640898530,14860,14860,14860,14860,0
|
|
20230718,152200,640898530,14860,14860,14860,14860,0
|
|
20230718,152100,640898530,14860,14860,14860,14860,0
|
|
20230718,152000,640898530,14860,14860,14860,14860,0
|
|
20230718,151900,640898530,14860,14860,14890,14860,50
|
|
20230718,151800,640154450,14860,14860,14860,14860,15
|
|
20230718,151700,639931550,14870,14870,14870,14870,222
|
|
20230718,151600,636630410,14860,14860,14860,14850,81
|
|
20230718,151500,635427250,14850,14860,14860,14850,158
|
|
20230718,151400,633080940,14860,14860,14860,14860,1
|
|
20230718,151300,633066080,14860,14850,14860,14850,10
|
|
20230718,151200,632917560,14840,14840,14840,14840,0
|
|
20230718,151100,632917560,14840,14840,14840,14840,289
|
|
20230718,151000,628628800,14840,14840,14840,14840,0
|
|
20230718,150900,628628800,14840,14840,14840,14840,21
|
|
20230718,150800,628317160,14840,14840,14840,14840,0
|
|
20230718,150700,628317160,14840,14840,14840,14840,65
|
|
20230718,150600,627352560,14850,14850,14850,14850,0
|
|
20230718,150500,627352560,14850,14840,14850,14840,103
|
|
20230718,150400,625823660,14840,14840,14840,14840,1
|
|
20230718,150300,625808820,14830,14830,14830,14830,54
|
|
20230718,150200,625008000,14830,14830,14830,14830,33
|
|
20230718,150100,624518610,14830,14830,14830,14830,99
|
|
20230718,150000,623050440,14830,14830,14830,14830,67
|
|
20230718,145900,622056830,14830,14830,14830,14830,0
|
|
20230718,145800,622056830,14830,14830,14830,14830,0
|
|
20230718,145700,622056830,14830,14830,14830,14830,39
|
|
20230718,145600,621478460,14820,14820,14820,14820,176
|
|
20230718,145500,618870140,14820,14820,14820,14820,11
|
|
20230718,145400,618707120,14820,14820,14820,14820,2
|
|
20230718,145300,618677480,14820,14820,14820,14820,0
|
|
20230718,145200,618677480,14820,14820,14820,14820,0
|
|
20230718,145100,618677480,14820,14820,14820,14820,0
|
|
20230718,145000,618677480,14820,14820,14820,14820,0
|
|
20230718,144900,618677480,14820,14820,14820,14820,0
|
|
20230718,144800,618677480,14820,14820,14820,14820,5
|
|
20230718,144700,618603380,14800,14800,14800,14800,0
|
|
20230718,144600,618603380,14800,14800,14800,14800,132
|
|
20230718,144500,616649780,14790,14790,14790,14790,3
|
|
20230718,144400,616605410,14800,14800,14800,14800,211
|
|
20230718,144300,613482610,14800,14800,14800,14800,0
|
|
20230718,144200,613482610,14800,14800,14800,14800,0
|
|
20230718,144100,613482610,14800,14800,14800,14800,1
|
|
20230718,144000,613467810,14800,14790,14800,14790,282
|
|
20230718,143900,609297010,14780,14790,14790,14780,8
|
|
20230718,143800,609178740,14780,14780,14780,14780,0
|
|
20230718,143700,609178740,14780,14780,14780,14780,0
|
|
20230718,143600,609178740,14780,14790,14790,14780,9
|
|
20230718,143500,609045710,14780,14780,14780,14780,24
|
|
20230718,143400,608690990,14780,14780,14780,14780,61
|
|
20230718,143300,607789410,14780,14780,14780,14780,29
|
|
20230718,143200,607360790,14780,14780,14780,14780,24
|
|
20230718,143100,607006070,14780,14780,14780,14780,26
|
|
20230718,143000,606621790,14780,14780,14780,14780,93
|
|
20230718,142900,605247250,14780,14780,14780,14780,32
|
|
20230718,142800,604774290,14780,14780,14780,14780,39
|
|
20230718,142700,604197870,14780,14780,14780,14780,32
|
|
20230718,142600,603724910,14780,14780,14780,14780,24
|
|
20230718,142500,603370190,14780,14780,14780,14780,31
|
|
20230718,142400,602912010,14780,14780,14780,14780,29
|
|
20230718,142300,602483390,14780,14780,14780,14780,24
|
|
20230718,142200,602128670,14780,14780,14780,14780,24
|
|
20230718,142100,601773950,14780,14780,14780,14780,32
|
|
20230718,142000,601300990,14780,14790,14790,14780,35
|
|
20230718,141900,600783580,14780,14780,14780,14780,29
|
|
20230718,141800,600354960,14780,14780,14780,14780,32
|
|
20230718,141700,599882000,14780,14790,14790,14780,24
|
|
20230718,141600,599527260,14780,14790,14800,14780,425
|
|
20230718,141500,593243730,14800,14800,14800,14800,100
|
|
20230718,141400,591763730,14790,14790,14800,14790,25
|
|
20230718,141300,591393970,14790,14790,14790,14790,32
|
|
20230718,141200,590920690,14790,14790,14790,14790,24
|
|
20230718,141100,590565730,14790,14790,14790,14790,24
|
|
20230718,141000,590210770,14790,14800,14800,14790,8
|
|
20230718,140900,590092440,14800,14800,14800,14800,10
|
|
20230718,140800,589944440,14800,14790,14800,14790,95
|
|
20230718,140700,588539380,14790,14780,14790,14780,15
|
|
20230718,140600,588317670,14790,14790,14790,14790,1
|
|
20230718,140500,588302880,14790,14790,14790,14790,104
|
|
20230718,140400,586764720,14790,14780,14790,14780,67
|
|
20230718,140300,585773850,14790,14780,14790,14780,34
|
|
20230718,140200,585271290,14780,14780,14780,14780,5
|
|
20230718,140100,585197390,14790,14790,14790,14790,20
|
|
20230718,140000,584901590,14790,14790,14790,14780,207
|
|
20230718,135900,581841320,14790,14780,14790,14770,77
|
|
20230718,135800,580702820,14770,14770,14770,14770,24
|
|
20230718,135700,580348340,14770,14770,14800,14770,68
|
|
20230718,135600,579343150,14770,14770,14770,14770,26
|
|
20230718,135500,578959130,14770,14770,14770,14770,24
|
|
20230718,135400,578604650,14770,14770,14770,14770,24
|
|
20230718,135300,578250170,14770,14770,14770,14770,32
|
|
20230718,135200,577777530,14800,14770,14800,14770,21
|
|
20230718,135100,577467210,14770,14800,14800,14770,34
|
|
20230718,135000,576964700,14780,14780,14780,14780,8
|
|
20230718,134900,576846460,14800,14800,14800,14800,0
|
|
20230718,134800,576846460,14800,14800,14800,14800,0
|
|
20230718,134700,576846460,14800,14800,14800,14800,0
|
|
20230718,134600,576846460,14800,14760,14800,14760,14
|
|
20230718,134500,576639780,14760,14760,14760,14750,780
|
|
20230718,134400,565127060,14760,14790,14790,14760,2482
|
|
20230718,134300,528465870,14790,14790,14800,14790,40
|
|
20230718,134200,527874110,14800,14790,14800,14790,145
|
|
20230718,134100,525729550,14800,14800,14810,14800,598
|
|
20230718,134000,516879140,14810,14830,14830,14810,231
|
|
20230718,133900,513458010,14820,14820,14820,14820,1
|
|
20230718,133800,513443190,14840,14840,14840,14840,50
|
|
20230718,133700,512701190,14840,14810,14840,14810,446
|
|
20230718,133600,506095900,14800,14800,14800,14800,24
|
|
20230718,133500,505740700,14800,14800,14810,14800,32
|
|
20230718,133400,505267060,14800,14800,14800,14800,21
|
|
20230718,133300,504956260,14810,14800,14810,14800,125
|
|
20230718,133200,503106170,14800,14800,14810,14800,34
|
|
20230718,133100,502602870,14800,14800,14800,14800,16
|
|
20230718,133000,502366070,14800,14800,14800,14800,142
|
|
20230718,132900,500264470,14800,14810,14810,14800,49
|
|
20230718,132800,499538860,14810,14840,14840,14810,1061
|
|
20230718,132700,483823820,14840,14840,14840,14840,27
|
|
20230718,132600,483423140,14830,14830,14830,14830,80
|
|
20230718,132500,482236740,14820,14820,14820,14820,10
|
|
20230718,132400,482088540,14830,14830,14830,14830,0
|
|
20230718,132300,482088540,14830,14830,14830,14830,1
|
|
20230718,132200,482073710,14830,14820,14830,14820,50
|
|
20230718,132100,481332510,14810,14810,14820,14810,278
|
|
20230718,132000,477212630,14810,14810,14820,14810,54
|
|
20230718,131900,476412550,14810,14810,14810,14810,21
|
|
20230718,131800,476101540,14810,14810,14820,14810,47
|
|
20230718,131700,475405340,14810,14810,14810,14810,16
|
|
20230718,131600,475168380,14810,14810,14810,14810,24
|
|
20230718,131500,474812940,14810,14810,14810,14810,7
|
|
20230718,131400,474709270,14820,14810,14820,14810,63
|
|
20230718,131300,473775740,14810,14810,14820,14810,138
|
|
20230718,131200,471731950,14810,14820,14820,14810,231
|
|
20230718,131100,468309540,14820,14820,14830,14820,57
|
|
20230718,131000,467464300,14820,14830,14830,14820,39
|
|
20230718,130900,466886270,14830,14830,14830,14830,121
|
|
20230718,130800,465091840,14830,14830,14830,14830,181
|
|
20230718,130700,462407610,14830,14840,14840,14830,42
|
|
20230718,130600,461784380,14850,14850,14850,14850,0
|
|
20230718,130500,461784380,14850,14850,14850,14850,0
|
|
20230718,130400,461784380,14850,14850,14850,14850,2
|
|
20230718,130300,461754680,14830,14830,14830,14830,0
|
|
20230718,130200,461754680,14830,14850,14850,14830,114
|
|
20230718,130100,460061940,14850,14860,14860,14850,30
|
|
20230718,130000,459616170,14860,14860,14860,14860,10
|
|
20230718,125900,459467570,14860,14860,14860,14860,50
|
|
20230718,125800,458724570,14870,14840,14870,14840,2
|
|
20230718,125700,458694860,14860,14850,14860,14850,60
|
|
20230718,125600,457803420,14860,14850,14860,14850,105
|
|
20230718,125500,456243820,14860,14860,14860,14860,1
|
|
20230718,125400,456228960,14870,14870,14870,14870,0
|
|
20230718,125300,456228960,14870,14870,14870,14870,0
|
|
20230718,125200,456228960,14870,14870,14870,14870,0
|
|
20230718,125100,456228960,14870,14840,14870,14830,37
|
|
20230718,125000,455679180,14860,14860,14860,14860,2
|
|
20230718,124900,455649460,14860,14840,14860,14840,147
|
|
20230718,124800,453466660,14840,14840,14840,14840,0
|
|
20230718,124700,453466660,14840,14840,14840,14840,23
|
|
20230718,124600,453125340,14860,14860,14860,14860,0
|
|
20230718,124500,453125340,14860,14860,14860,14860,0
|
|
20230718,124400,453125340,14860,14860,14860,14860,0
|
|
20230718,124300,453125340,14860,14860,14860,14860,0
|
|
20230718,124200,453125340,14860,14830,14860,14830,69
|
|
20230718,124100,452100560,14820,14820,14820,14820,17
|
|
20230718,124000,451848620,14820,14800,14820,14800,283
|
|
20230718,123900,447654740,14800,14820,14820,14800,657
|
|
20230718,123800,437930130,14810,14810,14810,14810,66
|
|
20230718,123700,436952670,14810,14810,14810,14810,16
|
|
20230718,123600,436715710,14810,14810,14810,14810,30
|
|
20230718,123500,436271410,14810,14810,14810,14810,8
|
|
20230718,123400,436152930,14810,14810,14810,14810,21
|
|
20230718,123300,435841920,14820,14820,14820,14820,33
|
|
20230718,123200,435352860,14810,14820,14820,14810,39
|
|
20230718,123100,434775020,14810,14810,14810,14810,0
|
|
20230718,123000,434775020,14810,14810,14810,14810,140
|
|
20230718,122900,432701620,14810,14810,14810,14810,0
|
|
20230718,122800,432701620,14810,14800,14810,14800,56
|
|
20230718,122700,431872390,14810,14810,14810,14810,20
|
|
20230718,122600,431576190,14800,14810,14810,14800,169
|
|
20230718,122500,429073440,14810,14810,14810,14810,32
|
|
20230718,122400,428599520,14810,14820,14820,14800,1039
|
|
20230718,122300,413217460,14820,14820,14820,14820,11
|
|
20230718,122200,413054440,14820,14840,14840,14820,400
|
|
20230718,122100,407124220,14850,14850,14850,14850,0
|
|
20230718,122000,407124220,14850,14840,14850,14840,27
|
|
20230718,121900,406723530,14850,14850,14860,14840,314
|
|
20230718,121800,402060720,14850,14850,14850,14850,14
|
|
20230718,121700,401852820,14850,14850,14850,14850,1
|
|
20230718,121600,401837970,14850,14850,14850,14850,15
|
|
20230718,121500,401615220,14850,14850,14850,14850,28
|
|
20230718,121400,401199420,14830,14830,14830,14830,0
|
|
20230718,121300,401199420,14830,14830,14830,14830,5
|
|
20230718,121200,401125270,14830,14820,14830,14820,244
|
|
20230718,121100,397506830,14820,14820,14820,14820,31
|
|
20230718,121000,397047410,14820,14830,14830,14820,57
|
|
20230718,120900,396202340,14820,14820,14830,14820,97
|
|
20230718,120800,394764110,14820,14820,14820,14820,8
|
|
20230718,120700,394645550,14820,14820,14820,14820,38
|
|
20230718,120600,394082390,14830,14830,14830,14830,5
|
|
20230718,120500,394008240,14820,14820,14820,14820,25
|
|
20230718,120400,393637740,14830,14850,14850,14830,719
|
|
20230718,120300,382969280,14860,14860,14860,14860,1
|
|
20230718,120200,382954420,14870,14850,14870,14850,45
|
|
20230718,120100,382285910,14860,14860,14860,14860,0
|
|
20230718,120000,382285910,14860,14860,14860,14860,61
|
|
20230718,115900,381379450,14850,14860,14860,14850,63
|
|
20230718,115800,380443400,14850,14850,14850,14850,0
|
|
20230718,115700,380443400,14850,14850,14850,14850,14
|
|
20230718,115600,380235500,14860,14860,14860,14860,33
|
|
20230718,115500,379745120,14860,14860,14860,14860,24
|
|
20230718,115400,379388480,14860,14860,14860,14860,0
|
|
20230718,115300,379388480,14860,14860,14860,14860,0
|
|
20230718,115200,379388480,14860,14860,14860,14860,55
|
|
20230718,115100,378571180,14860,14850,14860,14850,105
|
|
20230718,115000,377011020,14840,14840,14840,14840,0
|
|
20230718,114900,377011020,14840,14830,14840,14830,129
|
|
20230718,114800,375097230,14830,14840,14840,14830,36
|
|
20230718,114700,374563150,14830,14830,14830,14830,31
|
|
20230718,114600,374103420,14830,14830,14830,14830,8
|
|
20230718,114500,373984780,14830,14850,14860,14830,424
|
|
20230718,114400,367690210,14850,14850,14850,14850,38
|
|
20230718,114300,367125910,14840,14850,14850,14840,26
|
|
20230718,114200,366739890,14850,14850,14850,14850,37
|
|
20230718,114100,366190440,14850,14850,14850,14850,7
|
|
20230718,114000,366086490,14850,14850,14860,14850,24
|
|
20230718,113900,365730080,14850,14850,14850,14850,6
|
|
20230718,113800,365640980,14850,14850,14850,14850,15
|
|
20230718,113700,365418230,14840,14840,14840,14840,144
|
|
20230718,113600,363281270,14830,14840,14840,14830,141
|
|
20230718,113500,361188910,14840,14840,14840,14840,8
|
|
20230718,113400,361070190,14840,14860,14860,14840,1208
|
|
20230718,113300,343136240,14870,14870,14870,14870,0
|
|
20230718,113200,343136240,14870,14890,14890,14870,460
|
|
20230718,113100,336294810,14890,14890,14890,14890,0
|
|
20230718,113000,336294810,14890,14890,14890,14890,13
|
|
20230718,112900,336101240,14900,14900,14900,14900,111
|
|
20230718,112800,334447340,14900,14900,14900,14900,13
|
|
20230718,112700,334253640,14910,14910,14910,14910,148
|
|
20230718,112600,332046960,14910,14900,14910,14900,150
|
|
20230718,112500,329810620,14910,14910,14910,14910,0
|
|
20230718,112400,329810620,14910,14890,14910,14890,59
|
|
20230718,112300,328931620,14900,14900,14900,14900,2
|
|
20230718,112200,328901820,14890,14880,14890,14880,51
|
|
20230718,112100,328142590,14890,14890,14890,14890,102
|
|
20230718,112000,326623810,14890,14880,14890,14880,409
|
|
20230718,111900,320533910,14890,14890,14890,14890,1
|
|
20230718,111800,320519020,14880,14880,14880,14880,0
|
|
20230718,111700,320519020,14880,14890,14890,14880,14
|
|
20230718,111600,320310690,14860,14860,14860,14860,0
|
|
20230718,111500,320310690,14860,14900,14900,14860,466
|
|
20230718,111400,313369880,14900,14900,14900,14900,0
|
|
20230718,111300,313369880,14900,14900,14900,14900,2
|
|
20230718,111200,313340080,14900,14900,14900,14900,0
|
|
20230718,111100,313340080,14900,14900,14900,14900,3
|
|
20230718,111000,313295380,14900,14900,14900,14900,4
|
|
20230718,110900,313235780,14840,14860,14860,14800,1738
|
|
20230718,110800,287474010,14840,14900,14900,14840,1087
|
|
20230718,110700,271324830,14910,14910,14910,14910,74
|
|
20230718,110600,270221490,14910,14930,14930,14910,242
|
|
20230718,110500,266613230,14930,14920,14930,14920,20
|
|
20230718,110400,266314670,14920,14910,14920,14910,291
|
|
20230718,110300,261975780,14910,14910,14910,14900,183
|
|
20230718,110200,259247260,14900,14910,14910,14900,6
|
|
20230718,110100,259157810,14910,14900,14910,14900,31
|
|
20230718,110000,258695900,14910,14900,14920,14900,54
|
|
20230718,105900,257891240,14900,14860,14900,14860,213
|
|
20230718,105800,254722450,14810,14760,14900,14720,1532
|
|
20230718,105700,232117990,14760,14900,14900,14750,3351
|
|
20230718,105600,182486090,14880,14990,14990,14880,1946
|
|
20230718,105500,153434060,15000,14990,15000,14990,38
|
|
20230718,105400,152864070,14990,14990,14990,14990,4
|
|
20230718,105300,152804110,14970,14970,14970,14970,0
|
|
20230718,105200,152804110,14970,14970,14970,14970,0
|
|
20230718,105100,152804110,14970,15000,15000,14970,8
|
|
20230718,105000,152684140,15000,15000,15000,15000,0
|
|
20230718,104900,152684140,15000,15000,15000,15000,89
|
|
20230718,104800,151349140,15000,15000,15000,15000,10
|
|
20230718,104700,151199140,15000,14990,15000,14990,4
|
|
20230718,104600,151139160,15010,15010,15010,15010,0
|
|
20230718,104500,151139160,15010,15010,15010,15010,2
|
|
20230718,104400,151109140,15010,14950,15010,14940,341
|
|
20230718,104300,146009910,14950,15010,15010,14930,4559
|
|
20230718,104200,77679240,15000,15070,15070,15000,1875
|
|
20230718,104100,49527610,15060,15060,15060,15060,2
|
|
20230718,104000,49497490,15040,15040,15040,15040,0
|
|
20230718,103900,49497490,15040,15050,15050,15040,283
|
|
20230718,103800,45238820,15050,15050,15050,15050,0
|
|
20230718,103700,45238820,15050,15050,15050,15050,0
|
|
20230718,103600,45238820,15050,15050,15050,15050,0
|
|
20230718,103500,45238820,15050,15050,15050,15050,0
|
|
20230718,103400,45238820,15050,15050,15050,15050,0
|
|
20230718,103300,45238820,15050,15050,15050,15050,1
|
|
20230718,103200,45223770,15050,15060,15060,15050,36
|
|
20230718,103100,44681950,15050,15050,15050,15050,0
|
|
20230718,103000,44681950,15050,15070,15070,15050,793
|
|
20230718,102900,32737550,15070,15080,15080,15070,112
|
|
20230718,102800,31048730,15080,15080,15080,15080,0
|
|
20230718,102700,31048730,15080,15080,15080,15080,0
|
|
20230718,102600,31048730,15080,15080,15080,15080,0
|
|
20230718,102500,31048730,15080,15080,15080,15080,0
|
|
20230718,102400,31048730,15080,15080,15080,15080,0
|
|
20230718,102300,31048730,15080,15080,15080,15080,0
|
|
20230718,102200,31048730,15080,15080,15080,15080,0
|
|
20230718,102100,31048730,15080,15080,15080,15080,0
|
|
20230718,102000,31048730,15080,15080,15080,15080,4
|
|
20230718,101900,30988410,15070,15070,15070,15070,0
|
|
20230718,101800,30988410,15070,15090,15090,15070,111
|
|
20230718,101700,29314650,15090,15090,15110,15080,392
|
|
20230718,101600,23399670,15090,15090,15090,15090,0
|
|
20230718,101500,23399670,15090,15090,15090,15090,0
|
|
20230718,101400,23399670,15090,15090,15090,15090,0
|
|
20230718,101300,23399670,15090,15090,15090,15090,1
|
|
20230718,101200,23384580,15100,15100,15100,15100,2
|
|
20230718,101100,23354380,15090,15090,15090,15090,0
|
|
20230718,101000,23354380,15090,15100,15100,15090,82
|
|
20230718,100900,22116280,15100,15100,15100,15100,1
|
|
20230718,100800,22101180,15100,15100,15100,15100,0
|
|
20230718,100700,22101180,15100,15100,15100,15100,0
|
|
20230718,100600,22101180,15100,15100,15100,15100,0
|
|
20230718,100500,22101180,15100,15100,15100,15100,70
|
|
20230718,100400,21044180,15100,15100,15100,15100,2
|
|
20230718,100300,21013980,15090,15090,15090,15090,0
|
|
20230718,100200,21013980,15090,15090,15090,15090,387
|
|
20230718,100100,15174150,15090,15090,15090,15090,0
|
|
20230718,100000,15174150,15090,15090,15090,15090,1
|
|
20230718,095900,15159060,15100,15100,15100,15100,3
|
|
20230718,095800,15113760,15100,15100,15100,15100,0
|
|
20230718,095700,15113760,15100,15100,15100,15100,0
|
|
20230718,095600,15113760,15100,15100,15100,15100,0
|
|
20230718,095500,15113760,15100,15100,15100,15100,48
|
|
20230718,095400,14388960,15100,15100,15100,15100,0
|
|
20230718,095300,14388960,15100,15100,15100,15100,0
|
|
20230718,095200,14388960,15100,15100,15100,15100,91
|
|
20230718,095100,13014860,15100,15100,15100,15100,0
|
|
20230718,095000,13014860,15100,15100,15100,15100,0
|
|
20230718,094900,13014860,15100,15110,15110,15100,265
|
|
20230718,094800,9013110,15110,15110,15110,15110,0
|
|
20230718,094700,9013110,15110,15110,15110,15110,0
|
|
20230718,094600,9013110,15110,15110,15110,15110,0
|
|
20230718,094500,9013110,15110,15110,15110,15110,0
|
|
20230718,094400,9013110,15110,15110,15110,15110,0
|
|
20230718,094300,9013110,15110,15110,15110,15110,0
|
|
20230718,094200,9013110,15110,15110,15110,15110,0
|
|
20230718,094100,9013110,15110,15110,15110,15110,0
|
|
20230718,094000,9013110,15110,15110,15110,15110,0
|
|
20230718,093900,9013110,15110,15110,15110,15110,1
|
|
20230718,093800,8998000,15110,15110,15110,15110,18
|
|
20230718,093700,8726020,15110,15110,15110,15110,0
|
|
20230718,093600,8726020,15110,15110,15110,15110,103
|
|
20230718,093500,7169690,15110,15110,15110,15110,0
|
|
20230718,093400,7169690,15110,15110,15110,15110,1
|
|
20230718,093300,7154580,15110,15110,15110,15110,87
|
|
20230718,093200,5840010,15120,15120,15120,15120,0
|
|
20230718,093100,5840010,15120,15120,15120,15120,0
|
|
20230718,093000,5840010,15120,15120,15120,15120,0
|
|
20230718,092900,5840010,15120,15120,15120,15120,0
|
|
20230718,092800,5840010,15120,15130,15130,15120,15
|
|
20230718,092700,5613160,15130,15130,15130,15130,7
|
|
20230718,092600,5507250,15130,15130,15130,15130,2
|
|
20230718,092500,5476990,15120,15140,15140,15120,23
|
|
20230718,092400,5129100,15150,15130,15150,15130,21
|
|
20230718,092300,4811250,15100,15100,15100,15100,16
|
|
20230718,092200,4569650,15100,15100,15100,15090,52
|
|
20230718,092100,3784460,15110,15110,15110,15110,1
|
|
20230718,092000,3769350,15110,15110,15110,15110,36
|
|
20230718,091900,3225390,15100,15100,15100,15100,0
|
|
20230718,091800,3225390,15100,15100,15100,15100,0
|
|
20230718,091700,3225390,15100,15100,15100,15100,0
|
|
20230718,091600,3225390,15100,15100,15100,15100,1
|
|
20230718,091500,3210290,15110,15110,15110,15110,11
|
|
20230718,091400,3044080,15120,15120,15120,15120,0
|
|
20230718,091300,3044080,15120,15110,15120,15110,2
|
|
20230718,091200,3013850,15120,15120,15120,15120,15
|
|
20230718,091100,2787050,15120,15120,15120,15120,13
|
|
20230718,091000,2590490,15130,15150,15150,15130,74
|
|
20230718,090900,1469550,15140,15150,15150,15140,12
|
|
20230718,090800,1287810,15150,15150,15150,15150,1
|
|
20230718,090700,1272660,15150,15150,15150,15150,0
|
|
20230718,090600,1272660,15150,15160,15160,15150,12
|
|
20230718,090500,1090850,15150,15150,15150,15150,0
|
|
20230718,090400,1090850,15150,15150,15150,15150,15
|
|
20230718,090300,863600,15160,15160,15160,15160,0
|
|
20230718,090200,863600,15160,15160,15160,15160,0
|
|
20230718,090100,863600,15160,15160,15160,15160,0
|
|
20230718,090000,863600,15160,15150,15160,15150,57
|