616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191300,680779270,13150,13150,13150,13150,756
|
|
20230718,191200,680779270,13150,13150,13150,13150,0
|
|
20230718,191100,680779270,13150,13150,13150,13150,0
|
|
20230718,191000,680779270,13150,13150,13150,13150,0
|
|
20230718,190900,680779270,13150,13150,13150,13150,0
|
|
20230718,190800,680779270,13150,13150,13150,13150,0
|
|
20230718,190700,680779270,13150,13150,13150,13150,0
|
|
20230718,190600,680779270,13150,13150,13150,13150,0
|
|
20230718,190500,680779270,13150,13150,13150,13150,0
|
|
20230718,190400,680779270,13150,13150,13150,13150,0
|
|
20230718,190300,680779270,13150,13150,13150,13150,0
|
|
20230718,190200,680779270,13150,13150,13150,13150,0
|
|
20230718,190100,680779270,13150,13150,13150,13150,0
|
|
20230718,190000,680779270,13150,13150,13150,13150,0
|
|
20230718,185900,680779270,13150,13150,13150,13150,0
|
|
20230718,185800,680779270,13150,13150,13150,13150,0
|
|
20230718,185700,680779270,13150,13150,13150,13150,0
|
|
20230718,185600,680779270,13150,13150,13150,13150,0
|
|
20230718,185500,680779270,13150,13150,13150,13150,0
|
|
20230718,185400,680779270,13150,13150,13150,13150,0
|
|
20230718,185300,680779270,13150,13150,13150,13150,0
|
|
20230718,185200,680779270,13150,13150,13150,13150,0
|
|
20230718,185100,680779270,13150,13150,13150,13150,0
|
|
20230718,185000,680779270,13150,13150,13150,13150,0
|
|
20230718,184900,680779270,13150,13150,13150,13150,0
|
|
20230718,184800,680779270,13150,13150,13150,13150,0
|
|
20230718,184700,680779270,13150,13150,13150,13150,0
|
|
20230718,184600,680779270,13150,13150,13150,13150,0
|
|
20230718,184500,680779270,13150,13150,13150,13150,0
|
|
20230718,184400,680779270,13150,13150,13150,13150,0
|
|
20230718,184300,680779270,13150,13150,13150,13150,756
|
|
20230718,184200,680779270,13150,13150,13150,13150,0
|
|
20230718,184100,680779270,13150,13150,13150,13150,0
|
|
20230718,184000,680779270,13150,13150,13150,13150,0
|
|
20230718,183900,680779270,13150,13150,13150,13150,0
|
|
20230718,183800,680779270,13150,13150,13150,13150,0
|
|
20230718,183700,680779270,13150,13150,13150,13150,0
|
|
20230718,183600,680779270,13150,13150,13150,13150,0
|
|
20230718,183500,680779270,13150,13150,13150,13150,0
|
|
20230718,183400,680779270,13150,13150,13150,13150,0
|
|
20230718,183300,680779270,13150,13150,13150,13150,0
|
|
20230718,183200,680779270,13150,13150,13150,13150,0
|
|
20230718,183100,680779270,13150,13150,13150,13150,0
|
|
20230718,183000,680779270,13150,13150,13150,13150,0
|
|
20230718,182900,680779270,13150,13150,13150,13150,0
|
|
20230718,182800,680779270,13150,13150,13150,13150,0
|
|
20230718,182700,680779270,13150,13150,13150,13150,0
|
|
20230718,182600,680779270,13150,13150,13150,13150,0
|
|
20230718,182500,680779270,13150,13150,13150,13150,0
|
|
20230718,182400,680779270,13150,13150,13150,13150,0
|
|
20230718,182300,680779270,13150,13150,13150,13150,0
|
|
20230718,182200,680779270,13150,13150,13150,13150,0
|
|
20230718,182100,680779270,13150,13150,13150,13150,0
|
|
20230718,182000,680779270,13150,13150,13150,13150,0
|
|
20230718,181900,680779270,13150,13150,13150,13150,0
|
|
20230718,181800,680779270,13150,13150,13150,13150,0
|
|
20230718,181700,680779270,13150,13150,13150,13150,0
|
|
20230718,181600,680779270,13150,13150,13150,13150,0
|
|
20230718,181500,680779270,13150,13150,13150,13150,0
|
|
20230718,181400,680779270,13150,13150,13150,13150,0
|
|
20230718,181300,680779270,13150,13150,13150,13150,756
|
|
20230718,181200,680779270,13150,13150,13150,13150,0
|
|
20230718,181100,680779270,13150,13150,13150,13150,0
|
|
20230718,181000,680779270,13150,13150,13150,13150,0
|
|
20230718,180900,680779270,13150,13150,13150,13150,0
|
|
20230718,180800,680779270,13150,13150,13150,13150,0
|
|
20230718,180700,680779270,13150,13150,13150,13150,0
|
|
20230718,180600,680779270,13150,13150,13150,13150,0
|
|
20230718,180500,680779270,13150,13150,13150,13150,0
|
|
20230718,180400,680779270,13150,13150,13150,13150,0
|
|
20230718,180300,680779270,13150,13150,13150,13150,0
|
|
20230718,180200,680779270,13150,13150,13150,13150,0
|
|
20230718,180100,680779270,13150,13150,13150,13150,0
|
|
20230718,180000,680779270,13150,13150,13150,13150,0
|
|
20230718,175900,680779270,13150,13150,13150,13150,0
|
|
20230718,175800,680779270,13150,13150,13150,13150,0
|
|
20230718,175700,680779270,13150,13150,13150,13150,0
|
|
20230718,175600,680779270,13150,13150,13150,13150,0
|
|
20230718,175500,680779270,13150,13150,13150,13150,0
|
|
20230718,175400,680779270,13150,13150,13150,13150,0
|
|
20230718,175300,680779270,13150,13150,13150,13150,0
|
|
20230718,175200,680779270,13150,13150,13150,13150,0
|
|
20230718,175100,680779270,13150,13150,13150,13150,0
|
|
20230718,175000,680779270,13150,13150,13150,13150,0
|
|
20230718,174900,680779270,13150,13150,13150,13150,0
|
|
20230718,174800,680779270,13150,13150,13150,13150,0
|
|
20230718,174700,680779270,13150,13150,13150,13150,0
|
|
20230718,174600,680779270,13150,13150,13150,13150,0
|
|
20230718,174500,680779270,13150,13150,13150,13150,0
|
|
20230718,174400,680779270,13150,13150,13150,13150,0
|
|
20230718,174300,680779270,13150,13150,13150,13150,756
|
|
20230718,174200,680779270,13150,13150,13150,13150,0
|
|
20230718,174100,680779270,13150,13150,13150,13150,0
|
|
20230718,174000,680779270,13150,13150,13150,13150,0
|
|
20230718,173900,680779270,13150,13150,13150,13150,0
|
|
20230718,173800,680779270,13150,13150,13150,13150,0
|
|
20230718,173700,680779270,13150,13150,13150,13150,0
|
|
20230718,173600,680779270,13150,13150,13150,13150,0
|
|
20230718,173500,680779270,13150,13150,13150,13150,0
|
|
20230718,173400,680779270,13150,13150,13150,13150,0
|
|
20230718,173300,680779270,13150,13150,13150,13150,0
|
|
20230718,173200,680779270,13150,13150,13150,13150,0
|
|
20230718,173100,680779270,13150,13150,13150,13150,0
|
|
20230718,173000,680779270,13150,13150,13150,13150,0
|
|
20230718,172900,680779270,13150,13150,13150,13150,0
|
|
20230718,172800,680779270,13150,13150,13150,13150,0
|
|
20230718,172700,680779270,13150,13150,13150,13150,0
|
|
20230718,172600,680779270,13150,13150,13150,13150,0
|
|
20230718,172500,680779270,13150,13150,13150,13150,0
|
|
20230718,172400,680779270,13150,13150,13150,13150,0
|
|
20230718,172300,680779270,13150,13150,13150,13150,0
|
|
20230718,172200,680779270,13150,13150,13150,13150,0
|
|
20230718,172100,680779270,13150,13150,13150,13150,0
|
|
20230718,172000,680779270,13150,13150,13150,13150,0
|
|
20230718,171900,680779270,13150,13150,13150,13150,0
|
|
20230718,171800,680779270,13150,13150,13150,13150,0
|
|
20230718,171700,680779270,13150,13150,13150,13150,0
|
|
20230718,171600,680779270,13150,13150,13150,13150,0
|
|
20230718,171500,680779270,13150,13150,13150,13150,0
|
|
20230718,171400,680779270,13150,13150,13150,13150,0
|
|
20230718,171300,680779270,13150,13150,13150,13150,756
|
|
20230718,171200,680779270,13150,13150,13150,13150,0
|
|
20230718,171100,680779270,13150,13150,13150,13150,0
|
|
20230718,171000,680779270,13150,13150,13150,13150,0
|
|
20230718,170900,680779270,13150,13150,13150,13150,0
|
|
20230718,170800,680779270,13150,13150,13150,13150,0
|
|
20230718,170700,680779270,13150,13150,13150,13150,0
|
|
20230718,170600,680779270,13150,13150,13150,13150,0
|
|
20230718,170500,680779270,13150,13150,13150,13150,0
|
|
20230718,170400,680779270,13150,13150,13150,13150,0
|
|
20230718,170300,680779270,13150,13150,13150,13150,0
|
|
20230718,170200,680779270,13150,13150,13150,13150,0
|
|
20230718,170100,680779270,13150,13150,13150,13150,0
|
|
20230718,170000,680779270,13150,13150,13150,13150,0
|
|
20230718,165900,680779270,13150,13150,13150,13150,0
|
|
20230718,165800,680779270,13150,13150,13150,13150,0
|
|
20230718,165700,680779270,13150,13150,13150,13150,0
|
|
20230718,165600,680779270,13150,13150,13150,13150,0
|
|
20230718,165500,680779270,13150,13150,13150,13150,0
|
|
20230718,165400,680779270,13150,13150,13150,13150,0
|
|
20230718,165300,680779270,13150,13150,13150,13150,0
|
|
20230718,165200,680779270,13150,13150,13150,13150,0
|
|
20230718,165100,680779270,13150,13150,13150,13150,0
|
|
20230718,165000,680779270,13150,13150,13150,13150,0
|
|
20230718,164900,680779270,13150,13150,13150,13150,0
|
|
20230718,164800,680779270,13150,13150,13150,13150,0
|
|
20230718,164700,680779270,13150,13150,13150,13150,0
|
|
20230718,164600,680779270,13150,13150,13150,13150,0
|
|
20230718,164500,680779270,13150,13150,13150,13150,0
|
|
20230718,164400,680779270,13150,13150,13150,13150,0
|
|
20230718,164300,680779270,13150,13150,13150,13150,756
|
|
20230718,164200,680779270,13150,13150,13150,13150,0
|
|
20230718,164100,680779270,13150,13150,13150,13150,0
|
|
20230718,164000,680779270,13150,13150,13150,13150,0
|
|
20230718,163900,680779270,13150,13150,13150,13150,0
|
|
20230718,163800,680779270,13150,13150,13150,13150,0
|
|
20230718,163700,680779270,13150,13150,13150,13150,0
|
|
20230718,163600,680779270,13150,13150,13150,13150,0
|
|
20230718,163500,680779270,13150,13150,13150,13150,0
|
|
20230718,163400,680779270,13150,13150,13150,13150,0
|
|
20230718,163300,680779270,13150,13150,13150,13150,0
|
|
20230718,163200,680779270,13150,13150,13150,13150,0
|
|
20230718,163100,680779270,13150,13150,13150,13150,0
|
|
20230718,163000,680779270,13150,13150,13150,13150,0
|
|
20230718,162900,680779270,13150,13150,13150,13150,0
|
|
20230718,162800,680779270,13150,13150,13150,13150,0
|
|
20230718,162700,680779270,13150,13150,13150,13150,0
|
|
20230718,162600,680779270,13150,13150,13150,13150,0
|
|
20230718,162500,680779270,13150,13150,13150,13150,0
|
|
20230718,162400,680779270,13150,13150,13150,13150,0
|
|
20230718,162300,680779270,13150,13150,13150,13150,0
|
|
20230718,162200,680779270,13150,13150,13150,13150,0
|
|
20230718,162100,680779270,13150,13150,13150,13150,0
|
|
20230718,162000,680779270,13150,13150,13150,13150,0
|
|
20230718,161900,680779270,13150,13150,13150,13150,0
|
|
20230718,161800,680779270,13150,13150,13150,13150,0
|
|
20230718,161700,680779270,13150,13150,13150,13150,0
|
|
20230718,161600,680779270,13150,13150,13150,13150,0
|
|
20230718,161500,680779270,13150,13150,13150,13150,0
|
|
20230718,161400,680779270,13150,13150,13150,13150,0
|
|
20230718,161300,680779270,13150,13150,13150,13150,756
|
|
20230718,161200,680779270,13150,13150,13150,13150,0
|
|
20230718,161100,680779270,13150,13150,13150,13150,0
|
|
20230718,161000,680779270,13150,13150,13150,13150,0
|
|
20230718,160900,680779270,13150,13150,13150,13150,0
|
|
20230718,160800,680779270,13150,13150,13150,13150,0
|
|
20230718,160700,680779270,13150,13150,13150,13150,0
|
|
20230718,160600,680779270,13150,13150,13150,13150,0
|
|
20230718,160500,680779270,13150,13150,13150,13150,0
|
|
20230718,160400,680779270,13150,13150,13150,13150,0
|
|
20230718,160300,680779270,13150,13150,13150,13150,0
|
|
20230718,160200,680779270,13150,13150,13150,13150,0
|
|
20230718,160100,680779270,13150,13150,13150,13150,0
|
|
20230718,160000,680779270,13150,13150,13150,13150,0
|
|
20230718,155900,680779270,13150,13150,13150,13150,0
|
|
20230718,155800,680779270,13150,13150,13150,13150,0
|
|
20230718,155700,680779270,13150,13150,13150,13150,0
|
|
20230718,155600,680779270,13150,13150,13150,13150,0
|
|
20230718,155500,680779270,13150,13150,13150,13150,0
|
|
20230718,155400,680779270,13150,13150,13150,13150,0
|
|
20230718,155300,680779270,13150,13150,13150,13150,0
|
|
20230718,155200,680779270,13150,13150,13150,13150,0
|
|
20230718,155100,680779270,13150,13150,13150,13150,0
|
|
20230718,155000,680779270,13150,13150,13150,13150,0
|
|
20230718,154900,680779270,13150,13150,13150,13150,0
|
|
20230718,154800,680779270,13150,13150,13150,13150,0
|
|
20230718,154700,680779270,13150,13150,13150,13150,0
|
|
20230718,154600,680779270,13150,13150,13150,13150,0
|
|
20230718,154500,680779270,13150,13150,13150,13150,0
|
|
20230718,154400,680779270,13150,13150,13150,13150,0
|
|
20230718,154300,680779270,13150,13150,13150,13150,756
|
|
20230718,154200,680779270,13150,13150,13150,13150,0
|
|
20230718,154100,680779270,13150,13150,13150,13150,0
|
|
20230718,154000,680779270,13150,13150,13150,13150,0
|
|
20230718,153900,680779270,13150,13150,13150,13150,0
|
|
20230718,153800,680779270,13150,13150,13150,13150,0
|
|
20230718,153700,680779270,13150,13150,13150,13150,0
|
|
20230718,153600,680779270,13150,13150,13150,13150,0
|
|
20230718,153500,680779270,13150,13150,13150,13150,0
|
|
20230718,153400,680779270,13150,13150,13150,13150,0
|
|
20230718,153300,680779270,13150,13150,13150,13150,0
|
|
20230718,153200,680779270,13150,13150,13150,13150,0
|
|
20230718,153100,680779270,13150,13150,13150,13150,0
|
|
20230718,153000,680779270,13150,13150,13150,13150,756
|
|
20230718,152900,670837870,13150,13150,13150,13150,0
|
|
20230718,152800,670837870,13150,13150,13150,13150,0
|
|
20230718,152700,670837870,13150,13150,13150,13150,0
|
|
20230718,152600,670837870,13150,13150,13150,13150,0
|
|
20230718,152500,670837870,13150,13150,13150,13150,0
|
|
20230718,152400,670837870,13150,13150,13150,13150,0
|
|
20230718,152300,670837870,13150,13150,13150,13150,0
|
|
20230718,152200,670837870,13150,13150,13150,13150,0
|
|
20230718,152100,670837870,13150,13150,13150,13150,0
|
|
20230718,152000,670837870,13150,13150,13150,13150,0
|
|
20230718,151900,670837870,13150,13150,13180,13150,35
|
|
20230718,151800,670377590,13150,13150,13150,13150,104
|
|
20230718,151700,669009990,13150,13150,13150,13150,29
|
|
20230718,151600,668628640,13170,13150,13170,13150,64
|
|
20230718,151500,667786990,13170,13170,13170,13170,7
|
|
20230718,151400,667694800,13170,13160,13170,13160,49
|
|
20230718,151300,667049820,13150,13160,13160,13150,83
|
|
20230718,151200,665957960,13160,13170,13170,13160,25
|
|
20230718,151100,665628880,13170,13160,13180,13160,59
|
|
20230718,151000,664851970,13140,13160,13160,13140,3015
|
|
20230718,150900,625198880,13150,13150,13150,13150,35
|
|
20230718,150800,624738630,13160,13160,13160,13160,35
|
|
20230718,150700,624278030,13170,13170,13170,13170,1
|
|
20230718,150600,624264860,13160,13170,13170,13160,550
|
|
20230718,150500,617026290,13170,13170,13170,13170,18
|
|
20230718,150400,616789230,13170,13170,13170,13170,0
|
|
20230718,150300,616789230,13170,13170,13170,13170,44
|
|
20230718,150200,616209750,13170,13170,13170,13170,2
|
|
20230718,150100,616183410,13190,13180,13190,13180,73
|
|
20230718,150000,615220970,13170,13170,13170,13170,33
|
|
20230718,145900,614786360,13170,13170,13170,13170,0
|
|
20230718,145800,614786360,13170,13170,13170,13160,90
|
|
20230718,145700,613601370,13160,13150,13160,13150,75
|
|
20230718,145600,612614630,13160,13160,13160,13160,16
|
|
20230718,145500,612404070,13170,13160,13170,13160,41
|
|
20230718,145400,611864490,13160,13170,13170,13160,24
|
|
20230718,145300,611548570,13170,13150,13170,13150,142
|
|
20230718,145200,609678840,13160,13160,13160,13160,23
|
|
20230718,145100,609376160,13160,13160,13160,13160,76
|
|
20230718,145000,608376000,13160,13190,13190,13160,98
|
|
20230718,144900,607085450,13190,13190,13190,13190,34
|
|
20230718,144800,606636990,13190,13200,13200,13190,52
|
|
20230718,144700,605950750,13200,13190,13200,13190,18
|
|
20230718,144600,605713310,13200,13200,13200,13200,37
|
|
20230718,144500,605224910,13210,13210,13210,13210,10
|
|
20230718,144400,605092810,13220,13180,13220,13180,238
|
|
20230718,144300,601950380,13170,13160,13170,13150,244
|
|
20230718,144200,598739400,13150,13150,13150,13150,341
|
|
20230718,144100,594255250,13150,13150,13150,13150,34
|
|
20230718,144000,593808150,13150,13150,13160,13150,119
|
|
20230718,143900,592243280,13150,13150,13150,13150,28
|
|
20230718,143800,591875080,13170,13160,13170,13160,201
|
|
20230718,143700,589228070,13160,13160,13160,13160,51
|
|
20230718,143600,588556910,13150,13150,13150,13150,56
|
|
20230718,143500,587820510,13160,13160,13160,13160,0
|
|
20230718,143400,587820510,13160,13160,13160,13160,5
|
|
20230718,143300,587754710,13150,13150,13150,13150,54
|
|
20230718,143200,587044610,13160,13160,13160,13160,60
|
|
20230718,143100,586255010,13150,13160,13160,13150,17
|
|
20230718,143000,586031450,13150,13150,13150,13150,40
|
|
20230718,142900,585505450,13160,13160,13160,13160,0
|
|
20230718,142800,585505450,13160,13160,13160,13160,13
|
|
20230718,142700,585334370,13160,13160,13160,13150,58
|
|
20230718,142600,584571630,13150,13150,13150,13150,38
|
|
20230718,142500,584071930,13150,13150,13150,13150,16
|
|
20230718,142400,583861530,13160,13150,13160,13150,37
|
|
20230718,142300,583374970,13170,13150,13170,13150,74
|
|
20230718,142200,582401590,13150,13160,13160,13150,36
|
|
20230718,142100,581927990,13150,13150,13150,13150,39
|
|
20230718,142000,581415140,13160,13160,13160,13160,1
|
|
20230718,141900,581401980,13150,13160,13160,13150,99
|
|
20230718,141800,580100030,13160,13150,13160,13150,17
|
|
20230718,141700,579876470,13150,13150,13150,13150,68
|
|
20230718,141600,578982270,13140,13140,13140,13140,32
|
|
20230718,141500,578561790,13140,13140,13140,13140,52
|
|
20230718,141400,577878510,13150,13150,13150,13150,2
|
|
20230718,141300,577852210,13150,13150,13150,13150,24
|
|
20230718,141200,577536610,13140,13140,13140,13140,16
|
|
20230718,141100,577326370,13150,13150,13150,13150,4
|
|
20230718,141000,577273770,13150,13150,13150,13150,49
|
|
20230718,140900,576629420,13150,13130,13150,13130,197
|
|
20230718,140800,574039570,13140,13140,13140,13140,0
|
|
20230718,140700,574039570,13140,13140,13140,13130,78
|
|
20230718,140600,573015330,13140,13140,13140,13140,1
|
|
20230718,140500,573002190,13130,13140,13140,13130,49
|
|
20230718,140400,572358490,13150,13150,13150,13150,0
|
|
20230718,140300,572358490,13150,13150,13150,13150,5
|
|
20230718,140200,572292740,13150,13150,13150,13150,55
|
|
20230718,140100,571569490,13150,13150,13150,13150,24
|
|
20230718,140000,571253890,13150,13150,13150,13150,0
|
|
20230718,135900,571253890,13150,13140,13150,13140,334
|
|
20230718,135800,566862280,13150,13150,13150,13150,2
|
|
20230718,135700,566835980,13150,13150,13150,13150,31
|
|
20230718,135600,566428330,13150,13130,13150,13130,132
|
|
20230718,135500,564693330,13140,13140,13140,13140,39
|
|
20230718,135400,564180870,13140,13140,13140,13140,16
|
|
20230718,135300,563970630,13140,13140,13140,13140,23
|
|
20230718,135200,563668410,13160,13150,13160,13150,48
|
|
20230718,135100,563037200,13150,13150,13150,13150,46
|
|
20230718,135000,562432300,13150,13150,13150,13150,32
|
|
20230718,134900,562011500,13130,13210,13210,13130,3105
|
|
20230718,134800,521135510,13210,13210,13210,13210,16
|
|
20230718,134700,520924150,13210,13200,13210,13200,78
|
|
20230718,134600,519893980,13200,13200,13200,13200,39
|
|
20230718,134500,519379180,13200,13200,13200,13200,26
|
|
20230718,134400,519035980,13200,13200,13200,13200,43
|
|
20230718,134300,518468380,13210,13210,13210,13210,45
|
|
20230718,134200,517873930,13210,13210,13210,13210,13
|
|
20230718,134100,517702200,13220,13220,13220,13220,6
|
|
20230718,134000,517622880,13220,13220,13220,13220,31
|
|
20230718,133900,517213060,13230,13230,13230,13220,32
|
|
20230718,133800,516789860,13220,13210,13220,13210,60
|
|
20230718,133700,515996670,13220,13220,13220,13220,50
|
|
20230718,133600,515335670,13200,13200,13200,13200,119
|
|
20230718,133500,513764870,13190,13190,13190,13190,50
|
|
20230718,133400,513105370,13180,13170,13180,13170,94
|
|
20230718,133300,511866850,13180,13180,13180,13180,0
|
|
20230718,133200,511866850,13180,13170,13180,13170,146
|
|
20230718,133100,509942720,13170,13160,13170,13160,1648
|
|
20230718,133000,488238630,13160,13150,13160,13150,38
|
|
20230718,132900,487738710,13160,13160,13160,13160,0
|
|
20230718,132800,487738710,13160,13150,13160,13150,59
|
|
20230718,132700,486962810,13150,13150,13150,13150,37
|
|
20230718,132600,486476260,13160,13160,13160,13160,0
|
|
20230718,132500,486476260,13160,13160,13170,13160,43
|
|
20230718,132400,485910370,13160,13150,13160,13150,106
|
|
20230718,132300,484516060,13150,13150,13150,13150,17
|
|
20230718,132200,484292510,13150,13150,13150,13150,43
|
|
20230718,132100,483727060,13160,13160,13160,13160,1
|
|
20230718,132000,483713900,13160,13160,13160,13160,27
|
|
20230718,131900,483358580,13150,13150,13150,13150,40
|
|
20230718,131800,482832580,13150,13150,13150,13150,37
|
|
20230718,131700,482346030,13150,13150,13150,13150,17
|
|
20230718,131600,482122480,13150,13150,13150,13150,17
|
|
20230718,131500,481898930,13170,13170,13170,13170,2
|
|
20230718,131400,481872590,13170,13150,13170,13150,172
|
|
20230718,131300,479608910,13140,13140,13140,13140,55
|
|
20230718,131200,478886210,13150,13150,13150,13150,33
|
|
20230718,131100,478452260,13140,13140,13140,13140,17
|
|
20230718,131000,478228880,13140,13130,13140,13130,54
|
|
20230718,130900,477519490,13130,13140,13140,13130,28
|
|
20230718,130800,477151840,13140,13140,13140,13140,17
|
|
20230718,130700,476928460,13130,13140,13140,13130,41
|
|
20230718,130600,476389750,13150,13150,13150,13150,115
|
|
20230718,130500,474877500,13150,13150,13150,13150,11
|
|
20230718,130400,474732850,13150,13150,13150,13150,17
|
|
20230718,130300,474509300,13160,13150,13160,13150,152
|
|
20230718,130200,472509340,13150,13140,13150,13140,18
|
|
20230718,130100,472272810,13140,13140,13140,13140,0
|
|
20230718,130000,472272810,13140,13140,13140,13140,67
|
|
20230718,125900,471392430,13140,13150,13150,13140,44
|
|
20230718,125800,470814260,13150,13150,13150,13150,13
|
|
20230718,125700,470643310,13140,13140,13140,13140,39
|
|
20230718,125600,470130850,13130,13130,13130,13130,43
|
|
20230718,125500,469566260,13140,13140,13140,13140,20
|
|
20230718,125400,469303460,13130,13130,13140,13130,69
|
|
20230718,125300,468397280,13130,13130,13130,13130,80
|
|
20230718,125200,467346880,13130,13130,13130,13130,46
|
|
20230718,125100,466742900,13120,13130,13130,13120,52
|
|
20230718,125000,466060640,13130,13130,13130,13130,7
|
|
20230718,124900,465968730,13130,13130,13130,13130,1
|
|
20230718,124800,465955600,13130,13140,13140,13130,53
|
|
20230718,124700,465259700,13140,13130,13140,13130,328
|
|
20230718,124600,460953050,13140,13140,13140,13140,0
|
|
20230718,124500,460953050,13140,13140,13150,13140,42
|
|
20230718,124400,460401150,13140,13140,13140,13140,51
|
|
20230718,124300,459731010,13140,13140,13140,13140,36
|
|
20230718,124200,459257970,13130,13130,13130,13130,17
|
|
20230718,124100,459034760,13130,13140,13140,13130,562
|
|
20230718,124000,451653230,13140,13140,13140,13140,0
|
|
20230718,123900,451653230,13140,13140,13140,13140,17
|
|
20230718,123800,451429850,13140,13140,13150,13140,59
|
|
20230718,123700,450654560,13150,13150,13160,13120,594
|
|
20230718,123600,442853650,13150,13150,13150,13140,520
|
|
20230718,123500,436018120,13160,13160,13160,13160,47
|
|
20230718,123400,435399600,13160,13170,13170,13160,21
|
|
20230718,123300,435123200,13160,13160,13160,13160,17
|
|
20230718,123200,434899480,13170,13160,13170,13160,35
|
|
20230718,123100,434438840,13160,13160,13160,13160,64
|
|
20230718,123000,433596600,13170,13160,13170,13160,19
|
|
20230718,122900,433346540,13160,13170,13170,13160,107
|
|
20230718,122800,431938100,13170,13180,13180,13170,21
|
|
20230718,122700,431661510,13180,13180,13180,13180,34
|
|
20230718,122600,431213390,13190,13190,13190,13190,17
|
|
20230718,122500,430989160,13180,13200,13200,13180,73
|
|
20230718,122400,430026980,13190,13190,13190,13190,34
|
|
20230718,122300,429578520,13190,13190,13190,13190,81
|
|
20230718,122200,428510130,13190,13190,13190,13190,3
|
|
20230718,122100,428470560,13190,13190,13190,13190,17
|
|
20230718,122000,428246330,13200,13200,13200,13200,1
|
|
20230718,121900,428233130,13250,13250,13250,13250,0
|
|
20230718,121800,428233130,13250,13250,13250,13250,0
|
|
20230718,121700,428233130,13250,13250,13250,13250,0
|
|
20230718,121600,428233130,13250,13170,13250,13170,1600
|
|
20230718,121500,407089530,13160,13160,13160,13160,6
|
|
20230718,121400,407010570,13160,13170,13170,13160,405
|
|
20230718,121300,401679010,13180,13170,13180,13170,84
|
|
20230718,121200,400572530,13170,13170,13170,13170,0
|
|
20230718,121100,400572530,13170,13170,13170,13170,52
|
|
20230718,121000,399887690,13170,13170,13170,13170,64
|
|
20230718,120900,399044810,13180,13180,13180,13180,12
|
|
20230718,120800,398886650,13170,13170,13170,13170,17
|
|
20230718,120700,398662760,13170,13180,13180,13170,39
|
|
20230718,120600,398149120,13180,13180,13180,13180,80
|
|
20230718,120500,397094720,13170,13170,13170,13170,17
|
|
20230718,120400,396870830,13170,13170,13170,13170,73
|
|
20230718,120300,395909420,13180,13180,13180,13180,1
|
|
20230718,120200,395896240,13170,13170,13170,13170,17
|
|
20230718,120100,395672350,13170,13170,13170,13170,84
|
|
20230718,120000,394566070,13170,13170,13170,13170,0
|
|
20230718,115900,394566070,13170,13170,13170,13170,17
|
|
20230718,115800,394342180,13180,13170,13180,13170,112
|
|
20230718,115700,392866990,13170,13170,13170,13170,0
|
|
20230718,115600,392866990,13170,13180,13180,13170,18
|
|
20230718,115500,392629920,13180,13170,13180,13170,76
|
|
20230718,115400,391628950,13170,13170,13170,13170,66
|
|
20230718,115300,390759730,13160,13160,13160,13160,25
|
|
20230718,115200,390430730,13160,13160,13160,13160,25
|
|
20230718,115100,390101730,13160,13160,13160,13160,102
|
|
20230718,115000,388759410,13160,13160,13160,13160,103
|
|
20230718,114900,387403930,13160,13170,13170,13160,34
|
|
20230718,114800,386956480,13170,13170,13170,13170,3
|
|
20230718,114700,386916970,13170,13180,13180,13170,27
|
|
20230718,114600,386561280,13180,13170,13180,13170,128
|
|
20230718,114500,384874550,13170,13180,13180,13170,57
|
|
20230718,114400,384123850,13180,13180,13190,13180,369
|
|
20230718,114300,379260320,13180,13180,13180,13180,41
|
|
20230718,114200,378719940,13180,13200,13200,13180,44
|
|
20230718,114100,378139920,13190,13180,13190,13180,100
|
|
20230718,114000,376821090,13170,13170,13180,13170,114
|
|
20230718,113900,375319480,13180,13180,13190,13170,59
|
|
20230718,113800,374542190,13180,13180,13180,13180,17
|
|
20230718,113700,374318130,13190,13180,13190,13180,67
|
|
20230718,113600,373435060,13180,13180,13180,13180,88
|
|
20230718,113500,372275220,13190,13190,13190,13190,1
|
|
20230718,113400,372262030,13190,13190,13190,13190,17
|
|
20230718,113300,372037800,13180,13190,13190,13180,128
|
|
20230718,113200,370349910,13200,13200,13200,13200,0
|
|
20230718,113100,370349910,13200,13210,13210,13200,67
|
|
20230718,113000,369464940,13200,13220,13220,13200,1172
|
|
20230718,112900,353981850,13230,13230,13230,13230,1
|
|
20230718,112800,353968620,13220,13220,13220,13220,17
|
|
20230718,112700,353743880,13220,13220,13220,13220,74
|
|
20230718,112600,352765600,13230,13230,13230,13230,1
|
|
20230718,112500,352752370,13220,13220,13220,13220,17
|
|
20230718,112400,352527630,13230,13220,13230,13220,72
|
|
20230718,112300,351575740,13210,13210,13210,13210,219
|
|
20230718,112200,348682750,13210,13220,13220,13210,52
|
|
20230718,112100,347995480,13210,13220,13220,13210,55
|
|
20230718,112000,347268900,13220,13210,13230,13210,24
|
|
20230718,111900,346951720,13200,13200,13200,13200,17
|
|
20230718,111800,346727320,13200,13210,13210,13200,60
|
|
20230718,111700,345935170,13210,13210,13210,13210,0
|
|
20230718,111600,345935170,13210,13200,13210,13200,129
|
|
20230718,111500,344231260,13210,13200,13210,13200,65
|
|
20230718,111400,343373240,13200,13200,13200,13200,37
|
|
20230718,111300,342884840,13200,13200,13200,13200,18
|
|
20230718,111200,342647240,13200,13200,13200,13200,66
|
|
20230718,111100,341776040,13210,13210,13210,13200,212
|
|
20230718,111000,338977520,13210,13210,13210,13200,68
|
|
20230718,110900,338079410,13210,13200,13210,13200,27
|
|
20230718,110800,337722970,13200,13220,13230,13200,1206
|
|
20230718,110700,321801770,13220,13220,13220,13220,107
|
|
20230718,110600,320387230,13230,13230,13230,13230,1264
|
|
20230718,110500,303664510,13230,13230,13230,13230,253
|
|
20230718,110400,300317320,13230,13250,13250,13230,51
|
|
20230718,110300,299641600,13260,13240,13260,13240,130
|
|
20230718,110200,297919160,13230,13240,13240,13230,77
|
|
20230718,110100,296900150,13240,13230,13240,13230,28
|
|
20230718,110000,296529610,13230,13240,13240,13230,3
|
|
20230718,105900,296489910,13230,13240,13240,13230,52
|
|
20230718,105800,295801940,13240,13240,13240,13240,9
|
|
20230718,105700,295682780,13240,13240,13240,13240,42
|
|
20230718,105600,295126700,13230,13230,13230,13230,54
|
|
20230718,105500,294412280,13240,13240,13240,13240,0
|
|
20230718,105400,294412280,13240,13240,13240,13240,0
|
|
20230718,105300,294412280,13240,13240,13240,13240,208
|
|
20230718,105200,291658360,13240,13240,13240,13240,17
|
|
20230718,105100,291433280,13250,13250,13250,13250,32
|
|
20230718,105000,291009280,13240,13240,13240,13240,87
|
|
20230718,104900,289857400,13250,13250,13250,13250,5
|
|
20230718,104800,289791150,13250,13250,13250,13250,10
|
|
20230718,104700,289658650,13240,13250,13250,13240,91
|
|
20230718,104600,288453230,13250,13250,13250,13250,37
|
|
20230718,104500,287962980,13240,13240,13240,13240,17
|
|
20230718,104400,287737900,13240,13240,13240,13240,55
|
|
20230718,104300,287009700,13250,13240,13250,13240,222
|
|
20230718,104200,284070390,13240,13240,13240,13240,28
|
|
20230718,104100,283699670,13250,13270,13270,13240,297
|
|
20230718,104000,279764390,13250,13250,13250,13250,0
|
|
20230718,103900,279764390,13250,13250,13250,13250,0
|
|
20230718,103800,279764390,13250,13240,13250,13240,70
|
|
20230718,103700,278837230,13240,13240,13240,13240,159
|
|
20230718,103600,276732070,13230,13290,13290,13230,1308
|
|
20230718,103500,259396120,13290,13280,13290,13280,251
|
|
20230718,103400,256062280,13280,13290,13290,13280,216
|
|
20230718,103300,253191930,13290,13280,13290,13280,262
|
|
20230718,103200,249710840,13290,13310,13310,13290,121
|
|
20230718,103100,248102470,13300,13290,13300,13290,32
|
|
20230718,103000,247676970,13300,13320,13320,13300,2020
|
|
20230718,102900,220803620,13320,13310,13320,13310,217
|
|
20230718,102800,217913350,13320,13310,13320,13310,266
|
|
20230718,102700,214370730,13310,13320,13320,13310,35
|
|
20230718,102600,213904860,13320,13320,13320,13320,35
|
|
20230718,102500,213438660,13330,13330,13340,13330,114
|
|
20230718,102400,211918210,13340,13340,13340,13340,0
|
|
20230718,102300,211918210,13340,13320,13340,13320,44
|
|
20230718,102200,211331970,13310,13310,13310,13310,108
|
|
20230718,102100,209894490,13310,13330,13330,13310,1140
|
|
20230718,102000,194708030,13350,13340,13350,13330,28
|
|
20230718,101900,194334570,13340,13340,13340,13340,112
|
|
20230718,101800,192840490,13340,13380,13380,13340,372
|
|
20230718,101700,187872690,13380,13380,13380,13380,0
|
|
20230718,101600,187872690,13380,13390,13390,13380,403
|
|
20230718,101500,182477940,13390,13380,13390,13380,31
|
|
20230718,101400,182063020,13380,13390,13390,13380,154
|
|
20230718,101300,180002420,13390,13390,13390,13390,75
|
|
20230718,101200,178998170,13390,13380,13390,13380,35
|
|
20230718,101100,178529690,13380,13380,13380,13380,0
|
|
20230718,101000,178529690,13380,13400,13400,13380,168
|
|
20230718,100900,176279700,13400,13400,13400,13400,25
|
|
20230718,100800,175944700,13400,13400,13400,13400,2
|
|
20230718,100700,175917900,13400,13400,13400,13400,0
|
|
20230718,100600,175917900,13400,13400,13400,13400,30
|
|
20230718,100500,175515900,13400,13400,13400,13400,20
|
|
20230718,100400,175247900,13400,13400,13400,13400,17
|
|
20230718,100300,175020100,13400,13400,13400,13400,1
|
|
20230718,100200,175006700,13400,13390,13400,13390,12
|
|
20230718,100100,174845950,13380,13380,13380,13380,0
|
|
20230718,100000,174845950,13380,13380,13380,13380,0
|
|
20230718,095900,174845950,13380,13380,13380,13380,0
|
|
20230718,095800,174845950,13380,13380,13380,13380,0
|
|
20230718,095700,174845950,13380,13380,13380,13380,40
|
|
20230718,095600,174310750,13360,13360,13360,13360,11
|
|
20230718,095500,174163790,13350,13340,13350,13340,37
|
|
20230718,095400,173669960,13340,13340,13340,13340,603
|
|
20230718,095300,165625940,13340,13340,13340,13340,0
|
|
20230718,095200,165625940,13340,13330,13340,13320,631
|
|
20230718,095100,157215090,13330,13330,13330,13330,8
|
|
20230718,095000,157108450,13350,13350,13350,13350,92
|
|
20230718,094900,155880250,13350,13400,13400,13350,959
|
|
20230718,094800,143048910,13390,13390,13390,13390,0
|
|
20230718,094700,143048910,13390,13390,13390,13390,0
|
|
20230718,094600,143048910,13390,13390,13390,13390,0
|
|
20230718,094500,143048910,13390,13420,13420,13390,134
|
|
20230718,094400,141254050,13420,13420,13420,13420,1
|
|
20230718,094300,141240630,13420,13420,13420,13420,0
|
|
20230718,094200,141240630,13420,13420,13420,13420,1
|
|
20230718,094100,141227210,13390,13430,13430,13390,250
|
|
20230718,094000,137874750,13440,13440,13440,13440,0
|
|
20230718,093900,137874750,13440,13430,13440,13430,71
|
|
20230718,093800,136921210,13420,13420,13420,13420,28
|
|
20230718,093700,136545450,13420,13410,13420,13410,374
|
|
20230718,093600,131526380,13410,13410,13420,13410,100
|
|
20230718,093500,130185080,13420,13440,13450,13410,106
|
|
20230718,093400,128762610,13450,13450,13450,13450,14
|
|
20230718,093300,128574310,13450,13450,13450,13450,555
|
|
20230718,093200,121109560,13460,13460,13460,13460,0
|
|
20230718,093100,121109560,13460,13510,13510,13460,1242
|
|
20230718,093000,104365910,13500,13500,13500,13500,523
|
|
20230718,092900,97305410,13500,13510,13510,13500,12
|
|
20230718,092800,97143400,13500,13500,13500,13500,100
|
|
20230718,092700,95793400,13500,13500,13500,13500,393
|
|
20230718,092600,90487900,13500,13500,13500,13500,14
|
|
20230718,092500,90298900,13500,13510,13510,13500,320
|
|
20230718,092400,85978550,13520,13510,13520,13510,2
|
|
20230718,092300,85951520,13520,13520,13520,13520,0
|
|
20230718,092200,85951520,13520,13520,13520,13520,1
|
|
20230718,092100,85938000,13520,13520,13520,13520,100
|
|
20230718,092000,84586000,13520,13520,13520,13520,0
|
|
20230718,091900,84586000,13520,13520,13520,13520,100
|
|
20230718,091800,83234000,13520,13520,13520,13520,0
|
|
20230718,091700,83234000,13520,13520,13520,13520,23
|
|
20230718,091600,82923040,13490,13500,13500,13490,101
|
|
20230718,091500,81560540,13490,13530,13530,13490,1123
|
|
20230718,091400,66401780,13530,13550,13550,13530,442
|
|
20230718,091300,60419370,13550,13550,13550,13550,0
|
|
20230718,091200,60419370,13550,13550,13550,13550,50
|
|
20230718,091100,59741870,13550,13580,13580,13550,1035
|
|
20230718,091000,45712870,13580,13580,13580,13580,253
|
|
20230718,090900,42277130,13580,13610,13620,13580,166
|
|
20230718,090800,40019090,13620,13610,13620,13610,400
|
|
20230718,090700,34572190,13610,13570,13610,13570,179
|
|
20230718,090600,32143120,13560,13560,13560,13560,7
|
|
20230718,090500,32048200,13560,13580,13580,13560,193
|
|
20230718,090400,29429000,13590,13580,13590,13580,74
|
|
20230718,090300,28423350,13580,13620,13620,13580,39
|
|
20230718,090200,27892590,13630,13650,13680,13630,639
|
|
20230718,090100,19160600,13650,13590,13650,13580,905
|
|
20230718,090000,6821740,13580,13560,13580,13540,503
|