582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183900,672328190,10440,10440,10440,10440,1065
|
|
20230713,183800,672328190,10440,10440,10440,10440,0
|
|
20230713,183700,672328190,10440,10440,10440,10440,0
|
|
20230713,183600,672328190,10440,10440,10440,10440,0
|
|
20230713,183500,672328190,10440,10440,10440,10440,0
|
|
20230713,183400,672328190,10440,10440,10440,10440,0
|
|
20230713,183300,672328190,10440,10440,10440,10440,0
|
|
20230713,183200,672328190,10440,10440,10440,10440,0
|
|
20230713,183100,672328190,10440,10440,10440,10440,0
|
|
20230713,183000,672328190,10440,10440,10440,10440,0
|
|
20230713,182900,672328190,10440,10440,10440,10440,0
|
|
20230713,182800,672328190,10440,10440,10440,10440,0
|
|
20230713,182700,672328190,10440,10440,10440,10440,0
|
|
20230713,182600,672328190,10440,10440,10440,10440,0
|
|
20230713,182500,672328190,10440,10440,10440,10440,0
|
|
20230713,182400,672328190,10440,10440,10440,10440,0
|
|
20230713,182300,672328190,10440,10440,10440,10440,0
|
|
20230713,182200,672328190,10440,10440,10440,10440,0
|
|
20230713,182100,672328190,10440,10440,10440,10440,0
|
|
20230713,182000,672328190,10440,10440,10440,10440,0
|
|
20230713,181900,672328190,10440,10440,10440,10440,0
|
|
20230713,181800,672328190,10440,10440,10440,10440,0
|
|
20230713,181700,672328190,10440,10440,10440,10440,0
|
|
20230713,181600,672328190,10440,10440,10440,10440,0
|
|
20230713,181500,672328190,10440,10440,10440,10440,0
|
|
20230713,181400,672328190,10440,10440,10440,10440,0
|
|
20230713,181300,672328190,10440,10440,10440,10440,0
|
|
20230713,181200,672328190,10440,10440,10440,10440,0
|
|
20230713,181100,672328190,10440,10440,10440,10440,0
|
|
20230713,181000,672328190,10440,10440,10440,10440,0
|
|
20230713,180900,672328190,10440,10440,10440,10440,1065
|
|
20230713,180800,672328190,10440,10440,10440,10440,0
|
|
20230713,180700,672328190,10440,10440,10440,10440,0
|
|
20230713,180600,672328190,10440,10440,10440,10440,0
|
|
20230713,180500,672328190,10440,10440,10440,10440,0
|
|
20230713,180400,672328190,10440,10440,10440,10440,0
|
|
20230713,180300,672328190,10440,10440,10440,10440,0
|
|
20230713,180200,672328190,10440,10440,10440,10440,0
|
|
20230713,180100,672328190,10440,10440,10440,10440,0
|
|
20230713,180000,672328190,10440,10440,10440,10440,0
|
|
20230713,175900,672328190,10440,10440,10440,10440,0
|
|
20230713,175800,672328190,10440,10440,10440,10440,0
|
|
20230713,175700,672328190,10440,10440,10440,10440,0
|
|
20230713,175600,672328190,10440,10440,10440,10440,0
|
|
20230713,175500,672328190,10440,10440,10440,10440,0
|
|
20230713,175400,672328190,10440,10440,10440,10440,0
|
|
20230713,175300,672328190,10440,10440,10440,10440,0
|
|
20230713,175200,672328190,10440,10440,10440,10440,0
|
|
20230713,175100,672328190,10440,10440,10440,10440,0
|
|
20230713,175000,672328190,10440,10440,10440,10440,0
|
|
20230713,174900,672328190,10440,10440,10440,10440,0
|
|
20230713,174800,672328190,10440,10440,10440,10440,0
|
|
20230713,174700,672328190,10440,10440,10440,10440,0
|
|
20230713,174600,672328190,10440,10440,10440,10440,0
|
|
20230713,174500,672328190,10440,10440,10440,10440,0
|
|
20230713,174400,672328190,10440,10440,10440,10440,0
|
|
20230713,174300,672328190,10440,10440,10440,10440,0
|
|
20230713,174200,672328190,10440,10440,10440,10440,0
|
|
20230713,174100,672328190,10440,10440,10440,10440,0
|
|
20230713,174000,672328190,10440,10440,10440,10440,0
|
|
20230713,173900,672328190,10440,10440,10440,10440,1065
|
|
20230713,173800,672328190,10440,10440,10440,10440,0
|
|
20230713,173700,672328190,10440,10440,10440,10440,0
|
|
20230713,173600,672328190,10440,10440,10440,10440,0
|
|
20230713,173500,672328190,10440,10440,10440,10440,0
|
|
20230713,173400,672328190,10440,10440,10440,10440,0
|
|
20230713,173300,672328190,10440,10440,10440,10440,0
|
|
20230713,173200,672328190,10440,10440,10440,10440,0
|
|
20230713,173100,672328190,10440,10440,10440,10440,0
|
|
20230713,173000,672328190,10440,10440,10440,10440,0
|
|
20230713,172900,672328190,10440,10440,10440,10440,0
|
|
20230713,172800,672328190,10440,10440,10440,10440,0
|
|
20230713,172700,672328190,10440,10440,10440,10440,0
|
|
20230713,172600,672328190,10440,10440,10440,10440,0
|
|
20230713,172500,672328190,10440,10440,10440,10440,0
|
|
20230713,172400,672328190,10440,10440,10440,10440,0
|
|
20230713,172300,672328190,10440,10440,10440,10440,0
|
|
20230713,172200,672328190,10440,10440,10440,10440,0
|
|
20230713,172100,672328190,10440,10440,10440,10440,0
|
|
20230713,172000,672328190,10440,10440,10440,10440,0
|
|
20230713,171900,672328190,10440,10440,10440,10440,0
|
|
20230713,171800,672328190,10440,10440,10440,10440,0
|
|
20230713,171700,672328190,10440,10440,10440,10440,0
|
|
20230713,171600,672328190,10440,10440,10440,10440,0
|
|
20230713,171500,672328190,10440,10440,10440,10440,0
|
|
20230713,171400,672328190,10440,10440,10440,10440,0
|
|
20230713,171300,672328190,10440,10440,10440,10440,0
|
|
20230713,171200,672328190,10440,10440,10440,10440,0
|
|
20230713,171100,672328190,10440,10440,10440,10440,0
|
|
20230713,171000,672328190,10440,10440,10440,10440,0
|
|
20230713,170900,672328190,10440,10440,10440,10440,1065
|
|
20230713,170800,672328190,10440,10440,10440,10440,0
|
|
20230713,170700,672328190,10440,10440,10440,10440,0
|
|
20230713,170600,672328190,10440,10440,10440,10440,0
|
|
20230713,170500,672328190,10440,10440,10440,10440,0
|
|
20230713,170400,672328190,10440,10440,10440,10440,0
|
|
20230713,170300,672328190,10440,10440,10440,10440,0
|
|
20230713,170200,672328190,10440,10440,10440,10440,0
|
|
20230713,170100,672328190,10440,10440,10440,10440,0
|
|
20230713,170000,672328190,10440,10440,10440,10440,0
|
|
20230713,165900,672328190,10440,10440,10440,10440,0
|
|
20230713,165800,672328190,10440,10440,10440,10440,0
|
|
20230713,165700,672328190,10440,10440,10440,10440,0
|
|
20230713,165600,672328190,10440,10440,10440,10440,0
|
|
20230713,165500,672328190,10440,10440,10440,10440,0
|
|
20230713,165400,672328190,10440,10440,10440,10440,0
|
|
20230713,165300,672328190,10440,10440,10440,10440,0
|
|
20230713,165200,672328190,10440,10440,10440,10440,0
|
|
20230713,165100,672328190,10440,10440,10440,10440,0
|
|
20230713,165000,672328190,10440,10440,10440,10440,0
|
|
20230713,164900,672328190,10440,10440,10440,10440,0
|
|
20230713,164800,672328190,10440,10440,10440,10440,0
|
|
20230713,164700,672328190,10440,10440,10440,10440,0
|
|
20230713,164600,672328190,10440,10440,10440,10440,0
|
|
20230713,164500,672328190,10440,10440,10440,10440,0
|
|
20230713,164400,672328190,10440,10440,10440,10440,0
|
|
20230713,164300,672328190,10440,10440,10440,10440,0
|
|
20230713,164200,672328190,10440,10440,10440,10440,0
|
|
20230713,164100,672328190,10440,10440,10440,10440,0
|
|
20230713,164000,672328190,10440,10440,10440,10440,0
|
|
20230713,163900,672328190,10440,10440,10440,10440,1065
|
|
20230713,163800,672328190,10440,10440,10440,10440,0
|
|
20230713,163700,672328190,10440,10440,10440,10440,0
|
|
20230713,163600,672328190,10440,10440,10440,10440,0
|
|
20230713,163500,672328190,10440,10440,10440,10440,0
|
|
20230713,163400,672328190,10440,10440,10440,10440,0
|
|
20230713,163300,672328190,10440,10440,10440,10440,0
|
|
20230713,163200,672328190,10440,10440,10440,10440,0
|
|
20230713,163100,672328190,10440,10440,10440,10440,0
|
|
20230713,163000,672328190,10440,10440,10440,10440,0
|
|
20230713,162900,672328190,10440,10440,10440,10440,0
|
|
20230713,162800,672328190,10440,10440,10440,10440,0
|
|
20230713,162700,672328190,10440,10440,10440,10440,0
|
|
20230713,162600,672328190,10440,10440,10440,10440,0
|
|
20230713,162500,672328190,10440,10440,10440,10440,0
|
|
20230713,162400,672328190,10440,10440,10440,10440,0
|
|
20230713,162300,672328190,10440,10440,10440,10440,0
|
|
20230713,162200,672328190,10440,10440,10440,10440,0
|
|
20230713,162100,672328190,10440,10440,10440,10440,0
|
|
20230713,162000,672328190,10440,10440,10440,10440,0
|
|
20230713,161900,672328190,10440,10440,10440,10440,0
|
|
20230713,161800,672328190,10440,10440,10440,10440,0
|
|
20230713,161700,672328190,10440,10440,10440,10440,0
|
|
20230713,161600,672328190,10440,10440,10440,10440,0
|
|
20230713,161500,672328190,10440,10440,10440,10440,0
|
|
20230713,161400,672328190,10440,10440,10440,10440,0
|
|
20230713,161300,672328190,10440,10440,10440,10440,0
|
|
20230713,161200,672328190,10440,10440,10440,10440,0
|
|
20230713,161100,672328190,10440,10440,10440,10440,0
|
|
20230713,161000,672328190,10440,10440,10440,10440,0
|
|
20230713,160900,672328190,10440,10440,10440,10440,1065
|
|
20230713,160800,672328190,10440,10440,10440,10440,0
|
|
20230713,160700,672328190,10440,10440,10440,10440,0
|
|
20230713,160600,672328190,10440,10440,10440,10440,0
|
|
20230713,160500,672328190,10440,10440,10440,10440,0
|
|
20230713,160400,672328190,10440,10440,10440,10440,0
|
|
20230713,160300,672328190,10440,10440,10440,10440,0
|
|
20230713,160200,672328190,10440,10440,10440,10440,0
|
|
20230713,160100,672328190,10440,10440,10440,10440,0
|
|
20230713,160000,672328190,10440,10440,10440,10440,0
|
|
20230713,155900,672328190,10440,10440,10440,10440,0
|
|
20230713,155800,672328190,10440,10440,10440,10440,0
|
|
20230713,155700,672328190,10440,10440,10440,10440,0
|
|
20230713,155600,672328190,10440,10440,10440,10440,0
|
|
20230713,155500,672328190,10440,10440,10440,10440,0
|
|
20230713,155400,672328190,10440,10440,10440,10440,0
|
|
20230713,155300,672328190,10440,10440,10440,10440,0
|
|
20230713,155200,672328190,10440,10440,10440,10440,0
|
|
20230713,155100,672328190,10440,10440,10440,10440,0
|
|
20230713,155000,672328190,10440,10440,10440,10440,0
|
|
20230713,154900,672328190,10440,10440,10440,10440,0
|
|
20230713,154800,672328190,10440,10440,10440,10440,0
|
|
20230713,154700,672328190,10440,10440,10440,10440,0
|
|
20230713,154600,672328190,10440,10440,10440,10440,0
|
|
20230713,154500,672328190,10440,10440,10440,10440,0
|
|
20230713,154400,672328190,10440,10440,10440,10440,0
|
|
20230713,154300,672328190,10440,10440,10440,10440,0
|
|
20230713,154200,672328190,10440,10440,10440,10440,0
|
|
20230713,154100,672328190,10440,10440,10440,10440,0
|
|
20230713,154000,672328190,10440,10440,10440,10440,0
|
|
20230713,153900,672328190,10440,10440,10440,10440,1065
|
|
20230713,153800,672328190,10440,10440,10440,10440,0
|
|
20230713,153700,672328190,10440,10440,10440,10440,0
|
|
20230713,153600,672328190,10440,10440,10440,10440,0
|
|
20230713,153500,672328190,10440,10440,10440,10440,0
|
|
20230713,153400,672328190,10440,10440,10440,10440,0
|
|
20230713,153300,672328190,10440,10440,10440,10440,0
|
|
20230713,153200,672328190,10440,10440,10440,10440,0
|
|
20230713,153100,672328190,10440,10440,10440,10440,0
|
|
20230713,153000,672328190,10440,10440,10440,10440,1065
|
|
20230713,152900,661209590,10450,10450,10450,10450,0
|
|
20230713,152800,661209590,10450,10450,10450,10450,0
|
|
20230713,152700,661209590,10450,10450,10450,10450,0
|
|
20230713,152600,661209590,10450,10450,10450,10450,0
|
|
20230713,152500,661209590,10450,10450,10450,10450,0
|
|
20230713,152400,661209590,10450,10450,10450,10450,0
|
|
20230713,152300,661209590,10450,10450,10450,10450,0
|
|
20230713,152200,661209590,10450,10450,10450,10450,0
|
|
20230713,152100,661209590,10450,10450,10450,10450,0
|
|
20230713,152000,661209590,10450,10450,10450,10450,0
|
|
20230713,151900,661209590,10450,10450,10450,10430,425
|
|
20230713,151800,656769660,10450,10460,10460,10440,37
|
|
20230713,151700,656382990,10460,10440,10460,10440,64
|
|
20230713,151600,655714760,10460,10450,10460,10440,137
|
|
20230713,151500,654283990,10460,10460,10460,10440,45
|
|
20230713,151400,653813630,10460,10460,10460,10440,19
|
|
20230713,151300,653615030,10460,10460,10460,10460,1
|
|
20230713,151200,653604570,10460,10460,10460,10460,1
|
|
20230713,151100,653594110,10450,10460,10460,10450,51
|
|
20230713,151000,653061150,10460,10440,10460,10440,505
|
|
20230713,150900,647779380,10450,10450,10450,10450,12
|
|
20230713,150800,647653980,10450,10430,10450,10430,730
|
|
20230713,150700,640027210,10420,10420,10420,10420,364
|
|
20230713,150600,636234330,10420,10420,10420,10420,486
|
|
20230713,150500,631170210,10420,10420,10420,10420,150
|
|
20230713,150400,629607210,10410,10410,10410,10410,486
|
|
20230713,150300,624547950,10410,10410,10410,10410,0
|
|
20230713,150200,624547950,10410,10410,10410,10410,55
|
|
20230713,150100,623975400,10410,10410,10410,10410,107
|
|
20230713,150000,622861530,10410,10400,10410,10400,286
|
|
20230713,145900,619886070,10410,10410,10410,10410,37
|
|
20230713,145800,619500900,10410,10410,10410,10410,244
|
|
20230713,145700,616960860,10400,10400,10400,10400,1051
|
|
20230713,145600,606030460,10390,10390,10390,10390,5
|
|
20230713,145500,605978510,10390,10390,10390,10390,1
|
|
20230713,145400,605968120,10390,10390,10390,10390,156
|
|
20230713,145300,604347280,10390,10390,10390,10390,5
|
|
20230713,145200,604295330,10390,10390,10390,10390,10
|
|
20230713,145100,604191430,10390,10390,10390,10390,10
|
|
20230713,145000,604087530,10380,10380,10380,10380,5
|
|
20230713,144900,604035630,10390,10390,10390,10390,368
|
|
20230713,144800,600212110,10400,10400,10400,10400,1
|
|
20230713,144700,600201710,10390,10380,10390,10380,252
|
|
20230713,144600,597583480,10380,10380,10380,10380,0
|
|
20230713,144500,597583480,10380,10380,10380,10380,776
|
|
20230713,144400,589528600,10370,10370,10370,10370,55
|
|
20230713,144300,588958250,10370,10370,10370,10370,0
|
|
20230713,144200,588958250,10370,10370,10370,10370,400
|
|
20230713,144100,584810250,10370,10370,10370,10370,5
|
|
20230713,144000,584758400,10370,10370,10370,10370,0
|
|
20230713,143900,584758400,10370,10370,10370,10370,1237
|
|
20230713,143800,571930710,10360,10360,10360,10360,5
|
|
20230713,143700,571878910,10360,10360,10360,10360,12
|
|
20230713,143600,571754590,10360,10360,10360,10360,0
|
|
20230713,143500,571754590,10360,10360,10360,10360,0
|
|
20230713,143400,571754590,10360,10360,10360,10360,5
|
|
20230713,143300,571702790,10370,10370,10370,10370,0
|
|
20230713,143200,571702790,10370,10370,10370,10370,296
|
|
20230713,143100,568633270,10360,10360,10360,10360,5
|
|
20230713,143000,568581470,10370,10370,10370,10370,1
|
|
20230713,142900,568571100,10370,10370,10370,10370,15
|
|
20230713,142800,568415550,10370,10370,10370,10370,67
|
|
20230713,142700,567720760,10370,10370,10370,10370,595
|
|
20230713,142600,561550610,10370,10360,10370,10360,363
|
|
20230713,142500,557789330,10350,10350,10350,10350,5
|
|
20230713,142400,557737580,10350,10360,10360,10350,799
|
|
20230713,142300,549467920,10360,10350,10360,10350,330
|
|
20230713,142200,546052120,10360,10360,10360,10360,1944
|
|
20230713,142100,525912280,10370,10370,10370,10370,50
|
|
20230713,142000,525393780,10370,10370,10370,10370,0
|
|
20230713,141900,525393780,10370,10360,10370,10360,6
|
|
20230713,141800,525331610,10370,10370,10370,10370,53
|
|
20230713,141700,524782000,10370,10370,10370,10370,354
|
|
20230713,141600,521111020,10370,10370,10370,10370,47
|
|
20230713,141500,520623630,10370,10370,10370,10370,40
|
|
20230713,141400,520208830,10370,10370,10370,10370,0
|
|
20230713,141300,520208830,10370,10370,10370,10370,3
|
|
20230713,141200,520177720,10370,10380,10380,10370,1626
|
|
20230713,141100,503315100,10380,10380,10380,10380,1
|
|
20230713,141000,503304720,10380,10380,10380,10380,87
|
|
20230713,140900,502401660,10370,10370,10370,10370,5
|
|
20230713,140800,502349810,10380,10380,10380,10380,0
|
|
20230713,140700,502349810,10380,10380,10380,10380,17
|
|
20230713,140600,502173350,10370,10370,10370,10370,5
|
|
20230713,140500,502121500,10380,10380,10380,10380,33
|
|
20230713,140400,501778960,10370,10370,10370,10370,0
|
|
20230713,140300,501778960,10370,10380,10380,10370,35
|
|
20230713,140200,501415710,10380,10380,10380,10380,0
|
|
20230713,140100,501415710,10380,10380,10380,10380,0
|
|
20230713,140000,501415710,10380,10380,10380,10370,91
|
|
20230713,135900,500471180,10370,10370,10370,10370,0
|
|
20230713,135800,500471180,10370,10370,10370,10370,0
|
|
20230713,135700,500471180,10370,10370,10370,10370,153
|
|
20230713,135600,498884570,10370,10370,10370,10370,14
|
|
20230713,135500,498739390,10370,10370,10370,10370,0
|
|
20230713,135400,498739390,10370,10370,10370,10370,5
|
|
20230713,135300,498687540,10370,10370,10370,10370,0
|
|
20230713,135200,498687540,10370,10370,10370,10370,20
|
|
20230713,135100,498480140,10370,10370,10370,10370,43
|
|
20230713,135000,498034230,10360,10360,10360,10360,5
|
|
20230713,134900,497982430,10360,10360,10360,10360,0
|
|
20230713,134800,497982430,10360,10360,10360,10360,0
|
|
20230713,134700,497982430,10360,10360,10360,10360,5
|
|
20230713,134600,497930630,10360,10360,10360,10360,0
|
|
20230713,134500,497930630,10360,10360,10360,10360,5
|
|
20230713,134400,497878830,10360,10380,10380,10360,1658
|
|
20230713,134300,480683980,10380,10380,10380,10380,0
|
|
20230713,134200,480683980,10380,10380,10380,10380,0
|
|
20230713,134100,480683980,10380,10380,10380,10380,205
|
|
20230713,134000,478556080,10380,10380,10380,10380,0
|
|
20230713,133900,478556080,10380,10380,10380,10380,25
|
|
20230713,133800,478296580,10380,10380,10380,10380,5
|
|
20230713,133700,478244680,10380,10380,10380,10380,0
|
|
20230713,133600,478244680,10380,10380,10380,10380,0
|
|
20230713,133500,478244680,10380,10380,10380,10380,5
|
|
20230713,133400,478192780,10380,10380,10380,10380,0
|
|
20230713,133300,478192780,10380,10380,10380,10380,0
|
|
20230713,133200,478192780,10380,10380,10380,10380,5
|
|
20230713,133100,478140880,10390,10390,10390,10390,0
|
|
20230713,133000,478140880,10390,10400,10400,10390,1184
|
|
20230713,132900,465839080,10390,10390,10390,10390,0
|
|
20230713,132800,465839080,10390,10390,10390,10390,5
|
|
20230713,132700,465787130,10400,10400,10400,10400,45
|
|
20230713,132600,465319130,10390,10390,10390,10390,0
|
|
20230713,132500,465319130,10390,10390,10390,10390,5
|
|
20230713,132400,465267180,10390,10390,10390,10390,371
|
|
20230713,132300,461412490,10400,10400,10400,10400,182
|
|
20230713,132200,459519690,10400,10400,10400,10400,5
|
|
20230713,132100,459467690,10400,10400,10400,10400,0
|
|
20230713,132000,459467690,10400,10400,10400,10400,0
|
|
20230713,131900,459467690,10400,10400,10400,10400,5
|
|
20230713,131800,459415690,10420,10420,10420,10420,0
|
|
20230713,131700,459415690,10420,10420,10420,10420,10
|
|
20230713,131600,459311490,10420,10420,10420,10400,2024
|
|
20230713,131500,438258960,10420,10420,10420,10420,10
|
|
20230713,131400,438154760,10410,10410,10410,10410,0
|
|
20230713,131300,438154760,10410,10420,10420,10410,16
|
|
20230713,131200,437988090,10420,10410,10420,10410,159
|
|
20230713,131100,436331360,10410,10410,10410,10410,0
|
|
20230713,131000,436331360,10410,10400,10410,10400,25
|
|
20230713,130900,436071160,10400,10410,10410,10400,2264
|
|
20230713,130800,412522620,10420,10420,10420,10420,0
|
|
20230713,130700,412522620,10420,10410,10420,10410,157
|
|
20230713,130600,410886730,10400,10400,10400,10400,0
|
|
20230713,130500,410886730,10400,10420,10420,10400,1500
|
|
20230713,130400,395280870,10420,10440,10440,10420,301
|
|
20230713,130300,392142840,10440,10440,10440,10440,5
|
|
20230713,130200,392090640,10460,10460,10460,10460,0
|
|
20230713,130100,392090640,10460,10430,10460,10430,701
|
|
20230713,130000,384764210,10430,10430,10430,10430,53
|
|
20230713,125900,384211420,10440,10440,10440,10440,27
|
|
20230713,125800,383929540,10450,10450,10450,10450,100
|
|
20230713,125700,382884540,10440,10430,10440,10430,112
|
|
20230713,125600,381715310,10430,10430,10430,10430,7
|
|
20230713,125500,381642300,10430,10430,10430,10430,10
|
|
20230713,125400,381538000,10430,10420,10430,10420,15
|
|
20230713,125300,381381600,10420,10420,10420,10420,10
|
|
20230713,125200,381277400,10420,10420,10420,10420,0
|
|
20230713,125100,381277400,10420,10420,10420,10420,5
|
|
20230713,125000,381225300,10430,10440,10440,10430,420
|
|
20230713,124900,376840700,10420,10420,10420,10420,0
|
|
20230713,124800,376840700,10420,10420,10420,10420,5
|
|
20230713,124700,376788600,10440,10440,10440,10440,115
|
|
20230713,124600,375588000,10420,10420,10420,10420,0
|
|
20230713,124500,375588000,10420,10420,10420,10420,81
|
|
20230713,124400,374743980,10420,10420,10420,10420,0
|
|
20230713,124300,374743980,10420,10420,10420,10420,120
|
|
20230713,124200,373493580,10410,10410,10410,10410,10
|
|
20230713,124100,373389480,10410,10400,10410,10400,28
|
|
20230713,124000,373098130,10400,10410,10410,10400,153
|
|
20230713,123900,371506560,10410,10410,10410,10410,63
|
|
20230713,123800,370850730,10400,10400,10400,10400,5
|
|
20230713,123700,370798730,10400,10400,10400,10400,20
|
|
20230713,123600,370590730,10400,10400,10400,10400,25
|
|
20230713,123500,370330730,10400,10400,10400,10400,21
|
|
20230713,123400,370112330,10400,10400,10400,10400,0
|
|
20230713,123300,370112330,10400,10400,10400,10400,0
|
|
20230713,123200,370112330,10400,10410,10410,10400,8
|
|
20230713,123100,370029100,10410,10410,10410,10410,0
|
|
20230713,123000,370029100,10410,10410,10410,10410,0
|
|
20230713,122900,370029100,10410,10400,10410,10400,6
|
|
20230713,122800,369966690,10410,10410,10410,10410,45
|
|
20230713,122700,369498240,10400,10400,10400,10400,10
|
|
20230713,122600,369394240,10400,10400,10400,10400,5
|
|
20230713,122500,369342240,10410,10410,10410,10410,18
|
|
20230713,122400,369154860,10410,10410,10410,10410,0
|
|
20230713,122300,369154860,10410,10400,10410,10400,10
|
|
20230713,122200,369050810,10400,10400,10400,10400,0
|
|
20230713,122100,369050810,10400,10400,10400,10400,0
|
|
20230713,122000,369050810,10400,10400,10400,10400,31
|
|
20230713,121900,368728410,10400,10400,10400,10400,5
|
|
20230713,121800,368676410,10400,10400,10400,10400,0
|
|
20230713,121700,368676410,10400,10400,10400,10400,0
|
|
20230713,121600,368676410,10400,10400,10410,10400,604
|
|
20230713,121500,362390590,10400,10410,10410,10400,1493
|
|
20230713,121400,346863150,10400,10400,10400,10400,0
|
|
20230713,121300,346863150,10400,10400,10400,10400,5
|
|
20230713,121200,346811150,10410,10410,10410,10410,0
|
|
20230713,121100,346811150,10410,10410,10410,10410,1
|
|
20230713,121000,346800740,10410,10400,10410,10400,12
|
|
20230713,120900,346675870,10410,10410,10410,10410,2
|
|
20230713,120800,346655050,10390,10390,10390,10390,0
|
|
20230713,120700,346655050,10390,10390,10390,10390,5
|
|
20230713,120600,346603100,10400,10390,10400,10390,200
|
|
20230713,120500,344524850,10390,10390,10390,10390,0
|
|
20230713,120400,344524850,10390,10380,10390,10380,14
|
|
20230713,120300,344379440,10380,10380,10380,10380,0
|
|
20230713,120200,344379440,10380,10380,10380,10380,0
|
|
20230713,120100,344379440,10380,10380,10380,10380,5
|
|
20230713,120000,344327540,10380,10380,10380,10380,0
|
|
20230713,115900,344327540,10380,10380,10380,10380,0
|
|
20230713,115800,344327540,10380,10380,10380,10380,273
|
|
20230713,115700,341493800,10380,10380,10380,10380,500
|
|
20230713,115600,336303800,10370,10370,10370,10370,0
|
|
20230713,115500,336303800,10370,10370,10370,10370,0
|
|
20230713,115400,336303800,10370,10370,10370,10370,5
|
|
20230713,115300,336251950,10370,10370,10370,10370,25
|
|
20230713,115200,335992700,10370,10370,10370,10370,0
|
|
20230713,115100,335992700,10370,10370,10370,10370,5
|
|
20230713,115000,335940850,10370,10370,10370,10370,0
|
|
20230713,114900,335940850,10370,10370,10370,10370,0
|
|
20230713,114800,335940850,10370,10370,10370,10370,1199
|
|
20230713,114700,323507220,10380,10380,10380,10380,1569
|
|
20230713,114600,307221000,10390,10390,10390,10390,500
|
|
20230713,114500,302026000,10380,10390,10390,10380,255
|
|
20230713,114400,299377800,10400,10400,10400,10400,1
|
|
20230713,114300,299367400,10390,10390,10390,10390,0
|
|
20230713,114200,299367400,10390,10380,10390,10380,180
|
|
20230713,114100,297497250,10380,10380,10380,10380,0
|
|
20230713,114000,297497250,10380,10380,10380,10380,1
|
|
20230713,113900,297486870,10380,10380,10380,10380,5
|
|
20230713,113800,297434970,10380,10380,10380,10380,22
|
|
20230713,113700,297206610,10380,10380,10380,10380,0
|
|
20230713,113600,297206610,10380,10380,10380,10380,0
|
|
20230713,113500,297206610,10380,10390,10390,10380,93
|
|
20230713,113400,296240510,10380,10380,10380,10380,1
|
|
20230713,113300,296230130,10380,10380,10380,10380,0
|
|
20230713,113200,296230130,10380,10380,10380,10380,11
|
|
20230713,113100,296115950,10390,10390,10390,10390,10
|
|
20230713,113000,296012050,10360,10360,10360,10360,0
|
|
20230713,112900,296012050,10360,10360,10360,10360,5
|
|
20230713,112800,295960250,10370,10370,10370,10370,0
|
|
20230713,112700,295960250,10370,10370,10370,10370,0
|
|
20230713,112600,295960250,10370,10370,10370,10370,390
|
|
20230713,112500,291915950,10380,10380,10380,10380,0
|
|
20230713,112400,291915950,10380,10380,10380,10380,0
|
|
20230713,112300,291915950,10380,10380,10380,10380,2098
|
|
20230713,112200,270138710,10390,10390,10390,10390,0
|
|
20230713,112100,270138710,10390,10400,10400,10390,402
|
|
20230713,112000,265960930,10400,10410,10410,10400,102
|
|
20230713,111900,264900030,10420,10420,10420,10420,0
|
|
20230713,111800,264900030,10420,10420,10420,10420,0
|
|
20230713,111700,264900030,10420,10390,10420,10390,8
|
|
20230713,111600,264816820,10400,10400,10400,10400,0
|
|
20230713,111500,264816820,10400,10420,10420,10400,12
|
|
20230713,111400,264691980,10400,10400,10400,10400,0
|
|
20230713,111300,264691980,10400,10400,10400,10400,334
|
|
20230713,111200,261218380,10400,10400,10400,10400,0
|
|
20230713,111100,261218380,10400,10400,10400,10400,0
|
|
20230713,111000,261218380,10400,10400,10400,10400,5
|
|
20230713,110900,261166380,10400,10400,10400,10400,0
|
|
20230713,110800,261166380,10400,10410,10410,10400,303
|
|
20230713,110700,258012620,10420,10420,10420,10420,31
|
|
20230713,110600,257689600,10410,10410,10410,10410,0
|
|
20230713,110500,257689600,10410,10410,10410,10410,0
|
|
20230713,110400,257689600,10410,10410,10410,10410,62
|
|
20230713,110300,257044180,10450,10410,10450,10410,2768
|
|
20230713,110200,228223860,10420,10430,10430,10420,159
|
|
20230713,110100,226566080,10430,10420,10430,10410,31
|
|
20230713,110000,226243100,10420,10420,10420,10420,21
|
|
20230713,105900,226024280,10410,10410,10410,10410,0
|
|
20230713,105800,226024280,10410,10410,10410,10410,33
|
|
20230713,105700,225680750,10420,10420,10420,10420,1
|
|
20230713,105600,225670330,10420,10420,10420,10420,279
|
|
20230713,105500,222763150,10410,10410,10410,10410,5
|
|
20230713,105400,222711100,10410,10410,10410,10410,0
|
|
20230713,105300,222711100,10410,10410,10410,10410,0
|
|
20230713,105200,222711100,10410,10400,10410,10400,37
|
|
20230713,105100,222326070,10410,10410,10410,10410,31
|
|
20230713,105000,222003360,10400,10400,10400,10400,20
|
|
20230713,104900,221795360,10400,10400,10400,10400,0
|
|
20230713,104800,221795360,10400,10400,10400,10400,5
|
|
20230713,104700,221743360,10400,10400,10400,10400,0
|
|
20230713,104600,221743360,10400,10400,10400,10400,100
|
|
20230713,104500,220703360,10400,10420,10420,10400,29
|
|
20230713,104400,220401280,10390,10390,10390,10390,0
|
|
20230713,104300,220401280,10390,10390,10390,10390,0
|
|
20230713,104200,220401280,10390,10390,10390,10390,15
|
|
20230713,104100,220245430,10390,10390,10390,10390,0
|
|
20230713,104000,220245430,10390,10390,10390,10390,27
|
|
20230713,103900,219964900,10400,10400,10400,10400,21
|
|
20230713,103800,219746500,10400,10400,10400,10400,238
|
|
20230713,103700,217271300,10400,10410,10410,10400,367
|
|
20230713,103600,213453110,10420,10420,10420,10420,29
|
|
20230713,103500,213150930,10420,10420,10420,10420,2
|
|
20230713,103400,213130090,10420,10420,10420,10420,0
|
|
20230713,103300,213130090,10420,10420,10420,10420,1
|
|
20230713,103200,213119670,10420,10420,10420,10420,0
|
|
20230713,103100,213119670,10420,10420,10420,10420,2
|
|
20230713,103000,213098830,10420,10430,10430,10420,292
|
|
20230713,102900,210055290,10420,10420,10420,10420,0
|
|
20230713,102800,210055290,10420,10420,10420,10420,0
|
|
20230713,102700,210055290,10420,10420,10420,10420,0
|
|
20230713,102600,210055290,10420,10420,10420,10420,5
|
|
20230713,102500,210003190,10420,10420,10420,10420,1
|
|
20230713,102400,209992770,10420,10420,10420,10420,0
|
|
20230713,102300,209992770,10420,10420,10420,10420,5
|
|
20230713,102200,209940670,10420,10420,10420,10420,0
|
|
20230713,102100,209940670,10420,10420,10420,10420,25
|
|
20230713,102000,209680170,10420,10420,10420,10410,19
|
|
20230713,101900,209482240,10420,10420,10420,10420,0
|
|
20230713,101800,209482240,10420,10420,10420,10420,0
|
|
20230713,101700,209482240,10420,10410,10420,10410,101
|
|
20230713,101600,208429870,10410,10410,10410,10410,1
|
|
20230713,101500,208419460,10410,10410,10410,10410,0
|
|
20230713,101400,208419460,10410,10400,10410,10400,174
|
|
20230713,101300,206608170,10390,10390,10390,10390,0
|
|
20230713,101200,206608170,10390,10390,10390,10390,0
|
|
20230713,101100,206608170,10390,10410,10410,10390,257
|
|
20230713,101000,203936070,10400,10400,10400,10400,0
|
|
20230713,100900,203936070,10400,10400,10400,10400,0
|
|
20230713,100800,203936070,10400,10400,10400,10400,13
|
|
20230713,100700,203800870,10400,10400,10400,10400,0
|
|
20230713,100600,203800870,10400,10410,10410,10400,110
|
|
20230713,100500,202656770,10410,10410,10410,10410,222
|
|
20230713,100400,200345750,10410,10410,10410,10410,64
|
|
20230713,100300,199679510,10400,10400,10400,10400,70
|
|
20230713,100200,198951510,10390,10390,10390,10390,0
|
|
20230713,100100,198951510,10390,10390,10390,10390,5
|
|
20230713,100000,198899560,10380,10380,10380,10380,9
|
|
20230713,095900,198806140,10380,10380,10380,10380,40
|
|
20230713,095800,198390940,10390,10410,10410,10390,14
|
|
20230713,095700,198245300,10410,10400,10410,10400,903
|
|
20230713,095600,188853950,10400,10400,10400,10390,15
|
|
20230713,095500,188697960,10350,10350,10350,10350,5
|
|
20230713,095400,188646210,10340,10340,10340,10340,33
|
|
20230713,095300,188304990,10340,10360,10360,10330,481
|
|
20230713,095200,183331410,10360,10360,10360,10360,10
|
|
20230713,095100,183227810,10350,10370,10370,10350,4806
|
|
20230713,095000,133477890,10370,10370,10370,10370,71
|
|
20230713,094900,132741620,10400,10410,10410,10360,56
|
|
20230713,094800,132158930,10360,10360,10360,10360,2
|
|
20230713,094700,132138210,10360,10390,10390,10360,827
|
|
20230713,094600,123563390,10390,10410,10410,10390,269
|
|
20230713,094500,120765660,10410,10410,10410,10410,0
|
|
20230713,094400,120765660,10410,10420,10420,10410,92
|
|
20230713,094300,119807180,10420,10420,10420,10420,0
|
|
20230713,094200,119807180,10420,10420,10420,10420,0
|
|
20230713,094100,119807180,10420,10420,10420,10420,0
|
|
20230713,094000,119807180,10420,10420,10420,10420,0
|
|
20230713,093900,119807180,10420,10420,10420,10420,20
|
|
20230713,093800,119598780,10450,10450,10450,10450,0
|
|
20230713,093700,119598780,10450,10410,10450,10410,220
|
|
20230713,093600,117308140,10410,10410,10410,10410,1
|
|
20230713,093500,117297730,10370,10400,10400,10370,118
|
|
20230713,093400,116072730,10400,10400,10400,10400,0
|
|
20230713,093300,116072730,10400,10400,10400,10400,0
|
|
20230713,093200,116072730,10400,10400,10400,10400,0
|
|
20230713,093100,116072730,10400,10380,10400,10380,576
|
|
20230713,093000,110085390,10380,10380,10380,10380,12
|
|
20230713,092900,109960830,10380,10380,10380,10380,48
|
|
20230713,092800,109462590,10380,10390,10390,10380,52
|
|
20230713,092700,108922820,10400,10390,10400,10380,979
|
|
20230713,092600,98759530,10400,10450,10450,10400,2053
|
|
20230713,092500,77364700,10450,10460,10460,10450,139
|
|
20230713,092400,75911980,10440,10450,10450,10440,76
|
|
20230713,092300,75118260,10430,10440,10440,10430,105
|
|
20230713,092200,74022290,10430,10420,10430,10420,560
|
|
20230713,092100,68186090,10420,10430,10430,10420,109
|
|
20230713,092000,67049690,10420,10420,10430,10420,233
|
|
20230713,091900,64620140,10420,10450,10450,10420,1161
|
|
20230713,091800,52509160,10450,10460,10460,10450,99
|
|
20230713,091700,51474540,10460,10470,10470,10460,367
|
|
20230713,091600,47635710,10470,10480,10480,10470,298
|
|
20230713,091500,44514380,10490,10490,10490,10490,41
|
|
20230713,091400,44084290,10490,10490,10490,10490,3
|
|
20230713,091300,44052820,10500,10510,10510,10500,20
|
|
20230713,091200,43842810,10500,10500,10500,10500,18
|
|
20230713,091100,43653810,10490,10470,10490,10470,212
|
|
20230713,091000,41431150,10480,10500,10500,10480,222
|
|
20230713,090900,39103590,10500,10520,10520,10500,1414
|
|
20230713,090800,24240720,10520,10530,10530,10520,70
|
|
20230713,090700,23504020,10530,10530,10530,10530,30
|
|
20230713,090600,23188120,10540,10530,10540,10530,40
|
|
20230713,090500,22766830,10540,10540,10540,10530,65
|
|
20230713,090400,22082220,10540,10560,10560,10540,791
|
|
20230713,090300,13741870,10570,10570,10570,10570,24
|
|
20230713,090200,13488190,10570,10590,10590,10570,62
|
|
20230713,090100,12832270,10590,10590,10590,10580,29
|
|
20230713,090000,12525180,10570,10580,10590,10560,1174
|