609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,190600,522496290,11930,11930,11930,11930,682
|
|
20230703,190500,522496290,11930,11930,11930,11930,0
|
|
20230703,190400,522496290,11930,11930,11930,11930,0
|
|
20230703,190300,522496290,11930,11930,11930,11930,0
|
|
20230703,190200,522496290,11930,11930,11930,11930,0
|
|
20230703,190100,522496290,11930,11930,11930,11930,0
|
|
20230703,190000,522496290,11930,11930,11930,11930,0
|
|
20230703,185900,522496290,11930,11930,11930,11930,0
|
|
20230703,185800,522496290,11930,11930,11930,11930,0
|
|
20230703,185700,522496290,11930,11930,11930,11930,0
|
|
20230703,185600,522496290,11930,11930,11930,11930,0
|
|
20230703,185500,522496290,11930,11930,11930,11930,0
|
|
20230703,185400,522496290,11930,11930,11930,11930,0
|
|
20230703,185300,522496290,11930,11930,11930,11930,0
|
|
20230703,185200,522496290,11930,11930,11930,11930,0
|
|
20230703,185100,522496290,11930,11930,11930,11930,0
|
|
20230703,185000,522496290,11930,11930,11930,11930,0
|
|
20230703,184900,522496290,11930,11930,11930,11930,0
|
|
20230703,184800,522496290,11930,11930,11930,11930,0
|
|
20230703,184700,522496290,11930,11930,11930,11930,0
|
|
20230703,184600,522496290,11930,11930,11930,11930,0
|
|
20230703,184500,522496290,11930,11930,11930,11930,0
|
|
20230703,184400,522496290,11930,11930,11930,11930,0
|
|
20230703,184300,522496290,11930,11930,11930,11930,0
|
|
20230703,184200,522496290,11930,11930,11930,11930,0
|
|
20230703,184100,522496290,11930,11930,11930,11930,0
|
|
20230703,184000,522496290,11930,11930,11930,11930,0
|
|
20230703,183900,522496290,11930,11930,11930,11930,0
|
|
20230703,183800,522496290,11930,11930,11930,11930,0
|
|
20230703,183700,522496290,11930,11930,11930,11930,0
|
|
20230703,183600,522496290,11930,11930,11930,11930,682
|
|
20230703,183500,522496290,11930,11930,11930,11930,0
|
|
20230703,183400,522496290,11930,11930,11930,11930,0
|
|
20230703,183300,522496290,11930,11930,11930,11930,0
|
|
20230703,183200,522496290,11930,11930,11930,11930,0
|
|
20230703,183100,522496290,11930,11930,11930,11930,0
|
|
20230703,183000,522496290,11930,11930,11930,11930,0
|
|
20230703,182900,522496290,11930,11930,11930,11930,0
|
|
20230703,182800,522496290,11930,11930,11930,11930,0
|
|
20230703,182700,522496290,11930,11930,11930,11930,0
|
|
20230703,182600,522496290,11930,11930,11930,11930,0
|
|
20230703,182500,522496290,11930,11930,11930,11930,0
|
|
20230703,182400,522496290,11930,11930,11930,11930,0
|
|
20230703,182300,522496290,11930,11930,11930,11930,0
|
|
20230703,182200,522496290,11930,11930,11930,11930,0
|
|
20230703,182100,522496290,11930,11930,11930,11930,0
|
|
20230703,182000,522496290,11930,11930,11930,11930,0
|
|
20230703,181900,522496290,11930,11930,11930,11930,0
|
|
20230703,181800,522496290,11930,11930,11930,11930,0
|
|
20230703,181700,522496290,11930,11930,11930,11930,0
|
|
20230703,181600,522496290,11930,11930,11930,11930,0
|
|
20230703,181500,522496290,11930,11930,11930,11930,0
|
|
20230703,181400,522496290,11930,11930,11930,11930,0
|
|
20230703,181300,522496290,11930,11930,11930,11930,0
|
|
20230703,181200,522496290,11930,11930,11930,11930,0
|
|
20230703,181100,522496290,11930,11930,11930,11930,0
|
|
20230703,181000,522496290,11930,11930,11930,11930,0
|
|
20230703,180900,522496290,11930,11930,11930,11930,0
|
|
20230703,180800,522496290,11930,11930,11930,11930,0
|
|
20230703,180700,522496290,11930,11930,11930,11930,0
|
|
20230703,180600,522496290,11930,11930,11930,11930,682
|
|
20230703,180500,522496290,11930,11930,11930,11930,0
|
|
20230703,180400,522496290,11930,11930,11930,11930,0
|
|
20230703,180300,522496290,11930,11930,11930,11930,0
|
|
20230703,180200,522496290,11930,11930,11930,11930,0
|
|
20230703,180100,522496290,11930,11930,11930,11930,0
|
|
20230703,180000,522496290,11930,11930,11930,11930,0
|
|
20230703,175900,522496290,11930,11930,11930,11930,0
|
|
20230703,175800,522496290,11930,11930,11930,11930,0
|
|
20230703,175700,522496290,11930,11930,11930,11930,0
|
|
20230703,175600,522496290,11930,11930,11930,11930,0
|
|
20230703,175500,522496290,11930,11930,11930,11930,0
|
|
20230703,175400,522496290,11930,11930,11930,11930,0
|
|
20230703,175300,522496290,11930,11930,11930,11930,0
|
|
20230703,175200,522496290,11930,11930,11930,11930,0
|
|
20230703,175100,522496290,11930,11930,11930,11930,0
|
|
20230703,175000,522496290,11930,11930,11930,11930,0
|
|
20230703,174900,522496290,11930,11930,11930,11930,0
|
|
20230703,174800,522496290,11930,11930,11930,11930,0
|
|
20230703,174700,522496290,11930,11930,11930,11930,0
|
|
20230703,174600,522496290,11930,11930,11930,11930,0
|
|
20230703,174500,522496290,11930,11930,11930,11930,0
|
|
20230703,174400,522496290,11930,11930,11930,11930,0
|
|
20230703,174300,522496290,11930,11930,11930,11930,0
|
|
20230703,174200,522496290,11930,11930,11930,11930,0
|
|
20230703,174100,522496290,11930,11930,11930,11930,0
|
|
20230703,174000,522496290,11930,11930,11930,11930,0
|
|
20230703,173900,522496290,11930,11930,11930,11930,0
|
|
20230703,173800,522496290,11930,11930,11930,11930,0
|
|
20230703,173700,522496290,11930,11930,11930,11930,0
|
|
20230703,173600,522496290,11930,11930,11930,11930,682
|
|
20230703,173500,522496290,11930,11930,11930,11930,0
|
|
20230703,173400,522496290,11930,11930,11930,11930,0
|
|
20230703,173300,522496290,11930,11930,11930,11930,0
|
|
20230703,173200,522496290,11930,11930,11930,11930,0
|
|
20230703,173100,522496290,11930,11930,11930,11930,0
|
|
20230703,173000,522496290,11930,11930,11930,11930,0
|
|
20230703,172900,522496290,11930,11930,11930,11930,0
|
|
20230703,172800,522496290,11930,11930,11930,11930,0
|
|
20230703,172700,522496290,11930,11930,11930,11930,0
|
|
20230703,172600,522496290,11930,11930,11930,11930,0
|
|
20230703,172500,522496290,11930,11930,11930,11930,0
|
|
20230703,172400,522496290,11930,11930,11930,11930,0
|
|
20230703,172300,522496290,11930,11930,11930,11930,0
|
|
20230703,172200,522496290,11930,11930,11930,11930,0
|
|
20230703,172100,522496290,11930,11930,11930,11930,0
|
|
20230703,172000,522496290,11930,11930,11930,11930,0
|
|
20230703,171900,522496290,11930,11930,11930,11930,0
|
|
20230703,171800,522496290,11930,11930,11930,11930,0
|
|
20230703,171700,522496290,11930,11930,11930,11930,0
|
|
20230703,171600,522496290,11930,11930,11930,11930,0
|
|
20230703,171500,522496290,11930,11930,11930,11930,0
|
|
20230703,171400,522496290,11930,11930,11930,11930,0
|
|
20230703,171300,522496290,11930,11930,11930,11930,0
|
|
20230703,171200,522496290,11930,11930,11930,11930,0
|
|
20230703,171100,522496290,11930,11930,11930,11930,0
|
|
20230703,171000,522496290,11930,11930,11930,11930,0
|
|
20230703,170900,522496290,11930,11930,11930,11930,0
|
|
20230703,170800,522496290,11930,11930,11930,11930,0
|
|
20230703,170700,522496290,11930,11930,11930,11930,0
|
|
20230703,170600,522496290,11930,11930,11930,11930,682
|
|
20230703,170500,522496290,11930,11930,11930,11930,0
|
|
20230703,170400,522496290,11930,11930,11930,11930,0
|
|
20230703,170300,522496290,11930,11930,11930,11930,0
|
|
20230703,170200,522496290,11930,11930,11930,11930,0
|
|
20230703,170100,522496290,11930,11930,11930,11930,0
|
|
20230703,170000,522496290,11930,11930,11930,11930,0
|
|
20230703,165900,522496290,11930,11930,11930,11930,0
|
|
20230703,165800,522496290,11930,11930,11930,11930,0
|
|
20230703,165700,522496290,11930,11930,11930,11930,0
|
|
20230703,165600,522496290,11930,11930,11930,11930,0
|
|
20230703,165500,522496290,11930,11930,11930,11930,0
|
|
20230703,165400,522496290,11930,11930,11930,11930,0
|
|
20230703,165300,522496290,11930,11930,11930,11930,0
|
|
20230703,165200,522496290,11930,11930,11930,11930,0
|
|
20230703,165100,522496290,11930,11930,11930,11930,0
|
|
20230703,165000,522496290,11930,11930,11930,11930,0
|
|
20230703,164900,522496290,11930,11930,11930,11930,0
|
|
20230703,164800,522496290,11930,11930,11930,11930,0
|
|
20230703,164700,522496290,11930,11930,11930,11930,0
|
|
20230703,164600,522496290,11930,11930,11930,11930,0
|
|
20230703,164500,522496290,11930,11930,11930,11930,0
|
|
20230703,164400,522496290,11930,11930,11930,11930,0
|
|
20230703,164300,522496290,11930,11930,11930,11930,0
|
|
20230703,164200,522496290,11930,11930,11930,11930,0
|
|
20230703,164100,522496290,11930,11930,11930,11930,0
|
|
20230703,164000,522496290,11930,11930,11930,11930,0
|
|
20230703,163900,522496290,11930,11930,11930,11930,0
|
|
20230703,163800,522496290,11930,11930,11930,11930,0
|
|
20230703,163700,522496290,11930,11930,11930,11930,0
|
|
20230703,163600,522496290,11930,11930,11930,11930,682
|
|
20230703,163500,522496290,11930,11930,11930,11930,0
|
|
20230703,163400,522496290,11930,11930,11930,11930,0
|
|
20230703,163300,522496290,11930,11930,11930,11930,0
|
|
20230703,163200,522496290,11930,11930,11930,11930,0
|
|
20230703,163100,522496290,11930,11930,11930,11930,0
|
|
20230703,163000,522496290,11930,11930,11930,11930,0
|
|
20230703,162900,522496290,11930,11930,11930,11930,0
|
|
20230703,162800,522496290,11930,11930,11930,11930,0
|
|
20230703,162700,522496290,11930,11930,11930,11930,0
|
|
20230703,162600,522496290,11930,11930,11930,11930,0
|
|
20230703,162500,522496290,11930,11930,11930,11930,0
|
|
20230703,162400,522496290,11930,11930,11930,11930,0
|
|
20230703,162300,522496290,11930,11930,11930,11930,0
|
|
20230703,162200,522496290,11930,11930,11930,11930,0
|
|
20230703,162100,522496290,11930,11930,11930,11930,0
|
|
20230703,162000,522496290,11930,11930,11930,11930,0
|
|
20230703,161900,522496290,11930,11930,11930,11930,0
|
|
20230703,161800,522496290,11930,11930,11930,11930,0
|
|
20230703,161700,522496290,11930,11930,11930,11930,0
|
|
20230703,161600,522496290,11930,11930,11930,11930,0
|
|
20230703,161500,522496290,11930,11930,11930,11930,0
|
|
20230703,161400,522496290,11930,11930,11930,11930,0
|
|
20230703,161300,522496290,11930,11930,11930,11930,0
|
|
20230703,161200,522496290,11930,11930,11930,11930,0
|
|
20230703,161100,522496290,11930,11930,11930,11930,0
|
|
20230703,161000,522496290,11930,11930,11930,11930,0
|
|
20230703,160900,522496290,11930,11930,11930,11930,0
|
|
20230703,160800,522496290,11930,11930,11930,11930,0
|
|
20230703,160700,522496290,11930,11930,11930,11930,0
|
|
20230703,160600,522496290,11930,11930,11930,11930,682
|
|
20230703,160500,522496290,11930,11930,11930,11930,0
|
|
20230703,160400,522496290,11930,11930,11930,11930,0
|
|
20230703,160300,522496290,11930,11930,11930,11930,0
|
|
20230703,160200,522496290,11930,11930,11930,11930,0
|
|
20230703,160100,522496290,11930,11930,11930,11930,0
|
|
20230703,160000,522496290,11930,11930,11930,11930,0
|
|
20230703,155900,522496290,11930,11930,11930,11930,0
|
|
20230703,155800,522496290,11930,11930,11930,11930,0
|
|
20230703,155700,522496290,11930,11930,11930,11930,0
|
|
20230703,155600,522496290,11930,11930,11930,11930,0
|
|
20230703,155500,522496290,11930,11930,11930,11930,0
|
|
20230703,155400,522496290,11930,11930,11930,11930,0
|
|
20230703,155300,522496290,11930,11930,11930,11930,0
|
|
20230703,155200,522496290,11930,11930,11930,11930,0
|
|
20230703,155100,522496290,11930,11930,11930,11930,0
|
|
20230703,155000,522496290,11930,11930,11930,11930,0
|
|
20230703,154900,522496290,11930,11930,11930,11930,0
|
|
20230703,154800,522496290,11930,11930,11930,11930,0
|
|
20230703,154700,522496290,11930,11930,11930,11930,0
|
|
20230703,154600,522496290,11930,11930,11930,11930,0
|
|
20230703,154500,522496290,11930,11930,11930,11930,0
|
|
20230703,154400,522496290,11930,11930,11930,11930,0
|
|
20230703,154300,522496290,11930,11930,11930,11930,0
|
|
20230703,154200,522496290,11930,11930,11930,11930,0
|
|
20230703,154100,522496290,11930,11930,11930,11930,0
|
|
20230703,154000,522496290,11930,11930,11930,11930,0
|
|
20230703,153900,522496290,11930,11930,11930,11930,0
|
|
20230703,153800,522496290,11930,11930,11930,11930,0
|
|
20230703,153700,522496290,11930,11930,11930,11930,0
|
|
20230703,153600,522496290,11930,11930,11930,11930,682
|
|
20230703,153500,522496290,11930,11930,11930,11930,0
|
|
20230703,153400,522496290,11930,11930,11930,11930,0
|
|
20230703,153300,522496290,11930,11930,11930,11930,0
|
|
20230703,153200,522496290,11930,11930,11930,11930,0
|
|
20230703,153100,522496290,11930,11930,11930,11930,0
|
|
20230703,153000,522496290,11930,11930,11930,11930,682
|
|
20230703,152900,514360030,11840,11840,11840,11840,0
|
|
20230703,152800,514360030,11840,11840,11840,11840,0
|
|
20230703,152700,514360030,11840,11840,11840,11840,0
|
|
20230703,152600,514360030,11840,11840,11840,11840,0
|
|
20230703,152500,514360030,11840,11840,11840,11840,0
|
|
20230703,152400,514360030,11840,11840,11840,11840,0
|
|
20230703,152300,514360030,11840,11840,11840,11840,0
|
|
20230703,152200,514360030,11840,11840,11840,11840,0
|
|
20230703,152100,514360030,11840,11840,11840,11840,0
|
|
20230703,152000,514360030,11840,11840,11840,11840,0
|
|
20230703,151900,514360030,11840,11840,11840,11840,60
|
|
20230703,151800,513649630,11840,11840,11840,11840,1
|
|
20230703,151700,513637790,11840,11840,11840,11840,50
|
|
20230703,151600,513045790,11850,11850,11850,11850,0
|
|
20230703,151500,513045790,11850,11840,11850,11840,206
|
|
20230703,151400,510604700,11840,11850,11850,11840,2
|
|
20230703,151300,510581010,11850,11840,11850,11840,5
|
|
20230703,151200,510521780,11840,11840,11850,11840,4
|
|
20230703,151100,510474400,11840,11840,11840,11840,2
|
|
20230703,151000,510450720,11840,11850,11850,11840,3
|
|
20230703,150900,510415190,11840,11840,11840,11840,3
|
|
20230703,150800,510379670,11840,11850,11850,11840,1001
|
|
20230703,150700,498520830,11840,11840,11840,11840,13
|
|
20230703,150600,498366910,11840,11840,11840,11840,2
|
|
20230703,150500,498343230,11830,11830,11830,11830,2
|
|
20230703,150400,498319570,11850,11840,11850,11840,2
|
|
20230703,150300,498295880,11830,11830,11830,11830,2
|
|
20230703,150200,498272220,11830,11830,11830,11830,1
|
|
20230703,150100,498260390,11830,11830,11830,11830,436
|
|
20230703,150000,493102510,11840,11840,11840,11840,106
|
|
20230703,145900,491847470,11840,11840,11840,11840,0
|
|
20230703,145800,491847470,11840,11840,11840,11840,0
|
|
20230703,145700,491847470,11840,11840,11840,11840,0
|
|
20230703,145600,491847470,11840,11840,11840,11840,0
|
|
20230703,145500,491847470,11840,11830,11840,11830,17
|
|
20230703,145400,491646280,11830,11830,11830,11830,32
|
|
20230703,145300,491267720,11830,11830,11830,11830,10
|
|
20230703,145200,491149420,11840,11840,11840,11840,0
|
|
20230703,145100,491149420,11840,11840,11840,11840,0
|
|
20230703,145000,491149420,11840,11840,11840,11840,0
|
|
20230703,144900,491149420,11840,11840,11840,11840,0
|
|
20230703,144800,491149420,11840,11840,11840,11840,0
|
|
20230703,144700,491149420,11840,11850,11850,11840,328
|
|
20230703,144600,487265890,11850,11850,11850,11850,2
|
|
20230703,144500,487242190,11850,11890,11890,11840,1887
|
|
20230703,144400,464867880,11870,11910,11910,11870,456
|
|
20230703,144300,459451340,11890,11900,11900,11890,59
|
|
20230703,144200,458749670,11910,11910,11910,11910,13
|
|
20230703,144100,458594840,11900,11910,11910,11900,19
|
|
20230703,144000,458368630,11920,11920,11920,11920,11
|
|
20230703,143900,458237510,11920,11920,11920,11920,0
|
|
20230703,143800,458237510,11920,11920,11920,11920,0
|
|
20230703,143700,458237510,11920,11920,11920,11920,0
|
|
20230703,143600,458237510,11920,11910,11920,11900,866
|
|
20230703,143500,447915190,11910,11910,11910,11910,20
|
|
20230703,143400,447676990,11910,11910,11910,11910,0
|
|
20230703,143300,447676990,11910,11910,11910,11910,500
|
|
20230703,143200,441721990,11880,11880,11880,11880,0
|
|
20230703,143100,441721990,11880,11880,11880,11880,0
|
|
20230703,143000,441721990,11880,11880,11880,11880,0
|
|
20230703,142900,441721990,11880,11880,11880,11880,0
|
|
20230703,142800,441721990,11880,11880,11880,11880,1
|
|
20230703,142700,441710110,11880,11880,11880,11880,0
|
|
20230703,142600,441710110,11880,11880,11880,11880,35
|
|
20230703,142500,441294310,11880,11880,11880,11880,0
|
|
20230703,142400,441294310,11880,11880,11880,11880,0
|
|
20230703,142300,441294310,11880,11880,11880,11880,0
|
|
20230703,142200,441294310,11880,11880,11880,11880,0
|
|
20230703,142100,441294310,11880,11880,11880,11880,2
|
|
20230703,142000,441270550,11900,11900,11900,11900,144
|
|
20230703,141900,439556950,11900,11900,11900,11900,0
|
|
20230703,141800,439556950,11900,11900,11900,11900,1
|
|
20230703,141700,439545050,11880,11890,11900,11880,1701
|
|
20230703,141600,419304180,11890,11890,11890,11890,0
|
|
20230703,141500,419304180,11890,11890,11890,11890,0
|
|
20230703,141400,419304180,11890,11890,11890,11890,0
|
|
20230703,141300,419304180,11890,11890,11890,11890,0
|
|
20230703,141200,419304180,11890,11890,11890,11890,0
|
|
20230703,141100,419304180,11890,11890,11890,11890,0
|
|
20230703,141000,419304180,11890,11890,11890,11890,0
|
|
20230703,140900,419304180,11890,11890,11890,11890,0
|
|
20230703,140800,419304180,11890,11890,11890,11890,0
|
|
20230703,140700,419304180,11890,11890,11890,11890,0
|
|
20230703,140600,419304180,11890,11890,11890,11890,0
|
|
20230703,140500,419304180,11890,11880,11890,11880,1000
|
|
20230703,140400,407415370,11880,11880,11880,11880,5
|
|
20230703,140300,407355970,11880,11880,11880,11880,0
|
|
20230703,140200,407355970,11880,11880,11880,11880,10
|
|
20230703,140100,407237170,11880,11880,11880,11880,10
|
|
20230703,140000,407118370,11870,11870,11870,11870,0
|
|
20230703,135900,407118370,11870,11870,11870,11870,0
|
|
20230703,135800,407118370,11870,11870,11870,11870,0
|
|
20230703,135700,407118370,11870,11870,11870,11870,0
|
|
20230703,135600,407118370,11870,11870,11870,11870,0
|
|
20230703,135500,407118370,11870,11870,11870,11870,0
|
|
20230703,135400,407118370,11870,11870,11870,11870,0
|
|
20230703,135300,407118370,11870,11870,11870,11870,0
|
|
20230703,135200,407118370,11870,11870,11870,11870,0
|
|
20230703,135100,407118370,11870,11870,11870,11870,0
|
|
20230703,135000,407118370,11870,11870,11870,11870,600
|
|
20230703,134900,399996370,11870,11870,11870,11870,1
|
|
20230703,134800,399984500,11860,11860,11860,11860,0
|
|
20230703,134700,399984500,11860,11860,11860,11860,0
|
|
20230703,134600,399984500,11860,11860,11860,11860,0
|
|
20230703,134500,399984500,11860,11860,11860,11860,8
|
|
20230703,134400,399889620,11870,11870,11870,11870,0
|
|
20230703,134300,399889620,11870,11870,11870,11870,0
|
|
20230703,134200,399889620,11870,11870,11870,11870,1
|
|
20230703,134100,399877750,11860,11860,11860,11860,21
|
|
20230703,134000,399628690,11860,11860,11860,11860,0
|
|
20230703,133900,399628690,11860,11870,11870,11860,3
|
|
20230703,133800,399593090,11860,11860,11860,11860,0
|
|
20230703,133700,399593090,11860,11860,11860,11860,0
|
|
20230703,133600,399593090,11860,11860,11860,11860,0
|
|
20230703,133500,399593090,11860,11860,11860,11860,0
|
|
20230703,133400,399593090,11860,11860,11860,11860,74
|
|
20230703,133300,398715450,11870,11860,11870,11860,632
|
|
20230703,133200,391219910,11860,11860,11860,11860,0
|
|
20230703,133100,391219910,11860,11860,11860,11860,0
|
|
20230703,133000,391219910,11860,11860,11860,11860,0
|
|
20230703,132900,391219910,11860,11860,11860,11860,0
|
|
20230703,132800,391219910,11860,11860,11860,11860,0
|
|
20230703,132700,391219910,11860,11860,11860,11860,3
|
|
20230703,132600,391184330,11860,11860,11860,11860,0
|
|
20230703,132500,391184330,11860,11860,11860,11860,0
|
|
20230703,132400,391184330,11860,11860,11860,11860,0
|
|
20230703,132300,391184330,11860,11880,11880,11860,519
|
|
20230703,132200,385022830,11890,11900,11900,11890,73
|
|
20230703,132100,384154540,11900,11900,11900,11900,96
|
|
20230703,132000,383012140,11900,11900,11900,11900,0
|
|
20230703,131900,383012140,11900,11900,11900,11900,0
|
|
20230703,131800,383012140,11900,11900,11900,11900,74
|
|
20230703,131700,382131540,11900,11900,11900,11900,0
|
|
20230703,131600,382131540,11900,11900,11900,11900,0
|
|
20230703,131500,382131540,11900,11900,11900,11900,0
|
|
20230703,131400,382131540,11900,11900,11900,11900,0
|
|
20230703,131300,382131540,11900,11900,11900,11900,0
|
|
20230703,131200,382131540,11900,11900,11900,11900,0
|
|
20230703,131100,382131540,11900,11900,11900,11900,2
|
|
20230703,131000,382107740,11880,11890,11900,11880,532
|
|
20230703,130900,375786220,11890,11890,11890,11890,85
|
|
20230703,130800,374775570,11890,11890,11890,11890,0
|
|
20230703,130700,374775570,11890,11890,11890,11890,0
|
|
20230703,130600,374775570,11890,11890,11890,11890,0
|
|
20230703,130500,374775570,11890,11890,11890,11890,0
|
|
20230703,130400,374775570,11890,11880,11890,11880,338
|
|
20230703,130300,370756930,11880,11880,11880,11880,0
|
|
20230703,130200,370756930,11880,11880,11880,11880,179
|
|
20230703,130100,368630410,11890,11890,11890,11890,0
|
|
20230703,130000,368630410,11890,11890,11890,11890,7
|
|
20230703,125900,368547180,11890,11900,11900,11890,123
|
|
20230703,125800,367083570,11910,11910,11910,11910,0
|
|
20230703,125700,367083570,11910,11910,11910,11910,12
|
|
20230703,125600,366940650,11910,11910,11910,11910,3
|
|
20230703,125500,366904920,11930,11930,11930,11930,0
|
|
20230703,125400,366904920,11930,11930,11930,11930,0
|
|
20230703,125300,366904920,11930,11930,11930,11930,0
|
|
20230703,125200,366904920,11930,11930,11930,11930,0
|
|
20230703,125100,366904920,11930,11930,11930,11930,0
|
|
20230703,125000,366904920,11930,11930,11930,11930,0
|
|
20230703,124900,366904920,11930,11930,11930,11930,3
|
|
20230703,124800,366869130,11920,11920,11920,11920,0
|
|
20230703,124700,366869130,11920,11920,11920,11920,160
|
|
20230703,124600,364961930,11930,11880,11930,11880,155
|
|
20230703,124500,363114420,11880,11880,11880,11880,100
|
|
20230703,124400,361926420,11880,11880,11880,11880,0
|
|
20230703,124300,361926420,11880,11880,11880,11880,0
|
|
20230703,124200,361926420,11880,11880,11880,11880,9
|
|
20230703,124100,361819500,11890,11890,11890,11890,0
|
|
20230703,124000,361819500,11890,11890,11890,11890,0
|
|
20230703,123900,361819500,11890,11890,11890,11890,0
|
|
20230703,123800,361819500,11890,11890,11890,11890,0
|
|
20230703,123700,361819500,11890,11890,11890,11890,1
|
|
20230703,123600,361807610,11880,11900,11900,11880,205
|
|
20230703,123500,359369200,11890,11900,11900,11890,211
|
|
20230703,123400,356858380,11900,11900,11900,11900,11
|
|
20230703,123300,356727480,11900,11900,11900,11900,0
|
|
20230703,123200,356727480,11900,11900,11900,11900,1
|
|
20230703,123100,356715580,11910,11910,11910,11910,0
|
|
20230703,123000,356715580,11910,11910,11910,11910,51
|
|
20230703,122900,356108170,11910,11910,11910,11910,0
|
|
20230703,122800,356108170,11910,11920,11920,11910,9
|
|
20230703,122700,356000970,11920,11920,11920,11920,5
|
|
20230703,122600,355941370,11920,11910,11930,11900,232
|
|
20230703,122500,353176510,11910,11910,11910,11910,0
|
|
20230703,122400,353176510,11910,11910,11910,11910,1
|
|
20230703,122300,353164600,11900,11900,11900,11900,0
|
|
20230703,122200,353164600,11900,11900,11900,11900,0
|
|
20230703,122100,353164600,11900,11900,11900,11900,0
|
|
20230703,122000,353164600,11900,11900,11900,11900,0
|
|
20230703,121900,353164600,11900,11900,11900,11900,1
|
|
20230703,121800,353152700,11930,11930,11930,11930,0
|
|
20230703,121700,353152700,11930,11930,11930,11930,0
|
|
20230703,121600,353152700,11930,11930,11930,11930,0
|
|
20230703,121500,353152700,11930,11920,11930,11920,216
|
|
20230703,121400,350576220,11920,11920,11920,11920,0
|
|
20230703,121300,350576220,11920,11920,11920,11920,0
|
|
20230703,121200,350576220,11920,11920,11920,11920,0
|
|
20230703,121100,350576220,11920,11920,11920,11920,0
|
|
20230703,121000,350576220,11920,11920,11920,11920,0
|
|
20230703,120900,350576220,11920,11920,11920,11920,0
|
|
20230703,120800,350576220,11920,11920,11920,11920,100
|
|
20230703,120700,349384220,11920,11900,11920,11900,209
|
|
20230703,120600,346894560,11900,11900,11900,11900,2
|
|
20230703,120500,346870760,11890,11890,11890,11890,0
|
|
20230703,120400,346870760,11890,11890,11890,11890,0
|
|
20230703,120300,346870760,11890,11890,11890,11890,0
|
|
20230703,120200,346870760,11890,11890,11890,11890,0
|
|
20230703,120100,346870760,11890,11890,11890,11890,57
|
|
20230703,120000,346193030,11890,11890,11890,11890,6
|
|
20230703,115900,346121690,11900,11900,11900,11900,124
|
|
20230703,115800,344646090,11900,11900,11900,11900,0
|
|
20230703,115700,344646090,11900,11900,11900,11900,1
|
|
20230703,115600,344634190,11920,11910,11920,11900,15
|
|
20230703,115500,344455520,11900,11900,11900,11900,11
|
|
20230703,115400,344324620,11920,11920,11920,11920,0
|
|
20230703,115300,344324620,11920,11920,11920,11920,0
|
|
20230703,115200,344324620,11920,11920,11920,11920,0
|
|
20230703,115100,344324620,11920,11920,11920,11920,0
|
|
20230703,115000,344324620,11920,11920,11920,11920,0
|
|
20230703,114900,344324620,11920,11920,11920,11920,0
|
|
20230703,114800,344324620,11920,11920,11920,11920,0
|
|
20230703,114700,344324620,11920,11920,11920,11920,0
|
|
20230703,114600,344324620,11920,11920,11920,11920,0
|
|
20230703,114500,344324620,11920,11920,11920,11920,0
|
|
20230703,114400,344324620,11920,11920,11920,11920,0
|
|
20230703,114300,344324620,11920,11910,11920,11910,2
|
|
20230703,114200,344300790,11900,11900,11900,11900,1
|
|
20230703,114100,344288890,11900,11900,11900,11900,1
|
|
20230703,114000,344276990,11900,11920,11920,11900,636
|
|
20230703,113900,336705380,11920,11920,11920,11920,692
|
|
20230703,113800,328456740,11920,11920,11920,11920,1
|
|
20230703,113700,328444820,11920,11920,11920,11920,0
|
|
20230703,113600,328444820,11920,11920,11920,11920,209
|
|
20230703,113500,325953540,11930,11930,11930,11930,0
|
|
20230703,113400,325953540,11930,11930,11930,11930,0
|
|
20230703,113300,325953540,11930,11930,11930,11930,0
|
|
20230703,113200,325953540,11930,11930,11930,11930,0
|
|
20230703,113100,325953540,11930,11930,11930,11930,0
|
|
20230703,113000,325953540,11930,11920,11930,11920,11
|
|
20230703,112900,325822320,11940,11940,11940,11940,0
|
|
20230703,112800,325822320,11940,11940,11940,11940,355
|
|
20230703,112700,321583620,11940,11940,11940,11940,0
|
|
20230703,112600,321583620,11940,11940,11940,11940,0
|
|
20230703,112500,321583620,11940,11940,11940,11940,2
|
|
20230703,112400,321559740,11910,11940,11940,11910,3
|
|
20230703,112300,321523950,11940,11940,11940,11940,1
|
|
20230703,112200,321512010,11910,11910,11910,11910,1300
|
|
20230703,112100,306029010,11910,11910,11910,11910,200
|
|
20230703,112000,303647010,11950,11950,11950,11950,0
|
|
20230703,111900,303647010,11950,11950,11950,11950,0
|
|
20230703,111800,303647010,11950,11950,11950,11950,0
|
|
20230703,111700,303647010,11950,11950,11950,11950,0
|
|
20230703,111600,303647010,11950,11950,11950,11950,0
|
|
20230703,111500,303647010,11950,11950,11950,11950,6
|
|
20230703,111400,303575310,11950,11950,11950,11950,0
|
|
20230703,111300,303575310,11950,11940,11950,11940,5
|
|
20230703,111200,303515590,11940,11940,11940,11940,419
|
|
20230703,111100,298512730,11920,11920,11920,11910,26
|
|
20230703,111000,298202970,11940,11940,11940,11940,0
|
|
20230703,110900,298202970,11940,11940,11940,11940,217
|
|
20230703,110800,295611990,11930,11930,11930,11930,0
|
|
20230703,110700,295611990,11930,11910,11930,11910,1349
|
|
20230703,110600,279529960,11910,11900,11910,11900,1597
|
|
20230703,110500,260515660,11900,11900,11900,11900,3
|
|
20230703,110400,260479960,11910,11900,11910,11890,265
|
|
20230703,110300,257324700,11900,11900,11900,11900,0
|
|
20230703,110200,257324700,11900,11900,11900,11900,0
|
|
20230703,110100,257324700,11900,11900,11900,11900,0
|
|
20230703,110000,257324700,11900,11900,11900,11900,0
|
|
20230703,105900,257324700,11900,11900,11900,11900,1
|
|
20230703,105800,257312800,11900,11890,11900,11890,4
|
|
20230703,105700,257265220,11900,11900,11900,11900,42
|
|
20230703,105600,256765420,11900,11900,11900,11900,90
|
|
20230703,105500,255694420,11900,11900,11900,11900,0
|
|
20230703,105400,255694420,11900,11900,11900,11900,49
|
|
20230703,105300,255111320,11900,11900,11900,11900,52
|
|
20230703,105200,254492520,11900,11900,11900,11890,619
|
|
20230703,105100,247126520,11900,11900,11900,11900,0
|
|
20230703,105000,247126520,11900,11900,11900,11900,0
|
|
20230703,104900,247126520,11900,11900,11900,11900,0
|
|
20230703,104800,247126520,11900,11900,11900,11900,1580
|
|
20230703,104700,228324520,11900,11890,11900,11880,1111
|
|
20230703,104600,215105710,11900,11900,11900,11900,0
|
|
20230703,104500,215105710,11900,11870,11900,11870,3000
|
|
20230703,104400,179449350,11880,11880,11880,11880,0
|
|
20230703,104300,179449350,11880,11880,11880,11880,0
|
|
20230703,104200,179449350,11880,11860,11880,11860,115
|
|
20230703,104100,178083760,11870,11870,11870,11870,0
|
|
20230703,104000,178083760,11870,11870,11870,11870,1
|
|
20230703,103900,178071890,11870,11860,11870,11860,26
|
|
20230703,103800,177763310,11830,11830,11830,11830,1
|
|
20230703,103700,177751480,11870,11870,11870,11870,0
|
|
20230703,103600,177751480,11870,11850,11870,11850,132
|
|
20230703,103500,176184850,11840,11840,11840,11840,1
|
|
20230703,103400,176173010,11870,11870,11870,11870,0
|
|
20230703,103300,176173010,11870,11870,11870,11870,0
|
|
20230703,103200,176173010,11870,11850,11870,11850,229
|
|
20230703,103100,173455230,11850,11860,11860,11850,187
|
|
20230703,103000,171237470,11880,11880,11880,11880,0
|
|
20230703,102900,171237470,11880,11880,11880,11880,0
|
|
20230703,102800,171237470,11880,11880,11880,11880,0
|
|
20230703,102700,171237470,11880,11880,11880,11880,0
|
|
20230703,102600,171237470,11880,11880,11880,11880,0
|
|
20230703,102500,171237470,11880,11880,11880,11880,3
|
|
20230703,102400,171201830,11880,11880,11880,11880,0
|
|
20230703,102300,171201830,11880,11860,11880,11860,255
|
|
20230703,102200,168173430,11880,11880,11880,11880,0
|
|
20230703,102100,168173430,11880,11880,11880,11880,0
|
|
20230703,102000,168173430,11880,11880,11880,11880,10
|
|
20230703,101900,168054630,11880,11860,11880,11860,160
|
|
20230703,101800,166156990,11890,11890,11890,11890,0
|
|
20230703,101700,166156990,11890,11890,11890,11890,1
|
|
20230703,101600,166145100,11890,11890,11890,11890,0
|
|
20230703,101500,166145100,11890,11870,11890,11870,157
|
|
20230703,101400,164279110,11870,11870,11870,11870,850
|
|
20230703,101300,154189610,11890,11890,11890,11890,10
|
|
20230703,101200,154070710,11890,11890,11890,11890,0
|
|
20230703,101100,154070710,11890,11890,11890,11890,0
|
|
20230703,101000,154070710,11890,11890,11890,11890,6
|
|
20230703,100900,153999370,11890,11890,11890,11890,5
|
|
20230703,100800,153939920,11890,11890,11890,11890,0
|
|
20230703,100700,153939920,11890,11890,11890,11890,0
|
|
20230703,100600,153939920,11890,11890,11890,11890,3
|
|
20230703,100500,153904250,11890,11870,11890,11870,400
|
|
20230703,100400,149152360,11870,11870,11870,11870,1
|
|
20230703,100300,149140490,11870,11890,11890,11870,3
|
|
20230703,100200,149104840,11870,11870,11870,11870,4
|
|
20230703,100100,149057360,11890,11890,11890,11890,500
|
|
20230703,100000,143112360,11890,11870,11890,11870,501
|
|
20230703,095900,137155490,11890,11890,11890,11890,0
|
|
20230703,095800,137155490,11890,11890,11890,11890,0
|
|
20230703,095700,137155490,11890,11870,11890,11870,3
|
|
20230703,095600,137119840,11890,11880,11890,11870,375
|
|
20230703,095500,132662090,11880,11880,11880,11880,0
|
|
20230703,095400,132662090,11880,11880,11880,11880,0
|
|
20230703,095300,132662090,11880,11880,11880,11880,1
|
|
20230703,095200,132650210,11890,11890,11890,11890,0
|
|
20230703,095100,132650210,11890,11890,11890,11890,0
|
|
20230703,095000,132650210,11890,11890,11890,11890,2
|
|
20230703,094900,132626430,11870,11870,11870,11870,50
|
|
20230703,094800,132032930,11890,11890,11890,11890,497
|
|
20230703,094700,126123600,11890,11880,11890,11880,219
|
|
20230703,094600,123519900,11880,11880,11880,11880,1
|
|
20230703,094500,123508020,11880,11880,11890,11880,21
|
|
20230703,094400,123258530,11890,11890,11890,11890,0
|
|
20230703,094300,123258530,11890,11890,11890,11890,256
|
|
20230703,094200,120214690,11890,11880,11890,11880,99
|
|
20230703,094100,119038180,11880,11890,11890,11880,63
|
|
20230703,094000,118289730,11890,11880,11890,11880,11
|
|
20230703,093900,118159040,11890,11890,11890,11890,0
|
|
20230703,093800,118159040,11890,11890,11890,11890,111
|
|
20230703,093700,116839250,11890,11890,11890,11890,21
|
|
20230703,093600,116589560,11890,11890,11890,11880,395
|
|
20230703,093500,111893020,11890,11880,11890,11880,64
|
|
20230703,093400,111132540,11880,11880,11880,11880,14
|
|
20230703,093300,110966220,11880,11870,11880,11870,146
|
|
20230703,093200,109231750,11870,11860,11870,11850,2350
|
|
20230703,093100,81349240,11850,11830,11850,11830,2031
|
|
20230703,093000,57304850,11830,11820,11830,11820,7
|
|
20230703,092900,57222090,11800,11800,11800,11800,0
|
|
20230703,092800,57222090,11800,11810,11810,11800,152
|
|
20230703,092700,55428200,11800,11800,11800,11800,0
|
|
20230703,092600,55428200,11800,11800,11800,11800,0
|
|
20230703,092500,55428200,11800,11800,11800,11800,0
|
|
20230703,092400,55428200,11800,11800,11800,11800,71
|
|
20230703,092300,54590400,11790,11790,11790,11790,4
|
|
20230703,092200,54543240,11790,11790,11790,11790,11
|
|
20230703,092100,54413550,11790,11790,11790,11790,0
|
|
20230703,092000,54413550,11790,11800,11800,11790,18
|
|
20230703,091900,54201210,11800,11800,11800,11800,1
|
|
20230703,091800,54189410,11790,11790,11790,11790,0
|
|
20230703,091700,54189410,11790,11790,11790,11790,5
|
|
20230703,091600,54130460,11800,11790,11800,11790,651
|
|
20230703,091500,46452240,11790,11790,11790,11790,0
|
|
20230703,091400,46452240,11790,11790,11790,11790,0
|
|
20230703,091300,46452240,11790,11790,11790,11790,0
|
|
20230703,091200,46452240,11790,11790,11790,11790,1
|
|
20230703,091100,46440450,11790,11780,11790,11780,139
|
|
20230703,091000,44802030,11780,11790,11790,11780,2
|
|
20230703,090900,44778460,11790,11790,11790,11790,0
|
|
20230703,090800,44778460,11790,11820,11820,11690,752
|
|
20230703,090700,35967100,11820,11820,11820,11820,20
|
|
20230703,090600,35730700,11820,11810,11860,11800,1046
|
|
20230703,090500,23340340,11820,11820,11850,11820,325
|
|
20230703,090400,19495630,11820,11780,11820,11780,593
|
|
20230703,090300,12507780,11740,11740,11800,11740,735
|
|
20230703,090200,3853930,11740,11740,11740,11740,5
|
|
20230703,090100,3795230,11730,11720,11730,11720,33
|
|
20230703,090000,3408420,11720,11710,11720,11710,291
|