693 lines
35 KiB
CSV
693 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,203000,263184160,13220,13220,13220,13220,415
|
|
20230718,202900,263184160,13220,13220,13220,13220,0
|
|
20230718,202800,263184160,13220,13220,13220,13220,0
|
|
20230718,202700,263184160,13220,13220,13220,13220,0
|
|
20230718,202600,263184160,13220,13220,13220,13220,0
|
|
20230718,202500,263184160,13220,13220,13220,13220,0
|
|
20230718,202400,263184160,13220,13220,13220,13220,0
|
|
20230718,202300,263184160,13220,13220,13220,13220,0
|
|
20230718,202200,263184160,13220,13220,13220,13220,0
|
|
20230718,202100,263184160,13220,13220,13220,13220,0
|
|
20230718,202000,263184160,13220,13220,13220,13220,0
|
|
20230718,201900,263184160,13220,13220,13220,13220,0
|
|
20230718,201800,263184160,13220,13220,13220,13220,0
|
|
20230718,201700,263184160,13220,13220,13220,13220,0
|
|
20230718,201600,263184160,13220,13220,13220,13220,0
|
|
20230718,201500,263184160,13220,13220,13220,13220,0
|
|
20230718,201400,263184160,13220,13220,13220,13220,0
|
|
20230718,201300,263184160,13220,13220,13220,13220,0
|
|
20230718,201200,263184160,13220,13220,13220,13220,0
|
|
20230718,201100,263184160,13220,13220,13220,13220,0
|
|
20230718,201000,263184160,13220,13220,13220,13220,0
|
|
20230718,200900,263184160,13220,13220,13220,13220,0
|
|
20230718,200800,263184160,13220,13220,13220,13220,0
|
|
20230718,200700,263184160,13220,13220,13220,13220,0
|
|
20230718,200600,263184160,13220,13220,13220,13220,0
|
|
20230718,200500,263184160,13220,13220,13220,13220,0
|
|
20230718,200400,263184160,13220,13220,13220,13220,0
|
|
20230718,200300,263184160,13220,13220,13220,13220,0
|
|
20230718,200200,263184160,13220,13220,13220,13220,0
|
|
20230718,200100,263184160,13220,13220,13220,13220,0
|
|
20230718,200000,263184160,13220,13220,13220,13220,415
|
|
20230718,195900,263184160,13220,13220,13220,13220,0
|
|
20230718,195800,263184160,13220,13220,13220,13220,0
|
|
20230718,195700,263184160,13220,13220,13220,13220,0
|
|
20230718,195600,263184160,13220,13220,13220,13220,0
|
|
20230718,195500,263184160,13220,13220,13220,13220,0
|
|
20230718,195400,263184160,13220,13220,13220,13220,0
|
|
20230718,195300,263184160,13220,13220,13220,13220,0
|
|
20230718,195200,263184160,13220,13220,13220,13220,0
|
|
20230718,195100,263184160,13220,13220,13220,13220,0
|
|
20230718,195000,263184160,13220,13220,13220,13220,0
|
|
20230718,194900,263184160,13220,13220,13220,13220,0
|
|
20230718,194800,263184160,13220,13220,13220,13220,0
|
|
20230718,194700,263184160,13220,13220,13220,13220,0
|
|
20230718,194600,263184160,13220,13220,13220,13220,0
|
|
20230718,194500,263184160,13220,13220,13220,13220,0
|
|
20230718,194400,263184160,13220,13220,13220,13220,0
|
|
20230718,194300,263184160,13220,13220,13220,13220,0
|
|
20230718,194200,263184160,13220,13220,13220,13220,0
|
|
20230718,194100,263184160,13220,13220,13220,13220,0
|
|
20230718,194000,263184160,13220,13220,13220,13220,0
|
|
20230718,193900,263184160,13220,13220,13220,13220,0
|
|
20230718,193800,263184160,13220,13220,13220,13220,0
|
|
20230718,193700,263184160,13220,13220,13220,13220,0
|
|
20230718,193600,263184160,13220,13220,13220,13220,0
|
|
20230718,193500,263184160,13220,13220,13220,13220,0
|
|
20230718,193400,263184160,13220,13220,13220,13220,0
|
|
20230718,193300,263184160,13220,13220,13220,13220,0
|
|
20230718,193200,263184160,13220,13220,13220,13220,0
|
|
20230718,193100,263184160,13220,13220,13220,13220,0
|
|
20230718,193000,263184160,13220,13220,13220,13220,415
|
|
20230718,192900,263184160,13220,13220,13220,13220,0
|
|
20230718,192800,263184160,13220,13220,13220,13220,0
|
|
20230718,192700,263184160,13220,13220,13220,13220,0
|
|
20230718,192600,263184160,13220,13220,13220,13220,0
|
|
20230718,192500,263184160,13220,13220,13220,13220,0
|
|
20230718,192400,263184160,13220,13220,13220,13220,0
|
|
20230718,192300,263184160,13220,13220,13220,13220,0
|
|
20230718,192200,263184160,13220,13220,13220,13220,0
|
|
20230718,192100,263184160,13220,13220,13220,13220,0
|
|
20230718,192000,263184160,13220,13220,13220,13220,0
|
|
20230718,191900,263184160,13220,13220,13220,13220,0
|
|
20230718,191800,263184160,13220,13220,13220,13220,0
|
|
20230718,191700,263184160,13220,13220,13220,13220,0
|
|
20230718,191600,263184160,13220,13220,13220,13220,0
|
|
20230718,191500,263184160,13220,13220,13220,13220,0
|
|
20230718,191400,263184160,13220,13220,13220,13220,0
|
|
20230718,191300,263184160,13220,13220,13220,13220,0
|
|
20230718,191200,263184160,13220,13220,13220,13220,0
|
|
20230718,191100,263184160,13220,13220,13220,13220,0
|
|
20230718,191000,263184160,13220,13220,13220,13220,0
|
|
20230718,190900,263184160,13220,13220,13220,13220,0
|
|
20230718,190800,263184160,13220,13220,13220,13220,0
|
|
20230718,190700,263184160,13220,13220,13220,13220,0
|
|
20230718,190600,263184160,13220,13220,13220,13220,0
|
|
20230718,190500,263184160,13220,13220,13220,13220,0
|
|
20230718,190400,263184160,13220,13220,13220,13220,0
|
|
20230718,190300,263184160,13220,13220,13220,13220,0
|
|
20230718,190200,263184160,13220,13220,13220,13220,0
|
|
20230718,190100,263184160,13220,13220,13220,13220,0
|
|
20230718,190000,263184160,13220,13220,13220,13220,415
|
|
20230718,185900,263184160,13220,13220,13220,13220,0
|
|
20230718,185800,263184160,13220,13220,13220,13220,0
|
|
20230718,185700,263184160,13220,13220,13220,13220,0
|
|
20230718,185600,263184160,13220,13220,13220,13220,0
|
|
20230718,185500,263184160,13220,13220,13220,13220,0
|
|
20230718,185400,263184160,13220,13220,13220,13220,0
|
|
20230718,185300,263184160,13220,13220,13220,13220,0
|
|
20230718,185200,263184160,13220,13220,13220,13220,0
|
|
20230718,185100,263184160,13220,13220,13220,13220,0
|
|
20230718,185000,263184160,13220,13220,13220,13220,0
|
|
20230718,184900,263184160,13220,13220,13220,13220,0
|
|
20230718,184800,263184160,13220,13220,13220,13220,0
|
|
20230718,184700,263184160,13220,13220,13220,13220,0
|
|
20230718,184600,263184160,13220,13220,13220,13220,0
|
|
20230718,184500,263184160,13220,13220,13220,13220,0
|
|
20230718,184400,263184160,13220,13220,13220,13220,0
|
|
20230718,184300,263184160,13220,13220,13220,13220,0
|
|
20230718,184200,263184160,13220,13220,13220,13220,0
|
|
20230718,184100,263184160,13220,13220,13220,13220,0
|
|
20230718,184000,263184160,13220,13220,13220,13220,0
|
|
20230718,183900,263184160,13220,13220,13220,13220,0
|
|
20230718,183800,263184160,13220,13220,13220,13220,0
|
|
20230718,183700,263184160,13220,13220,13220,13220,0
|
|
20230718,183600,263184160,13220,13220,13220,13220,0
|
|
20230718,183500,263184160,13220,13220,13220,13220,0
|
|
20230718,183400,263184160,13220,13220,13220,13220,0
|
|
20230718,183300,263184160,13220,13220,13220,13220,0
|
|
20230718,183200,263184160,13220,13220,13220,13220,0
|
|
20230718,183100,263184160,13220,13220,13220,13220,0
|
|
20230718,183000,263184160,13220,13220,13220,13220,415
|
|
20230718,182900,263184160,13220,13220,13220,13220,0
|
|
20230718,182800,263184160,13220,13220,13220,13220,0
|
|
20230718,182700,263184160,13220,13220,13220,13220,0
|
|
20230718,182600,263184160,13220,13220,13220,13220,0
|
|
20230718,182500,263184160,13220,13220,13220,13220,0
|
|
20230718,182400,263184160,13220,13220,13220,13220,0
|
|
20230718,182300,263184160,13220,13220,13220,13220,0
|
|
20230718,182200,263184160,13220,13220,13220,13220,0
|
|
20230718,182100,263184160,13220,13220,13220,13220,0
|
|
20230718,182000,263184160,13220,13220,13220,13220,0
|
|
20230718,181900,263184160,13220,13220,13220,13220,0
|
|
20230718,181800,263184160,13220,13220,13220,13220,0
|
|
20230718,181700,263184160,13220,13220,13220,13220,0
|
|
20230718,181600,263184160,13220,13220,13220,13220,0
|
|
20230718,181500,263184160,13220,13220,13220,13220,0
|
|
20230718,181400,263184160,13220,13220,13220,13220,0
|
|
20230718,181300,263184160,13220,13220,13220,13220,0
|
|
20230718,181200,263184160,13220,13220,13220,13220,0
|
|
20230718,181100,263184160,13220,13220,13220,13220,0
|
|
20230718,181000,263184160,13220,13220,13220,13220,0
|
|
20230718,180900,263184160,13220,13220,13220,13220,0
|
|
20230718,180800,263184160,13220,13220,13220,13220,0
|
|
20230718,180700,263184160,13220,13220,13220,13220,0
|
|
20230718,180600,263184160,13220,13220,13220,13220,0
|
|
20230718,180500,263184160,13220,13220,13220,13220,0
|
|
20230718,180400,263184160,13220,13220,13220,13220,0
|
|
20230718,180300,263184160,13220,13220,13220,13220,0
|
|
20230718,180200,263184160,13220,13220,13220,13220,0
|
|
20230718,180100,263184160,13220,13220,13220,13220,0
|
|
20230718,180000,263184160,13220,13220,13220,13220,415
|
|
20230718,175900,263184160,13220,13220,13220,13220,0
|
|
20230718,175800,263184160,13220,13220,13220,13220,0
|
|
20230718,175700,263184160,13220,13220,13220,13220,0
|
|
20230718,175600,263184160,13220,13220,13220,13220,0
|
|
20230718,175500,263184160,13220,13220,13220,13220,0
|
|
20230718,175400,263184160,13220,13220,13220,13220,0
|
|
20230718,175300,263184160,13220,13220,13220,13220,0
|
|
20230718,175200,263184160,13220,13220,13220,13220,0
|
|
20230718,175100,263184160,13220,13220,13220,13220,0
|
|
20230718,175000,263184160,13220,13220,13220,13220,0
|
|
20230718,174900,263184160,13220,13220,13220,13220,0
|
|
20230718,174800,263184160,13220,13220,13220,13220,0
|
|
20230718,174700,263184160,13220,13220,13220,13220,0
|
|
20230718,174600,263184160,13220,13220,13220,13220,0
|
|
20230718,174500,263184160,13220,13220,13220,13220,0
|
|
20230718,174400,263184160,13220,13220,13220,13220,0
|
|
20230718,174300,263184160,13220,13220,13220,13220,0
|
|
20230718,174200,263184160,13220,13220,13220,13220,0
|
|
20230718,174100,263184160,13220,13220,13220,13220,0
|
|
20230718,174000,263184160,13220,13220,13220,13220,0
|
|
20230718,173900,263184160,13220,13220,13220,13220,0
|
|
20230718,173800,263184160,13220,13220,13220,13220,0
|
|
20230718,173700,263184160,13220,13220,13220,13220,0
|
|
20230718,173600,263184160,13220,13220,13220,13220,0
|
|
20230718,173500,263184160,13220,13220,13220,13220,0
|
|
20230718,173400,263184160,13220,13220,13220,13220,0
|
|
20230718,173300,263184160,13220,13220,13220,13220,0
|
|
20230718,173200,263184160,13220,13220,13220,13220,0
|
|
20230718,173100,263184160,13220,13220,13220,13220,0
|
|
20230718,173000,263184160,13220,13220,13220,13220,415
|
|
20230718,172900,263184160,13220,13220,13220,13220,0
|
|
20230718,172800,263184160,13220,13220,13220,13220,0
|
|
20230718,172700,263184160,13220,13220,13220,13220,0
|
|
20230718,172600,263184160,13220,13220,13220,13220,0
|
|
20230718,172500,263184160,13220,13220,13220,13220,0
|
|
20230718,172400,263184160,13220,13220,13220,13220,0
|
|
20230718,172300,263184160,13220,13220,13220,13220,0
|
|
20230718,172200,263184160,13220,13220,13220,13220,0
|
|
20230718,172100,263184160,13220,13220,13220,13220,0
|
|
20230718,172000,263184160,13220,13220,13220,13220,0
|
|
20230718,171900,263184160,13220,13220,13220,13220,0
|
|
20230718,171800,263184160,13220,13220,13220,13220,0
|
|
20230718,171700,263184160,13220,13220,13220,13220,0
|
|
20230718,171600,263184160,13220,13220,13220,13220,0
|
|
20230718,171500,263184160,13220,13220,13220,13220,0
|
|
20230718,171400,263184160,13220,13220,13220,13220,0
|
|
20230718,171300,263184160,13220,13220,13220,13220,0
|
|
20230718,171200,263184160,13220,13220,13220,13220,0
|
|
20230718,171100,263184160,13220,13220,13220,13220,0
|
|
20230718,171000,263184160,13220,13220,13220,13220,0
|
|
20230718,170900,263184160,13220,13220,13220,13220,0
|
|
20230718,170800,263184160,13220,13220,13220,13220,0
|
|
20230718,170700,263184160,13220,13220,13220,13220,0
|
|
20230718,170600,263184160,13220,13220,13220,13220,0
|
|
20230718,170500,263184160,13220,13220,13220,13220,0
|
|
20230718,170400,263184160,13220,13220,13220,13220,0
|
|
20230718,170300,263184160,13220,13220,13220,13220,0
|
|
20230718,170200,263184160,13220,13220,13220,13220,0
|
|
20230718,170100,263184160,13220,13220,13220,13220,0
|
|
20230718,170000,263184160,13220,13220,13220,13220,415
|
|
20230718,165900,263184160,13220,13220,13220,13220,0
|
|
20230718,165800,263184160,13220,13220,13220,13220,0
|
|
20230718,165700,263184160,13220,13220,13220,13220,0
|
|
20230718,165600,263184160,13220,13220,13220,13220,0
|
|
20230718,165500,263184160,13220,13220,13220,13220,0
|
|
20230718,165400,263184160,13220,13220,13220,13220,0
|
|
20230718,165300,263184160,13220,13220,13220,13220,0
|
|
20230718,165200,263184160,13220,13220,13220,13220,0
|
|
20230718,165100,263184160,13220,13220,13220,13220,0
|
|
20230718,165000,263184160,13220,13220,13220,13220,0
|
|
20230718,164900,263184160,13220,13220,13220,13220,0
|
|
20230718,164800,263184160,13220,13220,13220,13220,0
|
|
20230718,164700,263184160,13220,13220,13220,13220,0
|
|
20230718,164600,263184160,13220,13220,13220,13220,0
|
|
20230718,164500,263184160,13220,13220,13220,13220,0
|
|
20230718,164400,263184160,13220,13220,13220,13220,0
|
|
20230718,164300,263184160,13220,13220,13220,13220,0
|
|
20230718,164200,263184160,13220,13220,13220,13220,0
|
|
20230718,164100,263184160,13220,13220,13220,13220,0
|
|
20230718,164000,263184160,13220,13220,13220,13220,0
|
|
20230718,163900,263184160,13220,13220,13220,13220,0
|
|
20230718,163800,263184160,13220,13220,13220,13220,0
|
|
20230718,163700,263184160,13220,13220,13220,13220,0
|
|
20230718,163600,263184160,13220,13220,13220,13220,0
|
|
20230718,163500,263184160,13220,13220,13220,13220,0
|
|
20230718,163400,263184160,13220,13220,13220,13220,0
|
|
20230718,163300,263184160,13220,13220,13220,13220,0
|
|
20230718,163200,263184160,13220,13220,13220,13220,0
|
|
20230718,163100,263184160,13220,13220,13220,13220,0
|
|
20230718,163000,263184160,13220,13220,13220,13220,415
|
|
20230718,162900,263184160,13220,13220,13220,13220,0
|
|
20230718,162800,263184160,13220,13220,13220,13220,0
|
|
20230718,162700,263184160,13220,13220,13220,13220,0
|
|
20230718,162600,263184160,13220,13220,13220,13220,0
|
|
20230718,162500,263184160,13220,13220,13220,13220,0
|
|
20230718,162400,263184160,13220,13220,13220,13220,0
|
|
20230718,162300,263184160,13220,13220,13220,13220,0
|
|
20230718,162200,263184160,13220,13220,13220,13220,0
|
|
20230718,162100,263184160,13220,13220,13220,13220,0
|
|
20230718,162000,263184160,13220,13220,13220,13220,0
|
|
20230718,161900,263184160,13220,13220,13220,13220,0
|
|
20230718,161800,263184160,13220,13220,13220,13220,0
|
|
20230718,161700,263184160,13220,13220,13220,13220,0
|
|
20230718,161600,263184160,13220,13220,13220,13220,0
|
|
20230718,161500,263184160,13220,13220,13220,13220,0
|
|
20230718,161400,263184160,13220,13220,13220,13220,0
|
|
20230718,161300,263184160,13220,13220,13220,13220,0
|
|
20230718,161200,263184160,13220,13220,13220,13220,0
|
|
20230718,161100,263184160,13220,13220,13220,13220,0
|
|
20230718,161000,263184160,13220,13220,13220,13220,0
|
|
20230718,160900,263184160,13220,13220,13220,13220,0
|
|
20230718,160800,263184160,13220,13220,13220,13220,0
|
|
20230718,160700,263184160,13220,13220,13220,13220,0
|
|
20230718,160600,263184160,13220,13220,13220,13220,0
|
|
20230718,160500,263184160,13220,13220,13220,13220,0
|
|
20230718,160400,263184160,13220,13220,13220,13220,0
|
|
20230718,160300,263184160,13220,13220,13220,13220,0
|
|
20230718,160200,263184160,13220,13220,13220,13220,0
|
|
20230718,160100,263184160,13220,13220,13220,13220,0
|
|
20230718,160000,263184160,13220,13220,13220,13220,415
|
|
20230718,155900,263184160,13220,13220,13220,13220,0
|
|
20230718,155800,263184160,13220,13220,13220,13220,0
|
|
20230718,155700,263184160,13220,13220,13220,13220,0
|
|
20230718,155600,263184160,13220,13220,13220,13220,0
|
|
20230718,155500,263184160,13220,13220,13220,13220,0
|
|
20230718,155400,263184160,13220,13220,13220,13220,0
|
|
20230718,155300,263184160,13220,13220,13220,13220,0
|
|
20230718,155200,263184160,13220,13220,13220,13220,0
|
|
20230718,155100,263184160,13220,13220,13220,13220,0
|
|
20230718,155000,263184160,13220,13220,13220,13220,0
|
|
20230718,154900,263184160,13220,13220,13220,13220,0
|
|
20230718,154800,263184160,13220,13220,13220,13220,0
|
|
20230718,154700,263184160,13220,13220,13220,13220,0
|
|
20230718,154600,263184160,13220,13220,13220,13220,0
|
|
20230718,154500,263184160,13220,13220,13220,13220,0
|
|
20230718,154400,263184160,13220,13220,13220,13220,0
|
|
20230718,154300,263184160,13220,13220,13220,13220,0
|
|
20230718,154200,263184160,13220,13220,13220,13220,0
|
|
20230718,154100,263184160,13220,13220,13220,13220,0
|
|
20230718,154000,263184160,13220,13220,13220,13220,0
|
|
20230718,153900,263184160,13220,13220,13220,13220,0
|
|
20230718,153800,263184160,13220,13220,13220,13220,0
|
|
20230718,153700,263184160,13220,13220,13220,13220,0
|
|
20230718,153600,263184160,13220,13220,13220,13220,0
|
|
20230718,153500,263184160,13220,13220,13220,13220,0
|
|
20230718,153400,263184160,13220,13220,13220,13220,0
|
|
20230718,153300,263184160,13220,13220,13220,13220,0
|
|
20230718,153200,263184160,13220,13220,13220,13220,0
|
|
20230718,153100,263184160,13220,13220,13220,13220,0
|
|
20230718,153000,263184160,13220,13220,13220,13220,830
|
|
20230718,152900,257697860,13170,13170,13170,13170,0
|
|
20230718,152800,257697860,13170,13170,13170,13170,0
|
|
20230718,152700,257697860,13170,13170,13170,13170,0
|
|
20230718,152600,257697860,13170,13170,13170,13170,0
|
|
20230718,152500,257697860,13170,13170,13170,13170,0
|
|
20230718,152400,257697860,13170,13170,13170,13170,0
|
|
20230718,152300,257697860,13170,13170,13170,13170,0
|
|
20230718,152200,257697860,13170,13170,13170,13170,0
|
|
20230718,152100,257697860,13170,13170,13170,13170,0
|
|
20230718,152000,257697860,13170,13170,13170,13170,0
|
|
20230718,151900,257697860,13170,13170,13170,13170,77
|
|
20230718,151800,256683770,13170,13170,13170,13170,1
|
|
20230718,151700,256670600,13120,13120,13120,13120,0
|
|
20230718,151600,256670600,13120,13120,13120,13120,16
|
|
20230718,151500,256460680,13180,13180,13180,13180,0
|
|
20230718,151400,256460680,13180,13180,13180,13180,0
|
|
20230718,151300,256460680,13180,13180,13180,13180,0
|
|
20230718,151200,256460680,13180,13180,13180,13180,5
|
|
20230718,151100,256394780,13100,13120,13120,13100,90
|
|
20230718,151000,255214560,13180,13180,13180,13180,0
|
|
20230718,150900,255214560,13180,13160,13180,13160,52
|
|
20230718,150800,254530220,13170,13170,13170,13170,0
|
|
20230718,150700,254530220,13170,13170,13170,13170,0
|
|
20230718,150600,254530220,13170,13170,13170,13170,0
|
|
20230718,150500,254530220,13170,13120,13170,13120,2
|
|
20230718,150400,254503930,13120,13120,13120,13120,22
|
|
20230718,150300,254215290,13120,13140,13150,13120,124
|
|
20230718,150200,252586750,13120,13120,13120,13120,1
|
|
20230718,150100,252573630,13120,13110,13120,13110,16
|
|
20230718,150000,252363810,13100,13100,13100,13100,0
|
|
20230718,145900,252363810,13100,13100,13100,13100,0
|
|
20230718,145800,252363810,13100,13160,13160,13100,56
|
|
20230718,145700,251630150,13160,13160,13160,13160,0
|
|
20230718,145600,251630150,13160,13160,13160,13160,0
|
|
20230718,145500,251630150,13160,13160,13160,13160,0
|
|
20230718,145400,251630150,13160,13160,13160,13160,0
|
|
20230718,145300,251630150,13160,13160,13160,13160,0
|
|
20230718,145200,251630150,13160,13160,13160,13160,0
|
|
20230718,145100,251630150,13160,13160,13160,13160,0
|
|
20230718,145000,251630150,13160,13160,13160,13160,0
|
|
20230718,144900,251630150,13160,13160,13160,13160,1
|
|
20230718,144800,251616990,13070,13070,13070,13070,0
|
|
20230718,144700,251616990,13070,13070,13070,13070,0
|
|
20230718,144600,251616990,13070,13070,13070,13070,0
|
|
20230718,144500,251616990,13070,13070,13070,13070,0
|
|
20230718,144400,251616990,13070,13070,13070,13070,0
|
|
20230718,144300,251616990,13070,13110,13110,13070,557
|
|
20230718,144200,244327380,13090,13090,13090,13090,0
|
|
20230718,144100,244327380,13090,13150,13150,13090,1512
|
|
20230718,144000,224488780,13200,13200,13200,13200,0
|
|
20230718,143900,224488780,13200,13200,13200,13200,0
|
|
20230718,143800,224488780,13200,13200,13200,13200,0
|
|
20230718,143700,224488780,13200,13200,13200,13200,0
|
|
20230718,143600,224488780,13200,13200,13200,13200,0
|
|
20230718,143500,224488780,13200,13200,13200,13200,1
|
|
20230718,143400,224475580,13200,13200,13200,13200,0
|
|
20230718,143300,224475580,13200,13200,13200,13200,0
|
|
20230718,143200,224475580,13200,13200,13200,13200,0
|
|
20230718,143100,224475580,13200,13200,13200,13200,1
|
|
20230718,143000,224462380,13140,13140,13140,13140,0
|
|
20230718,142900,224462380,13140,13190,13190,13140,98
|
|
20230718,142800,223170460,13200,13200,13200,13200,1
|
|
20230718,142700,223157260,13200,13200,13200,13200,0
|
|
20230718,142600,223157260,13200,13200,13200,13200,17
|
|
20230718,142500,222932860,13200,13200,13200,13200,0
|
|
20230718,142400,222932860,13200,13200,13200,13200,1
|
|
20230718,142300,222919660,13140,13140,13140,13140,0
|
|
20230718,142200,222919660,13140,13140,13140,13140,10
|
|
20230718,142100,222788260,13200,13200,13200,13200,0
|
|
20230718,142000,222788260,13200,13190,13200,13190,200
|
|
20230718,141900,220148380,13190,13190,13190,13190,0
|
|
20230718,141800,220148380,13190,13190,13190,13190,1
|
|
20230718,141700,220135190,13190,13190,13190,13190,0
|
|
20230718,141600,220135190,13190,13120,13190,13120,48
|
|
20230718,141500,219504870,13190,13190,13190,13190,1
|
|
20230718,141400,219491680,13190,13190,13190,13190,0
|
|
20230718,141300,219491680,13190,13190,13190,13190,0
|
|
20230718,141200,219491680,13190,13190,13190,13190,0
|
|
20230718,141100,219491680,13190,13190,13190,13190,0
|
|
20230718,141000,219491680,13190,13190,13190,13190,0
|
|
20230718,140900,219491680,13190,13160,13190,13110,387
|
|
20230718,140800,214407220,13170,13180,13180,13170,54
|
|
20230718,140700,213695520,13190,13180,13190,13180,46
|
|
20230718,140600,213089020,13200,13200,13200,13200,1
|
|
20230718,140500,213075820,13160,13160,13160,13160,0
|
|
20230718,140400,213075820,13160,13160,13160,13160,0
|
|
20230718,140300,213075820,13160,13160,13160,13160,0
|
|
20230718,140200,213075820,13160,13160,13160,13160,5
|
|
20230718,140100,213010020,13230,13230,13230,13230,0
|
|
20230718,140000,213010020,13230,13230,13230,13230,0
|
|
20230718,135900,213010020,13230,13230,13230,13230,0
|
|
20230718,135800,213010020,13230,13230,13230,13230,0
|
|
20230718,135700,213010020,13230,13230,13230,13230,0
|
|
20230718,135600,213010020,13230,13230,13230,13230,0
|
|
20230718,135500,213010020,13230,13230,13230,13230,1
|
|
20230718,135400,212996790,13160,13160,13160,13160,0
|
|
20230718,135300,212996790,13160,13180,13180,13160,83
|
|
20230718,135200,211903710,13230,13230,13230,13230,0
|
|
20230718,135100,211903710,13230,13230,13230,13230,0
|
|
20230718,135000,211903710,13230,13230,13230,13230,0
|
|
20230718,134900,211903710,13230,13230,13230,13230,4
|
|
20230718,134800,211850790,13230,13230,13230,13230,0
|
|
20230718,134700,211850790,13230,13230,13230,13230,1
|
|
20230718,134600,211837560,13180,13210,13210,13180,98
|
|
20230718,134500,210544450,13230,13230,13230,13230,2
|
|
20230718,134400,210517990,13230,13230,13230,13230,0
|
|
20230718,134300,210517990,13230,13230,13230,13230,0
|
|
20230718,134200,210517990,13230,13230,13230,13230,0
|
|
20230718,134100,210517990,13230,13230,13230,13230,0
|
|
20230718,134000,210517990,13230,13230,13230,13230,0
|
|
20230718,133900,210517990,13230,13230,13230,13230,0
|
|
20230718,133800,210517990,13230,13230,13230,13230,65
|
|
20230718,133700,209658040,13240,13250,13260,13240,13
|
|
20230718,133600,209485840,13240,13240,13240,13240,77
|
|
20230718,133500,208466360,13270,13270,13270,13270,2
|
|
20230718,133400,208439820,13270,13240,13270,13240,900
|
|
20230718,133300,196506780,13230,13240,13240,13230,53
|
|
20230718,133200,195805090,13230,13230,13230,13230,0
|
|
20230718,133100,195805090,13230,13230,13230,13230,0
|
|
20230718,133000,195805090,13230,13230,13230,13230,0
|
|
20230718,132900,195805090,13230,13230,13230,13230,0
|
|
20230718,132800,195805090,13230,13230,13230,13230,0
|
|
20230718,132700,195805090,13230,13230,13230,13230,0
|
|
20230718,132600,195805090,13230,13230,13230,13230,0
|
|
20230718,132500,195805090,13230,13230,13230,13230,1
|
|
20230718,132400,195791860,13230,13230,13230,13230,26
|
|
20230718,132300,195447880,13240,13240,13240,13240,0
|
|
20230718,132200,195447880,13240,13250,13250,13240,3
|
|
20230718,132100,195408150,13240,13240,13240,13240,1
|
|
20230718,132000,195394910,13260,13240,13260,13240,18
|
|
20230718,131900,195156570,13240,13220,13240,13220,94
|
|
20230718,131800,193913670,13220,13230,13230,13220,59
|
|
20230718,131700,193133120,13230,13230,13230,13230,4
|
|
20230718,131600,193080200,13220,13220,13220,13220,0
|
|
20230718,131500,193080200,13220,13220,13220,13220,0
|
|
20230718,131400,193080200,13220,13220,13220,13220,0
|
|
20230718,131300,193080200,13220,13220,13220,13220,10
|
|
20230718,131200,192948000,13220,13220,13220,13220,0
|
|
20230718,131100,192948000,13220,13220,13220,13220,0
|
|
20230718,131000,192948000,13220,13220,13220,13220,0
|
|
20230718,130900,192948000,13220,13220,13220,13220,0
|
|
20230718,130800,192948000,13220,13220,13220,13220,25
|
|
20230718,130700,192617500,13220,13240,13240,13220,19
|
|
20230718,130600,192365960,13220,13230,13230,13220,33
|
|
20230718,130500,191929380,13230,13230,13230,13230,0
|
|
20230718,130400,191929380,13230,13230,13230,13230,0
|
|
20230718,130300,191929380,13230,13230,13230,13230,0
|
|
20230718,130200,191929380,13230,13230,13230,13230,22
|
|
20230718,130100,191638320,13230,13230,13230,13230,5
|
|
20230718,130000,191572170,13230,13230,13230,13230,0
|
|
20230718,125900,191572170,13230,13230,13230,13230,0
|
|
20230718,125800,191572170,13230,13230,13230,13230,0
|
|
20230718,125700,191572170,13230,13230,13230,13230,0
|
|
20230718,125600,191572170,13230,13230,13230,13230,26
|
|
20230718,125500,191228190,13230,13230,13230,13230,4
|
|
20230718,125400,191175270,13240,13240,13240,13240,1
|
|
20230718,125300,191162030,13230,13230,13230,13230,0
|
|
20230718,125200,191162030,13230,13230,13230,13230,77
|
|
20230718,125100,190143320,13240,13240,13240,13240,0
|
|
20230718,125000,190143320,13240,13240,13240,13240,0
|
|
20230718,124900,190143320,13240,13240,13240,13240,1
|
|
20230718,124800,190130080,13240,13240,13240,13240,0
|
|
20230718,124700,190130080,13240,13240,13240,13240,0
|
|
20230718,124600,190130080,13240,13240,13240,13240,0
|
|
20230718,124500,190130080,13240,13240,13240,13240,0
|
|
20230718,124400,190130080,13240,13240,13240,13240,0
|
|
20230718,124300,190130080,13240,13180,13250,13180,163
|
|
20230718,124200,187981120,13260,13260,13260,13260,0
|
|
20230718,124100,187981120,13260,13260,13260,13260,0
|
|
20230718,124000,187981120,13260,13260,13260,13260,0
|
|
20230718,123900,187981120,13260,13260,13260,13260,3
|
|
20230718,123800,187941340,13160,13160,13160,13160,0
|
|
20230718,123700,187941340,13160,13160,13160,13160,0
|
|
20230718,123600,187941340,13160,13160,13160,13160,0
|
|
20230718,123500,187941340,13160,13160,13160,13160,0
|
|
20230718,123400,187941340,13160,13160,13160,13160,0
|
|
20230718,123300,187941340,13160,13160,13160,13160,0
|
|
20230718,123200,187941340,13160,13260,13260,13160,116
|
|
20230718,123100,186410040,13290,13290,13290,13290,0
|
|
20230718,123000,186410040,13290,13290,13290,13290,0
|
|
20230718,122900,186410040,13290,13290,13290,13290,0
|
|
20230718,122800,186410040,13290,13290,13290,13290,0
|
|
20230718,122700,186410040,13290,13290,13290,13290,0
|
|
20230718,122600,186410040,13290,13260,13290,13260,4
|
|
20230718,122500,186356970,13250,13250,13250,13250,0
|
|
20230718,122400,186356970,13250,13250,13250,13250,0
|
|
20230718,122300,186356970,13250,13250,13250,13250,0
|
|
20230718,122200,186356970,13250,13280,13280,13250,118
|
|
20230718,122100,184793440,13250,13250,13250,13250,0
|
|
20230718,122000,184793440,13250,13250,13250,13250,0
|
|
20230718,121900,184793440,13250,13250,13250,13250,0
|
|
20230718,121800,184793440,13250,13250,13250,13250,7
|
|
20230718,121700,184700690,13290,13290,13290,13290,0
|
|
20230718,121600,184700690,13290,13290,13290,13290,0
|
|
20230718,121500,184700690,13290,13290,13290,13290,0
|
|
20230718,121400,184700690,13290,13290,13290,13290,1
|
|
20230718,121300,184687400,13300,13230,13300,13230,52
|
|
20230718,121200,183998800,13230,13220,13230,13220,17
|
|
20230718,121100,183774050,13230,13230,13230,13230,1
|
|
20230718,121000,183760820,13160,13160,13160,13160,0
|
|
20230718,120900,183760820,13160,13160,13160,13160,0
|
|
20230718,120800,183760820,13160,13160,13160,13160,0
|
|
20230718,120700,183760820,13160,13160,13160,13160,0
|
|
20230718,120600,183760820,13160,13160,13160,13160,10
|
|
20230718,120500,183629220,13150,13150,13150,13150,0
|
|
20230718,120400,183629220,13150,13150,13150,13150,0
|
|
20230718,120300,183629220,13150,13150,13150,13150,0
|
|
20230718,120200,183629220,13150,13150,13150,13150,0
|
|
20230718,120100,183629220,13150,13150,13150,13150,0
|
|
20230718,120000,183629220,13150,13150,13150,13150,0
|
|
20230718,115900,183629220,13150,13150,13150,13150,0
|
|
20230718,115800,183629220,13150,13150,13150,13150,0
|
|
20230718,115700,183629220,13150,13150,13150,13150,0
|
|
20230718,115600,183629220,13150,13230,13230,13150,261
|
|
20230718,115500,180189970,13200,13200,13200,13200,0
|
|
20230718,115400,180189970,13200,13200,13200,13200,0
|
|
20230718,115300,180189970,13200,13200,13200,13200,0
|
|
20230718,115200,180189970,13200,13200,13200,13200,0
|
|
20230718,115100,180189970,13200,13200,13200,13200,24
|
|
20230718,115000,179873170,13230,13250,13250,13230,55
|
|
20230718,114900,179144840,13250,13250,13250,13250,0
|
|
20230718,114800,179144840,13250,13260,13260,13250,23
|
|
20230718,114700,178839890,13250,13250,13250,13250,0
|
|
20230718,114600,178839890,13250,13240,13250,13240,7
|
|
20230718,114500,178747200,13240,13240,13240,13240,0
|
|
20230718,114400,178747200,13240,13240,13240,13240,0
|
|
20230718,114300,178747200,13240,13240,13240,13240,7
|
|
20230718,114200,178654520,13200,13200,13200,13200,0
|
|
20230718,114100,178654520,13200,13200,13200,13200,0
|
|
20230718,114000,178654520,13200,13200,13200,13200,3
|
|
20230718,113900,178614920,13220,13220,13220,13220,3
|
|
20230718,113800,178575260,13220,13220,13220,13220,0
|
|
20230718,113700,178575260,13220,13220,13220,13220,0
|
|
20230718,113600,178575260,13220,13220,13220,13220,0
|
|
20230718,113500,178575260,13220,13220,13220,13220,0
|
|
20230718,113400,178575260,13220,13220,13220,13220,0
|
|
20230718,113300,178575260,13220,13220,13220,13220,0
|
|
20230718,113200,178575260,13220,13220,13220,13220,0
|
|
20230718,113100,178575260,13220,13220,13220,13220,1
|
|
20230718,113000,178562040,13210,13210,13210,13210,0
|
|
20230718,112900,178562040,13210,13210,13210,13210,0
|
|
20230718,112800,178562040,13210,13210,13210,13210,0
|
|
20230718,112700,178562040,13210,13210,13210,13210,22
|
|
20230718,112600,178271420,13220,13220,13220,13220,0
|
|
20230718,112500,178271420,13220,13220,13220,13220,0
|
|
20230718,112400,178271420,13220,13220,13220,13220,52
|
|
20230718,112300,177583980,13230,13230,13230,13230,17
|
|
20230718,112200,177359070,13230,13200,13230,13200,10
|
|
20230718,112100,177227020,13200,13160,13200,13160,51
|
|
20230718,112000,176555820,13160,13160,13160,13160,10
|
|
20230718,111900,176424220,13160,13160,13160,13160,1
|
|
20230718,111800,176411060,13200,13200,13200,13200,0
|
|
20230718,111700,176411060,13200,13200,13200,13200,0
|
|
20230718,111600,176411060,13200,13200,13200,13200,0
|
|
20230718,111500,176411060,13200,13200,13200,13200,0
|
|
20230718,111400,176411060,13200,13200,13200,13200,1
|
|
20230718,111300,176397860,13160,13160,13160,13160,0
|
|
20230718,111200,176397860,13160,13160,13200,13160,435
|
|
20230718,111100,170656850,13160,13190,13190,13160,393
|
|
20230718,111000,165482710,13190,13190,13190,13190,9
|
|
20230718,110900,165364000,13190,13190,13190,13190,1
|
|
20230718,110800,165350810,13190,13190,13200,13190,34
|
|
20230718,110700,164902080,13200,13200,13200,13200,0
|
|
20230718,110600,164902080,13200,13200,13200,13200,0
|
|
20230718,110500,164902080,13200,13200,13200,13200,0
|
|
20230718,110400,164902080,13200,13200,13200,13200,0
|
|
20230718,110300,164902080,13200,13200,13200,13200,0
|
|
20230718,110200,164902080,13200,13200,13200,13200,0
|
|
20230718,110100,164902080,13200,13200,13200,13200,0
|
|
20230718,110000,164902080,13200,13170,13200,13170,12
|
|
20230718,105900,164743790,13170,13170,13170,13170,2
|
|
20230718,105800,164717450,13170,13170,13170,13170,64
|
|
20230718,105700,163874570,13170,13170,13170,13170,0
|
|
20230718,105600,163874570,13170,13170,13170,13170,0
|
|
20230718,105500,163874570,13170,13170,13170,13170,0
|
|
20230718,105400,163874570,13170,13170,13170,13170,0
|
|
20230718,105300,163874570,13170,13170,13170,13170,470
|
|
20230718,105200,157684670,13170,13180,13180,13170,13
|
|
20230718,105100,157513400,13180,13190,13190,13180,320
|
|
20230718,105000,153295180,13180,13180,13180,13180,0
|
|
20230718,104900,153295180,13180,13180,13180,13180,0
|
|
20230718,104800,153295180,13180,13180,13180,13180,0
|
|
20230718,104700,153295180,13180,13180,13180,13180,0
|
|
20230718,104600,153295180,13180,13180,13180,13180,161
|
|
20230718,104500,151173200,13210,13210,13210,13210,0
|
|
20230718,104400,151173200,13210,13210,13210,13210,0
|
|
20230718,104300,151173200,13210,13210,13210,13210,0
|
|
20230718,104200,151173200,13210,13210,13210,13210,11
|
|
20230718,104100,151027890,13210,13210,13210,13210,10
|
|
20230718,104000,150895790,13210,13210,13210,13210,4
|
|
20230718,103900,150842950,13200,13200,13200,13200,6
|
|
20230718,103800,150763750,13180,13180,13180,13180,0
|
|
20230718,103700,150763750,13180,13180,13180,13180,4
|
|
20230718,103600,150711030,13180,13200,13210,13180,68
|
|
20230718,103500,149813080,13200,13200,13200,13200,0
|
|
20230718,103400,149813080,13200,13200,13200,13200,1
|
|
20230718,103300,149799880,13200,13200,13200,13200,1
|
|
20230718,103200,149786680,13200,13200,13200,13200,0
|
|
20230718,103100,149786680,13200,13200,13200,13200,15
|
|
20230718,103000,149588680,13200,13140,13200,13140,2100
|
|
20230718,102900,121876100,13110,13110,13110,13110,0
|
|
20230718,102800,121876100,13110,13110,13110,13110,0
|
|
20230718,102700,121876100,13110,13110,13110,13110,0
|
|
20230718,102600,121876100,13110,13110,13110,13110,0
|
|
20230718,102500,121876100,13110,13110,13110,13110,0
|
|
20230718,102400,121876100,13110,13110,13110,13110,5
|
|
20230718,102300,121810550,13100,13080,13100,13080,72
|
|
20230718,102200,120868110,13080,13160,13160,13080,172
|
|
20230718,102100,118615990,13110,13110,13110,13110,84
|
|
20230718,102000,117514750,13120,13140,13140,13120,1724
|
|
20230718,101900,94882080,13140,13150,13150,13140,365
|
|
20230718,101800,90085780,13150,13160,13160,13150,520
|
|
20230718,101700,83242780,13170,13190,13190,13170,212
|
|
20230718,101600,80447080,13200,13200,13200,13200,0
|
|
20230718,101500,80447080,13200,13200,13200,13200,5
|
|
20230718,101400,80381080,13190,13190,13190,13190,6
|
|
20230718,101300,80301940,13190,13190,13190,13190,10
|
|
20230718,101200,80170040,13190,13190,13190,13190,29
|
|
20230718,101100,79787530,13190,13190,13190,13190,114
|
|
20230718,101000,78283870,13200,13190,13200,13190,35
|
|
20230718,100900,77821920,13200,13190,13200,13190,109
|
|
20230718,100800,76384130,13200,13200,13200,13200,0
|
|
20230718,100700,76384130,13200,13200,13200,13200,0
|
|
20230718,100600,76384130,13200,13190,13200,13190,3
|
|
20230718,100500,76344550,13150,13150,13150,13150,50
|
|
20230718,100400,75687050,13140,13140,13140,13140,1
|
|
20230718,100300,75673910,13140,13140,13140,13140,80
|
|
20230718,100200,74622710,13230,13230,13230,13230,0
|
|
20230718,100100,74622710,13230,13230,13230,13230,0
|
|
20230718,100000,74622710,13230,13230,13230,13230,0
|
|
20230718,095900,74622710,13230,13230,13230,13230,0
|
|
20230718,095800,74622710,13230,13230,13230,13230,0
|
|
20230718,095700,74622710,13230,13230,13230,13230,0
|
|
20230718,095600,74622710,13230,13230,13230,13230,0
|
|
20230718,095500,74622710,13230,13230,13230,13230,0
|
|
20230718,095400,74622710,13230,13230,13230,13230,0
|
|
20230718,095300,74622710,13230,13230,13230,13230,0
|
|
20230718,095200,74622710,13230,13230,13230,13230,0
|
|
20230718,095100,74622710,13230,13230,13230,13230,1
|
|
20230718,095000,74609480,13230,13150,13230,13140,171
|
|
20230718,094900,72361320,13230,13230,13230,13230,0
|
|
20230718,094800,72361320,13230,13230,13230,13230,0
|
|
20230718,094700,72361320,13230,13230,13230,13230,0
|
|
20230718,094600,72361320,13230,13230,13230,13230,0
|
|
20230718,094500,72361320,13230,13230,13230,13230,0
|
|
20230718,094400,72361320,13230,13230,13230,13230,0
|
|
20230718,094300,72361320,13230,13150,13230,13150,24
|
|
20230718,094200,72045480,13230,13230,13230,13230,1
|
|
20230718,094100,72032250,13150,13140,13150,13140,209
|
|
20230718,094000,69285980,13120,13230,13230,13120,630
|
|
20230718,093900,60996220,13250,13250,13250,13250,0
|
|
20230718,093800,60996220,13250,13250,13250,13250,0
|
|
20230718,093700,60996220,13250,13250,13250,13250,1
|
|
20230718,093600,60982970,13250,13240,13250,13160,770
|
|
20230718,093500,50830000,13280,13280,13280,13280,0
|
|
20230718,093400,50830000,13280,13280,13280,13280,0
|
|
20230718,093300,50830000,13280,13220,13290,13220,67
|
|
20230718,093200,49940490,13230,13250,13250,13230,1005
|
|
20230718,093100,36643030,13250,13250,13250,13250,1
|
|
20230718,093000,36629780,13260,13330,13330,13260,75
|
|
20230718,092900,35635210,13340,13340,13340,13340,0
|
|
20230718,092800,35635210,13340,13340,13340,13340,0
|
|
20230718,092700,35635210,13340,13290,13340,13290,11
|
|
20230718,092600,35488820,13250,13250,13250,13250,130
|
|
20230718,092500,33766320,13280,13290,13290,13280,37
|
|
20230718,092400,33274780,13290,13260,13290,13260,113
|
|
20230718,092300,31773720,13250,13250,13250,13250,4
|
|
20230718,092200,31720720,13230,13250,13250,13230,60
|
|
20230718,092100,30926010,13250,13260,13260,13250,14
|
|
20230718,092000,30740410,13260,13230,13260,13220,295
|
|
20230718,091900,26836350,13220,13210,13220,13210,70
|
|
20230718,091800,25911590,13230,13230,13230,13230,0
|
|
20230718,091700,25911590,13230,13230,13280,13230,32
|
|
20230718,091600,25488180,13230,13230,13230,13230,300
|
|
20230718,091500,21519180,13220,13170,13220,13170,410
|
|
20230718,091400,16115070,13180,13180,13180,13160,59
|
|
20230718,091300,15338050,13180,13180,13180,13160,464
|
|
20230718,091200,9223360,13180,13190,13190,13170,148
|
|
20230718,091100,7272220,13190,13220,13220,13190,88
|
|
20230718,091000,6109470,13210,13210,13210,13210,1
|
|
20230718,090900,6096260,13230,13230,13230,13230,0
|
|
20230718,090800,6096260,13230,13230,13230,13230,1
|
|
20230718,090700,6083030,13230,13240,13240,13210,153
|
|
20230718,090600,4059560,13250,13270,13270,13250,72
|
|
20230718,090500,3104860,13280,13280,13280,13280,0
|
|
20230718,090400,3104860,13280,13370,13370,13280,201
|
|
20230718,090300,428740,13380,13390,13390,13380,8
|
|
20230718,090200,321640,13400,13400,13400,13400,23
|
|
20230718,090100,13440,13440,13440,13440,13440,0
|
|
20230718,090000,13440,13440,13440,13440,13440,1
|