624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192100,578526280,11600,11600,11600,11600,410
|
|
20230718,192000,578526280,11600,11600,11600,11600,0
|
|
20230718,191900,578526280,11600,11600,11600,11600,0
|
|
20230718,191800,578526280,11600,11600,11600,11600,0
|
|
20230718,191700,578526280,11600,11600,11600,11600,0
|
|
20230718,191600,578526280,11600,11600,11600,11600,0
|
|
20230718,191500,578526280,11600,11600,11600,11600,0
|
|
20230718,191400,578526280,11600,11600,11600,11600,0
|
|
20230718,191300,578526280,11600,11600,11600,11600,0
|
|
20230718,191200,578526280,11600,11600,11600,11600,0
|
|
20230718,191100,578526280,11600,11600,11600,11600,0
|
|
20230718,191000,578526280,11600,11600,11600,11600,0
|
|
20230718,190900,578526280,11600,11600,11600,11600,0
|
|
20230718,190800,578526280,11600,11600,11600,11600,0
|
|
20230718,190700,578526280,11600,11600,11600,11600,0
|
|
20230718,190600,578526280,11600,11600,11600,11600,0
|
|
20230718,190500,578526280,11600,11600,11600,11600,0
|
|
20230718,190400,578526280,11600,11600,11600,11600,0
|
|
20230718,190300,578526280,11600,11600,11600,11600,0
|
|
20230718,190200,578526280,11600,11600,11600,11600,0
|
|
20230718,190100,578526280,11600,11600,11600,11600,0
|
|
20230718,190000,578526280,11600,11600,11600,11600,0
|
|
20230718,185900,578526280,11600,11600,11600,11600,0
|
|
20230718,185800,578526280,11600,11600,11600,11600,0
|
|
20230718,185700,578526280,11600,11600,11600,11600,0
|
|
20230718,185600,578526280,11600,11600,11600,11600,0
|
|
20230718,185500,578526280,11600,11600,11600,11600,0
|
|
20230718,185400,578526280,11600,11600,11600,11600,0
|
|
20230718,185300,578526280,11600,11600,11600,11600,0
|
|
20230718,185200,578526280,11600,11600,11600,11600,0
|
|
20230718,185100,578526280,11600,11600,11600,11600,410
|
|
20230718,185000,578526280,11600,11600,11600,11600,0
|
|
20230718,184900,578526280,11600,11600,11600,11600,0
|
|
20230718,184800,578526280,11600,11600,11600,11600,0
|
|
20230718,184700,578526280,11600,11600,11600,11600,0
|
|
20230718,184600,578526280,11600,11600,11600,11600,0
|
|
20230718,184500,578526280,11600,11600,11600,11600,0
|
|
20230718,184400,578526280,11600,11600,11600,11600,0
|
|
20230718,184300,578526280,11600,11600,11600,11600,0
|
|
20230718,184200,578526280,11600,11600,11600,11600,0
|
|
20230718,184100,578526280,11600,11600,11600,11600,0
|
|
20230718,184000,578526280,11600,11600,11600,11600,0
|
|
20230718,183900,578526280,11600,11600,11600,11600,0
|
|
20230718,183800,578526280,11600,11600,11600,11600,0
|
|
20230718,183700,578526280,11600,11600,11600,11600,0
|
|
20230718,183600,578526280,11600,11600,11600,11600,0
|
|
20230718,183500,578526280,11600,11600,11600,11600,0
|
|
20230718,183400,578526280,11600,11600,11600,11600,0
|
|
20230718,183300,578526280,11600,11600,11600,11600,0
|
|
20230718,183200,578526280,11600,11600,11600,11600,0
|
|
20230718,183100,578526280,11600,11600,11600,11600,0
|
|
20230718,183000,578526280,11600,11600,11600,11600,0
|
|
20230718,182900,578526280,11600,11600,11600,11600,0
|
|
20230718,182800,578526280,11600,11600,11600,11600,0
|
|
20230718,182700,578526280,11600,11600,11600,11600,0
|
|
20230718,182600,578526280,11600,11600,11600,11600,0
|
|
20230718,182500,578526280,11600,11600,11600,11600,0
|
|
20230718,182400,578526280,11600,11600,11600,11600,0
|
|
20230718,182300,578526280,11600,11600,11600,11600,0
|
|
20230718,182200,578526280,11600,11600,11600,11600,0
|
|
20230718,182100,578526280,11600,11600,11600,11600,410
|
|
20230718,182000,578526280,11600,11600,11600,11600,0
|
|
20230718,181900,578526280,11600,11600,11600,11600,0
|
|
20230718,181800,578526280,11600,11600,11600,11600,0
|
|
20230718,181700,578526280,11600,11600,11600,11600,0
|
|
20230718,181600,578526280,11600,11600,11600,11600,0
|
|
20230718,181500,578526280,11600,11600,11600,11600,0
|
|
20230718,181400,578526280,11600,11600,11600,11600,0
|
|
20230718,181300,578526280,11600,11600,11600,11600,0
|
|
20230718,181200,578526280,11600,11600,11600,11600,0
|
|
20230718,181100,578526280,11600,11600,11600,11600,0
|
|
20230718,181000,578526280,11600,11600,11600,11600,0
|
|
20230718,180900,578526280,11600,11600,11600,11600,0
|
|
20230718,180800,578526280,11600,11600,11600,11600,0
|
|
20230718,180700,578526280,11600,11600,11600,11600,0
|
|
20230718,180600,578526280,11600,11600,11600,11600,0
|
|
20230718,180500,578526280,11600,11600,11600,11600,0
|
|
20230718,180400,578526280,11600,11600,11600,11600,0
|
|
20230718,180300,578526280,11600,11600,11600,11600,0
|
|
20230718,180200,578526280,11600,11600,11600,11600,0
|
|
20230718,180100,578526280,11600,11600,11600,11600,0
|
|
20230718,180000,578526280,11600,11600,11600,11600,0
|
|
20230718,175900,578526280,11600,11600,11600,11600,0
|
|
20230718,175800,578526280,11600,11600,11600,11600,0
|
|
20230718,175700,578526280,11600,11600,11600,11600,0
|
|
20230718,175600,578526280,11600,11600,11600,11600,0
|
|
20230718,175500,578526280,11600,11600,11600,11600,0
|
|
20230718,175400,578526280,11600,11600,11600,11600,0
|
|
20230718,175300,578526280,11600,11600,11600,11600,0
|
|
20230718,175200,578526280,11600,11600,11600,11600,0
|
|
20230718,175100,578526280,11600,11600,11600,11600,410
|
|
20230718,175000,578526280,11600,11600,11600,11600,0
|
|
20230718,174900,578526280,11600,11600,11600,11600,0
|
|
20230718,174800,578526280,11600,11600,11600,11600,0
|
|
20230718,174700,578526280,11600,11600,11600,11600,0
|
|
20230718,174600,578526280,11600,11600,11600,11600,0
|
|
20230718,174500,578526280,11600,11600,11600,11600,0
|
|
20230718,174400,578526280,11600,11600,11600,11600,0
|
|
20230718,174300,578526280,11600,11600,11600,11600,0
|
|
20230718,174200,578526280,11600,11600,11600,11600,0
|
|
20230718,174100,578526280,11600,11600,11600,11600,0
|
|
20230718,174000,578526280,11600,11600,11600,11600,0
|
|
20230718,173900,578526280,11600,11600,11600,11600,0
|
|
20230718,173800,578526280,11600,11600,11600,11600,0
|
|
20230718,173700,578526280,11600,11600,11600,11600,0
|
|
20230718,173600,578526280,11600,11600,11600,11600,0
|
|
20230718,173500,578526280,11600,11600,11600,11600,0
|
|
20230718,173400,578526280,11600,11600,11600,11600,0
|
|
20230718,173300,578526280,11600,11600,11600,11600,0
|
|
20230718,173200,578526280,11600,11600,11600,11600,0
|
|
20230718,173100,578526280,11600,11600,11600,11600,0
|
|
20230718,173000,578526280,11600,11600,11600,11600,0
|
|
20230718,172900,578526280,11600,11600,11600,11600,0
|
|
20230718,172800,578526280,11600,11600,11600,11600,0
|
|
20230718,172700,578526280,11600,11600,11600,11600,0
|
|
20230718,172600,578526280,11600,11600,11600,11600,0
|
|
20230718,172500,578526280,11600,11600,11600,11600,0
|
|
20230718,172400,578526280,11600,11600,11600,11600,0
|
|
20230718,172300,578526280,11600,11600,11600,11600,0
|
|
20230718,172200,578526280,11600,11600,11600,11600,0
|
|
20230718,172100,578526280,11600,11600,11600,11600,410
|
|
20230718,172000,578526280,11600,11600,11600,11600,0
|
|
20230718,171900,578526280,11600,11600,11600,11600,0
|
|
20230718,171800,578526280,11600,11600,11600,11600,0
|
|
20230718,171700,578526280,11600,11600,11600,11600,0
|
|
20230718,171600,578526280,11600,11600,11600,11600,0
|
|
20230718,171500,578526280,11600,11600,11600,11600,0
|
|
20230718,171400,578526280,11600,11600,11600,11600,0
|
|
20230718,171300,578526280,11600,11600,11600,11600,0
|
|
20230718,171200,578526280,11600,11600,11600,11600,0
|
|
20230718,171100,578526280,11600,11600,11600,11600,0
|
|
20230718,171000,578526280,11600,11600,11600,11600,0
|
|
20230718,170900,578526280,11600,11600,11600,11600,0
|
|
20230718,170800,578526280,11600,11600,11600,11600,0
|
|
20230718,170700,578526280,11600,11600,11600,11600,0
|
|
20230718,170600,578526280,11600,11600,11600,11600,0
|
|
20230718,170500,578526280,11600,11600,11600,11600,0
|
|
20230718,170400,578526280,11600,11600,11600,11600,0
|
|
20230718,170300,578526280,11600,11600,11600,11600,0
|
|
20230718,170200,578526280,11600,11600,11600,11600,0
|
|
20230718,170100,578526280,11600,11600,11600,11600,0
|
|
20230718,170000,578526280,11600,11600,11600,11600,0
|
|
20230718,165900,578526280,11600,11600,11600,11600,0
|
|
20230718,165800,578526280,11600,11600,11600,11600,0
|
|
20230718,165700,578526280,11600,11600,11600,11600,0
|
|
20230718,165600,578526280,11600,11600,11600,11600,0
|
|
20230718,165500,578526280,11600,11600,11600,11600,0
|
|
20230718,165400,578526280,11600,11600,11600,11600,0
|
|
20230718,165300,578526280,11600,11600,11600,11600,0
|
|
20230718,165200,578526280,11600,11600,11600,11600,0
|
|
20230718,165100,578526280,11600,11600,11600,11600,410
|
|
20230718,165000,578526280,11600,11600,11600,11600,0
|
|
20230718,164900,578526280,11600,11600,11600,11600,0
|
|
20230718,164800,578526280,11600,11600,11600,11600,0
|
|
20230718,164700,578526280,11600,11600,11600,11600,0
|
|
20230718,164600,578526280,11600,11600,11600,11600,0
|
|
20230718,164500,578526280,11600,11600,11600,11600,0
|
|
20230718,164400,578526280,11600,11600,11600,11600,0
|
|
20230718,164300,578526280,11600,11600,11600,11600,0
|
|
20230718,164200,578526280,11600,11600,11600,11600,0
|
|
20230718,164100,578526280,11600,11600,11600,11600,0
|
|
20230718,164000,578526280,11600,11600,11600,11600,0
|
|
20230718,163900,578526280,11600,11600,11600,11600,0
|
|
20230718,163800,578526280,11600,11600,11600,11600,0
|
|
20230718,163700,578526280,11600,11600,11600,11600,0
|
|
20230718,163600,578526280,11600,11600,11600,11600,0
|
|
20230718,163500,578526280,11600,11600,11600,11600,0
|
|
20230718,163400,578526280,11600,11600,11600,11600,0
|
|
20230718,163300,578526280,11600,11600,11600,11600,0
|
|
20230718,163200,578526280,11600,11600,11600,11600,0
|
|
20230718,163100,578526280,11600,11600,11600,11600,0
|
|
20230718,163000,578526280,11600,11600,11600,11600,0
|
|
20230718,162900,578526280,11600,11600,11600,11600,0
|
|
20230718,162800,578526280,11600,11600,11600,11600,0
|
|
20230718,162700,578526280,11600,11600,11600,11600,0
|
|
20230718,162600,578526280,11600,11600,11600,11600,0
|
|
20230718,162500,578526280,11600,11600,11600,11600,0
|
|
20230718,162400,578526280,11600,11600,11600,11600,0
|
|
20230718,162300,578526280,11600,11600,11600,11600,0
|
|
20230718,162200,578526280,11600,11600,11600,11600,0
|
|
20230718,162100,578526280,11600,11600,11600,11600,410
|
|
20230718,162000,578526280,11600,11600,11600,11600,0
|
|
20230718,161900,578526280,11600,11600,11600,11600,0
|
|
20230718,161800,578526280,11600,11600,11600,11600,0
|
|
20230718,161700,578526280,11600,11600,11600,11600,0
|
|
20230718,161600,578526280,11600,11600,11600,11600,0
|
|
20230718,161500,578526280,11600,11600,11600,11600,0
|
|
20230718,161400,578526280,11600,11600,11600,11600,0
|
|
20230718,161300,578526280,11600,11600,11600,11600,0
|
|
20230718,161200,578526280,11600,11600,11600,11600,0
|
|
20230718,161100,578526280,11600,11600,11600,11600,0
|
|
20230718,161000,578526280,11600,11600,11600,11600,0
|
|
20230718,160900,578526280,11600,11600,11600,11600,0
|
|
20230718,160800,578526280,11600,11600,11600,11600,0
|
|
20230718,160700,578526280,11600,11600,11600,11600,0
|
|
20230718,160600,578526280,11600,11600,11600,11600,0
|
|
20230718,160500,578526280,11600,11600,11600,11600,0
|
|
20230718,160400,578526280,11600,11600,11600,11600,0
|
|
20230718,160300,578526280,11600,11600,11600,11600,0
|
|
20230718,160200,578526280,11600,11600,11600,11600,0
|
|
20230718,160100,578526280,11600,11600,11600,11600,0
|
|
20230718,160000,578526280,11600,11600,11600,11600,0
|
|
20230718,155900,578526280,11600,11600,11600,11600,0
|
|
20230718,155800,578526280,11600,11600,11600,11600,0
|
|
20230718,155700,578526280,11600,11600,11600,11600,0
|
|
20230718,155600,578526280,11600,11600,11600,11600,0
|
|
20230718,155500,578526280,11600,11600,11600,11600,0
|
|
20230718,155400,578526280,11600,11600,11600,11600,0
|
|
20230718,155300,578526280,11600,11600,11600,11600,0
|
|
20230718,155200,578526280,11600,11600,11600,11600,0
|
|
20230718,155100,578526280,11600,11600,11600,11600,410
|
|
20230718,155000,578526280,11600,11600,11600,11600,0
|
|
20230718,154900,578526280,11600,11600,11600,11600,0
|
|
20230718,154800,578526280,11600,11600,11600,11600,0
|
|
20230718,154700,578526280,11600,11600,11600,11600,0
|
|
20230718,154600,578526280,11600,11600,11600,11600,0
|
|
20230718,154500,578526280,11600,11600,11600,11600,0
|
|
20230718,154400,578526280,11600,11600,11600,11600,0
|
|
20230718,154300,578526280,11600,11600,11600,11600,0
|
|
20230718,154200,578526280,11600,11600,11600,11600,0
|
|
20230718,154100,578526280,11600,11600,11600,11600,0
|
|
20230718,154000,578526280,11600,11600,11600,11600,0
|
|
20230718,153900,578526280,11600,11600,11600,11600,0
|
|
20230718,153800,578526280,11600,11600,11600,11600,0
|
|
20230718,153700,578526280,11600,11600,11600,11600,0
|
|
20230718,153600,578526280,11600,11600,11600,11600,0
|
|
20230718,153500,578526280,11600,11600,11600,11600,0
|
|
20230718,153400,578526280,11600,11600,11600,11600,0
|
|
20230718,153300,578526280,11600,11600,11600,11600,0
|
|
20230718,153200,578526280,11600,11600,11600,11600,0
|
|
20230718,153100,578526280,11600,11600,11600,11600,0
|
|
20230718,153000,578526280,11600,11600,11600,11600,410
|
|
20230718,152900,573770280,11600,11600,11600,11600,0
|
|
20230718,152800,573770280,11600,11600,11600,11600,0
|
|
20230718,152700,573770280,11600,11600,11600,11600,0
|
|
20230718,152600,573770280,11600,11600,11600,11600,0
|
|
20230718,152500,573770280,11600,11600,11600,11600,0
|
|
20230718,152400,573770280,11600,11600,11600,11600,0
|
|
20230718,152300,573770280,11600,11600,11600,11600,0
|
|
20230718,152200,573770280,11600,11600,11600,11600,0
|
|
20230718,152100,573770280,11600,11600,11600,11600,0
|
|
20230718,152000,573770280,11600,11600,11600,11600,0
|
|
20230718,151900,573770280,11600,11580,11600,11520,89
|
|
20230718,151800,572739750,11520,11520,11520,11520,11
|
|
20230718,151700,572613030,11520,11520,11520,11520,0
|
|
20230718,151600,572613030,11520,11520,11520,11520,6
|
|
20230718,151500,572543910,11520,11520,11520,11520,41
|
|
20230718,151400,572071590,11520,11520,11520,11520,0
|
|
20230718,151300,572071590,11520,11540,11540,11520,14
|
|
20230718,151200,571910210,11540,11540,11540,11540,0
|
|
20230718,151100,571910210,11540,11540,11540,11540,6
|
|
20230718,151000,571840970,11590,11570,11600,11570,50
|
|
20230718,150900,571261990,11570,11570,11570,11570,5
|
|
20230718,150800,571204140,11540,11540,11540,11520,12
|
|
20230718,150700,571065780,11520,11520,11520,11520,0
|
|
20230718,150600,571065780,11520,11520,11520,11520,0
|
|
20230718,150500,571065780,11520,11520,11520,11520,8
|
|
20230718,150400,570973620,11520,11520,11520,11520,0
|
|
20230718,150300,570973620,11520,11520,11520,11520,92
|
|
20230718,150200,569913780,11520,11520,11520,11520,0
|
|
20230718,150100,569913780,11520,11520,11520,11520,0
|
|
20230718,150000,569913780,11520,11570,11570,11520,51
|
|
20230718,145900,569326130,11520,11520,11520,11520,0
|
|
20230718,145800,569326130,11520,11520,11520,11520,7
|
|
20230718,145700,569245490,11520,11520,11520,11520,0
|
|
20230718,145600,569245490,11520,11520,11520,11520,11
|
|
20230718,145500,569118770,11520,11520,11520,11520,16
|
|
20230718,145400,568934450,11510,11510,11510,11510,0
|
|
20230718,145300,568934450,11510,11510,11510,11510,0
|
|
20230718,145200,568934450,11510,11570,11570,11510,349
|
|
20230718,145100,564897060,11520,11520,11520,11520,1
|
|
20230718,145000,564885540,11510,11510,11510,11510,5
|
|
20230718,144900,564827990,11510,11530,11530,11510,440
|
|
20230718,144800,559757480,11530,11530,11530,11530,24
|
|
20230718,144700,559480760,11530,11530,11530,11530,7
|
|
20230718,144600,559400050,11530,11530,11530,11530,0
|
|
20230718,144500,559400050,11530,11530,11530,11530,7
|
|
20230718,144400,559319340,11530,11530,11530,11530,0
|
|
20230718,144300,559319340,11530,11530,11530,11530,0
|
|
20230718,144200,559319340,11530,11530,11530,11530,6
|
|
20230718,144100,559250160,11530,11530,11530,11530,0
|
|
20230718,144000,559250160,11530,11550,11550,11530,95
|
|
20230718,143900,558154790,11530,11540,11540,11530,58
|
|
20230718,143800,557486040,11550,11550,11550,11550,2
|
|
20230718,143700,557462940,11550,11550,11550,11550,4
|
|
20230718,143600,557416740,11550,11550,11550,11550,0
|
|
20230718,143500,557416740,11550,11550,11550,11550,0
|
|
20230718,143400,557416740,11550,11550,11550,11550,6
|
|
20230718,143300,557347440,11570,11570,11570,11570,0
|
|
20230718,143200,557347440,11570,11580,11580,11570,6
|
|
20230718,143100,557277990,11590,11590,11590,11590,0
|
|
20230718,143000,557277990,11590,11590,11590,11590,1
|
|
20230718,142900,557266400,11590,11590,11590,11590,9
|
|
20230718,142800,557162090,11600,11600,11600,11600,0
|
|
20230718,142700,557162090,11600,11600,11600,11600,2
|
|
20230718,142600,557138890,11600,11620,11620,11600,2
|
|
20230718,142500,557115670,11620,11620,11620,11620,38
|
|
20230718,142400,556674110,11620,11540,11620,11530,1251
|
|
20230718,142300,542162260,11540,11540,11540,11540,1
|
|
20230718,142200,542150720,11540,11540,11540,11540,30
|
|
20230718,142100,541804520,11540,11540,11540,11540,7
|
|
20230718,142000,541723740,11550,11550,11550,11550,27
|
|
20230718,141900,541411890,11570,11570,11570,11570,1161
|
|
20230718,141800,527979120,11570,11570,11570,11570,5
|
|
20230718,141700,527921270,11570,11570,11570,11570,1
|
|
20230718,141600,527909700,11570,11570,11570,11570,97
|
|
20230718,141500,526787410,11590,11590,11590,11590,0
|
|
20230718,141400,526787410,11590,11580,11590,11580,20
|
|
20230718,141300,526555670,11570,11570,11570,11570,7
|
|
20230718,141200,526474680,11570,11570,11570,11570,0
|
|
20230718,141100,526474680,11570,11580,11580,11570,187
|
|
20230718,141000,524311080,11590,11570,11590,11570,89
|
|
20230718,140900,523281310,11570,11570,11570,11570,100
|
|
20230718,140800,522124310,11570,11570,11570,11570,7
|
|
20230718,140700,522043320,11570,11570,11570,11570,255
|
|
20230718,140600,519092970,11570,11570,11570,11570,38
|
|
20230718,140500,518653310,11580,11590,11590,11580,23
|
|
20230718,140400,518386790,11590,11590,11590,11590,0
|
|
20230718,140300,518386790,11590,11580,11590,11580,7
|
|
20230718,140200,518305720,11580,11580,11580,11580,0
|
|
20230718,140100,518305720,11580,11580,11580,11580,0
|
|
20230718,140000,518305720,11580,11580,11580,11580,7
|
|
20230718,135900,518224660,11590,11580,11590,11580,787
|
|
20230718,135800,509111170,11580,11580,11580,11580,7
|
|
20230718,135700,509030110,11580,11580,11580,11580,100
|
|
20230718,135600,507872110,11580,11580,11580,11580,0
|
|
20230718,135500,507872110,11580,11590,11590,11580,51
|
|
20230718,135400,507281090,11590,11590,11590,11590,24
|
|
20230718,135300,507002930,11590,11590,11590,11590,0
|
|
20230718,135200,507002930,11590,11590,11590,11590,7
|
|
20230718,135100,506921800,11600,11600,11600,11600,0
|
|
20230718,135000,506921800,11600,11600,11600,11600,28
|
|
20230718,134900,506597000,11600,11600,11600,11600,0
|
|
20230718,134800,506597000,11600,11600,11600,11600,0
|
|
20230718,134700,506597000,11600,11600,11600,11600,7
|
|
20230718,134600,506515800,11600,11600,11600,11600,0
|
|
20230718,134500,506515800,11600,11600,11600,11600,7
|
|
20230718,134400,506434600,11630,11630,11630,11630,0
|
|
20230718,134300,506434600,11630,11600,11630,11600,16
|
|
20230718,134200,506248580,11600,11590,11600,11590,17
|
|
20230718,134100,506051450,11590,11590,11590,11590,0
|
|
20230718,134000,506051450,11590,11590,11590,11590,0
|
|
20230718,133900,506051450,11590,11590,11590,11590,7
|
|
20230718,133800,505970320,11590,11590,11590,11590,0
|
|
20230718,133700,505970320,11590,11590,11590,11590,6
|
|
20230718,133600,505900780,11600,11600,11600,11600,0
|
|
20230718,133500,505900780,11600,11600,11600,11600,1
|
|
20230718,133400,505889180,11600,11600,11600,11600,5
|
|
20230718,133300,505831180,11580,11580,11580,11580,0
|
|
20230718,133200,505831180,11580,11580,11580,11580,0
|
|
20230718,133100,505831180,11580,11590,11590,11580,252
|
|
20230718,133000,502910560,11590,11590,11590,11590,665
|
|
20230718,132900,495203210,11570,11570,11570,11570,6
|
|
20230718,132800,495133790,11570,11570,11570,11570,20
|
|
20230718,132700,494902390,11570,11580,11580,11570,120
|
|
20230718,132600,493513650,11580,11580,11580,11580,8
|
|
20230718,132500,493421010,11590,11590,11590,11590,29
|
|
20230718,132400,493084900,11590,11590,11590,11590,6
|
|
20230718,132300,493015360,11640,11580,11640,11580,129
|
|
20230718,132200,491516140,11580,11580,11580,11580,1
|
|
20230718,132100,491504560,11580,11580,11580,11580,94
|
|
20230718,132000,490416040,11570,11590,11590,11570,345
|
|
20230718,131900,486422650,11590,11590,11590,11590,1
|
|
20230718,131800,486411060,11580,11590,11590,11580,181
|
|
20230718,131700,484314330,11590,11590,11590,11590,5
|
|
20230718,131600,484256380,11590,11590,11590,11590,6
|
|
20230718,131500,484186840,11590,11590,11590,11590,0
|
|
20230718,131400,484186840,11590,11590,11590,11590,0
|
|
20230718,131300,484186840,11590,11590,11590,11590,8
|
|
20230718,131200,484094120,11590,11590,11590,11590,0
|
|
20230718,131100,484094120,11590,11590,11590,11590,16
|
|
20230718,131000,483908680,11590,11590,11590,11590,0
|
|
20230718,130900,483908680,11590,11590,11590,11590,0
|
|
20230718,130800,483908680,11590,11590,11610,11590,302
|
|
20230718,130700,480405240,11570,11580,11580,11570,1065
|
|
20230718,130600,468082200,11580,11580,11580,11580,100
|
|
20230718,130500,466924200,11590,11590,11590,11590,3
|
|
20230718,130400,466889430,11600,11600,11600,11600,0
|
|
20230718,130300,466889430,11600,11600,11600,11600,108
|
|
20230718,130200,465636630,11600,11610,11610,11600,52
|
|
20230718,130100,465033410,11610,11610,11610,11610,0
|
|
20230718,130000,465033410,11610,11600,11610,11600,11
|
|
20230718,125900,464905760,11610,11610,11610,11610,0
|
|
20230718,125800,464905760,11610,11610,11620,11610,17
|
|
20230718,125700,464708380,11620,11620,11620,11620,4
|
|
20230718,125600,464661900,11620,11620,11620,11620,0
|
|
20230718,125500,464661900,11620,11620,11620,11620,8
|
|
20230718,125400,464568940,11640,11640,11640,11640,0
|
|
20230718,125300,464568940,11640,11640,11640,11640,24
|
|
20230718,125200,464289580,11600,11640,11640,11600,66
|
|
20230718,125100,463521660,11640,11620,11640,11620,322
|
|
20230718,125000,459773620,11600,11620,11620,11600,105
|
|
20230718,124900,458553660,11620,11620,11620,11620,0
|
|
20230718,124800,458553660,11620,11620,11620,11620,0
|
|
20230718,124700,458553660,11620,11640,11640,11620,12
|
|
20230718,124600,458414120,11640,11640,11640,11640,31
|
|
20230718,124500,458053280,11640,11640,11640,11640,0
|
|
20230718,124400,458053280,11640,11650,11650,11630,80
|
|
20230718,124300,457122130,11650,11650,11650,11650,4
|
|
20230718,124200,457075530,11650,11650,11650,11650,2
|
|
20230718,124100,457052230,11660,11660,11660,11660,3
|
|
20230718,124000,457017250,11680,11610,11680,11610,6
|
|
20230718,123900,456947460,11610,11610,11610,11610,3
|
|
20230718,123800,456912630,11620,11620,11620,11620,0
|
|
20230718,123700,456912630,11620,11620,11620,11620,312
|
|
20230718,123600,453287190,11660,11660,11660,11660,19
|
|
20230718,123500,453065650,11660,11650,11660,11650,81
|
|
20230718,123400,452121450,11660,11660,11660,11660,9
|
|
20230718,123300,452016510,11660,11660,11660,11660,0
|
|
20230718,123200,452016510,11660,11660,11660,11660,1
|
|
20230718,123100,452004850,11660,11660,11660,11660,136
|
|
20230718,123000,450419090,11660,11660,11660,11660,1
|
|
20230718,122900,450407430,11660,11660,11660,11660,5
|
|
20230718,122800,450349130,11690,11660,11690,11660,58
|
|
20230718,122700,449672550,11660,11660,11660,11660,0
|
|
20230718,122600,449672550,11660,11660,11660,11660,7
|
|
20230718,122500,449590930,11700,11700,11700,11700,10
|
|
20230718,122400,449473930,11700,11670,11700,11670,103
|
|
20230718,122300,448271860,11670,11670,11670,11670,0
|
|
20230718,122200,448271860,11670,11670,11670,11670,0
|
|
20230718,122100,448271860,11670,11670,11670,11670,57
|
|
20230718,122000,447606670,11670,11670,11670,11670,1
|
|
20230718,121900,447595000,11670,11670,11670,11670,0
|
|
20230718,121800,447595000,11670,11670,11670,11670,11
|
|
20230718,121700,447466630,11670,11670,11670,11670,0
|
|
20230718,121600,447466630,11670,11670,11670,11670,2
|
|
20230718,121500,447443290,11670,11670,11670,11670,338
|
|
20230718,121400,443498830,11660,11660,11660,11660,1
|
|
20230718,121300,443487170,11630,11630,11630,11630,42
|
|
20230718,121200,442998710,11630,11630,11630,11630,37
|
|
20230718,121100,442568400,11740,11630,11740,11630,8
|
|
20230718,121000,442475150,11610,11610,11610,11610,0
|
|
20230718,120900,442475150,11610,11610,11610,11610,0
|
|
20230718,120800,442475150,11610,11750,11750,11610,206
|
|
20230718,120700,440056070,11750,11590,11750,11590,1653
|
|
20230718,120600,420673030,11590,11590,11590,11590,34
|
|
20230718,120500,420278970,11590,11590,11590,11590,12
|
|
20230718,120400,420139890,11580,11580,11580,11580,0
|
|
20230718,120300,420139890,11580,11580,11580,11580,10
|
|
20230718,120200,420024090,11580,11580,11580,11580,0
|
|
20230718,120100,420024090,11580,11580,11580,11580,5
|
|
20230718,120000,419966190,11580,11580,11580,11580,7
|
|
20230718,115900,419885130,11650,11610,11650,11610,17
|
|
20230718,115800,419687320,11580,11580,11580,11580,0
|
|
20230718,115700,419687320,11580,11580,11580,11580,5
|
|
20230718,115600,419629420,11610,11610,11610,11610,2
|
|
20230718,115500,419606200,11580,11580,11580,11580,43
|
|
20230718,115400,419108260,11580,11580,11580,11580,4
|
|
20230718,115300,419061940,11580,11580,11580,11580,31
|
|
20230718,115200,418702960,11570,11580,11580,11570,59
|
|
20230718,115100,418019810,11580,11580,11580,11580,1
|
|
20230718,115000,418008230,11570,11550,11570,11550,116
|
|
20230718,114900,416666230,11560,11560,11560,11560,0
|
|
20230718,114800,416666230,11560,11560,11560,11560,0
|
|
20230718,114700,416666230,11560,11700,11720,11560,133
|
|
20230718,114600,415109760,11700,11550,11700,11550,182
|
|
20230718,114500,412984600,11540,11540,11540,11540,302
|
|
20230718,114400,409499520,11550,11550,11550,11550,5
|
|
20230718,114300,409441770,11560,11560,11560,11560,253
|
|
20230718,114200,406517090,11560,11560,11560,11560,2
|
|
20230718,114100,406493970,11540,11540,11540,11540,0
|
|
20230718,114000,406493970,11540,11540,11540,11540,0
|
|
20230718,113900,406493970,11540,11540,11540,11530,15
|
|
20230718,113800,406320950,11660,11660,11660,11660,0
|
|
20230718,113700,406320950,11660,11630,11660,11520,176
|
|
20230718,113600,404270770,11630,11540,11630,11540,850
|
|
20230718,113500,394427950,11540,11510,11540,11510,100
|
|
20230718,113400,393274860,11490,11490,11490,11490,8
|
|
20230718,113300,393182940,11500,11500,11500,11500,7
|
|
20230718,113200,393102440,11500,11500,11500,11500,1
|
|
20230718,113100,393090940,11490,11490,11490,11490,6
|
|
20230718,113000,393022000,11490,11490,11490,11490,0
|
|
20230718,112900,393022000,11490,11490,11490,11490,149
|
|
20230718,112800,391309990,11490,11500,11500,11490,44
|
|
20230718,112700,390804420,11500,11500,11500,11500,9
|
|
20230718,112600,390700920,11490,11500,11500,11490,9
|
|
20230718,112500,390597490,11500,11500,11500,11500,0
|
|
20230718,112400,390597490,11500,11490,11500,11490,28
|
|
20230718,112300,390275550,11500,11490,11500,11490,419
|
|
20230718,112200,385461220,11490,11510,11510,11490,345
|
|
20230718,112100,381494810,11510,11510,11510,11510,2
|
|
20230718,112000,381471790,11510,11520,11520,11510,66
|
|
20230718,111900,380711570,11520,11520,11520,11520,0
|
|
20230718,111800,380711570,11520,11520,11520,11520,6
|
|
20230718,111700,380642450,11530,11530,11530,11530,261
|
|
20230718,111600,377633120,11510,11510,11510,11510,7
|
|
20230718,111500,377552550,11510,11510,11510,11510,3
|
|
20230718,111400,377518020,11510,11510,11510,11510,0
|
|
20230718,111300,377518020,11510,11510,11510,11510,5
|
|
20230718,111200,377460470,11530,11530,11530,11530,43
|
|
20230718,111100,376964680,11530,11530,11530,11530,31
|
|
20230718,111000,376607250,11500,11500,11500,11500,5
|
|
20230718,110900,376549750,11500,11510,11510,11500,377
|
|
20230718,110800,372213100,11510,11510,11510,11510,6
|
|
20230718,110700,372144040,11510,11510,11510,11510,1
|
|
20230718,110600,372132530,11510,11510,11510,11510,0
|
|
20230718,110500,372132530,11510,11510,11510,11510,8
|
|
20230718,110400,372040450,11530,11530,11530,11530,0
|
|
20230718,110300,372040450,11530,11500,11530,11500,16
|
|
20230718,110200,371856150,11530,11500,11530,11500,103
|
|
20230718,110100,370668650,11490,11490,11490,11490,0
|
|
20230718,110000,370668650,11490,11490,11490,11490,8
|
|
20230718,105900,370576730,11500,11490,11500,11490,410
|
|
20230718,105800,365865760,11490,11490,11490,11490,600
|
|
20230718,105700,358971760,11490,11500,11500,11490,59
|
|
20230718,105600,358293330,11490,11520,11520,11490,100
|
|
20230718,105500,357144240,11490,11490,11490,11490,40
|
|
20230718,105400,356684640,11490,11510,11510,11490,500
|
|
20230718,105300,350937200,11510,11500,11510,11500,154
|
|
20230718,105200,349166160,11510,11500,11510,11500,353
|
|
20230718,105100,345106410,11510,11510,11510,11510,116
|
|
20230718,105000,343771250,11530,11530,11530,11520,136
|
|
20230718,104900,342203430,11530,11540,11540,11530,21
|
|
20230718,104800,341961290,11540,11530,11540,11530,204
|
|
20230718,104700,339607160,11530,11530,11530,11530,8
|
|
20230718,104600,339514920,11540,11540,11540,11540,200
|
|
20230718,104500,337206920,11530,11530,11530,11530,1
|
|
20230718,104400,337195390,11530,11540,11540,11530,18
|
|
20230718,104300,336987730,11540,11530,11540,11530,101
|
|
20230718,104200,335823190,11540,11540,11540,11530,169
|
|
20230718,104100,333872990,11540,11530,11540,11530,167
|
|
20230718,104000,331946770,11530,11540,11540,11530,20
|
|
20230718,103900,331716100,11540,11570,11570,11530,460
|
|
20230718,103800,326406640,11570,11560,11570,11560,88
|
|
20230718,103700,325389150,11570,11580,11580,11570,305
|
|
20230718,103600,321857310,11590,11600,11600,11590,133
|
|
20230718,103500,320315530,11610,11610,11610,11610,0
|
|
20230718,103400,320315530,11610,11620,11620,11610,166
|
|
20230718,103300,318387250,11620,11620,11620,11620,20
|
|
20230718,103200,318154850,11630,11630,11630,11630,0
|
|
20230718,103100,318154850,11630,11630,11630,11630,7
|
|
20230718,103000,318073440,11630,11630,11630,11630,0
|
|
20230718,102900,318073440,11630,11630,11630,11630,6
|
|
20230718,102800,318003660,11720,11720,11720,11720,79
|
|
20230718,102700,317077780,11720,11700,11720,11700,86
|
|
20230718,102600,316070730,11620,11690,11700,11620,9
|
|
20230718,102500,315966000,11620,11620,11620,11620,2
|
|
20230718,102400,315942760,11610,11610,11610,11610,6
|
|
20230718,102300,315873100,11720,11620,11720,11620,1200
|
|
20230718,102200,301834000,11600,11600,11600,11600,96
|
|
20230718,102100,300720400,11610,11630,11630,11610,164
|
|
20230718,102000,298814410,11620,11620,11620,11620,69
|
|
20230718,101900,298012630,11610,11610,11610,11610,0
|
|
20230718,101800,298012630,11610,11610,11610,11610,6
|
|
20230718,101700,297942970,11610,11610,11610,11610,0
|
|
20230718,101600,297942970,11610,11610,11610,11610,7
|
|
20230718,101500,297861700,11740,11720,11740,11720,940
|
|
20230718,101400,286828450,11720,11630,11720,11630,900
|
|
20230718,101300,276335070,11570,11580,11580,11570,186
|
|
20230718,101200,274181330,11590,11600,11600,11590,166
|
|
20230718,101100,272257130,11600,11600,11600,11600,0
|
|
20230718,101000,272257130,11600,11600,11600,11600,6
|
|
20230718,100900,272187530,11600,11600,11600,11600,130
|
|
20230718,100800,270679530,11600,11600,11600,11600,6
|
|
20230718,100700,270609930,11680,11680,11680,11680,0
|
|
20230718,100600,270609930,11680,11680,11680,11680,1
|
|
20230718,100500,270598250,11680,11670,11680,11670,58
|
|
20230718,100400,269921220,11670,11610,11670,11610,20
|
|
20230718,100300,269688420,11680,11680,11680,11680,0
|
|
20230718,100200,269688420,11680,11680,11680,11680,1
|
|
20230718,100100,269676740,11610,11620,11620,11610,90
|
|
20230718,100000,268631810,11740,11740,11740,11740,0
|
|
20230718,095900,268631810,11740,11740,11740,11740,0
|
|
20230718,095800,268631810,11740,11700,11740,11590,190
|
|
20230718,095700,266416130,11700,11620,11700,11620,36
|
|
20230718,095600,265997290,11620,11620,11620,11620,41
|
|
20230718,095500,265520870,11630,11620,11630,11620,24
|
|
20230718,095400,265241790,11620,11620,11620,11620,0
|
|
20230718,095300,265241790,11620,11630,11630,11620,110
|
|
20230718,095200,263963480,11700,11680,11700,11680,150
|
|
20230718,095100,262209760,11690,11690,11690,11690,0
|
|
20230718,095000,262209760,11690,11690,11690,11690,0
|
|
20230718,094900,262209760,11690,11690,11690,11690,45
|
|
20230718,094800,261683710,11700,11700,11700,11700,10
|
|
20230718,094700,261566710,11700,11660,11700,11660,437
|
|
20230718,094600,256455230,11580,11630,11630,11580,400
|
|
20230718,094500,251810950,11630,11630,11630,11630,63
|
|
20230718,094400,251078260,11630,11630,11630,11630,70
|
|
20230718,094300,250264160,11630,11640,11640,11630,193
|
|
20230718,094200,248019030,11640,11640,11640,11640,98
|
|
20230718,094100,246878310,11640,11650,11650,11640,20
|
|
20230718,094000,246645450,11640,11640,11640,11640,0
|
|
20230718,093900,246645450,11640,11730,11730,11640,20
|
|
20230718,093800,246412560,11710,11730,11730,11640,412
|
|
20230718,093700,241603580,11730,11730,11730,11730,3
|
|
20230718,093600,241568390,11730,11730,11730,11730,494
|
|
20230718,093500,235773770,11730,11780,11800,11650,269
|
|
20230718,093400,232627760,11780,11700,11800,11700,262
|
|
20230718,093300,229549460,11710,11660,11720,11660,111
|
|
20230718,093200,228252670,11640,11630,11650,11630,144
|
|
20230718,093100,226575710,11640,11670,11700,11640,429
|
|
20230718,093000,221573410,11720,11690,11720,11690,143
|
|
20230718,092900,219901290,11690,11720,11720,11690,431
|
|
20230718,092800,214856570,11730,11740,11740,11730,229
|
|
20230718,092700,212170140,11750,11750,11750,11750,102
|
|
20230718,092600,210971640,11830,11830,11830,11830,10
|
|
20230718,092500,210853340,11850,11850,11850,11850,0
|
|
20230718,092400,210853340,11850,11830,11850,11820,240
|
|
20230718,092300,208010030,11740,11810,11850,11740,510
|
|
20230718,092200,201972620,11810,11760,11810,11750,115
|
|
20230718,092100,200616490,11770,11790,11790,11770,116
|
|
20230718,092000,199251110,11800,11800,11800,11800,244
|
|
20230718,091900,196371910,11800,11770,11800,11770,496
|
|
20230718,091800,190533720,11770,11780,11780,11770,53
|
|
20230718,091700,189909870,11770,11770,11770,11770,35
|
|
20230718,091600,189497920,11780,11820,11820,11780,235
|
|
20230718,091500,186728800,11850,11860,11860,11830,327
|
|
20230718,091400,182855410,11870,11890,11890,11870,175
|
|
20230718,091300,180776260,11890,11900,11900,11890,147
|
|
20230718,091200,179027060,11900,11900,11950,11880,775
|
|
20230718,091100,169794200,11950,11900,11970,11900,4123
|
|
20230718,091000,120663680,11850,11840,11900,11830,1759
|
|
20230718,090900,99800890,11840,11790,11840,11790,843
|
|
20230718,090800,89827830,11790,11750,11790,11750,756
|
|
20230718,090700,80932890,11750,11720,11750,11720,308
|
|
20230718,090600,77316040,11710,11690,11710,11690,244
|
|
20230718,090500,74459090,11690,11690,11700,11670,1047
|
|
20230718,090400,62221410,11680,11700,11700,11680,860
|
|
20230718,090300,52163540,11700,11730,11740,11700,667
|
|
20230718,090200,44341330,11740,11670,11740,11670,1362
|
|
20230718,090100,28403760,11660,11660,11660,11660,1317
|
|
20230718,090000,13047540,11660,11660,11660,11660,1119
|