620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191700,607175400,6020,6020,6020,6020,1438
|
|
20230713,191600,607175400,6020,6020,6020,6020,0
|
|
20230713,191500,607175400,6020,6020,6020,6020,0
|
|
20230713,191400,607175400,6020,6020,6020,6020,0
|
|
20230713,191300,607175400,6020,6020,6020,6020,0
|
|
20230713,191200,607175400,6020,6020,6020,6020,0
|
|
20230713,191100,607175400,6020,6020,6020,6020,0
|
|
20230713,191000,607175400,6020,6020,6020,6020,0
|
|
20230713,190900,607175400,6020,6020,6020,6020,0
|
|
20230713,190800,607175400,6020,6020,6020,6020,0
|
|
20230713,190700,607175400,6020,6020,6020,6020,0
|
|
20230713,190600,607175400,6020,6020,6020,6020,0
|
|
20230713,190500,607175400,6020,6020,6020,6020,0
|
|
20230713,190400,607175400,6020,6020,6020,6020,0
|
|
20230713,190300,607175400,6020,6020,6020,6020,0
|
|
20230713,190200,607175400,6020,6020,6020,6020,0
|
|
20230713,190100,607175400,6020,6020,6020,6020,0
|
|
20230713,190000,607175400,6020,6020,6020,6020,0
|
|
20230713,185900,607175400,6020,6020,6020,6020,0
|
|
20230713,185800,607175400,6020,6020,6020,6020,0
|
|
20230713,185700,607175400,6020,6020,6020,6020,0
|
|
20230713,185600,607175400,6020,6020,6020,6020,0
|
|
20230713,185500,607175400,6020,6020,6020,6020,0
|
|
20230713,185400,607175400,6020,6020,6020,6020,0
|
|
20230713,185300,607175400,6020,6020,6020,6020,0
|
|
20230713,185200,607175400,6020,6020,6020,6020,0
|
|
20230713,185100,607175400,6020,6020,6020,6020,0
|
|
20230713,185000,607175400,6020,6020,6020,6020,0
|
|
20230713,184900,607175400,6020,6020,6020,6020,0
|
|
20230713,184800,607175400,6020,6020,6020,6020,0
|
|
20230713,184700,607175400,6020,6020,6020,6020,1438
|
|
20230713,184600,607175400,6020,6020,6020,6020,0
|
|
20230713,184500,607175400,6020,6020,6020,6020,0
|
|
20230713,184400,607175400,6020,6020,6020,6020,0
|
|
20230713,184300,607175400,6020,6020,6020,6020,0
|
|
20230713,184200,607175400,6020,6020,6020,6020,0
|
|
20230713,184100,607175400,6020,6020,6020,6020,0
|
|
20230713,184000,607175400,6020,6020,6020,6020,0
|
|
20230713,183900,607175400,6020,6020,6020,6020,0
|
|
20230713,183800,607175400,6020,6020,6020,6020,0
|
|
20230713,183700,607175400,6020,6020,6020,6020,0
|
|
20230713,183600,607175400,6020,6020,6020,6020,0
|
|
20230713,183500,607175400,6020,6020,6020,6020,0
|
|
20230713,183400,607175400,6020,6020,6020,6020,0
|
|
20230713,183300,607175400,6020,6020,6020,6020,0
|
|
20230713,183200,607175400,6020,6020,6020,6020,0
|
|
20230713,183100,607175400,6020,6020,6020,6020,0
|
|
20230713,183000,607175400,6020,6020,6020,6020,0
|
|
20230713,182900,607175400,6020,6020,6020,6020,0
|
|
20230713,182800,607175400,6020,6020,6020,6020,0
|
|
20230713,182700,607175400,6020,6020,6020,6020,0
|
|
20230713,182600,607175400,6020,6020,6020,6020,0
|
|
20230713,182500,607175400,6020,6020,6020,6020,0
|
|
20230713,182400,607175400,6020,6020,6020,6020,0
|
|
20230713,182300,607175400,6020,6020,6020,6020,0
|
|
20230713,182200,607175400,6020,6020,6020,6020,0
|
|
20230713,182100,607175400,6020,6020,6020,6020,0
|
|
20230713,182000,607175400,6020,6020,6020,6020,0
|
|
20230713,181900,607175400,6020,6020,6020,6020,0
|
|
20230713,181800,607175400,6020,6020,6020,6020,0
|
|
20230713,181700,607175400,6020,6020,6020,6020,1438
|
|
20230713,181600,607175400,6020,6020,6020,6020,0
|
|
20230713,181500,607175400,6020,6020,6020,6020,0
|
|
20230713,181400,607175400,6020,6020,6020,6020,0
|
|
20230713,181300,607175400,6020,6020,6020,6020,0
|
|
20230713,181200,607175400,6020,6020,6020,6020,0
|
|
20230713,181100,607175400,6020,6020,6020,6020,0
|
|
20230713,181000,607175400,6020,6020,6020,6020,0
|
|
20230713,180900,607175400,6020,6020,6020,6020,0
|
|
20230713,180800,607175400,6020,6020,6020,6020,0
|
|
20230713,180700,607175400,6020,6020,6020,6020,0
|
|
20230713,180600,607175400,6020,6020,6020,6020,0
|
|
20230713,180500,607175400,6020,6020,6020,6020,0
|
|
20230713,180400,607175400,6020,6020,6020,6020,0
|
|
20230713,180300,607175400,6020,6020,6020,6020,0
|
|
20230713,180200,607175400,6020,6020,6020,6020,0
|
|
20230713,180100,607175400,6020,6020,6020,6020,0
|
|
20230713,180000,607175400,6020,6020,6020,6020,0
|
|
20230713,175900,607175400,6020,6020,6020,6020,0
|
|
20230713,175800,607175400,6020,6020,6020,6020,0
|
|
20230713,175700,607175400,6020,6020,6020,6020,0
|
|
20230713,175600,607175400,6020,6020,6020,6020,0
|
|
20230713,175500,607175400,6020,6020,6020,6020,0
|
|
20230713,175400,607175400,6020,6020,6020,6020,0
|
|
20230713,175300,607175400,6020,6020,6020,6020,0
|
|
20230713,175200,607175400,6020,6020,6020,6020,0
|
|
20230713,175100,607175400,6020,6020,6020,6020,0
|
|
20230713,175000,607175400,6020,6020,6020,6020,0
|
|
20230713,174900,607175400,6020,6020,6020,6020,0
|
|
20230713,174800,607175400,6020,6020,6020,6020,0
|
|
20230713,174700,607175400,6020,6020,6020,6020,1438
|
|
20230713,174600,607175400,6020,6020,6020,6020,0
|
|
20230713,174500,607175400,6020,6020,6020,6020,0
|
|
20230713,174400,607175400,6020,6020,6020,6020,0
|
|
20230713,174300,607175400,6020,6020,6020,6020,0
|
|
20230713,174200,607175400,6020,6020,6020,6020,0
|
|
20230713,174100,607175400,6020,6020,6020,6020,0
|
|
20230713,174000,607175400,6020,6020,6020,6020,0
|
|
20230713,173900,607175400,6020,6020,6020,6020,0
|
|
20230713,173800,607175400,6020,6020,6020,6020,0
|
|
20230713,173700,607175400,6020,6020,6020,6020,0
|
|
20230713,173600,607175400,6020,6020,6020,6020,0
|
|
20230713,173500,607175400,6020,6020,6020,6020,0
|
|
20230713,173400,607175400,6020,6020,6020,6020,0
|
|
20230713,173300,607175400,6020,6020,6020,6020,0
|
|
20230713,173200,607175400,6020,6020,6020,6020,0
|
|
20230713,173100,607175400,6020,6020,6020,6020,0
|
|
20230713,173000,607175400,6020,6020,6020,6020,0
|
|
20230713,172900,607175400,6020,6020,6020,6020,0
|
|
20230713,172800,607175400,6020,6020,6020,6020,0
|
|
20230713,172700,607175400,6020,6020,6020,6020,0
|
|
20230713,172600,607175400,6020,6020,6020,6020,0
|
|
20230713,172500,607175400,6020,6020,6020,6020,0
|
|
20230713,172400,607175400,6020,6020,6020,6020,0
|
|
20230713,172300,607175400,6020,6020,6020,6020,0
|
|
20230713,172200,607175400,6020,6020,6020,6020,0
|
|
20230713,172100,607175400,6020,6020,6020,6020,0
|
|
20230713,172000,607175400,6020,6020,6020,6020,0
|
|
20230713,171900,607175400,6020,6020,6020,6020,0
|
|
20230713,171800,607175400,6020,6020,6020,6020,0
|
|
20230713,171700,607175400,6020,6020,6020,6020,1438
|
|
20230713,171600,607175400,6020,6020,6020,6020,0
|
|
20230713,171500,607175400,6020,6020,6020,6020,0
|
|
20230713,171400,607175400,6020,6020,6020,6020,0
|
|
20230713,171300,607175400,6020,6020,6020,6020,0
|
|
20230713,171200,607175400,6020,6020,6020,6020,0
|
|
20230713,171100,607175400,6020,6020,6020,6020,0
|
|
20230713,171000,607175400,6020,6020,6020,6020,0
|
|
20230713,170900,607175400,6020,6020,6020,6020,0
|
|
20230713,170800,607175400,6020,6020,6020,6020,0
|
|
20230713,170700,607175400,6020,6020,6020,6020,0
|
|
20230713,170600,607175400,6020,6020,6020,6020,0
|
|
20230713,170500,607175400,6020,6020,6020,6020,0
|
|
20230713,170400,607175400,6020,6020,6020,6020,0
|
|
20230713,170300,607175400,6020,6020,6020,6020,0
|
|
20230713,170200,607175400,6020,6020,6020,6020,0
|
|
20230713,170100,607175400,6020,6020,6020,6020,0
|
|
20230713,170000,607175400,6020,6020,6020,6020,0
|
|
20230713,165900,607175400,6020,6020,6020,6020,0
|
|
20230713,165800,607175400,6020,6020,6020,6020,0
|
|
20230713,165700,607175400,6020,6020,6020,6020,0
|
|
20230713,165600,607175400,6020,6020,6020,6020,0
|
|
20230713,165500,607175400,6020,6020,6020,6020,0
|
|
20230713,165400,607175400,6020,6020,6020,6020,0
|
|
20230713,165300,607175400,6020,6020,6020,6020,0
|
|
20230713,165200,607175400,6020,6020,6020,6020,0
|
|
20230713,165100,607175400,6020,6020,6020,6020,0
|
|
20230713,165000,607175400,6020,6020,6020,6020,0
|
|
20230713,164900,607175400,6020,6020,6020,6020,0
|
|
20230713,164800,607175400,6020,6020,6020,6020,0
|
|
20230713,164700,607175400,6020,6020,6020,6020,1438
|
|
20230713,164600,607175400,6020,6020,6020,6020,0
|
|
20230713,164500,607175400,6020,6020,6020,6020,0
|
|
20230713,164400,607175400,6020,6020,6020,6020,0
|
|
20230713,164300,607175400,6020,6020,6020,6020,0
|
|
20230713,164200,607175400,6020,6020,6020,6020,0
|
|
20230713,164100,607175400,6020,6020,6020,6020,0
|
|
20230713,164000,607175400,6020,6020,6020,6020,0
|
|
20230713,163900,607175400,6020,6020,6020,6020,0
|
|
20230713,163800,607175400,6020,6020,6020,6020,0
|
|
20230713,163700,607175400,6020,6020,6020,6020,0
|
|
20230713,163600,607175400,6020,6020,6020,6020,0
|
|
20230713,163500,607175400,6020,6020,6020,6020,0
|
|
20230713,163400,607175400,6020,6020,6020,6020,0
|
|
20230713,163300,607175400,6020,6020,6020,6020,0
|
|
20230713,163200,607175400,6020,6020,6020,6020,0
|
|
20230713,163100,607175400,6020,6020,6020,6020,0
|
|
20230713,163000,607175400,6020,6020,6020,6020,0
|
|
20230713,162900,607175400,6020,6020,6020,6020,0
|
|
20230713,162800,607175400,6020,6020,6020,6020,0
|
|
20230713,162700,607175400,6020,6020,6020,6020,0
|
|
20230713,162600,607175400,6020,6020,6020,6020,0
|
|
20230713,162500,607175400,6020,6020,6020,6020,0
|
|
20230713,162400,607175400,6020,6020,6020,6020,0
|
|
20230713,162300,607175400,6020,6020,6020,6020,0
|
|
20230713,162200,607175400,6020,6020,6020,6020,0
|
|
20230713,162100,607175400,6020,6020,6020,6020,0
|
|
20230713,162000,607175400,6020,6020,6020,6020,0
|
|
20230713,161900,607175400,6020,6020,6020,6020,0
|
|
20230713,161800,607175400,6020,6020,6020,6020,0
|
|
20230713,161700,607175400,6020,6020,6020,6020,1438
|
|
20230713,161600,607175400,6020,6020,6020,6020,0
|
|
20230713,161500,607175400,6020,6020,6020,6020,0
|
|
20230713,161400,607175400,6020,6020,6020,6020,0
|
|
20230713,161300,607175400,6020,6020,6020,6020,0
|
|
20230713,161200,607175400,6020,6020,6020,6020,0
|
|
20230713,161100,607175400,6020,6020,6020,6020,0
|
|
20230713,161000,607175400,6020,6020,6020,6020,0
|
|
20230713,160900,607175400,6020,6020,6020,6020,0
|
|
20230713,160800,607175400,6020,6020,6020,6020,0
|
|
20230713,160700,607175400,6020,6020,6020,6020,0
|
|
20230713,160600,607175400,6020,6020,6020,6020,0
|
|
20230713,160500,607175400,6020,6020,6020,6020,0
|
|
20230713,160400,607175400,6020,6020,6020,6020,0
|
|
20230713,160300,607175400,6020,6020,6020,6020,0
|
|
20230713,160200,607175400,6020,6020,6020,6020,0
|
|
20230713,160100,607175400,6020,6020,6020,6020,0
|
|
20230713,160000,607175400,6020,6020,6020,6020,0
|
|
20230713,155900,607175400,6020,6020,6020,6020,0
|
|
20230713,155800,607175400,6020,6020,6020,6020,0
|
|
20230713,155700,607175400,6020,6020,6020,6020,0
|
|
20230713,155600,607175400,6020,6020,6020,6020,0
|
|
20230713,155500,607175400,6020,6020,6020,6020,0
|
|
20230713,155400,607175400,6020,6020,6020,6020,0
|
|
20230713,155300,607175400,6020,6020,6020,6020,0
|
|
20230713,155200,607175400,6020,6020,6020,6020,0
|
|
20230713,155100,607175400,6020,6020,6020,6020,0
|
|
20230713,155000,607175400,6020,6020,6020,6020,0
|
|
20230713,154900,607175400,6020,6020,6020,6020,0
|
|
20230713,154800,607175400,6020,6020,6020,6020,0
|
|
20230713,154700,607175400,6020,6020,6020,6020,1438
|
|
20230713,154600,607175400,6020,6020,6020,6020,0
|
|
20230713,154500,607175400,6020,6020,6020,6020,0
|
|
20230713,154400,607175400,6020,6020,6020,6020,0
|
|
20230713,154300,607175400,6020,6020,6020,6020,0
|
|
20230713,154200,607175400,6020,6020,6020,6020,0
|
|
20230713,154100,607175400,6020,6020,6020,6020,0
|
|
20230713,154000,607175400,6020,6020,6020,6020,0
|
|
20230713,153900,607175400,6020,6020,6020,6020,0
|
|
20230713,153800,607175400,6020,6020,6020,6020,0
|
|
20230713,153700,607175400,6020,6020,6020,6020,0
|
|
20230713,153600,607175400,6020,6020,6020,6020,0
|
|
20230713,153500,607175400,6020,6020,6020,6020,0
|
|
20230713,153400,607175400,6020,6020,6020,6020,0
|
|
20230713,153300,607175400,6020,6020,6020,6020,0
|
|
20230713,153200,607175400,6020,6020,6020,6020,0
|
|
20230713,153100,607175400,6020,6020,6020,6020,0
|
|
20230713,153000,607175400,6020,6020,6020,6020,1438
|
|
20230713,152900,598518640,6020,6020,6020,6020,0
|
|
20230713,152800,598518640,6020,6020,6020,6020,0
|
|
20230713,152700,598518640,6020,6020,6020,6020,0
|
|
20230713,152600,598518640,6020,6020,6020,6020,0
|
|
20230713,152500,598518640,6020,6020,6020,6020,0
|
|
20230713,152400,598518640,6020,6020,6020,6020,0
|
|
20230713,152300,598518640,6020,6020,6020,6020,0
|
|
20230713,152200,598518640,6020,6020,6020,6020,0
|
|
20230713,152100,598518640,6020,6020,6020,6020,0
|
|
20230713,152000,598518640,6020,6020,6020,6020,0
|
|
20230713,151900,598518640,6020,6020,6030,6020,715
|
|
20230713,151800,594214130,6030,6030,6030,6030,103
|
|
20230713,151700,593593040,6030,6030,6030,6030,107
|
|
20230713,151600,592947830,6030,6030,6030,6030,2
|
|
20230713,151500,592935770,6030,6020,6030,6020,776
|
|
20230713,151400,588262970,6020,6010,6020,6010,337
|
|
20230713,151300,586237580,6020,6010,6020,6010,326
|
|
20230713,151200,584278210,6020,6010,6020,6010,510
|
|
20230713,151100,581212610,6010,6020,6020,6010,7
|
|
20230713,151000,581170480,6020,6020,6020,6020,70
|
|
20230713,150900,580749080,6020,6020,6020,6020,15
|
|
20230713,150800,580658780,6020,6010,6020,6010,346
|
|
20230713,150700,578577580,6010,6010,6010,6010,16
|
|
20230713,150600,578481420,6010,6020,6020,6010,8811
|
|
20230713,150500,525508350,6020,6030,6030,6020,286
|
|
20230713,150400,523784860,6030,6030,6030,6030,101
|
|
20230713,150300,523175830,6030,6030,6030,6030,1024
|
|
20230713,150200,517001110,6030,6030,6030,6030,19
|
|
20230713,150100,516886540,6040,6040,6040,6040,0
|
|
20230713,150000,516886540,6040,6040,6040,6040,398
|
|
20230713,145900,514482620,6040,6040,6040,6040,0
|
|
20230713,145800,514482620,6040,6040,6040,6040,16
|
|
20230713,145700,514385980,6040,6040,6040,6040,0
|
|
20230713,145600,514385980,6040,6040,6040,6040,0
|
|
20230713,145500,514385980,6040,6040,6040,6040,0
|
|
20230713,145400,514385980,6040,6040,6040,6040,0
|
|
20230713,145300,514385980,6040,6040,6040,6040,0
|
|
20230713,145200,514385980,6040,6040,6040,6040,214
|
|
20230713,145100,513093420,6050,6050,6050,6050,1386
|
|
20230713,145000,504708120,6050,6050,6050,6050,166
|
|
20230713,144900,503703820,6050,6050,6050,6050,2
|
|
20230713,144800,503691720,6060,6060,6060,6060,5
|
|
20230713,144700,503661420,6050,6050,6050,6050,4
|
|
20230713,144600,503637220,6050,6050,6050,6050,21
|
|
20230713,144500,503510170,6050,6050,6050,6050,88
|
|
20230713,144400,502977770,6060,6060,6060,6060,0
|
|
20230713,144300,502977770,6060,6060,6060,6060,0
|
|
20230713,144200,502977770,6060,6060,6060,6060,0
|
|
20230713,144100,502977770,6060,6060,6060,6060,0
|
|
20230713,144000,502977770,6060,6060,6060,6060,0
|
|
20230713,143900,502977770,6060,6060,6060,6060,310
|
|
20230713,143800,501099170,6050,6050,6050,6050,0
|
|
20230713,143700,501099170,6050,6050,6050,6050,0
|
|
20230713,143600,501099170,6050,6060,6060,6050,20
|
|
20230713,143500,500978160,6070,6070,6070,6070,0
|
|
20230713,143400,500978160,6070,6070,6070,6070,0
|
|
20230713,143300,500978160,6070,6070,6070,6070,1
|
|
20230713,143200,500972090,6060,6060,6060,6060,0
|
|
20230713,143100,500972090,6060,6060,6060,6060,253
|
|
20230713,143000,499438910,6060,6050,6060,6050,3
|
|
20230713,142900,499420740,6060,6060,6060,6060,431
|
|
20230713,142800,496808880,6070,6070,6070,6070,0
|
|
20230713,142700,496808880,6070,6070,6070,6070,0
|
|
20230713,142600,496808880,6070,6070,6070,6070,5
|
|
20230713,142500,496778530,6070,6070,6070,6070,0
|
|
20230713,142400,496778530,6070,6070,6070,6070,0
|
|
20230713,142300,496778530,6070,6060,6070,6060,460
|
|
20230713,142200,493986830,6070,6070,6070,6070,296
|
|
20230713,142100,492190110,6080,6080,6080,6080,0
|
|
20230713,142000,492190110,6080,6080,6080,6080,0
|
|
20230713,141900,492190110,6080,6070,6080,6070,8
|
|
20230713,141800,492141490,6060,6060,6060,6060,4
|
|
20230713,141700,492117250,6060,6060,6060,6060,72
|
|
20230713,141600,491680930,6060,6060,6060,6060,0
|
|
20230713,141500,491680930,6060,6060,6060,6060,0
|
|
20230713,141400,491680930,6060,6060,6060,6060,0
|
|
20230713,141300,491680930,6060,6070,6070,6060,705
|
|
20230713,141200,487408430,6080,6080,6080,6080,16
|
|
20230713,141100,487311150,6080,6070,6080,6070,37
|
|
20230713,141000,487086330,6080,6060,6080,6060,250
|
|
20230713,140900,485569350,6050,6050,6050,6050,0
|
|
20230713,140800,485569350,6050,6050,6050,6050,0
|
|
20230713,140700,485569350,6050,6050,6050,6050,0
|
|
20230713,140600,485569350,6050,6050,6050,6050,385
|
|
20230713,140500,483240100,6050,6050,6050,6050,0
|
|
20230713,140400,483240100,6050,6050,6050,6050,0
|
|
20230713,140300,483240100,6050,6050,6050,6050,636
|
|
20230713,140200,479392300,6060,6060,6060,6060,0
|
|
20230713,140100,479392300,6060,6050,6060,6050,412
|
|
20230713,140000,476899570,6060,6060,6060,6060,2
|
|
20230713,135900,476887450,6050,6050,6050,6050,160
|
|
20230713,135800,475919450,6050,6060,6060,6050,198
|
|
20230713,135700,474721540,6060,6060,6060,6060,15
|
|
20230713,135600,474630640,6060,6060,6060,6060,0
|
|
20230713,135500,474630640,6060,6060,6060,6060,16
|
|
20230713,135400,474533680,6050,6050,6050,6050,0
|
|
20230713,135300,474533680,6050,6050,6050,6050,96
|
|
20230713,135200,473952880,6050,6050,6050,6050,0
|
|
20230713,135100,473952880,6050,6050,6050,6050,0
|
|
20230713,135000,473952880,6050,6050,6050,6050,96
|
|
20230713,134900,473372080,6050,6050,6050,6050,0
|
|
20230713,134800,473372080,6050,6050,6050,6050,0
|
|
20230713,134700,473372080,6050,6050,6050,6050,496
|
|
20230713,134600,470371280,6050,6080,6090,6050,804
|
|
20230713,134500,465499610,6090,6090,6090,6090,0
|
|
20230713,134400,465499610,6090,6070,6090,6070,500
|
|
20230713,134300,462456880,6070,6070,6070,6070,200
|
|
20230713,134200,461242880,6070,6060,6070,6060,1027
|
|
20230713,134100,455014290,6050,6050,6050,6050,161
|
|
20230713,134000,454040240,6050,6050,6050,6050,0
|
|
20230713,133900,454040240,6050,6050,6050,6050,0
|
|
20230713,133800,454040240,6050,6050,6050,6050,0
|
|
20230713,133700,454040240,6050,6050,6050,6050,0
|
|
20230713,133600,454040240,6050,6050,6050,6050,5
|
|
20230713,133500,454009990,6050,6050,6050,6050,279
|
|
20230713,133400,452322040,6050,6050,6050,6050,500
|
|
20230713,133300,449297040,6040,6050,6050,6040,842
|
|
20230713,133200,444209740,6050,6050,6050,6050,0
|
|
20230713,133100,444209740,6050,6050,6050,6050,4
|
|
20230713,133000,444185540,6050,6050,6050,6050,63
|
|
20230713,132900,443804390,6030,6030,6030,6030,0
|
|
20230713,132800,443804390,6030,6030,6030,6030,500
|
|
20230713,132700,440789390,6030,6030,6030,6030,0
|
|
20230713,132600,440789390,6030,6030,6030,6030,0
|
|
20230713,132500,440789390,6030,6030,6030,6030,0
|
|
20230713,132400,440789390,6030,6030,6030,6030,0
|
|
20230713,132300,440789390,6030,6030,6030,6030,53
|
|
20230713,132200,440469800,6050,6050,6050,6050,0
|
|
20230713,132100,440469800,6050,6050,6050,6050,2
|
|
20230713,132000,440457700,6050,6040,6050,6040,219
|
|
20230713,131900,439134750,6050,6050,6050,6050,1
|
|
20230713,131800,439128700,6030,6030,6030,6030,0
|
|
20230713,131700,439128700,6030,6030,6030,6030,241
|
|
20230713,131600,437675470,6030,6050,6050,6030,2731
|
|
20230713,131500,421200490,6040,6040,6040,6040,0
|
|
20230713,131400,421200490,6040,6050,6050,6040,441
|
|
20230713,131300,418536800,6050,6060,6060,6050,3064
|
|
20230713,131200,399998810,6070,6070,6070,6070,0
|
|
20230713,131100,399998810,6070,6070,6070,6070,101
|
|
20230713,131000,399385740,6060,6060,6060,6050,668
|
|
20230713,130900,395340550,6060,6060,6060,6060,0
|
|
20230713,130800,395340550,6060,6060,6060,6060,55
|
|
20230713,130700,395007250,6060,6060,6060,6060,0
|
|
20230713,130600,395007250,6060,6060,6060,6060,0
|
|
20230713,130500,395007250,6060,6070,6070,6060,51
|
|
20230713,130400,394698180,6060,6060,6060,6060,0
|
|
20230713,130300,394698180,6060,6060,6060,6060,224
|
|
20230713,130200,393340740,6070,6070,6070,6070,0
|
|
20230713,130100,393340740,6070,6070,6070,6070,0
|
|
20230713,130000,393340740,6070,6070,6070,6070,0
|
|
20230713,125900,393340740,6070,6070,6070,6070,210
|
|
20230713,125800,392066040,6070,6070,6070,6070,0
|
|
20230713,125700,392066040,6070,6070,6070,6070,100
|
|
20230713,125600,391459040,6070,6070,6070,6070,34
|
|
20230713,125500,391252660,6090,6090,6090,6090,0
|
|
20230713,125400,391252660,6090,6090,6090,6090,0
|
|
20230713,125300,391252660,6090,6090,6090,6090,20
|
|
20230713,125200,391130860,6060,6070,6070,6060,3500
|
|
20230713,125100,369911130,6070,6080,6080,6070,306
|
|
20230713,125000,368053650,6070,6070,6070,6070,0
|
|
20230713,124900,368053650,6070,6070,6070,6070,0
|
|
20230713,124800,368053650,6070,6080,6080,6070,317
|
|
20230713,124700,366129340,6090,6090,6090,6090,0
|
|
20230713,124600,366129340,6090,6090,6090,6090,0
|
|
20230713,124500,366129340,6090,6090,6090,6090,102
|
|
20230713,124400,365508160,6090,6090,6090,6090,0
|
|
20230713,124300,365508160,6090,6090,6090,6090,5
|
|
20230713,124200,365477710,6090,6090,6090,6090,0
|
|
20230713,124100,365477710,6090,6090,6090,6090,8
|
|
20230713,124000,365428990,6080,6080,6080,6080,170
|
|
20230713,123900,364395390,6080,6080,6080,6080,0
|
|
20230713,123800,364395390,6080,6080,6080,6080,0
|
|
20230713,123700,364395390,6080,6080,6080,6080,14
|
|
20230713,123600,364310270,6090,6090,6090,6090,0
|
|
20230713,123500,364310270,6090,6090,6090,6090,2
|
|
20230713,123400,364298090,6080,6080,6080,6080,0
|
|
20230713,123300,364298090,6080,6080,6080,6080,1
|
|
20230713,123200,364292010,6090,6090,6090,6090,0
|
|
20230713,123100,364292010,6090,6090,6090,6090,0
|
|
20230713,123000,364292010,6090,6090,6090,6090,0
|
|
20230713,122900,364292010,6090,6090,6090,6090,0
|
|
20230713,122800,364292010,6090,6100,6100,6090,2
|
|
20230713,122700,364279820,6080,6080,6080,6080,293
|
|
20230713,122600,362498380,6070,6090,6090,6070,1611
|
|
20230713,122500,352705490,6100,6100,6100,6100,0
|
|
20230713,122400,352705490,6100,6100,6100,6100,0
|
|
20230713,122300,352705490,6100,6100,6100,6100,205
|
|
20230713,122200,351454990,6090,6090,6090,6090,0
|
|
20230713,122100,351454990,6090,6090,6090,6090,345
|
|
20230713,122000,349353940,6090,6090,6090,6090,0
|
|
20230713,121900,349353940,6090,6090,6090,6090,0
|
|
20230713,121800,349353940,6090,6090,6090,6090,0
|
|
20230713,121700,349353940,6090,6090,6090,6090,2
|
|
20230713,121600,349341760,6080,6080,6080,6080,0
|
|
20230713,121500,349341760,6080,6080,6080,6080,0
|
|
20230713,121400,349341760,6080,6080,6080,6080,0
|
|
20230713,121300,349341760,6080,6080,6080,6080,0
|
|
20230713,121200,349341760,6080,6080,6080,6080,0
|
|
20230713,121100,349341760,6080,6080,6080,6080,0
|
|
20230713,121000,349341760,6080,6080,6080,6080,0
|
|
20230713,120900,349341760,6080,6090,6090,6080,50
|
|
20230713,120800,349037660,6090,6090,6090,6090,350
|
|
20230713,120700,346906160,6100,6100,6100,6100,0
|
|
20230713,120600,346906160,6100,6100,6100,6100,0
|
|
20230713,120500,346906160,6100,6100,6100,6100,116
|
|
20230713,120400,346198560,6100,6100,6100,6100,0
|
|
20230713,120300,346198560,6100,6100,6100,6100,0
|
|
20230713,120200,346198560,6100,6100,6100,6100,0
|
|
20230713,120100,346198560,6100,6100,6100,6100,0
|
|
20230713,120000,346198560,6100,6100,6100,6100,0
|
|
20230713,115900,346198560,6100,6100,6100,6100,0
|
|
20230713,115800,346198560,6100,6100,6100,6100,365
|
|
20230713,115700,343972060,6090,6090,6090,6090,25
|
|
20230713,115600,343819810,6090,6090,6090,6090,0
|
|
20230713,115500,343819810,6090,6090,6090,6090,0
|
|
20230713,115400,343819810,6090,6090,6090,6090,0
|
|
20230713,115300,343819810,6090,6090,6090,6090,0
|
|
20230713,115200,343819810,6090,6090,6090,6090,0
|
|
20230713,115100,343819810,6090,6090,6090,6090,256
|
|
20230713,115000,342260770,6090,6090,6090,6090,0
|
|
20230713,114900,342260770,6090,6090,6090,6090,76
|
|
20230713,114800,341797930,6090,6090,6090,6090,152
|
|
20230713,114700,340872250,6090,6090,6090,6090,54
|
|
20230713,114600,340543390,6090,6110,6110,6090,400
|
|
20230713,114500,338107310,6120,6120,6120,6120,5
|
|
20230713,114400,338076710,6120,6120,6120,6120,0
|
|
20230713,114300,338076710,6120,6120,6120,6080,706
|
|
20230713,114200,333779830,6090,6120,6120,6090,208
|
|
20230713,114100,332512470,6100,6110,6110,6100,315
|
|
20230713,114000,330590940,6120,6120,6120,6120,1
|
|
20230713,113900,330584820,6110,6110,6110,6110,501
|
|
20230713,113800,327523710,6120,6120,6120,6120,394
|
|
20230713,113700,325112430,6130,6110,6130,6110,485
|
|
20230713,113600,322146020,6100,6100,6100,6100,3242
|
|
20230713,113500,302369820,6080,6090,6090,6080,1004
|
|
20230713,113400,296265450,6090,6090,6090,6090,10
|
|
20230713,113300,296204550,6090,6090,6090,6080,503
|
|
20230713,113200,293144310,6090,6090,6090,6090,0
|
|
20230713,113100,293144310,6090,6090,6090,6090,0
|
|
20230713,113000,293144310,6090,6090,6090,6090,0
|
|
20230713,112900,293144310,6090,6090,6090,6090,15
|
|
20230713,112800,293052960,6090,6090,6090,6090,0
|
|
20230713,112700,293052960,6090,6090,6090,6090,9
|
|
20230713,112600,292998150,6090,6090,6090,6090,0
|
|
20230713,112500,292998150,6090,6080,6090,6080,305
|
|
20230713,112400,291143700,6080,6080,6080,6080,30
|
|
20230713,112300,290961300,6080,6080,6080,6080,0
|
|
20230713,112200,290961300,6080,6080,6080,6080,19
|
|
20230713,112100,290845780,6080,6100,6100,6080,637
|
|
20230713,112000,286967300,6090,6090,6090,6090,0
|
|
20230713,111900,286967300,6090,6090,6090,6090,3451
|
|
20230713,111800,265950710,6100,6100,6100,6100,0
|
|
20230713,111700,265950710,6100,6100,6100,6100,0
|
|
20230713,111600,265950710,6100,6100,6100,6100,1
|
|
20230713,111500,265944610,6080,6080,6080,6080,0
|
|
20230713,111400,265944610,6080,6080,6080,6080,0
|
|
20230713,111300,265944610,6080,6080,6100,6080,1228
|
|
20230713,111200,258466650,6080,6080,6080,6080,0
|
|
20230713,111100,258466650,6080,6080,6080,6080,0
|
|
20230713,111000,258466650,6080,6080,6080,6080,0
|
|
20230713,110900,258466650,6080,6080,6080,6080,400
|
|
20230713,110800,256034650,6080,6090,6090,6080,1126
|
|
20230713,110700,249187980,6090,6100,6100,6090,472
|
|
20230713,110600,246311950,6100,6100,6100,6100,323
|
|
20230713,110500,244341650,6120,6120,6120,6120,0
|
|
20230713,110400,244341650,6120,6120,6120,6120,0
|
|
20230713,110300,244341650,6120,6120,6120,6120,0
|
|
20230713,110200,244341650,6120,6120,6120,6120,0
|
|
20230713,110100,244341650,6120,6120,6120,6120,0
|
|
20230713,110000,244341650,6120,6120,6120,6120,3
|
|
20230713,105900,244323290,6100,6100,6100,6100,310
|
|
20230713,105800,242432290,6100,6110,6110,6100,145
|
|
20230713,105700,241547530,6110,6110,6110,6110,0
|
|
20230713,105600,241547530,6110,6110,6110,6110,120
|
|
20230713,105500,240814330,6120,6120,6120,6120,1
|
|
20230713,105400,240808210,6120,6120,6120,6120,0
|
|
20230713,105300,240808210,6120,6120,6120,6120,10
|
|
20230713,105200,240747010,6110,6110,6110,6110,0
|
|
20230713,105100,240747010,6110,6110,6110,6110,30
|
|
20230713,105000,240563710,6110,6110,6110,6110,100
|
|
20230713,104900,239952710,6120,6120,6120,6120,16
|
|
20230713,104800,239854790,6110,6110,6110,6110,100
|
|
20230713,104700,239243790,6110,6110,6110,6110,10
|
|
20230713,104600,239182690,6120,6120,6120,6120,0
|
|
20230713,104500,239182690,6120,6120,6120,6120,0
|
|
20230713,104400,239182690,6120,6120,6120,6120,0
|
|
20230713,104300,239182690,6120,6120,6120,6120,0
|
|
20230713,104200,239182690,6120,6120,6120,6120,207
|
|
20230713,104100,237915850,6120,6120,6120,6120,0
|
|
20230713,104000,237915850,6120,6120,6120,6120,10
|
|
20230713,103900,237854650,6140,6140,6140,6140,0
|
|
20230713,103800,237854650,6140,6140,6140,6140,500
|
|
20230713,103700,234784650,6120,6120,6120,6120,32
|
|
20230713,103600,234588810,6120,6120,6120,6110,143
|
|
20230713,103500,233714330,6110,6110,6110,6110,0
|
|
20230713,103400,233714330,6110,6110,6110,6110,0
|
|
20230713,103300,233714330,6110,6110,6110,6110,0
|
|
20230713,103200,233714330,6110,6110,6110,6110,0
|
|
20230713,103100,233714330,6110,6110,6110,6110,80
|
|
20230713,103000,233225530,6140,6140,6140,6140,100
|
|
20230713,102900,232611530,6130,6130,6130,6130,0
|
|
20230713,102800,232611530,6130,6130,6130,6130,0
|
|
20230713,102700,232611530,6130,6130,6130,6130,0
|
|
20230713,102600,232611530,6130,6130,6130,6130,30
|
|
20230713,102500,232427630,6130,6130,6130,6130,50
|
|
20230713,102400,232121130,6130,6140,6140,6130,654
|
|
20230713,102300,228107840,6130,6130,6130,6130,100
|
|
20230713,102200,227494840,6130,6130,6130,6130,20
|
|
20230713,102100,227372240,6130,6120,6130,6120,954
|
|
20230713,102000,221525490,6130,6130,6130,6130,1
|
|
20230713,101900,221519360,6120,6120,6120,6120,0
|
|
20230713,101800,221519360,6120,6120,6120,6120,51
|
|
20230713,101700,221207240,6120,6120,6120,6120,12
|
|
20230713,101600,221133800,6110,6120,6120,6110,321
|
|
20230713,101500,219170930,6140,6140,6140,6140,0
|
|
20230713,101400,219170930,6140,6150,6150,6140,7
|
|
20230713,101300,219127920,6150,6140,6150,6140,2685
|
|
20230713,101200,202635290,6140,6140,6140,6140,0
|
|
20230713,101100,202635290,6140,6150,6150,6140,75
|
|
20230713,101000,202174740,6150,6150,6150,6150,0
|
|
20230713,100900,202174740,6150,6150,6150,6150,350
|
|
20230713,100800,200022240,6150,6140,6150,6140,1598
|
|
20230713,100700,190196930,6130,6130,6130,6100,1299
|
|
20230713,100600,182257920,6130,6130,6130,6130,102
|
|
20230713,100500,181632660,6130,6110,6130,6110,901
|
|
20230713,100400,176115290,6100,6100,6100,6100,0
|
|
20230713,100300,176115290,6100,6100,6100,6100,0
|
|
20230713,100200,176115290,6100,6130,6130,6100,101
|
|
20230713,100100,175498210,6130,6130,6130,6130,0
|
|
20230713,100000,175498210,6130,6130,6130,6130,1
|
|
20230713,095900,175492080,6150,6150,6150,6110,1016
|
|
20230713,095800,169250170,6100,6120,6120,6100,281
|
|
20230713,095700,167535950,6120,6150,6150,6120,43
|
|
20230713,095600,167272760,6150,6150,6150,6150,101
|
|
20230713,095500,166651610,6150,6140,6150,6140,1297
|
|
20230713,095400,158677020,6140,6140,6140,6100,1529
|
|
20230713,095300,149292130,6140,6120,6140,6120,1536
|
|
20230713,095200,139872330,6120,6140,6140,6120,685
|
|
20230713,095100,135669730,6150,6150,6150,6150,0
|
|
20230713,095000,135669730,6150,6120,6150,6120,275
|
|
20230713,094900,133978630,6120,6120,6120,6120,14
|
|
20230713,094800,133892950,6160,6150,6160,6150,156
|
|
20230713,094700,132933530,6150,6120,6150,6110,886
|
|
20230713,094600,127498740,6120,6140,6140,6120,628
|
|
20230713,094500,123649380,6120,6140,6140,6120,916
|
|
20230713,094400,118034960,6140,6140,6140,6140,10
|
|
20230713,094300,117973560,6120,6120,6120,6110,165
|
|
20230713,094200,116964860,6120,6140,6140,6120,102
|
|
20230713,094100,116340540,6120,6130,6130,6120,526
|
|
20230713,094000,113121320,6140,6140,6140,6140,0
|
|
20230713,093900,113121320,6140,6140,6140,6140,8
|
|
20230713,093800,113072200,6140,6140,6140,6140,0
|
|
20230713,093700,113072200,6140,6140,6140,6140,887
|
|
20230713,093600,107626020,6130,6130,6130,6130,700
|
|
20230713,093500,103335020,6110,6110,6110,6110,0
|
|
20230713,093400,103335020,6110,6130,6130,6110,711
|
|
20230713,093300,98987200,6130,6130,6130,6130,35
|
|
20230713,093200,98772650,6150,6150,6150,6150,356
|
|
20230713,093100,96583250,6150,6150,6160,6150,418
|
|
20230713,093000,94012350,6160,6140,6160,6140,1036
|
|
20230713,092900,87645890,6140,6140,6140,6140,365
|
|
20230713,092800,85404790,6140,6120,6140,6120,111
|
|
20230713,092700,84725450,6130,6130,6130,6130,377
|
|
20230713,092600,82414440,6130,6130,6130,6130,103
|
|
20230713,092500,81783050,6100,6110,6110,6100,910
|
|
20230713,092400,76223940,6110,6120,6120,6110,631
|
|
20230713,092300,72366970,6120,6120,6120,6120,0
|
|
20230713,092200,72366970,6120,6120,6120,6120,126
|
|
20230713,092100,71595850,6120,6120,6120,6120,17
|
|
20230713,092000,71491810,6130,6130,6130,6130,11
|
|
20230713,091900,71424380,6130,6130,6130,6130,441
|
|
20230713,091800,68721050,6130,6130,6130,6130,0
|
|
20230713,091700,68721050,6130,6140,6140,6120,526
|
|
20230713,091600,65495010,6140,6130,6140,6130,515
|
|
20230713,091500,62332960,6120,6130,6130,6120,186
|
|
20230713,091400,61193800,6110,6100,6110,6100,673
|
|
20230713,091300,57088280,6100,6100,6100,6100,168
|
|
20230713,091200,56063480,6100,6090,6100,6090,770
|
|
20230713,091100,51369180,6090,6100,6100,6090,940
|
|
20230713,091000,45644520,6090,6090,6120,6090,651
|
|
20230713,090900,41676690,6090,6050,6100,6050,2466
|
|
20230713,090800,26675620,6050,6050,6070,6050,134
|
|
20230713,090700,25864600,6050,6050,6050,6050,30
|
|
20230713,090600,25683100,6050,6060,6060,6050,1096
|
|
20230713,090500,19051570,6050,6050,6050,6050,0
|
|
20230713,090400,19051570,6050,6050,6050,6050,140
|
|
20230713,090300,18204570,6050,6050,6050,6050,0
|
|
20230713,090200,18204570,6050,6080,6090,6050,401
|
|
20230713,090100,15769480,6080,6080,6080,6080,10
|
|
20230713,090000,15708680,6070,6040,6080,6040,2596
|