615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191200,183395450,11560,11560,11560,11560,713
|
|
20230713,191100,183395450,11560,11560,11560,11560,0
|
|
20230713,191000,183395450,11560,11560,11560,11560,0
|
|
20230713,190900,183395450,11560,11560,11560,11560,0
|
|
20230713,190800,183395450,11560,11560,11560,11560,0
|
|
20230713,190700,183395450,11560,11560,11560,11560,0
|
|
20230713,190600,183395450,11560,11560,11560,11560,0
|
|
20230713,190500,183395450,11560,11560,11560,11560,0
|
|
20230713,190400,183395450,11560,11560,11560,11560,0
|
|
20230713,190300,183395450,11560,11560,11560,11560,0
|
|
20230713,190200,183395450,11560,11560,11560,11560,0
|
|
20230713,190100,183395450,11560,11560,11560,11560,0
|
|
20230713,190000,183395450,11560,11560,11560,11560,0
|
|
20230713,185900,183395450,11560,11560,11560,11560,0
|
|
20230713,185800,183395450,11560,11560,11560,11560,0
|
|
20230713,185700,183395450,11560,11560,11560,11560,0
|
|
20230713,185600,183395450,11560,11560,11560,11560,0
|
|
20230713,185500,183395450,11560,11560,11560,11560,0
|
|
20230713,185400,183395450,11560,11560,11560,11560,0
|
|
20230713,185300,183395450,11560,11560,11560,11560,0
|
|
20230713,185200,183395450,11560,11560,11560,11560,0
|
|
20230713,185100,183395450,11560,11560,11560,11560,0
|
|
20230713,185000,183395450,11560,11560,11560,11560,0
|
|
20230713,184900,183395450,11560,11560,11560,11560,0
|
|
20230713,184800,183395450,11560,11560,11560,11560,0
|
|
20230713,184700,183395450,11560,11560,11560,11560,0
|
|
20230713,184600,183395450,11560,11560,11560,11560,0
|
|
20230713,184500,183395450,11560,11560,11560,11560,0
|
|
20230713,184400,183395450,11560,11560,11560,11560,0
|
|
20230713,184300,183395450,11560,11560,11560,11560,0
|
|
20230713,184200,183395450,11560,11560,11560,11560,713
|
|
20230713,184100,183395450,11560,11560,11560,11560,0
|
|
20230713,184000,183395450,11560,11560,11560,11560,0
|
|
20230713,183900,183395450,11560,11560,11560,11560,0
|
|
20230713,183800,183395450,11560,11560,11560,11560,0
|
|
20230713,183700,183395450,11560,11560,11560,11560,0
|
|
20230713,183600,183395450,11560,11560,11560,11560,0
|
|
20230713,183500,183395450,11560,11560,11560,11560,0
|
|
20230713,183400,183395450,11560,11560,11560,11560,0
|
|
20230713,183300,183395450,11560,11560,11560,11560,0
|
|
20230713,183200,183395450,11560,11560,11560,11560,0
|
|
20230713,183100,183395450,11560,11560,11560,11560,0
|
|
20230713,183000,183395450,11560,11560,11560,11560,0
|
|
20230713,182900,183395450,11560,11560,11560,11560,0
|
|
20230713,182800,183395450,11560,11560,11560,11560,0
|
|
20230713,182700,183395450,11560,11560,11560,11560,0
|
|
20230713,182600,183395450,11560,11560,11560,11560,0
|
|
20230713,182500,183395450,11560,11560,11560,11560,0
|
|
20230713,182400,183395450,11560,11560,11560,11560,0
|
|
20230713,182300,183395450,11560,11560,11560,11560,0
|
|
20230713,182200,183395450,11560,11560,11560,11560,0
|
|
20230713,182100,183395450,11560,11560,11560,11560,0
|
|
20230713,182000,183395450,11560,11560,11560,11560,0
|
|
20230713,181900,183395450,11560,11560,11560,11560,0
|
|
20230713,181800,183395450,11560,11560,11560,11560,0
|
|
20230713,181700,183395450,11560,11560,11560,11560,0
|
|
20230713,181600,183395450,11560,11560,11560,11560,0
|
|
20230713,181500,183395450,11560,11560,11560,11560,0
|
|
20230713,181400,183395450,11560,11560,11560,11560,0
|
|
20230713,181300,183395450,11560,11560,11560,11560,0
|
|
20230713,181200,183395450,11560,11560,11560,11560,713
|
|
20230713,181100,183395450,11560,11560,11560,11560,0
|
|
20230713,181000,183395450,11560,11560,11560,11560,0
|
|
20230713,180900,183395450,11560,11560,11560,11560,0
|
|
20230713,180800,183395450,11560,11560,11560,11560,0
|
|
20230713,180700,183395450,11560,11560,11560,11560,0
|
|
20230713,180600,183395450,11560,11560,11560,11560,0
|
|
20230713,180500,183395450,11560,11560,11560,11560,0
|
|
20230713,180400,183395450,11560,11560,11560,11560,0
|
|
20230713,180300,183395450,11560,11560,11560,11560,0
|
|
20230713,180200,183395450,11560,11560,11560,11560,0
|
|
20230713,180100,183395450,11560,11560,11560,11560,0
|
|
20230713,180000,183395450,11560,11560,11560,11560,0
|
|
20230713,175900,183395450,11560,11560,11560,11560,0
|
|
20230713,175800,183395450,11560,11560,11560,11560,0
|
|
20230713,175700,183395450,11560,11560,11560,11560,0
|
|
20230713,175600,183395450,11560,11560,11560,11560,0
|
|
20230713,175500,183395450,11560,11560,11560,11560,0
|
|
20230713,175400,183395450,11560,11560,11560,11560,0
|
|
20230713,175300,183395450,11560,11560,11560,11560,0
|
|
20230713,175200,183395450,11560,11560,11560,11560,0
|
|
20230713,175100,183395450,11560,11560,11560,11560,0
|
|
20230713,175000,183395450,11560,11560,11560,11560,0
|
|
20230713,174900,183395450,11560,11560,11560,11560,0
|
|
20230713,174800,183395450,11560,11560,11560,11560,0
|
|
20230713,174700,183395450,11560,11560,11560,11560,0
|
|
20230713,174600,183395450,11560,11560,11560,11560,0
|
|
20230713,174500,183395450,11560,11560,11560,11560,0
|
|
20230713,174400,183395450,11560,11560,11560,11560,0
|
|
20230713,174300,183395450,11560,11560,11560,11560,0
|
|
20230713,174200,183395450,11560,11560,11560,11560,713
|
|
20230713,174100,183395450,11560,11560,11560,11560,0
|
|
20230713,174000,183395450,11560,11560,11560,11560,0
|
|
20230713,173900,183395450,11560,11560,11560,11560,0
|
|
20230713,173800,183395450,11560,11560,11560,11560,0
|
|
20230713,173700,183395450,11560,11560,11560,11560,0
|
|
20230713,173600,183395450,11560,11560,11560,11560,0
|
|
20230713,173500,183395450,11560,11560,11560,11560,0
|
|
20230713,173400,183395450,11560,11560,11560,11560,0
|
|
20230713,173300,183395450,11560,11560,11560,11560,0
|
|
20230713,173200,183395450,11560,11560,11560,11560,0
|
|
20230713,173100,183395450,11560,11560,11560,11560,0
|
|
20230713,173000,183395450,11560,11560,11560,11560,0
|
|
20230713,172900,183395450,11560,11560,11560,11560,0
|
|
20230713,172800,183395450,11560,11560,11560,11560,0
|
|
20230713,172700,183395450,11560,11560,11560,11560,0
|
|
20230713,172600,183395450,11560,11560,11560,11560,0
|
|
20230713,172500,183395450,11560,11560,11560,11560,0
|
|
20230713,172400,183395450,11560,11560,11560,11560,0
|
|
20230713,172300,183395450,11560,11560,11560,11560,0
|
|
20230713,172200,183395450,11560,11560,11560,11560,0
|
|
20230713,172100,183395450,11560,11560,11560,11560,0
|
|
20230713,172000,183395450,11560,11560,11560,11560,0
|
|
20230713,171900,183395450,11560,11560,11560,11560,0
|
|
20230713,171800,183395450,11560,11560,11560,11560,0
|
|
20230713,171700,183395450,11560,11560,11560,11560,0
|
|
20230713,171600,183395450,11560,11560,11560,11560,0
|
|
20230713,171500,183395450,11560,11560,11560,11560,0
|
|
20230713,171400,183395450,11560,11560,11560,11560,0
|
|
20230713,171300,183395450,11560,11560,11560,11560,0
|
|
20230713,171200,183395450,11560,11560,11560,11560,713
|
|
20230713,171100,183395450,11560,11560,11560,11560,0
|
|
20230713,171000,183395450,11560,11560,11560,11560,0
|
|
20230713,170900,183395450,11560,11560,11560,11560,0
|
|
20230713,170800,183395450,11560,11560,11560,11560,0
|
|
20230713,170700,183395450,11560,11560,11560,11560,0
|
|
20230713,170600,183395450,11560,11560,11560,11560,0
|
|
20230713,170500,183395450,11560,11560,11560,11560,0
|
|
20230713,170400,183395450,11560,11560,11560,11560,0
|
|
20230713,170300,183395450,11560,11560,11560,11560,0
|
|
20230713,170200,183395450,11560,11560,11560,11560,0
|
|
20230713,170100,183395450,11560,11560,11560,11560,0
|
|
20230713,170000,183395450,11560,11560,11560,11560,0
|
|
20230713,165900,183395450,11560,11560,11560,11560,0
|
|
20230713,165800,183395450,11560,11560,11560,11560,0
|
|
20230713,165700,183395450,11560,11560,11560,11560,0
|
|
20230713,165600,183395450,11560,11560,11560,11560,0
|
|
20230713,165500,183395450,11560,11560,11560,11560,0
|
|
20230713,165400,183395450,11560,11560,11560,11560,0
|
|
20230713,165300,183395450,11560,11560,11560,11560,0
|
|
20230713,165200,183395450,11560,11560,11560,11560,0
|
|
20230713,165100,183395450,11560,11560,11560,11560,0
|
|
20230713,165000,183395450,11560,11560,11560,11560,0
|
|
20230713,164900,183395450,11560,11560,11560,11560,0
|
|
20230713,164800,183395450,11560,11560,11560,11560,0
|
|
20230713,164700,183395450,11560,11560,11560,11560,0
|
|
20230713,164600,183395450,11560,11560,11560,11560,0
|
|
20230713,164500,183395450,11560,11560,11560,11560,0
|
|
20230713,164400,183395450,11560,11560,11560,11560,0
|
|
20230713,164300,183395450,11560,11560,11560,11560,0
|
|
20230713,164200,183395450,11560,11560,11560,11560,713
|
|
20230713,164100,183395450,11560,11560,11560,11560,0
|
|
20230713,164000,183395450,11560,11560,11560,11560,0
|
|
20230713,163900,183395450,11560,11560,11560,11560,0
|
|
20230713,163800,183395450,11560,11560,11560,11560,0
|
|
20230713,163700,183395450,11560,11560,11560,11560,0
|
|
20230713,163600,183395450,11560,11560,11560,11560,0
|
|
20230713,163500,183395450,11560,11560,11560,11560,0
|
|
20230713,163400,183395450,11560,11560,11560,11560,0
|
|
20230713,163300,183395450,11560,11560,11560,11560,0
|
|
20230713,163200,183395450,11560,11560,11560,11560,0
|
|
20230713,163100,183395450,11560,11560,11560,11560,0
|
|
20230713,163000,183395450,11560,11560,11560,11560,0
|
|
20230713,162900,183395450,11560,11560,11560,11560,0
|
|
20230713,162800,183395450,11560,11560,11560,11560,0
|
|
20230713,162700,183395450,11560,11560,11560,11560,0
|
|
20230713,162600,183395450,11560,11560,11560,11560,0
|
|
20230713,162500,183395450,11560,11560,11560,11560,0
|
|
20230713,162400,183395450,11560,11560,11560,11560,0
|
|
20230713,162300,183395450,11560,11560,11560,11560,0
|
|
20230713,162200,183395450,11560,11560,11560,11560,0
|
|
20230713,162100,183395450,11560,11560,11560,11560,0
|
|
20230713,162000,183395450,11560,11560,11560,11560,0
|
|
20230713,161900,183395450,11560,11560,11560,11560,0
|
|
20230713,161800,183395450,11560,11560,11560,11560,0
|
|
20230713,161700,183395450,11560,11560,11560,11560,0
|
|
20230713,161600,183395450,11560,11560,11560,11560,0
|
|
20230713,161500,183395450,11560,11560,11560,11560,0
|
|
20230713,161400,183395450,11560,11560,11560,11560,0
|
|
20230713,161300,183395450,11560,11560,11560,11560,0
|
|
20230713,161200,183395450,11560,11560,11560,11560,713
|
|
20230713,161100,183395450,11560,11560,11560,11560,0
|
|
20230713,161000,183395450,11560,11560,11560,11560,0
|
|
20230713,160900,183395450,11560,11560,11560,11560,0
|
|
20230713,160800,183395450,11560,11560,11560,11560,0
|
|
20230713,160700,183395450,11560,11560,11560,11560,0
|
|
20230713,160600,183395450,11560,11560,11560,11560,0
|
|
20230713,160500,183395450,11560,11560,11560,11560,0
|
|
20230713,160400,183395450,11560,11560,11560,11560,0
|
|
20230713,160300,183395450,11560,11560,11560,11560,0
|
|
20230713,160200,183395450,11560,11560,11560,11560,0
|
|
20230713,160100,183395450,11560,11560,11560,11560,0
|
|
20230713,160000,183395450,11560,11560,11560,11560,0
|
|
20230713,155900,183395450,11560,11560,11560,11560,0
|
|
20230713,155800,183395450,11560,11560,11560,11560,0
|
|
20230713,155700,183395450,11560,11560,11560,11560,0
|
|
20230713,155600,183395450,11560,11560,11560,11560,0
|
|
20230713,155500,183395450,11560,11560,11560,11560,0
|
|
20230713,155400,183395450,11560,11560,11560,11560,0
|
|
20230713,155300,183395450,11560,11560,11560,11560,0
|
|
20230713,155200,183395450,11560,11560,11560,11560,0
|
|
20230713,155100,183395450,11560,11560,11560,11560,0
|
|
20230713,155000,183395450,11560,11560,11560,11560,0
|
|
20230713,154900,183395450,11560,11560,11560,11560,0
|
|
20230713,154800,183395450,11560,11560,11560,11560,0
|
|
20230713,154700,183395450,11560,11560,11560,11560,0
|
|
20230713,154600,183395450,11560,11560,11560,11560,0
|
|
20230713,154500,183395450,11560,11560,11560,11560,0
|
|
20230713,154400,183395450,11560,11560,11560,11560,0
|
|
20230713,154300,183395450,11560,11560,11560,11560,0
|
|
20230713,154200,183395450,11560,11560,11560,11560,713
|
|
20230713,154100,183395450,11560,11560,11560,11560,0
|
|
20230713,154000,183395450,11560,11560,11560,11560,0
|
|
20230713,153900,183395450,11560,11560,11560,11560,0
|
|
20230713,153800,183395450,11560,11560,11560,11560,0
|
|
20230713,153700,183395450,11560,11560,11560,11560,0
|
|
20230713,153600,183395450,11560,11560,11560,11560,0
|
|
20230713,153500,183395450,11560,11560,11560,11560,0
|
|
20230713,153400,183395450,11560,11560,11560,11560,0
|
|
20230713,153300,183395450,11560,11560,11560,11560,0
|
|
20230713,153200,183395450,11560,11560,11560,11560,0
|
|
20230713,153100,183395450,11560,11560,11560,11560,0
|
|
20230713,153000,183395450,11560,11560,11560,11560,713
|
|
20230713,152900,175153170,11540,11540,11540,11540,0
|
|
20230713,152800,175153170,11540,11540,11540,11540,0
|
|
20230713,152700,175153170,11540,11540,11540,11540,0
|
|
20230713,152600,175153170,11540,11540,11540,11540,0
|
|
20230713,152500,175153170,11540,11540,11540,11540,0
|
|
20230713,152400,175153170,11540,11540,11540,11540,0
|
|
20230713,152300,175153170,11540,11540,11540,11540,0
|
|
20230713,152200,175153170,11540,11540,11540,11540,0
|
|
20230713,152100,175153170,11540,11540,11540,11540,0
|
|
20230713,152000,175153170,11540,11540,11540,11540,0
|
|
20230713,151900,175153170,11540,11540,11540,11540,12
|
|
20230713,151800,175014690,11540,11540,11540,11540,17
|
|
20230713,151700,174818510,11540,11550,11550,11540,11
|
|
20230713,151600,174691560,11530,11540,11540,11530,28
|
|
20230713,151500,174368560,11530,11550,11550,11530,603
|
|
20230713,151400,167412910,11550,11550,11550,11550,117
|
|
20230713,151300,166061560,11540,11540,11540,11540,0
|
|
20230713,151200,166061560,11540,11540,11540,11540,0
|
|
20230713,151100,166061560,11540,11540,11540,11540,0
|
|
20230713,151000,166061560,11540,11540,11540,11540,120
|
|
20230713,150900,164676760,11560,11560,11560,11560,0
|
|
20230713,150800,164676760,11560,11540,11560,11540,51
|
|
20230713,150700,164088180,11540,11530,11540,11530,140
|
|
20230713,150600,162473450,11540,11540,11540,11540,183
|
|
20230713,150500,160361630,11550,11550,11550,11550,0
|
|
20230713,150400,160361630,11550,11550,11550,11550,0
|
|
20230713,150300,160361630,11550,11550,11550,11550,0
|
|
20230713,150200,160361630,11550,11550,11550,11550,0
|
|
20230713,150100,160361630,11550,11550,11550,11550,320
|
|
20230713,150000,156665630,11560,11560,11560,11560,1
|
|
20230713,145900,156654070,11560,11560,11560,11560,0
|
|
20230713,145800,156654070,11560,11560,11560,11560,0
|
|
20230713,145700,156654070,11560,11560,11560,11560,0
|
|
20230713,145600,156654070,11560,11560,11560,11560,0
|
|
20230713,145500,156654070,11560,11560,11560,11560,1
|
|
20230713,145400,156642510,11560,11560,11560,11560,0
|
|
20230713,145300,156642510,11560,11560,11560,11560,0
|
|
20230713,145200,156642510,11560,11560,11560,11560,0
|
|
20230713,145100,156642510,11560,11560,11560,11560,0
|
|
20230713,145000,156642510,11560,11560,11560,11560,0
|
|
20230713,144900,156642510,11560,11560,11560,11560,0
|
|
20230713,144800,156642510,11560,11560,11560,11560,71
|
|
20230713,144700,155821750,11570,11570,11570,11570,0
|
|
20230713,144600,155821750,11570,11570,11570,11570,0
|
|
20230713,144500,155821750,11570,11570,11570,11570,0
|
|
20230713,144400,155821750,11570,11570,11570,11570,0
|
|
20230713,144300,155821750,11570,11570,11570,11570,0
|
|
20230713,144200,155821750,11570,11570,11570,11570,400
|
|
20230713,144100,151193750,11570,11570,11570,11570,0
|
|
20230713,144000,151193750,11570,11570,11570,11570,0
|
|
20230713,143900,151193750,11570,11570,11570,11570,0
|
|
20230713,143800,151193750,11570,11570,11570,11570,0
|
|
20230713,143700,151193750,11570,11570,11570,11570,9
|
|
20230713,143600,151089620,11580,11550,11580,11550,1361
|
|
20230713,143500,135357890,11550,11550,11550,11550,0
|
|
20230713,143400,135357890,11550,11550,11550,11550,0
|
|
20230713,143300,135357890,11550,11550,11550,11550,0
|
|
20230713,143200,135357890,11550,11550,11550,11550,0
|
|
20230713,143100,135357890,11550,11550,11550,11550,0
|
|
20230713,143000,135357890,11550,11550,11550,11550,0
|
|
20230713,142900,135357890,11550,11550,11550,11550,0
|
|
20230713,142800,135357890,11550,11550,11550,11550,0
|
|
20230713,142700,135357890,11550,11550,11550,11550,0
|
|
20230713,142600,135357890,11550,11550,11550,11550,0
|
|
20230713,142500,135357890,11550,11550,11550,11550,0
|
|
20230713,142400,135357890,11550,11550,11550,11550,0
|
|
20230713,142300,135357890,11550,11550,11550,11550,0
|
|
20230713,142200,135357890,11550,11550,11550,11550,2
|
|
20230713,142100,135334790,11540,11540,11540,11540,0
|
|
20230713,142000,135334790,11540,11540,11540,11540,109
|
|
20230713,141900,134076930,11550,11550,11550,11550,1
|
|
20230713,141800,134065380,11550,11550,11550,11550,0
|
|
20230713,141700,134065380,11550,11550,11550,11550,0
|
|
20230713,141600,134065380,11550,11550,11550,11550,0
|
|
20230713,141500,134065380,11550,11550,11550,11550,0
|
|
20230713,141400,134065380,11550,11550,11550,11550,0
|
|
20230713,141300,134065380,11550,11550,11550,11550,0
|
|
20230713,141200,134065380,11550,11550,11550,11550,0
|
|
20230713,141100,134065380,11550,11550,11550,11550,0
|
|
20230713,141000,134065380,11550,11550,11550,11550,1
|
|
20230713,140900,134053830,11550,11550,11550,11550,0
|
|
20230713,140800,134053830,11550,11550,11550,11550,0
|
|
20230713,140700,134053830,11550,11550,11550,11550,0
|
|
20230713,140600,134053830,11550,11550,11550,11550,0
|
|
20230713,140500,134053830,11550,11550,11550,11550,0
|
|
20230713,140400,134053830,11550,11550,11550,11550,0
|
|
20230713,140300,134053830,11550,11550,11550,11550,0
|
|
20230713,140200,134053830,11550,11550,11550,11550,0
|
|
20230713,140100,134053830,11550,11550,11550,11550,0
|
|
20230713,140000,134053830,11550,11550,11550,11550,0
|
|
20230713,135900,134053830,11550,11550,11550,11550,0
|
|
20230713,135800,134053830,11550,11550,11550,11550,10
|
|
20230713,135700,133938330,11550,11550,11550,11550,0
|
|
20230713,135600,133938330,11550,11550,11550,11550,0
|
|
20230713,135500,133938330,11550,11550,11550,11550,10
|
|
20230713,135400,133822830,11540,11540,11540,11540,0
|
|
20230713,135300,133822830,11540,11540,11540,11540,0
|
|
20230713,135200,133822830,11540,11550,11550,11540,620
|
|
20230713,135100,126668020,11550,11550,11550,11550,37
|
|
20230713,135000,126240670,11550,11550,11550,11550,1
|
|
20230713,134900,126229120,11550,11550,11550,11550,400
|
|
20230713,134800,121609120,11540,11540,11540,11540,0
|
|
20230713,134700,121609120,11540,11540,11540,11540,0
|
|
20230713,134600,121609120,11540,11540,11540,11540,0
|
|
20230713,134500,121609120,11540,11540,11540,11540,0
|
|
20230713,134400,121609120,11540,11540,11540,11540,0
|
|
20230713,134300,121609120,11540,11540,11540,11540,0
|
|
20230713,134200,121609120,11540,11540,11540,11540,0
|
|
20230713,134100,121609120,11540,11540,11540,11540,0
|
|
20230713,134000,121609120,11540,11540,11540,11540,0
|
|
20230713,133900,121609120,11540,11540,11540,11540,0
|
|
20230713,133800,121609120,11540,11540,11540,11540,0
|
|
20230713,133700,121609120,11540,11540,11540,11540,0
|
|
20230713,133600,121609120,11540,11540,11540,11540,0
|
|
20230713,133500,121609120,11540,11540,11540,11540,4
|
|
20230713,133400,121562960,11550,11550,11550,11550,0
|
|
20230713,133300,121562960,11550,11550,11550,11550,0
|
|
20230713,133200,121562960,11550,11550,11550,11550,0
|
|
20230713,133100,121562960,11550,11550,11550,11550,0
|
|
20230713,133000,121562960,11550,11550,11550,11550,0
|
|
20230713,132900,121562960,11550,11550,11550,11550,1
|
|
20230713,132800,121551410,11550,11550,11550,11550,0
|
|
20230713,132700,121551410,11550,11550,11550,11550,0
|
|
20230713,132600,121551410,11550,11550,11550,11550,0
|
|
20230713,132500,121551410,11550,11550,11550,11550,0
|
|
20230713,132400,121551410,11550,11550,11550,11550,0
|
|
20230713,132300,121551410,11550,11550,11550,11550,0
|
|
20230713,132200,121551410,11550,11550,11550,11550,0
|
|
20230713,132100,121551410,11550,11550,11550,11550,0
|
|
20230713,132000,121551410,11550,11550,11550,11550,0
|
|
20230713,131900,121551410,11550,11550,11550,11550,0
|
|
20230713,131800,121551410,11550,11550,11550,11550,0
|
|
20230713,131700,121551410,11550,11550,11550,11550,212
|
|
20230713,131600,119102810,11560,11560,11560,11560,212
|
|
20230713,131500,116652090,11570,11570,11570,11570,0
|
|
20230713,131400,116652090,11570,11570,11570,11570,200
|
|
20230713,131300,114338090,11570,11570,11570,11570,0
|
|
20230713,131200,114338090,11570,11570,11570,11570,0
|
|
20230713,131100,114338090,11570,11570,11570,11570,0
|
|
20230713,131000,114338090,11570,11570,11570,11570,0
|
|
20230713,130900,114338090,11570,11570,11570,11570,22
|
|
20230713,130800,114083550,11570,11570,11570,11570,0
|
|
20230713,130700,114083550,11570,11570,11570,11570,0
|
|
20230713,130600,114083550,11570,11570,11570,11570,40
|
|
20230713,130500,113620750,11570,11570,11570,11570,6
|
|
20230713,130400,113551330,11570,11570,11570,11570,0
|
|
20230713,130300,113551330,11570,11570,11570,11570,6
|
|
20230713,130200,113481910,11580,11580,11580,11580,0
|
|
20230713,130100,113481910,11580,11580,11580,11580,0
|
|
20230713,130000,113481910,11580,11580,11580,11580,0
|
|
20230713,125900,113481910,11580,11580,11580,11580,0
|
|
20230713,125800,113481910,11580,11580,11580,11580,0
|
|
20230713,125700,113481910,11580,11580,11580,11580,100
|
|
20230713,125600,112323910,11580,11580,11580,11580,1
|
|
20230713,125500,112312330,11580,11580,11580,11580,2
|
|
20230713,125400,112289170,11570,11570,11570,11570,0
|
|
20230713,125300,112289170,11570,11570,11570,11570,0
|
|
20230713,125200,112289170,11570,11570,11570,11570,0
|
|
20230713,125100,112289170,11570,11570,11570,11570,0
|
|
20230713,125000,112289170,11570,11570,11570,11570,0
|
|
20230713,124900,112289170,11570,11570,11570,11570,0
|
|
20230713,124800,112289170,11570,11570,11570,11570,0
|
|
20230713,124700,112289170,11570,11570,11570,11570,11
|
|
20230713,124600,112161900,11560,11560,11560,11560,0
|
|
20230713,124500,112161900,11560,11550,11560,11550,11
|
|
20230713,124400,112034750,11550,11570,11570,11550,136
|
|
20230713,124300,110463390,11580,11580,11580,11580,0
|
|
20230713,124200,110463390,11580,11580,11580,11580,10
|
|
20230713,124100,110347590,11610,11610,11610,11610,0
|
|
20230713,124000,110347590,11610,11610,11610,11610,0
|
|
20230713,123900,110347590,11610,11610,11610,11610,0
|
|
20230713,123800,110347590,11610,11610,11610,11610,0
|
|
20230713,123700,110347590,11610,11610,11610,11610,0
|
|
20230713,123600,110347590,11610,11610,11610,11610,0
|
|
20230713,123500,110347590,11610,11610,11610,11610,0
|
|
20230713,123400,110347590,11610,11610,11610,11610,1
|
|
20230713,123300,110335980,11560,11560,11560,11560,0
|
|
20230713,123200,110335980,11560,11560,11560,11560,0
|
|
20230713,123100,110335980,11560,11560,11560,11560,0
|
|
20230713,123000,110335980,11560,11600,11600,11550,3635
|
|
20230713,122900,68304500,11600,11600,11600,11600,0
|
|
20230713,122800,68304500,11600,11600,11600,11600,0
|
|
20230713,122700,68304500,11600,11600,11600,11600,0
|
|
20230713,122600,68304500,11600,11600,11600,11600,0
|
|
20230713,122500,68304500,11600,11600,11600,11600,0
|
|
20230713,122400,68304500,11600,11600,11600,11600,0
|
|
20230713,122300,68304500,11600,11600,11600,11600,0
|
|
20230713,122200,68304500,11600,11600,11600,11600,0
|
|
20230713,122100,68304500,11600,11600,11600,11600,0
|
|
20230713,122000,68304500,11600,11600,11600,11600,0
|
|
20230713,121900,68304500,11600,11600,11600,11600,0
|
|
20230713,121800,68304500,11600,11600,11600,11600,0
|
|
20230713,121700,68304500,11600,11600,11600,11600,0
|
|
20230713,121600,68304500,11600,11600,11600,11600,0
|
|
20230713,121500,68304500,11600,11600,11600,11600,6
|
|
20230713,121400,68234900,11600,11600,11600,11600,0
|
|
20230713,121300,68234900,11600,11600,11600,11600,20
|
|
20230713,121200,68002900,11600,11600,11600,11600,0
|
|
20230713,121100,68002900,11600,11600,11600,11600,0
|
|
20230713,121000,68002900,11600,11600,11600,11600,0
|
|
20230713,120900,68002900,11600,11600,11600,11600,0
|
|
20230713,120800,68002900,11600,11600,11600,11600,100
|
|
20230713,120700,66842900,11610,11610,11610,11610,0
|
|
20230713,120600,66842900,11610,11610,11610,11610,0
|
|
20230713,120500,66842900,11610,11610,11610,11610,0
|
|
20230713,120400,66842900,11610,11610,11610,11610,0
|
|
20230713,120300,66842900,11610,11610,11610,11610,0
|
|
20230713,120200,66842900,11610,11610,11610,11610,0
|
|
20230713,120100,66842900,11610,11610,11610,11610,0
|
|
20230713,120000,66842900,11610,11610,11610,11610,0
|
|
20230713,115900,66842900,11610,11610,11610,11610,6
|
|
20230713,115800,66773240,11610,11610,11610,11610,0
|
|
20230713,115700,66773240,11610,11610,11610,11610,155
|
|
20230713,115600,64973690,11620,11620,11620,11620,4
|
|
20230713,115500,64927210,11620,11620,11620,11620,0
|
|
20230713,115400,64927210,11620,11620,11620,11620,0
|
|
20230713,115300,64927210,11620,11620,11620,11620,1
|
|
20230713,115200,64915590,11620,11620,11620,11620,105
|
|
20230713,115100,63695490,11620,11620,11620,11620,5
|
|
20230713,115000,63637390,11620,11620,11620,11620,1
|
|
20230713,114900,63625770,11620,11620,11620,11620,0
|
|
20230713,114800,63625770,11620,11620,11620,11620,0
|
|
20230713,114700,63625770,11620,11620,11620,11620,2
|
|
20230713,114600,63602530,11630,11630,11630,11630,2
|
|
20230713,114500,63579270,11630,11630,11630,11630,0
|
|
20230713,114400,63579270,11630,11630,11630,11630,0
|
|
20230713,114300,63579270,11630,11630,11630,11630,0
|
|
20230713,114200,63579270,11630,11630,11630,11630,0
|
|
20230713,114100,63579270,11630,11630,11630,11630,0
|
|
20230713,114000,63579270,11630,11630,11630,11630,0
|
|
20230713,113900,63579270,11630,11630,11630,11630,10
|
|
20230713,113800,63462970,11640,11640,11640,11640,1
|
|
20230713,113700,63451330,11640,11630,11640,11630,4
|
|
20230713,113600,63404780,11640,11640,11640,11640,0
|
|
20230713,113500,63404780,11640,11640,11640,11640,0
|
|
20230713,113400,63404780,11640,11640,11640,11640,0
|
|
20230713,113300,63404780,11640,11640,11640,11640,0
|
|
20230713,113200,63404780,11640,11640,11640,11640,0
|
|
20230713,113100,63404780,11640,11640,11640,11640,0
|
|
20230713,113000,63404780,11640,11640,11640,11640,0
|
|
20230713,112900,63404780,11640,11630,11640,11630,12
|
|
20230713,112800,63265200,11640,11640,11640,11640,0
|
|
20230713,112700,63265200,11640,11640,11640,11640,0
|
|
20230713,112600,63265200,11640,11640,11640,11640,0
|
|
20230713,112500,63265200,11640,11640,11640,11640,0
|
|
20230713,112400,63265200,11640,11640,11640,11640,0
|
|
20230713,112300,63265200,11640,11640,11640,11640,0
|
|
20230713,112200,63265200,11640,11640,11640,11640,0
|
|
20230713,112100,63265200,11640,11640,11640,11640,0
|
|
20230713,112000,63265200,11640,11640,11640,11640,0
|
|
20230713,111900,63265200,11640,11630,11640,11630,103
|
|
20230713,111800,62067290,11640,11640,11640,11640,11
|
|
20230713,111700,61939250,11640,11640,11640,11640,9
|
|
20230713,111600,61834490,11640,11640,11640,11640,1
|
|
20230713,111500,61822850,11640,11640,11650,11640,403
|
|
20230713,111400,57131910,11640,11640,11640,11640,60
|
|
20230713,111300,56433510,11640,11640,11640,11640,0
|
|
20230713,111200,56433510,11640,11640,11640,11640,0
|
|
20230713,111100,56433510,11640,11640,11640,11640,0
|
|
20230713,111000,56433510,11640,11640,11640,11640,0
|
|
20230713,110900,56433510,11640,11640,11640,11640,1
|
|
20230713,110800,56421870,11640,11640,11640,11640,0
|
|
20230713,110700,56421870,11640,11640,11640,11640,0
|
|
20230713,110600,56421870,11640,11640,11640,11640,0
|
|
20230713,110500,56421870,11640,11640,11640,11640,0
|
|
20230713,110400,56421870,11640,11640,11640,11640,0
|
|
20230713,110300,56421870,11640,11640,11640,11640,0
|
|
20230713,110200,56421870,11640,11640,11640,11640,0
|
|
20230713,110100,56421870,11640,11640,11640,11640,0
|
|
20230713,110000,56421870,11640,11640,11640,11640,0
|
|
20230713,105900,56421870,11640,11640,11640,11640,0
|
|
20230713,105800,56421870,11640,11640,11640,11640,0
|
|
20230713,105700,56421870,11640,11640,11640,11640,4
|
|
20230713,105600,56375310,11640,11640,11640,11640,0
|
|
20230713,105500,56375310,11640,11640,11640,11640,0
|
|
20230713,105400,56375310,11640,11640,11640,11640,0
|
|
20230713,105300,56375310,11640,11640,11640,11640,0
|
|
20230713,105200,56375310,11640,11640,11640,11640,0
|
|
20230713,105100,56375310,11640,11640,11640,11640,0
|
|
20230713,105000,56375310,11640,11640,11640,11640,0
|
|
20230713,104900,56375310,11640,11640,11640,11640,0
|
|
20230713,104800,56375310,11640,11640,11640,11640,0
|
|
20230713,104700,56375310,11640,11640,11640,11640,0
|
|
20230713,104600,56375310,11640,11640,11640,11640,0
|
|
20230713,104500,56375310,11640,11640,11640,11640,0
|
|
20230713,104400,56375310,11640,11640,11640,11640,9
|
|
20230713,104300,56270550,11640,11640,11640,11640,0
|
|
20230713,104200,56270550,11640,11640,11640,11640,0
|
|
20230713,104100,56270550,11640,11640,11640,11640,0
|
|
20230713,104000,56270550,11640,11640,11640,11640,2
|
|
20230713,103900,56247270,11630,11630,11630,11630,0
|
|
20230713,103800,56247270,11630,11630,11630,11630,1
|
|
20230713,103700,56235640,11630,11630,11630,11630,0
|
|
20230713,103600,56235640,11630,11630,11630,11630,0
|
|
20230713,103500,56235640,11630,11630,11630,11630,1
|
|
20230713,103400,56224010,11630,11630,11630,11630,0
|
|
20230713,103300,56224010,11630,11630,11630,11630,0
|
|
20230713,103200,56224010,11630,11630,11630,11630,1
|
|
20230713,103100,56212380,11630,11630,11630,11630,0
|
|
20230713,103000,56212380,11630,11630,11630,11630,0
|
|
20230713,102900,56212380,11630,11630,11630,11630,0
|
|
20230713,102800,56212380,11630,11630,11630,11630,0
|
|
20230713,102700,56212380,11630,11630,11630,11630,0
|
|
20230713,102600,56212380,11630,11630,11630,11630,0
|
|
20230713,102500,56212380,11630,11630,11630,11630,0
|
|
20230713,102400,56212380,11630,11630,11630,11630,0
|
|
20230713,102300,56212380,11630,11630,11630,11630,0
|
|
20230713,102200,56212380,11630,11630,11630,11630,97
|
|
20230713,102100,55084270,11630,11620,11630,11600,261
|
|
20230713,102000,52053210,11630,11640,11640,11630,8
|
|
20230713,101900,51960150,11630,11630,11630,11630,1
|
|
20230713,101800,51948520,11640,11640,11640,11640,2
|
|
20230713,101700,51925240,11630,11630,11630,11630,0
|
|
20230713,101600,51925240,11630,11630,11630,11630,0
|
|
20230713,101500,51925240,11630,11630,11630,11630,0
|
|
20230713,101400,51925240,11630,11630,11630,11630,3
|
|
20230713,101300,51890350,11630,11630,11630,11630,0
|
|
20230713,101200,51890350,11630,11630,11630,11630,0
|
|
20230713,101100,51890350,11630,11630,11640,11630,211
|
|
20230713,101000,49435310,11630,11630,11630,11630,0
|
|
20230713,100900,49435310,11630,11630,11630,11630,0
|
|
20230713,100800,49435310,11630,11630,11630,11630,0
|
|
20230713,100700,49435310,11630,11630,11630,11630,0
|
|
20230713,100600,49435310,11630,11630,11630,11630,2
|
|
20230713,100500,49412050,11620,11620,11620,11620,0
|
|
20230713,100400,49412050,11620,11620,11620,11620,10
|
|
20230713,100300,49295850,11620,11620,11620,11620,6
|
|
20230713,100200,49226130,11630,11630,11630,11630,0
|
|
20230713,100100,49226130,11630,11630,11630,11630,2
|
|
20230713,100000,49202870,11620,11620,11620,11620,1
|
|
20230713,095900,49191250,11630,11630,11630,11630,0
|
|
20230713,095800,49191250,11630,11630,11630,11630,0
|
|
20230713,095700,49191250,11630,11630,11630,11630,0
|
|
20230713,095600,49191250,11630,11630,11630,11630,0
|
|
20230713,095500,49191250,11630,11630,11630,11630,9
|
|
20230713,095400,49086580,11620,11620,11620,11620,0
|
|
20230713,095300,49086580,11620,11620,11620,11620,0
|
|
20230713,095200,49086580,11620,11620,11620,11620,0
|
|
20230713,095100,49086580,11620,11620,11620,11620,1
|
|
20230713,095000,49074960,11620,11620,11620,11620,2
|
|
20230713,094900,49051720,11620,11620,11620,11620,42
|
|
20230713,094800,48563680,11620,11620,11620,11620,2
|
|
20230713,094700,48540440,11610,11610,11610,11610,0
|
|
20230713,094600,48540440,11610,11610,11610,11610,85
|
|
20230713,094500,47553590,11600,11570,11600,11570,370
|
|
20230713,094400,43266880,11570,11570,11570,11570,2
|
|
20230713,094300,43243740,11560,11550,11560,11550,218
|
|
20230713,094200,40725740,11550,11550,11550,11550,0
|
|
20230713,094100,40725740,11550,11550,11550,11550,0
|
|
20230713,094000,40725740,11550,11540,11550,11540,184
|
|
20230713,093900,38601360,11540,11530,11540,11530,12
|
|
20230713,093800,38462980,11540,11530,11540,11530,406
|
|
20230713,093700,33781780,11520,11520,11520,11520,35
|
|
20230713,093600,33378580,11520,11510,11520,11510,96
|
|
20230713,093500,32272760,11510,11500,11510,11500,318
|
|
20230713,093400,28615340,11500,11490,11500,11490,17
|
|
20230713,093300,28419990,11500,11500,11500,11500,2
|
|
20230713,093200,28396990,11490,11490,11490,11490,257
|
|
20230713,093100,25444060,11480,11480,11480,11480,48
|
|
20230713,093000,24893020,11480,11480,11480,11480,0
|
|
20230713,092900,24893020,11480,11480,11480,11480,0
|
|
20230713,092800,24893020,11480,11480,11480,11480,2
|
|
20230713,092700,24870060,11490,11490,11490,11490,0
|
|
20230713,092600,24870060,11490,11490,11490,11490,0
|
|
20230713,092500,24870060,11490,11490,11490,11490,2
|
|
20230713,092400,24847080,11470,11470,11470,11470,100
|
|
20230713,092300,23700080,11470,11500,11500,11470,72
|
|
20230713,092200,22873460,11490,11490,11490,11490,9
|
|
20230713,092100,22770050,11500,11500,11500,11500,0
|
|
20230713,092000,22770050,11500,11500,11500,11500,0
|
|
20230713,091900,22770050,11500,11500,11500,11500,0
|
|
20230713,091800,22770050,11500,11500,11500,11500,0
|
|
20230713,091700,22770050,11500,11500,11500,11500,0
|
|
20230713,091600,22770050,11500,11500,11500,11500,0
|
|
20230713,091500,22770050,11500,11500,11500,11500,0
|
|
20230713,091400,22770050,11500,11500,11500,11500,0
|
|
20230713,091300,22770050,11500,11500,11500,11500,0
|
|
20230713,091200,22770050,11500,11500,11500,11500,2
|
|
20230713,091100,22747050,11470,11480,11480,11470,200
|
|
20230713,091000,20452840,11500,11500,11500,11500,0
|
|
20230713,090900,20452840,11500,11490,11500,11490,44
|
|
20230713,090800,19947140,11490,11500,11500,11490,32
|
|
20230713,090700,19579450,11490,11490,11490,11490,1638
|
|
20230713,090600,758830,11490,11490,11490,11490,0
|
|
20230713,090500,758830,11490,11490,11490,11490,17
|
|
20230713,090400,563500,11500,11500,11500,11500,0
|
|
20230713,090300,563500,11500,11500,11500,11500,0
|
|
20230713,090200,563500,11500,11500,11500,11500,0
|
|
20230713,090100,563500,11500,11500,11500,11500,0
|
|
20230713,090000,563500,11500,11500,11500,11500,49
|