634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193100,1052122860,11170,11170,11170,11170,726
|
|
20230717,193000,1052122860,11170,11170,11170,11170,0
|
|
20230717,192900,1052122860,11170,11170,11170,11170,0
|
|
20230717,192800,1052122860,11170,11170,11170,11170,0
|
|
20230717,192700,1052122860,11170,11170,11170,11170,0
|
|
20230717,192600,1052122860,11170,11170,11170,11170,0
|
|
20230717,192500,1052122860,11170,11170,11170,11170,0
|
|
20230717,192400,1052122860,11170,11170,11170,11170,0
|
|
20230717,192300,1052122860,11170,11170,11170,11170,0
|
|
20230717,192200,1052122860,11170,11170,11170,11170,0
|
|
20230717,192100,1052122860,11170,11170,11170,11170,0
|
|
20230717,192000,1052122860,11170,11170,11170,11170,0
|
|
20230717,191900,1052122860,11170,11170,11170,11170,0
|
|
20230717,191800,1052122860,11170,11170,11170,11170,0
|
|
20230717,191700,1052122860,11170,11170,11170,11170,0
|
|
20230717,191600,1052122860,11170,11170,11170,11170,0
|
|
20230717,191500,1052122860,11170,11170,11170,11170,0
|
|
20230717,191400,1052122860,11170,11170,11170,11170,0
|
|
20230717,191300,1052122860,11170,11170,11170,11170,0
|
|
20230717,191200,1052122860,11170,11170,11170,11170,0
|
|
20230717,191100,1052122860,11170,11170,11170,11170,0
|
|
20230717,191000,1052122860,11170,11170,11170,11170,0
|
|
20230717,190900,1052122860,11170,11170,11170,11170,0
|
|
20230717,190800,1052122860,11170,11170,11170,11170,0
|
|
20230717,190700,1052122860,11170,11170,11170,11170,0
|
|
20230717,190600,1052122860,11170,11170,11170,11170,0
|
|
20230717,190500,1052122860,11170,11170,11170,11170,0
|
|
20230717,190400,1052122860,11170,11170,11170,11170,0
|
|
20230717,190300,1052122860,11170,11170,11170,11170,0
|
|
20230717,190200,1052122860,11170,11170,11170,11170,0
|
|
20230717,190100,1052122860,11170,11170,11170,11170,726
|
|
20230717,190000,1052122860,11170,11170,11170,11170,0
|
|
20230717,185900,1052122860,11170,11170,11170,11170,0
|
|
20230717,185800,1052122860,11170,11170,11170,11170,0
|
|
20230717,185700,1052122860,11170,11170,11170,11170,0
|
|
20230717,185600,1052122860,11170,11170,11170,11170,0
|
|
20230717,185500,1052122860,11170,11170,11170,11170,0
|
|
20230717,185400,1052122860,11170,11170,11170,11170,0
|
|
20230717,185300,1052122860,11170,11170,11170,11170,0
|
|
20230717,185200,1052122860,11170,11170,11170,11170,0
|
|
20230717,185100,1052122860,11170,11170,11170,11170,0
|
|
20230717,185000,1052122860,11170,11170,11170,11170,0
|
|
20230717,184900,1052122860,11170,11170,11170,11170,0
|
|
20230717,184800,1052122860,11170,11170,11170,11170,0
|
|
20230717,184700,1052122860,11170,11170,11170,11170,0
|
|
20230717,184600,1052122860,11170,11170,11170,11170,0
|
|
20230717,184500,1052122860,11170,11170,11170,11170,0
|
|
20230717,184400,1052122860,11170,11170,11170,11170,0
|
|
20230717,184300,1052122860,11170,11170,11170,11170,0
|
|
20230717,184200,1052122860,11170,11170,11170,11170,0
|
|
20230717,184100,1052122860,11170,11170,11170,11170,0
|
|
20230717,184000,1052122860,11170,11170,11170,11170,0
|
|
20230717,183900,1052122860,11170,11170,11170,11170,0
|
|
20230717,183800,1052122860,11170,11170,11170,11170,0
|
|
20230717,183700,1052122860,11170,11170,11170,11170,0
|
|
20230717,183600,1052122860,11170,11170,11170,11170,0
|
|
20230717,183500,1052122860,11170,11170,11170,11170,0
|
|
20230717,183400,1052122860,11170,11170,11170,11170,0
|
|
20230717,183300,1052122860,11170,11170,11170,11170,0
|
|
20230717,183200,1052122860,11170,11170,11170,11170,0
|
|
20230717,183100,1052122860,11170,11170,11170,11170,726
|
|
20230717,183000,1052122860,11170,11170,11170,11170,0
|
|
20230717,182900,1052122860,11170,11170,11170,11170,0
|
|
20230717,182800,1052122860,11170,11170,11170,11170,0
|
|
20230717,182700,1052122860,11170,11170,11170,11170,0
|
|
20230717,182600,1052122860,11170,11170,11170,11170,0
|
|
20230717,182500,1052122860,11170,11170,11170,11170,0
|
|
20230717,182400,1052122860,11170,11170,11170,11170,0
|
|
20230717,182300,1052122860,11170,11170,11170,11170,0
|
|
20230717,182200,1052122860,11170,11170,11170,11170,0
|
|
20230717,182100,1052122860,11170,11170,11170,11170,0
|
|
20230717,182000,1052122860,11170,11170,11170,11170,0
|
|
20230717,181900,1052122860,11170,11170,11170,11170,0
|
|
20230717,181800,1052122860,11170,11170,11170,11170,0
|
|
20230717,181700,1052122860,11170,11170,11170,11170,0
|
|
20230717,181600,1052122860,11170,11170,11170,11170,0
|
|
20230717,181500,1052122860,11170,11170,11170,11170,0
|
|
20230717,181400,1052122860,11170,11170,11170,11170,0
|
|
20230717,181300,1052122860,11170,11170,11170,11170,0
|
|
20230717,181200,1052122860,11170,11170,11170,11170,0
|
|
20230717,181100,1052122860,11170,11170,11170,11170,0
|
|
20230717,181000,1052122860,11170,11170,11170,11170,0
|
|
20230717,180900,1052122860,11170,11170,11170,11170,0
|
|
20230717,180800,1052122860,11170,11170,11170,11170,0
|
|
20230717,180700,1052122860,11170,11170,11170,11170,0
|
|
20230717,180600,1052122860,11170,11170,11170,11170,0
|
|
20230717,180500,1052122860,11170,11170,11170,11170,0
|
|
20230717,180400,1052122860,11170,11170,11170,11170,0
|
|
20230717,180300,1052122860,11170,11170,11170,11170,0
|
|
20230717,180200,1052122860,11170,11170,11170,11170,0
|
|
20230717,180100,1052122860,11170,11170,11170,11170,726
|
|
20230717,180000,1052122860,11170,11170,11170,11170,0
|
|
20230717,175900,1052122860,11170,11170,11170,11170,0
|
|
20230717,175800,1052122860,11170,11170,11170,11170,0
|
|
20230717,175700,1052122860,11170,11170,11170,11170,0
|
|
20230717,175600,1052122860,11170,11170,11170,11170,0
|
|
20230717,175500,1052122860,11170,11170,11170,11170,0
|
|
20230717,175400,1052122860,11170,11170,11170,11170,0
|
|
20230717,175300,1052122860,11170,11170,11170,11170,0
|
|
20230717,175200,1052122860,11170,11170,11170,11170,0
|
|
20230717,175100,1052122860,11170,11170,11170,11170,0
|
|
20230717,175000,1052122860,11170,11170,11170,11170,0
|
|
20230717,174900,1052122860,11170,11170,11170,11170,0
|
|
20230717,174800,1052122860,11170,11170,11170,11170,0
|
|
20230717,174700,1052122860,11170,11170,11170,11170,0
|
|
20230717,174600,1052122860,11170,11170,11170,11170,0
|
|
20230717,174500,1052122860,11170,11170,11170,11170,0
|
|
20230717,174400,1052122860,11170,11170,11170,11170,0
|
|
20230717,174300,1052122860,11170,11170,11170,11170,0
|
|
20230717,174200,1052122860,11170,11170,11170,11170,0
|
|
20230717,174100,1052122860,11170,11170,11170,11170,0
|
|
20230717,174000,1052122860,11170,11170,11170,11170,0
|
|
20230717,173900,1052122860,11170,11170,11170,11170,0
|
|
20230717,173800,1052122860,11170,11170,11170,11170,0
|
|
20230717,173700,1052122860,11170,11170,11170,11170,0
|
|
20230717,173600,1052122860,11170,11170,11170,11170,0
|
|
20230717,173500,1052122860,11170,11170,11170,11170,0
|
|
20230717,173400,1052122860,11170,11170,11170,11170,0
|
|
20230717,173300,1052122860,11170,11170,11170,11170,0
|
|
20230717,173200,1052122860,11170,11170,11170,11170,0
|
|
20230717,173100,1052122860,11170,11170,11170,11170,726
|
|
20230717,173000,1052122860,11170,11170,11170,11170,0
|
|
20230717,172900,1052122860,11170,11170,11170,11170,0
|
|
20230717,172800,1052122860,11170,11170,11170,11170,0
|
|
20230717,172700,1052122860,11170,11170,11170,11170,0
|
|
20230717,172600,1052122860,11170,11170,11170,11170,0
|
|
20230717,172500,1052122860,11170,11170,11170,11170,0
|
|
20230717,172400,1052122860,11170,11170,11170,11170,0
|
|
20230717,172300,1052122860,11170,11170,11170,11170,0
|
|
20230717,172200,1052122860,11170,11170,11170,11170,0
|
|
20230717,172100,1052122860,11170,11170,11170,11170,0
|
|
20230717,172000,1052122860,11170,11170,11170,11170,0
|
|
20230717,171900,1052122860,11170,11170,11170,11170,0
|
|
20230717,171800,1052122860,11170,11170,11170,11170,0
|
|
20230717,171700,1052122860,11170,11170,11170,11170,0
|
|
20230717,171600,1052122860,11170,11170,11170,11170,0
|
|
20230717,171500,1052122860,11170,11170,11170,11170,0
|
|
20230717,171400,1052122860,11170,11170,11170,11170,0
|
|
20230717,171300,1052122860,11170,11170,11170,11170,0
|
|
20230717,171200,1052122860,11170,11170,11170,11170,0
|
|
20230717,171100,1052122860,11170,11170,11170,11170,0
|
|
20230717,171000,1052122860,11170,11170,11170,11170,0
|
|
20230717,170900,1052122860,11170,11170,11170,11170,0
|
|
20230717,170800,1052122860,11170,11170,11170,11170,0
|
|
20230717,170700,1052122860,11170,11170,11170,11170,0
|
|
20230717,170600,1052122860,11170,11170,11170,11170,0
|
|
20230717,170500,1052122860,11170,11170,11170,11170,0
|
|
20230717,170400,1052122860,11170,11170,11170,11170,0
|
|
20230717,170300,1052122860,11170,11170,11170,11170,0
|
|
20230717,170200,1052122860,11170,11170,11170,11170,0
|
|
20230717,170100,1052122860,11170,11170,11170,11170,726
|
|
20230717,170000,1052122860,11170,11170,11170,11170,0
|
|
20230717,165900,1052122860,11170,11170,11170,11170,0
|
|
20230717,165800,1052122860,11170,11170,11170,11170,0
|
|
20230717,165700,1052122860,11170,11170,11170,11170,0
|
|
20230717,165600,1052122860,11170,11170,11170,11170,0
|
|
20230717,165500,1052122860,11170,11170,11170,11170,0
|
|
20230717,165400,1052122860,11170,11170,11170,11170,0
|
|
20230717,165300,1052122860,11170,11170,11170,11170,0
|
|
20230717,165200,1052122860,11170,11170,11170,11170,0
|
|
20230717,165100,1052122860,11170,11170,11170,11170,0
|
|
20230717,165000,1052122860,11170,11170,11170,11170,0
|
|
20230717,164900,1052122860,11170,11170,11170,11170,0
|
|
20230717,164800,1052122860,11170,11170,11170,11170,0
|
|
20230717,164700,1052122860,11170,11170,11170,11170,0
|
|
20230717,164600,1052122860,11170,11170,11170,11170,0
|
|
20230717,164500,1052122860,11170,11170,11170,11170,0
|
|
20230717,164400,1052122860,11170,11170,11170,11170,0
|
|
20230717,164300,1052122860,11170,11170,11170,11170,0
|
|
20230717,164200,1052122860,11170,11170,11170,11170,0
|
|
20230717,164100,1052122860,11170,11170,11170,11170,0
|
|
20230717,164000,1052122860,11170,11170,11170,11170,0
|
|
20230717,163900,1052122860,11170,11170,11170,11170,0
|
|
20230717,163800,1052122860,11170,11170,11170,11170,0
|
|
20230717,163700,1052122860,11170,11170,11170,11170,0
|
|
20230717,163600,1052122860,11170,11170,11170,11170,0
|
|
20230717,163500,1052122860,11170,11170,11170,11170,0
|
|
20230717,163400,1052122860,11170,11170,11170,11170,0
|
|
20230717,163300,1052122860,11170,11170,11170,11170,0
|
|
20230717,163200,1052122860,11170,11170,11170,11170,0
|
|
20230717,163100,1052122860,11170,11170,11170,11170,726
|
|
20230717,163000,1052122860,11170,11170,11170,11170,0
|
|
20230717,162900,1052122860,11170,11170,11170,11170,0
|
|
20230717,162800,1052122860,11170,11170,11170,11170,0
|
|
20230717,162700,1052122860,11170,11170,11170,11170,0
|
|
20230717,162600,1052122860,11170,11170,11170,11170,0
|
|
20230717,162500,1052122860,11170,11170,11170,11170,0
|
|
20230717,162400,1052122860,11170,11170,11170,11170,0
|
|
20230717,162300,1052122860,11170,11170,11170,11170,0
|
|
20230717,162200,1052122860,11170,11170,11170,11170,0
|
|
20230717,162100,1052122860,11170,11170,11170,11170,0
|
|
20230717,162000,1052122860,11170,11170,11170,11170,0
|
|
20230717,161900,1052122860,11170,11170,11170,11170,0
|
|
20230717,161800,1052122860,11170,11170,11170,11170,0
|
|
20230717,161700,1052122860,11170,11170,11170,11170,0
|
|
20230717,161600,1052122860,11170,11170,11170,11170,0
|
|
20230717,161500,1052122860,11170,11170,11170,11170,0
|
|
20230717,161400,1052122860,11170,11170,11170,11170,0
|
|
20230717,161300,1052122860,11170,11170,11170,11170,0
|
|
20230717,161200,1052122860,11170,11170,11170,11170,0
|
|
20230717,161100,1052122860,11170,11170,11170,11170,0
|
|
20230717,161000,1052122860,11170,11170,11170,11170,0
|
|
20230717,160900,1052122860,11170,11170,11170,11170,0
|
|
20230717,160800,1052122860,11170,11170,11170,11170,0
|
|
20230717,160700,1052122860,11170,11170,11170,11170,0
|
|
20230717,160600,1052122860,11170,11170,11170,11170,0
|
|
20230717,160500,1052122860,11170,11170,11170,11170,0
|
|
20230717,160400,1052122860,11170,11170,11170,11170,0
|
|
20230717,160300,1052122860,11170,11170,11170,11170,0
|
|
20230717,160200,1052122860,11170,11170,11170,11170,0
|
|
20230717,160100,1052122860,11170,11170,11170,11170,726
|
|
20230717,160000,1052122860,11170,11170,11170,11170,0
|
|
20230717,155900,1052122860,11170,11170,11170,11170,0
|
|
20230717,155800,1052122860,11170,11170,11170,11170,0
|
|
20230717,155700,1052122860,11170,11170,11170,11170,0
|
|
20230717,155600,1052122860,11170,11170,11170,11170,0
|
|
20230717,155500,1052122860,11170,11170,11170,11170,0
|
|
20230717,155400,1052122860,11170,11170,11170,11170,0
|
|
20230717,155300,1052122860,11170,11170,11170,11170,0
|
|
20230717,155200,1052122860,11170,11170,11170,11170,0
|
|
20230717,155100,1052122860,11170,11170,11170,11170,0
|
|
20230717,155000,1052122860,11170,11170,11170,11170,0
|
|
20230717,154900,1052122860,11170,11170,11170,11170,0
|
|
20230717,154800,1052122860,11170,11170,11170,11170,0
|
|
20230717,154700,1052122860,11170,11170,11170,11170,0
|
|
20230717,154600,1052122860,11170,11170,11170,11170,0
|
|
20230717,154500,1052122860,11170,11170,11170,11170,0
|
|
20230717,154400,1052122860,11170,11170,11170,11170,0
|
|
20230717,154300,1052122860,11170,11170,11170,11170,0
|
|
20230717,154200,1052122860,11170,11170,11170,11170,0
|
|
20230717,154100,1052122860,11170,11170,11170,11170,0
|
|
20230717,154000,1052122860,11170,11170,11170,11170,0
|
|
20230717,153900,1052122860,11170,11170,11170,11170,0
|
|
20230717,153800,1052122860,11170,11170,11170,11170,0
|
|
20230717,153700,1052122860,11170,11170,11170,11170,0
|
|
20230717,153600,1052122860,11170,11170,11170,11170,0
|
|
20230717,153500,1052122860,11170,11170,11170,11170,0
|
|
20230717,153400,1052122860,11170,11170,11170,11170,0
|
|
20230717,153300,1052122860,11170,11170,11170,11170,0
|
|
20230717,153200,1052122860,11170,11170,11170,11170,0
|
|
20230717,153100,1052122860,11170,11170,11170,11170,726
|
|
20230717,153000,1052122860,11170,11170,11170,11170,726
|
|
20230717,152900,1044013440,11150,11150,11150,11150,0
|
|
20230717,152800,1044013440,11150,11150,11150,11150,0
|
|
20230717,152700,1044013440,11150,11150,11150,11150,0
|
|
20230717,152600,1044013440,11150,11150,11150,11150,0
|
|
20230717,152500,1044013440,11150,11150,11150,11150,0
|
|
20230717,152400,1044013440,11150,11150,11150,11150,0
|
|
20230717,152300,1044013440,11150,11150,11150,11150,0
|
|
20230717,152200,1044013440,11150,11150,11150,11150,0
|
|
20230717,152100,1044013440,11150,11150,11150,11150,0
|
|
20230717,152000,1044013440,11150,11150,11150,11150,0
|
|
20230717,151900,1044013440,11150,11170,11180,11150,450
|
|
20230717,151800,1038986800,11150,11170,11170,11150,41
|
|
20230717,151700,1038529240,11170,11170,11170,11170,7
|
|
20230717,151600,1038451050,11150,11150,11150,11150,177
|
|
20230717,151500,1036477500,11150,11150,11150,11150,0
|
|
20230717,151400,1036477500,11150,11170,11170,11150,61
|
|
20230717,151300,1035797130,11170,11170,11170,11170,102
|
|
20230717,151200,1034657790,11170,11150,11170,11150,94
|
|
20230717,151100,1033609670,11170,11170,11170,11170,0
|
|
20230717,151000,1033609670,11170,11170,11170,11170,0
|
|
20230717,150900,1033609670,11170,11170,11170,11170,0
|
|
20230717,150800,1033609670,11170,11180,11180,11170,135
|
|
20230717,150700,1032100440,11170,11170,11170,11170,0
|
|
20230717,150600,1032100440,11170,11170,11170,11170,22
|
|
20230717,150500,1031854700,11170,11170,11170,11170,0
|
|
20230717,150400,1031854700,11170,11170,11170,11170,11
|
|
20230717,150300,1031731830,11160,11160,11160,11160,1
|
|
20230717,150200,1031720670,11160,11160,11160,11160,0
|
|
20230717,150100,1031720670,11160,11160,11160,11160,0
|
|
20230717,150000,1031720670,11160,11180,11180,11160,18
|
|
20230717,145900,1031519450,11180,11180,11180,11180,0
|
|
20230717,145800,1031519450,11180,11180,11180,11180,150
|
|
20230717,145700,1029842450,11180,11180,11180,11180,0
|
|
20230717,145600,1029842450,11180,11180,11180,11180,0
|
|
20230717,145500,1029842450,11180,11180,11180,11180,0
|
|
20230717,145400,1029842450,11180,11180,11180,11180,0
|
|
20230717,145300,1029842450,11180,11180,11180,11180,0
|
|
20230717,145200,1029842450,11180,11180,11180,11180,0
|
|
20230717,145100,1029842450,11180,11130,11180,11130,203
|
|
20230717,145000,1027582910,11130,11180,11180,11130,101
|
|
20230717,144900,1026458730,11180,11180,11180,11180,1
|
|
20230717,144800,1026447550,11200,11200,11200,11200,0
|
|
20230717,144700,1026447550,11200,11160,11200,11110,1014
|
|
20230717,144600,1015168740,11130,11130,11130,11130,0
|
|
20230717,144500,1015168740,11130,11130,11130,11130,2
|
|
20230717,144400,1015146480,11130,11160,11160,11120,531
|
|
20230717,144300,1009236320,11160,11170,11170,11160,360
|
|
20230717,144200,1005218680,11180,11200,11200,11180,1685
|
|
20230717,144100,986366000,11200,11210,11210,11200,23
|
|
20230717,144000,986108300,11210,11210,11210,11210,24
|
|
20230717,143900,985839260,11210,11220,11220,11210,726
|
|
20230717,143800,977697510,11230,11230,11230,11230,0
|
|
20230717,143700,977697510,11230,11230,11230,11230,0
|
|
20230717,143600,977697510,11230,11230,11230,11230,0
|
|
20230717,143500,977697510,11230,11230,11230,11230,1
|
|
20230717,143400,977686280,11230,11230,11230,11230,22
|
|
20230717,143300,977439220,11220,11220,11220,11220,11
|
|
20230717,143200,977315800,11220,11220,11220,11220,294
|
|
20230717,143100,974017120,11220,11220,11220,11220,67
|
|
20230717,143000,973265380,11220,11220,11220,11220,19
|
|
20230717,142900,973052200,11230,11230,11230,11230,0
|
|
20230717,142800,973052200,11230,11240,11240,11230,125
|
|
20230717,142700,971648150,11230,11230,11230,11230,0
|
|
20230717,142600,971648150,11230,11230,11230,11230,0
|
|
20230717,142500,971648150,11230,11230,11230,11230,1
|
|
20230717,142400,971636920,11220,11220,11220,11220,0
|
|
20230717,142300,971636920,11220,11220,11220,11220,0
|
|
20230717,142200,971636920,11220,11220,11220,11220,50
|
|
20230717,142100,971075920,11240,11240,11240,11240,10
|
|
20230717,142000,970963520,11240,11240,11240,11240,0
|
|
20230717,141900,970963520,11240,11240,11240,11240,0
|
|
20230717,141800,970963520,11240,11240,11240,11240,0
|
|
20230717,141700,970963520,11240,11240,11240,11240,0
|
|
20230717,141600,970963520,11240,11230,11240,11230,100
|
|
20230717,141500,969839700,11210,11210,11210,11210,177
|
|
20230717,141400,967855530,11220,11230,11230,11220,699
|
|
20230717,141300,960007760,11230,11230,11230,11230,0
|
|
20230717,141200,960007760,11230,11230,11230,11230,0
|
|
20230717,141100,960007760,11230,11230,11230,11230,0
|
|
20230717,141000,960007760,11230,11230,11230,11230,0
|
|
20230717,140900,960007760,11230,11230,11230,11230,0
|
|
20230717,140800,960007760,11230,11230,11230,11230,3
|
|
20230717,140700,959974070,11230,11240,11240,11230,130
|
|
20230717,140600,958512940,11240,11240,11240,11240,0
|
|
20230717,140500,958512940,11240,11240,11240,11240,0
|
|
20230717,140400,958512940,11240,11240,11240,11240,0
|
|
20230717,140300,958512940,11240,11250,11250,11240,26
|
|
20230717,140200,958220450,11250,11250,11250,11250,0
|
|
20230717,140100,958220450,11250,11250,11250,11250,3
|
|
20230717,140000,958186700,11250,11250,11250,11250,0
|
|
20230717,135900,958186700,11250,11250,11250,11250,0
|
|
20230717,135800,958186700,11250,11250,11250,11250,11
|
|
20230717,135700,958062950,11230,11230,11230,11230,0
|
|
20230717,135600,958062950,11230,11230,11230,11230,8
|
|
20230717,135500,957973110,11230,11230,11230,11230,0
|
|
20230717,135400,957973110,11230,11230,11230,11230,0
|
|
20230717,135300,957973110,11230,11230,11230,11230,249
|
|
20230717,135200,955176840,11250,11240,11250,11240,49
|
|
20230717,135100,954625820,11230,11230,11230,11230,0
|
|
20230717,135000,954625820,11230,11230,11230,11230,0
|
|
20230717,134900,954625820,11230,11230,11230,11230,100
|
|
20230717,134800,953502820,11240,11240,11240,11240,7
|
|
20230717,134700,953424140,11240,11240,11240,11240,176
|
|
20230717,134600,951445900,11240,11240,11240,11240,0
|
|
20230717,134500,951445900,11240,11240,11240,11240,80
|
|
20230717,134400,950546700,11240,11240,11240,11240,5
|
|
20230717,134300,950490500,11240,11240,11240,11240,0
|
|
20230717,134200,950490500,11240,11240,11240,11240,24
|
|
20230717,134100,950220740,11240,11240,11240,11240,0
|
|
20230717,134000,950220740,11240,11240,11240,11240,0
|
|
20230717,133900,950220740,11240,11240,11240,11240,0
|
|
20230717,133800,950220740,11240,11240,11240,11240,0
|
|
20230717,133700,950220740,11240,11240,11240,11240,0
|
|
20230717,133600,950220740,11240,11240,11250,11240,67
|
|
20230717,133500,949467150,11240,11240,11240,11240,10
|
|
20230717,133400,949354750,11220,11220,11220,11220,6
|
|
20230717,133300,949287430,11210,11210,11210,11210,0
|
|
20230717,133200,949287430,11210,11210,11210,11210,15
|
|
20230717,133100,949119280,11210,11250,11260,11210,114
|
|
20230717,133000,947840170,11250,11260,11260,11250,21
|
|
20230717,132900,947603890,11260,11260,11260,11260,10
|
|
20230717,132800,947491290,11270,11270,11270,11270,10
|
|
20230717,132700,947378590,11270,11270,11270,11270,0
|
|
20230717,132600,947378590,11270,11210,11270,11210,940
|
|
20230717,132500,936819600,11210,11210,11210,11210,0
|
|
20230717,132400,936819600,11210,11210,11210,11210,0
|
|
20230717,132300,936819600,11210,11210,11210,11210,2
|
|
20230717,132200,936797180,11210,11210,11210,11210,287
|
|
20230717,132100,933579910,11210,11210,11210,11210,10
|
|
20230717,132000,933467810,11170,11170,11170,11170,0
|
|
20230717,131900,933467810,11170,11170,11170,11170,16
|
|
20230717,131800,933289090,11170,11170,11170,11170,2
|
|
20230717,131700,933266750,11170,11170,11170,11170,0
|
|
20230717,131600,933266750,11170,11170,11170,11170,0
|
|
20230717,131500,933266750,11170,11170,11170,11170,0
|
|
20230717,131400,933266750,11170,11170,11170,11170,20
|
|
20230717,131300,933043350,11170,11170,11170,11170,0
|
|
20230717,131200,933043350,11170,11170,11170,11170,1142
|
|
20230717,131100,920287210,11150,11170,11170,11150,540
|
|
20230717,131000,914261470,11170,11190,11190,11170,1792
|
|
20230717,130900,894221370,11210,11210,11210,11210,535
|
|
20230717,130800,888224020,11210,11210,11210,11210,7
|
|
20230717,130700,888145550,11210,11210,11210,11210,0
|
|
20230717,130600,888145550,11210,11210,11210,11210,44
|
|
20230717,130500,887652310,11210,11210,11210,11210,2
|
|
20230717,130400,887629890,11180,11180,11180,11180,0
|
|
20230717,130300,887629890,11180,11170,11180,11170,757
|
|
20230717,130200,879171870,11160,11160,11160,11160,0
|
|
20230717,130100,879171870,11160,11160,11160,11160,95
|
|
20230717,130000,878111670,11160,11160,11160,11160,618
|
|
20230717,125900,871214790,11150,11150,11150,11150,52
|
|
20230717,125800,870634990,11170,11170,11170,11170,0
|
|
20230717,125700,870634990,11170,11170,11170,11170,0
|
|
20230717,125600,870634990,11170,11170,11170,11170,0
|
|
20230717,125500,870634990,11170,11170,11170,11170,0
|
|
20230717,125400,870634990,11170,11170,11170,11170,10
|
|
20230717,125300,870523290,11170,11170,11170,11170,0
|
|
20230717,125200,870523290,11170,11170,11170,11170,5
|
|
20230717,125100,870467440,11170,11170,11170,11170,0
|
|
20230717,125000,870467440,11170,11170,11170,11170,0
|
|
20230717,124900,870467440,11170,11160,11170,11160,5
|
|
20230717,124800,870411600,11160,11150,11160,11150,15
|
|
20230717,124700,870244310,11150,11150,11150,11150,0
|
|
20230717,124600,870244310,11150,11150,11150,11150,0
|
|
20230717,124500,870244310,11150,11150,11150,11150,0
|
|
20230717,124400,870244310,11150,11130,11150,11130,191
|
|
20230717,124300,868117600,11120,11120,11120,11120,0
|
|
20230717,124200,868117600,11120,11120,11120,11120,0
|
|
20230717,124100,868117600,11120,11120,11120,11120,0
|
|
20230717,124000,868117600,11120,11120,11120,11120,0
|
|
20230717,123900,868117600,11120,11120,11120,11120,0
|
|
20230717,123800,868117600,11120,11120,11120,11120,100
|
|
20230717,123700,867005600,11110,11110,11110,11110,0
|
|
20230717,123600,867005600,11110,11110,11110,11110,0
|
|
20230717,123500,867005600,11110,11110,11110,11110,0
|
|
20230717,123400,867005600,11110,11110,11110,11110,0
|
|
20230717,123300,867005600,11110,11110,11110,11110,0
|
|
20230717,123200,867005600,11110,11110,11110,11110,0
|
|
20230717,123100,867005600,11110,11110,11110,11110,0
|
|
20230717,123000,867005600,11110,11110,11110,11110,199
|
|
20230717,122900,864794710,11120,11120,11120,11120,3
|
|
20230717,122800,864761350,11120,11120,11120,11120,0
|
|
20230717,122700,864761350,11120,11120,11120,11120,0
|
|
20230717,122600,864761350,11120,11120,11120,11120,0
|
|
20230717,122500,864761350,11120,11120,11120,11120,0
|
|
20230717,122400,864761350,11120,11120,11120,11120,0
|
|
20230717,122300,864761350,11120,11120,11120,11120,0
|
|
20230717,122200,864761350,11120,11120,11120,11120,472
|
|
20230717,122100,859512710,11110,11110,11110,11110,0
|
|
20230717,122000,859512710,11110,11110,11110,11110,0
|
|
20230717,121900,859512710,11110,11110,11110,11110,0
|
|
20230717,121800,859512710,11110,11110,11110,11110,0
|
|
20230717,121700,859512710,11110,11110,11110,11110,0
|
|
20230717,121600,859512710,11110,11110,11110,11110,0
|
|
20230717,121500,859512710,11110,11140,11140,11110,88
|
|
20230717,121400,858534160,11180,11180,11180,11180,0
|
|
20230717,121300,858534160,11180,11180,11180,11180,2
|
|
20230717,121200,858511800,11140,11140,11140,11140,472
|
|
20230717,121100,853253720,11150,11150,11150,11150,28
|
|
20230717,121000,852941520,11150,11150,11150,11150,1
|
|
20230717,120900,852930370,11160,11190,11190,11160,3002
|
|
20230717,120800,819377710,11200,11210,11210,11200,1379
|
|
20230717,120700,803931830,11210,11240,11240,11210,2424
|
|
20230717,120600,776742620,11250,11250,11250,11250,0
|
|
20230717,120500,776742620,11250,11250,11250,11250,44
|
|
20230717,120400,776247620,11260,11260,11260,11260,0
|
|
20230717,120300,776247620,11260,11260,11260,11260,101
|
|
20230717,120200,775110360,11260,11260,11260,11260,3
|
|
20230717,120100,775076580,11260,11260,11260,11260,0
|
|
20230717,120000,775076580,11260,11260,11260,11260,1
|
|
20230717,115900,775065320,11230,11240,11240,11230,50
|
|
20230717,115800,774503740,11230,11250,11250,11230,17
|
|
20230717,115700,774312610,11250,11250,11250,11250,1
|
|
20230717,115600,774301360,11260,11260,11260,11260,1
|
|
20230717,115500,774290100,11260,11260,11260,11260,2
|
|
20230717,115400,774267580,11270,11270,11270,11270,101
|
|
20230717,115300,773129310,11260,11250,11260,11250,155
|
|
20230717,115200,771384360,11240,11240,11240,11240,100
|
|
20230717,115100,770260360,11250,11250,11250,11240,28
|
|
20230717,115000,769945390,11240,11240,11240,11240,111
|
|
20230717,114900,768697750,11230,11230,11230,11230,0
|
|
20230717,114800,768697750,11230,11240,11250,11230,29
|
|
20230717,114700,768371670,11240,11240,11240,11240,0
|
|
20230717,114600,768371670,11240,11240,11240,11240,0
|
|
20230717,114500,768371670,11240,11240,11240,11240,0
|
|
20230717,114400,768371670,11240,11240,11240,11240,252
|
|
20230717,114300,765539190,11250,11250,11250,11250,0
|
|
20230717,114200,765539190,11250,11250,11250,11250,0
|
|
20230717,114100,765539190,11250,11250,11250,11250,314
|
|
20230717,114000,762006690,11250,11240,11250,11240,110
|
|
20230717,113900,760769990,11250,11250,11250,11250,0
|
|
20230717,113800,760769990,11250,11250,11250,11250,66
|
|
20230717,113700,760027490,11250,11250,11250,11250,0
|
|
20230717,113600,760027490,11250,11250,11250,11250,0
|
|
20230717,113500,760027490,11250,11250,11250,11250,0
|
|
20230717,113400,760027490,11250,11250,11250,11250,0
|
|
20230717,113300,760027490,11250,11250,11250,11250,0
|
|
20230717,113200,760027490,11250,11250,11250,11250,0
|
|
20230717,113100,760027490,11250,11250,11250,11250,6
|
|
20230717,113000,759959990,11250,11250,11250,11250,0
|
|
20230717,112900,759959990,11250,11250,11250,11250,15
|
|
20230717,112800,759791240,11240,11240,11240,11240,0
|
|
20230717,112700,759791240,11240,11240,11240,11240,374
|
|
20230717,112600,755587480,11240,11240,11240,11240,0
|
|
20230717,112500,755587480,11240,11240,11240,11240,0
|
|
20230717,112400,755587480,11240,11230,11240,11230,282
|
|
20230717,112300,752420180,11240,11240,11240,11240,15
|
|
20230717,112200,752251580,11240,11240,11240,11240,4
|
|
20230717,112100,752206620,11240,11240,11240,11240,6
|
|
20230717,112000,752139180,11240,11240,11240,11240,0
|
|
20230717,111900,752139180,11240,11240,11240,11240,0
|
|
20230717,111800,752139180,11240,11240,11240,11240,78
|
|
20230717,111700,751262460,11240,11240,11240,11240,0
|
|
20230717,111600,751262460,11240,11240,11240,11240,0
|
|
20230717,111500,751262460,11240,11240,11240,11240,50
|
|
20230717,111400,750700460,11240,11250,11250,11240,1316
|
|
20230717,111300,735906620,11280,11280,11280,11280,51
|
|
20230717,111200,735331340,11260,11280,11280,11260,60
|
|
20230717,111100,734655160,11280,11280,11280,11280,2
|
|
20230717,111000,734632600,11270,11270,11270,11270,0
|
|
20230717,110900,734632600,11270,11270,11270,11270,356
|
|
20230717,110800,730620480,11270,11270,11270,11270,0
|
|
20230717,110700,730620480,11270,11270,11270,11270,0
|
|
20230717,110600,730620480,11270,11270,11270,11270,0
|
|
20230717,110500,730620480,11270,11270,11270,11270,47
|
|
20230717,110400,730090790,11270,11270,11270,11270,0
|
|
20230717,110300,730090790,11270,11270,11270,11270,0
|
|
20230717,110200,730090790,11270,11240,11270,11240,7
|
|
20230717,110100,730012020,11240,11240,11240,11240,0
|
|
20230717,110000,730012020,11240,11240,11240,11240,85
|
|
20230717,105900,729056620,11240,11240,11240,11240,125
|
|
20230717,105800,727651620,11240,11260,11260,11240,100
|
|
20230717,105700,726527020,11240,11240,11240,11240,0
|
|
20230717,105600,726527020,11240,11240,11240,11240,15
|
|
20230717,105500,726358420,11240,11280,11280,11240,73
|
|
20230717,105400,725537850,11280,11280,11280,11280,274
|
|
20230717,105300,722447130,11270,11270,11270,11270,0
|
|
20230717,105200,722447130,11270,11270,11270,11270,0
|
|
20230717,105100,722447130,11270,11270,11270,11270,0
|
|
20230717,105000,722447130,11270,11270,11270,11270,560
|
|
20230717,104900,716135930,11270,11270,11270,11270,0
|
|
20230717,104800,716135930,11270,11240,11270,11240,193
|
|
20230717,104700,713961870,11240,11250,11250,11240,476
|
|
20230717,104600,708610360,11250,11250,11250,11250,9
|
|
20230717,104500,708509110,11250,11250,11250,11250,14
|
|
20230717,104400,708351610,11250,11250,11250,11250,98
|
|
20230717,104300,707249110,11250,11250,11250,11250,1
|
|
20230717,104200,707237860,11260,11240,11260,11240,86
|
|
20230717,104100,706269700,11240,11250,11250,11240,272
|
|
20230717,104000,703209790,11250,11250,11250,11250,0
|
|
20230717,103900,703209790,11250,11250,11250,11250,0
|
|
20230717,103800,703209790,11250,11250,11250,11250,2
|
|
20230717,103700,703187290,11250,11250,11250,11250,5
|
|
20230717,103600,703131040,11230,11240,11240,11230,420
|
|
20230717,103500,698413290,11250,11250,11250,11250,0
|
|
20230717,103400,698413290,11250,11250,11250,11250,50
|
|
20230717,103300,697850790,11220,11220,11220,11220,30
|
|
20230717,103200,697514190,11220,11270,11270,11220,620
|
|
20230717,103100,690545440,11270,11240,11270,11240,456
|
|
20230717,103000,685410570,11240,11260,11260,11240,435
|
|
20230717,102900,680515810,11290,11290,11290,11290,2
|
|
20230717,102800,680493230,11290,11280,11290,11280,101
|
|
20230717,102700,679352950,11290,11290,11290,11290,0
|
|
20230717,102600,679352950,11290,11280,11290,11280,315
|
|
20230717,102500,675796980,11270,11270,11270,11270,95
|
|
20230717,102400,674726330,11270,11280,11280,11270,145
|
|
20230717,102300,673092100,11280,11280,11280,11280,3
|
|
20230717,102200,673058260,11280,11280,11280,11280,725
|
|
20230717,102100,664880260,11280,11280,11280,11280,545
|
|
20230717,102000,658732660,11280,11270,11290,11250,518
|
|
20230717,101900,652890840,11280,11260,11280,11240,2330
|
|
20230717,101800,626694760,11240,11260,11260,11240,4564
|
|
20230717,101700,575387380,11250,11260,11260,11240,1216
|
|
20230717,101600,561709470,11280,11290,11290,11280,55
|
|
20230717,101500,561088730,11300,11310,11320,11300,1341
|
|
20230717,101400,545933470,11310,11320,11320,11310,526
|
|
20230717,101300,539980460,11320,11320,11320,11320,63
|
|
20230717,101200,539267300,11300,11300,11300,11300,649
|
|
20230717,101100,531933600,11300,11300,11300,11300,41
|
|
20230717,101000,531470300,11300,11320,11350,11290,245
|
|
20230717,100900,528694770,11300,11200,11300,11200,8161
|
|
20230717,100800,436575050,11230,11220,11240,11200,2721
|
|
20230717,100700,406094260,11230,11170,11230,11170,1766
|
|
20230717,100600,386322790,11180,11190,11200,11160,2634
|
|
20230717,100500,356883940,11190,11130,11190,11130,502
|
|
20230717,100400,351273790,11170,11090,11170,11030,779
|
|
20230717,100300,342632660,11090,11080,11090,11080,4
|
|
20230717,100200,342588310,11090,11090,11090,11090,0
|
|
20230717,100100,342588310,11090,11090,11090,11090,0
|
|
20230717,100000,342588310,11090,11090,11090,11090,21
|
|
20230717,095900,342355420,11030,11030,11030,11030,20
|
|
20230717,095800,342134820,11030,11030,11030,11030,6
|
|
20230717,095700,342068640,11040,11040,11040,11040,0
|
|
20230717,095600,342068640,11040,11040,11040,11040,378
|
|
20230717,095500,337895520,11090,11090,11090,11090,1
|
|
20230717,095400,337884430,11040,11040,11040,11040,2
|
|
20230717,095300,337862350,11040,11040,11040,11040,0
|
|
20230717,095200,337862350,11040,11040,11040,11040,579
|
|
20230717,095100,331470190,11040,11060,11060,11040,43
|
|
20230717,095000,330995060,11070,11070,11070,11070,6
|
|
20230717,094900,330928640,11070,11090,11090,11070,18
|
|
20230717,094800,330729360,11080,11090,11090,11080,68
|
|
20230717,094700,329975370,11160,11140,11160,11140,1000
|
|
20230717,094600,318817140,11160,11100,11160,11100,80
|
|
20230717,094500,317928240,11090,11100,11100,11090,151
|
|
20230717,094400,316253300,11100,11100,11100,11100,110
|
|
20230717,094300,315032300,11100,11100,11100,11100,318
|
|
20230717,094200,311502500,11100,11150,11150,11100,1042
|
|
20230717,094100,299929530,11130,11140,11140,11120,580
|
|
20230717,094000,293477790,11140,11200,11200,11130,810
|
|
20230717,093900,284445540,11200,11240,11250,11200,1856
|
|
20230717,093800,263652050,11200,11180,11290,11160,4068
|
|
20230717,093700,218087000,11180,11080,11180,11080,1053
|
|
20230717,093600,206355150,11080,11100,11140,11080,134
|
|
20230717,093500,204868950,11090,11120,11140,11090,526
|
|
20230717,093400,199018580,11120,11100,11120,11090,1840
|
|
20230717,093300,178588210,11080,11080,11110,11080,759
|
|
20230717,093200,170173530,11100,11010,11100,11010,2085
|
|
20230717,093100,147115410,11000,11000,11010,11000,649
|
|
20230717,093000,139970930,10910,10950,10950,10910,280
|
|
20230717,092900,136909200,10940,10950,10950,10940,200
|
|
20230717,092800,134721120,10940,11040,11040,10940,1523
|
|
20230717,092700,117962610,11060,11060,11060,11060,0
|
|
20230717,092600,117962610,11060,11050,11060,11010,231
|
|
20230717,092500,115409800,11050,10980,11050,10940,1598
|
|
20230717,092400,97826560,10980,10980,10980,10980,26
|
|
20230717,092300,97541080,10970,10960,10980,10960,2720
|
|
20230717,092200,67701440,10970,10970,10970,10970,15
|
|
20230717,092100,67536890,10920,10910,10970,10910,1120
|
|
20230717,092000,55296300,10910,10900,10910,10900,13
|
|
20230717,091900,55154570,10900,10900,10900,10900,134
|
|
20230717,091800,53693970,10900,10890,10910,10890,147
|
|
20230717,091700,52090500,10880,10860,10880,10860,68
|
|
20230717,091600,51351850,10850,10830,10850,10830,100
|
|
20230717,091500,50267390,10820,10800,10820,10800,378
|
|
20230717,091400,46182100,10810,10810,10820,10810,41
|
|
20230717,091300,45738810,10820,10820,10840,10820,233
|
|
20230717,091200,43217240,10820,10800,10820,10790,23
|
|
20230717,091100,42968810,10800,10760,10800,10760,438
|
|
20230717,091000,38253840,10770,10760,10780,10750,106
|
|
20230717,090900,37113710,10780,10750,10780,10750,39
|
|
20230717,090800,36694430,10720,10750,10750,10720,1187
|
|
20230717,090700,23945880,10770,10800,10800,10770,51
|
|
20230717,090600,23396580,10750,10750,10750,10750,9
|
|
20230717,090500,23299830,10750,10840,10840,10750,497
|
|
20230717,090400,17956810,10750,10840,10840,10750,45
|
|
20230717,090300,17472970,10750,10750,10750,10750,101
|
|
20230717,090200,16387220,10740,10840,10840,10740,41
|
|
20230717,090100,15946780,10710,10840,10870,10700,849
|
|
20230717,090000,6833490,10760,10760,10860,10750,634
|