639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,193600,456823950,10630,10630,10630,10630,2162
|
|
20230713,193500,456823950,10630,10630,10630,10630,0
|
|
20230713,193400,456823950,10630,10630,10630,10630,0
|
|
20230713,193300,456823950,10630,10630,10630,10630,0
|
|
20230713,193200,456823950,10630,10630,10630,10630,0
|
|
20230713,193100,456823950,10630,10630,10630,10630,0
|
|
20230713,193000,456823950,10630,10630,10630,10630,0
|
|
20230713,192900,456823950,10630,10630,10630,10630,0
|
|
20230713,192800,456823950,10630,10630,10630,10630,0
|
|
20230713,192700,456823950,10630,10630,10630,10630,0
|
|
20230713,192600,456823950,10630,10630,10630,10630,0
|
|
20230713,192500,456823950,10630,10630,10630,10630,0
|
|
20230713,192400,456823950,10630,10630,10630,10630,0
|
|
20230713,192300,456823950,10630,10630,10630,10630,0
|
|
20230713,192200,456823950,10630,10630,10630,10630,0
|
|
20230713,192100,456823950,10630,10630,10630,10630,0
|
|
20230713,192000,456823950,10630,10630,10630,10630,0
|
|
20230713,191900,456823950,10630,10630,10630,10630,0
|
|
20230713,191800,456823950,10630,10630,10630,10630,0
|
|
20230713,191700,456823950,10630,10630,10630,10630,0
|
|
20230713,191600,456823950,10630,10630,10630,10630,0
|
|
20230713,191500,456823950,10630,10630,10630,10630,0
|
|
20230713,191400,456823950,10630,10630,10630,10630,0
|
|
20230713,191300,456823950,10630,10630,10630,10630,0
|
|
20230713,191200,456823950,10630,10630,10630,10630,0
|
|
20230713,191100,456823950,10630,10630,10630,10630,0
|
|
20230713,191000,456823950,10630,10630,10630,10630,0
|
|
20230713,190900,456823950,10630,10630,10630,10630,0
|
|
20230713,190800,456823950,10630,10630,10630,10630,0
|
|
20230713,190700,456823950,10630,10630,10630,10630,0
|
|
20230713,190600,456823950,10630,10630,10630,10630,2162
|
|
20230713,190500,456823950,10630,10630,10630,10630,0
|
|
20230713,190400,456823950,10630,10630,10630,10630,0
|
|
20230713,190300,456823950,10630,10630,10630,10630,0
|
|
20230713,190200,456823950,10630,10630,10630,10630,0
|
|
20230713,190100,456823950,10630,10630,10630,10630,0
|
|
20230713,190000,456823950,10630,10630,10630,10630,0
|
|
20230713,185900,456823950,10630,10630,10630,10630,0
|
|
20230713,185800,456823950,10630,10630,10630,10630,0
|
|
20230713,185700,456823950,10630,10630,10630,10630,0
|
|
20230713,185600,456823950,10630,10630,10630,10630,0
|
|
20230713,185500,456823950,10630,10630,10630,10630,0
|
|
20230713,185400,456823950,10630,10630,10630,10630,0
|
|
20230713,185300,456823950,10630,10630,10630,10630,0
|
|
20230713,185200,456823950,10630,10630,10630,10630,0
|
|
20230713,185100,456823950,10630,10630,10630,10630,0
|
|
20230713,185000,456823950,10630,10630,10630,10630,0
|
|
20230713,184900,456823950,10630,10630,10630,10630,0
|
|
20230713,184800,456823950,10630,10630,10630,10630,0
|
|
20230713,184700,456823950,10630,10630,10630,10630,0
|
|
20230713,184600,456823950,10630,10630,10630,10630,0
|
|
20230713,184500,456823950,10630,10630,10630,10630,0
|
|
20230713,184400,456823950,10630,10630,10630,10630,0
|
|
20230713,184300,456823950,10630,10630,10630,10630,0
|
|
20230713,184200,456823950,10630,10630,10630,10630,0
|
|
20230713,184100,456823950,10630,10630,10630,10630,0
|
|
20230713,184000,456823950,10630,10630,10630,10630,0
|
|
20230713,183900,456823950,10630,10630,10630,10630,0
|
|
20230713,183800,456823950,10630,10630,10630,10630,0
|
|
20230713,183700,456823950,10630,10630,10630,10630,0
|
|
20230713,183600,456823950,10630,10630,10630,10630,2162
|
|
20230713,183500,456823950,10630,10630,10630,10630,0
|
|
20230713,183400,456823950,10630,10630,10630,10630,0
|
|
20230713,183300,456823950,10630,10630,10630,10630,0
|
|
20230713,183200,456823950,10630,10630,10630,10630,0
|
|
20230713,183100,456823950,10630,10630,10630,10630,0
|
|
20230713,183000,456823950,10630,10630,10630,10630,0
|
|
20230713,182900,456823950,10630,10630,10630,10630,0
|
|
20230713,182800,456823950,10630,10630,10630,10630,0
|
|
20230713,182700,456823950,10630,10630,10630,10630,0
|
|
20230713,182600,456823950,10630,10630,10630,10630,0
|
|
20230713,182500,456823950,10630,10630,10630,10630,0
|
|
20230713,182400,456823950,10630,10630,10630,10630,0
|
|
20230713,182300,456823950,10630,10630,10630,10630,0
|
|
20230713,182200,456823950,10630,10630,10630,10630,0
|
|
20230713,182100,456823950,10630,10630,10630,10630,0
|
|
20230713,182000,456823950,10630,10630,10630,10630,0
|
|
20230713,181900,456823950,10630,10630,10630,10630,0
|
|
20230713,181800,456823950,10630,10630,10630,10630,0
|
|
20230713,181700,456823950,10630,10630,10630,10630,0
|
|
20230713,181600,456823950,10630,10630,10630,10630,0
|
|
20230713,181500,456823950,10630,10630,10630,10630,0
|
|
20230713,181400,456823950,10630,10630,10630,10630,0
|
|
20230713,181300,456823950,10630,10630,10630,10630,0
|
|
20230713,181200,456823950,10630,10630,10630,10630,0
|
|
20230713,181100,456823950,10630,10630,10630,10630,0
|
|
20230713,181000,456823950,10630,10630,10630,10630,0
|
|
20230713,180900,456823950,10630,10630,10630,10630,0
|
|
20230713,180800,456823950,10630,10630,10630,10630,0
|
|
20230713,180700,456823950,10630,10630,10630,10630,0
|
|
20230713,180600,456823950,10630,10630,10630,10630,2162
|
|
20230713,180500,456823950,10630,10630,10630,10630,0
|
|
20230713,180400,456823950,10630,10630,10630,10630,0
|
|
20230713,180300,456823950,10630,10630,10630,10630,0
|
|
20230713,180200,456823950,10630,10630,10630,10630,0
|
|
20230713,180100,456823950,10630,10630,10630,10630,0
|
|
20230713,180000,456823950,10630,10630,10630,10630,0
|
|
20230713,175900,456823950,10630,10630,10630,10630,0
|
|
20230713,175800,456823950,10630,10630,10630,10630,0
|
|
20230713,175700,456823950,10630,10630,10630,10630,0
|
|
20230713,175600,456823950,10630,10630,10630,10630,0
|
|
20230713,175500,456823950,10630,10630,10630,10630,0
|
|
20230713,175400,456823950,10630,10630,10630,10630,0
|
|
20230713,175300,456823950,10630,10630,10630,10630,0
|
|
20230713,175200,456823950,10630,10630,10630,10630,0
|
|
20230713,175100,456823950,10630,10630,10630,10630,0
|
|
20230713,175000,456823950,10630,10630,10630,10630,0
|
|
20230713,174900,456823950,10630,10630,10630,10630,0
|
|
20230713,174800,456823950,10630,10630,10630,10630,0
|
|
20230713,174700,456823950,10630,10630,10630,10630,0
|
|
20230713,174600,456823950,10630,10630,10630,10630,0
|
|
20230713,174500,456823950,10630,10630,10630,10630,0
|
|
20230713,174400,456823950,10630,10630,10630,10630,0
|
|
20230713,174300,456823950,10630,10630,10630,10630,0
|
|
20230713,174200,456823950,10630,10630,10630,10630,0
|
|
20230713,174100,456823950,10630,10630,10630,10630,0
|
|
20230713,174000,456823950,10630,10630,10630,10630,0
|
|
20230713,173900,456823950,10630,10630,10630,10630,0
|
|
20230713,173800,456823950,10630,10630,10630,10630,0
|
|
20230713,173700,456823950,10630,10630,10630,10630,0
|
|
20230713,173600,456823950,10630,10630,10630,10630,2162
|
|
20230713,173500,456823950,10630,10630,10630,10630,0
|
|
20230713,173400,456823950,10630,10630,10630,10630,0
|
|
20230713,173300,456823950,10630,10630,10630,10630,0
|
|
20230713,173200,456823950,10630,10630,10630,10630,0
|
|
20230713,173100,456823950,10630,10630,10630,10630,0
|
|
20230713,173000,456823950,10630,10630,10630,10630,0
|
|
20230713,172900,456823950,10630,10630,10630,10630,0
|
|
20230713,172800,456823950,10630,10630,10630,10630,0
|
|
20230713,172700,456823950,10630,10630,10630,10630,0
|
|
20230713,172600,456823950,10630,10630,10630,10630,0
|
|
20230713,172500,456823950,10630,10630,10630,10630,0
|
|
20230713,172400,456823950,10630,10630,10630,10630,0
|
|
20230713,172300,456823950,10630,10630,10630,10630,0
|
|
20230713,172200,456823950,10630,10630,10630,10630,0
|
|
20230713,172100,456823950,10630,10630,10630,10630,0
|
|
20230713,172000,456823950,10630,10630,10630,10630,0
|
|
20230713,171900,456823950,10630,10630,10630,10630,0
|
|
20230713,171800,456823950,10630,10630,10630,10630,0
|
|
20230713,171700,456823950,10630,10630,10630,10630,0
|
|
20230713,171600,456823950,10630,10630,10630,10630,0
|
|
20230713,171500,456823950,10630,10630,10630,10630,0
|
|
20230713,171400,456823950,10630,10630,10630,10630,0
|
|
20230713,171300,456823950,10630,10630,10630,10630,0
|
|
20230713,171200,456823950,10630,10630,10630,10630,0
|
|
20230713,171100,456823950,10630,10630,10630,10630,0
|
|
20230713,171000,456823950,10630,10630,10630,10630,0
|
|
20230713,170900,456823950,10630,10630,10630,10630,0
|
|
20230713,170800,456823950,10630,10630,10630,10630,0
|
|
20230713,170700,456823950,10630,10630,10630,10630,0
|
|
20230713,170600,456823950,10630,10630,10630,10630,2162
|
|
20230713,170500,456823950,10630,10630,10630,10630,0
|
|
20230713,170400,456823950,10630,10630,10630,10630,0
|
|
20230713,170300,456823950,10630,10630,10630,10630,0
|
|
20230713,170200,456823950,10630,10630,10630,10630,0
|
|
20230713,170100,456823950,10630,10630,10630,10630,0
|
|
20230713,170000,456823950,10630,10630,10630,10630,0
|
|
20230713,165900,456823950,10630,10630,10630,10630,0
|
|
20230713,165800,456823950,10630,10630,10630,10630,0
|
|
20230713,165700,456823950,10630,10630,10630,10630,0
|
|
20230713,165600,456823950,10630,10630,10630,10630,0
|
|
20230713,165500,456823950,10630,10630,10630,10630,0
|
|
20230713,165400,456823950,10630,10630,10630,10630,0
|
|
20230713,165300,456823950,10630,10630,10630,10630,0
|
|
20230713,165200,456823950,10630,10630,10630,10630,0
|
|
20230713,165100,456823950,10630,10630,10630,10630,0
|
|
20230713,165000,456823950,10630,10630,10630,10630,0
|
|
20230713,164900,456823950,10630,10630,10630,10630,0
|
|
20230713,164800,456823950,10630,10630,10630,10630,0
|
|
20230713,164700,456823950,10630,10630,10630,10630,0
|
|
20230713,164600,456823950,10630,10630,10630,10630,0
|
|
20230713,164500,456823950,10630,10630,10630,10630,0
|
|
20230713,164400,456823950,10630,10630,10630,10630,0
|
|
20230713,164300,456823950,10630,10630,10630,10630,0
|
|
20230713,164200,456823950,10630,10630,10630,10630,0
|
|
20230713,164100,456823950,10630,10630,10630,10630,0
|
|
20230713,164000,456823950,10630,10630,10630,10630,0
|
|
20230713,163900,456823950,10630,10630,10630,10630,0
|
|
20230713,163800,456823950,10630,10630,10630,10630,0
|
|
20230713,163700,456823950,10630,10630,10630,10630,0
|
|
20230713,163600,456823950,10630,10630,10630,10630,2162
|
|
20230713,163500,456823950,10630,10630,10630,10630,0
|
|
20230713,163400,456823950,10630,10630,10630,10630,0
|
|
20230713,163300,456823950,10630,10630,10630,10630,0
|
|
20230713,163200,456823950,10630,10630,10630,10630,0
|
|
20230713,163100,456823950,10630,10630,10630,10630,0
|
|
20230713,163000,456823950,10630,10630,10630,10630,0
|
|
20230713,162900,456823950,10630,10630,10630,10630,0
|
|
20230713,162800,456823950,10630,10630,10630,10630,0
|
|
20230713,162700,456823950,10630,10630,10630,10630,0
|
|
20230713,162600,456823950,10630,10630,10630,10630,0
|
|
20230713,162500,456823950,10630,10630,10630,10630,0
|
|
20230713,162400,456823950,10630,10630,10630,10630,0
|
|
20230713,162300,456823950,10630,10630,10630,10630,0
|
|
20230713,162200,456823950,10630,10630,10630,10630,0
|
|
20230713,162100,456823950,10630,10630,10630,10630,0
|
|
20230713,162000,456823950,10630,10630,10630,10630,0
|
|
20230713,161900,456823950,10630,10630,10630,10630,0
|
|
20230713,161800,456823950,10630,10630,10630,10630,0
|
|
20230713,161700,456823950,10630,10630,10630,10630,0
|
|
20230713,161600,456823950,10630,10630,10630,10630,0
|
|
20230713,161500,456823950,10630,10630,10630,10630,0
|
|
20230713,161400,456823950,10630,10630,10630,10630,0
|
|
20230713,161300,456823950,10630,10630,10630,10630,0
|
|
20230713,161200,456823950,10630,10630,10630,10630,0
|
|
20230713,161100,456823950,10630,10630,10630,10630,0
|
|
20230713,161000,456823950,10630,10630,10630,10630,0
|
|
20230713,160900,456823950,10630,10630,10630,10630,0
|
|
20230713,160800,456823950,10630,10630,10630,10630,0
|
|
20230713,160700,456823950,10630,10630,10630,10630,0
|
|
20230713,160600,456823950,10630,10630,10630,10630,2162
|
|
20230713,160500,456823950,10630,10630,10630,10630,0
|
|
20230713,160400,456823950,10630,10630,10630,10630,0
|
|
20230713,160300,456823950,10630,10630,10630,10630,0
|
|
20230713,160200,456823950,10630,10630,10630,10630,0
|
|
20230713,160100,456823950,10630,10630,10630,10630,0
|
|
20230713,160000,456823950,10630,10630,10630,10630,0
|
|
20230713,155900,456823950,10630,10630,10630,10630,0
|
|
20230713,155800,456823950,10630,10630,10630,10630,0
|
|
20230713,155700,456823950,10630,10630,10630,10630,0
|
|
20230713,155600,456823950,10630,10630,10630,10630,0
|
|
20230713,155500,456823950,10630,10630,10630,10630,0
|
|
20230713,155400,456823950,10630,10630,10630,10630,0
|
|
20230713,155300,456823950,10630,10630,10630,10630,0
|
|
20230713,155200,456823950,10630,10630,10630,10630,0
|
|
20230713,155100,456823950,10630,10630,10630,10630,0
|
|
20230713,155000,456823950,10630,10630,10630,10630,0
|
|
20230713,154900,456823950,10630,10630,10630,10630,0
|
|
20230713,154800,456823950,10630,10630,10630,10630,0
|
|
20230713,154700,456823950,10630,10630,10630,10630,0
|
|
20230713,154600,456823950,10630,10630,10630,10630,0
|
|
20230713,154500,456823950,10630,10630,10630,10630,0
|
|
20230713,154400,456823950,10630,10630,10630,10630,0
|
|
20230713,154300,456823950,10630,10630,10630,10630,0
|
|
20230713,154200,456823950,10630,10630,10630,10630,0
|
|
20230713,154100,456823950,10630,10630,10630,10630,0
|
|
20230713,154000,456823950,10630,10630,10630,10630,0
|
|
20230713,153900,456823950,10630,10630,10630,10630,0
|
|
20230713,153800,456823950,10630,10630,10630,10630,0
|
|
20230713,153700,456823950,10630,10630,10630,10630,0
|
|
20230713,153600,456823950,10630,10630,10630,10630,2162
|
|
20230713,153500,456823950,10630,10630,10630,10630,0
|
|
20230713,153400,456823950,10630,10630,10630,10630,0
|
|
20230713,153300,456823950,10630,10630,10630,10630,0
|
|
20230713,153200,456823950,10630,10630,10630,10630,0
|
|
20230713,153100,456823950,10630,10630,10630,10630,0
|
|
20230713,153000,456823950,10630,10630,10630,10630,2162
|
|
20230713,152900,433841890,10780,10780,10780,10780,0
|
|
20230713,152800,433841890,10780,10780,10780,10780,0
|
|
20230713,152700,433841890,10780,10780,10780,10780,0
|
|
20230713,152600,433841890,10780,10780,10780,10780,0
|
|
20230713,152500,433841890,10780,10780,10780,10780,0
|
|
20230713,152400,433841890,10780,10780,10780,10780,0
|
|
20230713,152300,433841890,10780,10780,10780,10780,0
|
|
20230713,152200,433841890,10780,10780,10780,10780,0
|
|
20230713,152100,433841890,10780,10780,10780,10780,0
|
|
20230713,152000,433841890,10780,10780,10780,10780,0
|
|
20230713,151900,433841890,10780,10790,10790,10780,20
|
|
20230713,151800,433626110,10790,10790,10790,10790,0
|
|
20230713,151700,433626110,10790,10790,10790,10790,11
|
|
20230713,151600,433507420,10800,10810,10810,10800,1854
|
|
20230713,151500,413476880,10810,10810,10810,10810,213
|
|
20230713,151400,411174350,10820,10820,10820,10820,110
|
|
20230713,151300,409984150,10820,10830,10830,10820,963
|
|
20230713,151200,399564410,10830,10830,10830,10830,0
|
|
20230713,151100,399564410,10830,10830,10830,10830,38
|
|
20230713,151000,399152870,10850,10850,10850,10850,0
|
|
20230713,150900,399152870,10850,10850,10850,10850,0
|
|
20230713,150800,399152870,10850,10850,10850,10850,2
|
|
20230713,150700,399131170,10850,10850,10850,10850,5
|
|
20230713,150600,399076920,10850,10850,10850,10850,0
|
|
20230713,150500,399076920,10850,10850,10850,10850,0
|
|
20230713,150400,399076920,10850,10850,10850,10850,5
|
|
20230713,150300,399022670,10820,10820,10820,10820,0
|
|
20230713,150200,399022670,10820,10820,10820,10820,0
|
|
20230713,150100,399022670,10820,10820,10820,10820,0
|
|
20230713,150000,399022670,10820,10820,10820,10820,121
|
|
20230713,145900,397713450,10820,10820,10820,10820,0
|
|
20230713,145800,397713450,10820,10820,10820,10820,0
|
|
20230713,145700,397713450,10820,10820,10820,10820,39
|
|
20230713,145600,397291470,10820,10820,10820,10820,1
|
|
20230713,145500,397280650,10820,10820,10820,10820,0
|
|
20230713,145400,397280650,10820,10820,10820,10820,0
|
|
20230713,145300,397280650,10820,10820,10820,10820,0
|
|
20230713,145200,397280650,10820,10820,10820,10820,0
|
|
20230713,145100,397280650,10820,10830,10830,10820,499
|
|
20230713,145000,391880820,10850,10850,10850,10850,54
|
|
20230713,144900,391294920,10830,10830,10830,10830,0
|
|
20230713,144800,391294920,10830,10830,10830,10830,0
|
|
20230713,144700,391294920,10830,10830,10830,10830,0
|
|
20230713,144600,391294920,10830,10830,10830,10830,0
|
|
20230713,144500,391294920,10830,10830,10830,10830,400
|
|
20230713,144400,386962920,10830,10830,10830,10830,8
|
|
20230713,144300,386876280,10830,10820,10830,10820,285
|
|
20230713,144200,383792280,10820,10830,10830,10820,621
|
|
20230713,144100,377068900,10830,10830,10830,10830,0
|
|
20230713,144000,377068900,10830,10830,10830,10830,0
|
|
20230713,143900,377068900,10830,10830,10830,10830,0
|
|
20230713,143800,377068900,10830,10840,10840,10830,500
|
|
20230713,143700,371652660,10850,10850,10850,10850,10
|
|
20230713,143600,371544160,10850,10850,10850,10850,29
|
|
20230713,143500,371229510,10860,10860,10860,10860,23
|
|
20230713,143400,370979730,10850,10850,10850,10850,164
|
|
20230713,143300,369200330,10850,10850,10850,10850,100
|
|
20230713,143200,368115330,10850,10850,10850,10850,0
|
|
20230713,143100,368115330,10850,10850,10850,10850,25
|
|
20230713,143000,367844080,10860,10860,10860,10860,0
|
|
20230713,142900,367844080,10860,10860,10860,10860,0
|
|
20230713,142800,367844080,10860,10860,10860,10860,0
|
|
20230713,142700,367844080,10860,10860,10860,10860,1
|
|
20230713,142600,367833220,10860,10860,10860,10860,59
|
|
20230713,142500,367192480,10850,10850,10850,10850,318
|
|
20230713,142400,363742180,10860,10860,10860,10860,65
|
|
20230713,142300,363036280,10860,10860,10860,10860,0
|
|
20230713,142200,363036280,10860,10860,10860,10860,0
|
|
20230713,142100,363036280,10860,10860,10860,10860,526
|
|
20230713,142000,357323920,10870,10870,10870,10870,1
|
|
20230713,141900,357313050,10880,10880,10880,10880,0
|
|
20230713,141800,357313050,10880,10880,10880,10880,0
|
|
20230713,141700,357313050,10880,10880,10880,10880,81
|
|
20230713,141600,356431770,10920,10920,10920,10920,0
|
|
20230713,141500,356431770,10920,10920,10920,10920,0
|
|
20230713,141400,356431770,10920,10920,10920,10920,0
|
|
20230713,141300,356431770,10920,10920,10920,10920,0
|
|
20230713,141200,356431770,10920,10920,10920,10920,0
|
|
20230713,141100,356431770,10920,10920,10920,10920,0
|
|
20230713,141000,356431770,10920,10920,10920,10920,0
|
|
20230713,140900,356431770,10920,10920,10920,10920,0
|
|
20230713,140800,356431770,10920,10920,10920,10920,1
|
|
20230713,140700,356420850,10900,10900,10900,10900,0
|
|
20230713,140600,356420850,10900,10900,10900,10900,200
|
|
20230713,140500,354240850,10900,10900,10900,10900,3
|
|
20230713,140400,354208150,10900,10900,10900,10900,0
|
|
20230713,140300,354208150,10900,10900,10900,10900,0
|
|
20230713,140200,354208150,10900,10900,10900,10900,970
|
|
20230713,140100,343635150,10930,10930,10930,10930,0
|
|
20230713,140000,343635150,10930,10930,10930,10930,9
|
|
20230713,135900,343536780,10930,10930,10930,10930,0
|
|
20230713,135800,343536780,10930,10930,10930,10930,0
|
|
20230713,135700,343536780,10930,10930,10930,10930,0
|
|
20230713,135600,343536780,10930,10930,10930,10930,0
|
|
20230713,135500,343536780,10930,10930,10930,10930,0
|
|
20230713,135400,343536780,10930,10930,10930,10930,0
|
|
20230713,135300,343536780,10930,10930,10930,10930,2
|
|
20230713,135200,343514920,10870,10900,10930,10870,735
|
|
20230713,135100,335521570,10880,10880,10880,10880,0
|
|
20230713,135000,335521570,10880,10880,10880,10880,0
|
|
20230713,134900,335521570,10880,10880,10880,10880,0
|
|
20230713,134800,335521570,10880,10880,10880,10880,0
|
|
20230713,134700,335521570,10880,10880,10880,10880,0
|
|
20230713,134600,335521570,10880,10880,10880,10880,519
|
|
20230713,134500,329874850,10930,10930,10930,10930,0
|
|
20230713,134400,329874850,10930,10910,10930,10910,112
|
|
20230713,134300,328652910,10930,10910,10930,10910,501
|
|
20230713,134200,323186980,10930,10930,10930,10930,0
|
|
20230713,134100,323186980,10930,10930,10930,10930,0
|
|
20230713,134000,323186980,10930,10930,10930,10930,0
|
|
20230713,133900,323186980,10930,10930,10930,10930,0
|
|
20230713,133800,323186980,10930,10930,10930,10930,1
|
|
20230713,133700,323176050,10920,10920,10920,10920,0
|
|
20230713,133600,323176050,10920,10920,10920,10920,0
|
|
20230713,133500,323176050,10920,10920,10920,10920,50
|
|
20230713,133400,322630050,10920,10920,10920,10920,0
|
|
20230713,133300,322630050,10920,10920,10920,10920,0
|
|
20230713,133200,322630050,10920,10920,10920,10920,0
|
|
20230713,133100,322630050,10920,10920,10920,10920,20
|
|
20230713,133000,322411650,10890,10910,10920,10890,120
|
|
20230713,132900,321102550,10920,10920,10920,10920,0
|
|
20230713,132800,321102550,10920,10920,10920,10920,0
|
|
20230713,132700,321102550,10920,10920,10920,10920,0
|
|
20230713,132600,321102550,10920,10920,10920,10920,0
|
|
20230713,132500,321102550,10920,10920,10920,10920,139
|
|
20230713,132400,319584670,10930,10930,10930,10930,50
|
|
20230713,132300,319038170,10930,10930,10930,10930,0
|
|
20230713,132200,319038170,10930,10930,10930,10930,0
|
|
20230713,132100,319038170,10930,10930,10930,10930,0
|
|
20230713,132000,319038170,10930,10940,10940,10930,729
|
|
20230713,131900,311069150,10940,10940,10940,10940,119
|
|
20230713,131800,309767290,10950,10950,10950,10950,0
|
|
20230713,131700,309767290,10950,10950,10950,10950,0
|
|
20230713,131600,309767290,10950,10950,10950,10950,0
|
|
20230713,131500,309767290,10950,10950,10950,10950,0
|
|
20230713,131400,309767290,10950,10950,10950,10950,69
|
|
20230713,131300,309011740,10960,10960,10960,10960,0
|
|
20230713,131200,309011740,10960,10960,10960,10960,0
|
|
20230713,131100,309011740,10960,10960,10960,10960,0
|
|
20230713,131000,309011740,10960,10960,10960,10960,0
|
|
20230713,130900,309011740,10960,10960,10960,10960,0
|
|
20230713,130800,309011740,10960,10950,10960,10950,153
|
|
20230713,130700,307336380,10960,10960,10960,10960,0
|
|
20230713,130600,307336380,10960,10960,10960,10960,0
|
|
20230713,130500,307336380,10960,10960,10960,10960,0
|
|
20230713,130400,307336380,10960,10960,10960,10960,31
|
|
20230713,130300,306996620,10930,10930,10930,10930,0
|
|
20230713,130200,306996620,10930,10940,10940,10930,280
|
|
20230713,130100,303936170,10960,10960,10960,10960,0
|
|
20230713,130000,303936170,10960,10960,10960,10960,0
|
|
20230713,125900,303936170,10960,10960,10960,10960,0
|
|
20230713,125800,303936170,10960,10960,10960,10960,1
|
|
20230713,125700,303925210,10960,10960,10960,10960,0
|
|
20230713,125600,303925210,10960,10960,10960,10960,0
|
|
20230713,125500,303925210,10960,10960,10960,10960,1
|
|
20230713,125400,303914250,10960,10960,10960,10960,10
|
|
20230713,125300,303804650,10960,10960,10960,10960,0
|
|
20230713,125200,303804650,10960,10960,10960,10960,0
|
|
20230713,125100,303804650,10960,10960,10960,10960,0
|
|
20230713,125000,303804650,10960,10960,10960,10960,20
|
|
20230713,124900,303585450,10960,10960,10960,10960,75
|
|
20230713,124800,302763450,10960,10960,10960,10960,10
|
|
20230713,124700,302653850,10960,10960,10960,10960,0
|
|
20230713,124600,302653850,10960,10930,10960,10930,2
|
|
20230713,124500,302631960,10930,10930,10960,10930,153
|
|
20230713,124400,300959610,10930,10940,10940,10930,200
|
|
20230713,124300,298772260,10960,10960,10960,10960,0
|
|
20230713,124200,298772260,10960,10960,10960,10960,0
|
|
20230713,124100,298772260,10960,10960,10960,10960,0
|
|
20230713,124000,298772260,10960,10960,10960,10960,0
|
|
20230713,123900,298772260,10960,10960,10960,10960,0
|
|
20230713,123800,298772260,10960,10960,10960,10960,0
|
|
20230713,123700,298772260,10960,10960,10960,10960,0
|
|
20230713,123600,298772260,10960,10960,10960,10960,0
|
|
20230713,123500,298772260,10960,10960,10960,10960,15
|
|
20230713,123400,298607860,10960,10960,10960,10960,0
|
|
20230713,123300,298607860,10960,10960,10960,10960,0
|
|
20230713,123200,298607860,10960,10960,10960,10960,0
|
|
20230713,123100,298607860,10960,10960,10960,10960,0
|
|
20230713,123000,298607860,10960,10960,10960,10960,0
|
|
20230713,122900,298607860,10960,10960,10960,10960,0
|
|
20230713,122800,298607860,10960,10960,10960,10960,0
|
|
20230713,122700,298607860,10960,10960,10960,10960,0
|
|
20230713,122600,298607860,10960,10960,10960,10960,3
|
|
20230713,122500,298574980,10960,10960,10960,10960,0
|
|
20230713,122400,298574980,10960,10960,10960,10960,0
|
|
20230713,122300,298574980,10960,10960,10960,10960,2
|
|
20230713,122200,298553060,10960,10960,10960,10960,0
|
|
20230713,122100,298553060,10960,10950,10960,10950,591
|
|
20230713,122000,292081580,10930,10930,10930,10930,0
|
|
20230713,121900,292081580,10930,10930,10930,10930,100
|
|
20230713,121800,290988580,10960,10960,10960,10960,0
|
|
20230713,121700,290988580,10960,10960,10960,10960,0
|
|
20230713,121600,290988580,10960,10960,10960,10960,1
|
|
20230713,121500,290977620,10960,10960,10960,10960,19
|
|
20230713,121400,290769380,10960,10930,10960,10930,57
|
|
20230713,121300,290144690,10960,10960,10960,10960,0
|
|
20230713,121200,290144690,10960,10960,10960,10960,3
|
|
20230713,121100,290111810,10960,10960,10960,10960,0
|
|
20230713,121000,290111810,10960,10960,10960,10960,0
|
|
20230713,120900,290111810,10960,10960,10960,10960,0
|
|
20230713,120800,290111810,10960,10960,10960,10960,8
|
|
20230713,120700,290024130,10960,10950,10960,10950,378
|
|
20230713,120600,285885010,10950,10950,10950,10950,0
|
|
20230713,120500,285885010,10950,10950,10950,10950,56
|
|
20230713,120400,285271810,10930,10930,10930,10930,5
|
|
20230713,120300,285217160,10930,10930,10930,10930,2
|
|
20230713,120200,285195300,10930,10930,10930,10930,9
|
|
20230713,120100,285096930,10930,10930,10930,10930,0
|
|
20230713,120000,285096930,10930,10930,10930,10930,0
|
|
20230713,115900,285096930,10930,10930,10930,10930,1
|
|
20230713,115800,285086000,10940,10940,10940,10940,0
|
|
20230713,115700,285086000,10940,10940,10940,10940,0
|
|
20230713,115600,285086000,10940,10940,10940,10940,12
|
|
20230713,115500,284954720,10930,10930,10930,10930,1
|
|
20230713,115400,284943790,10940,10940,10940,10940,3
|
|
20230713,115300,284910970,10940,10940,10940,10940,0
|
|
20230713,115200,284910970,10940,10940,10940,10940,0
|
|
20230713,115100,284910970,10940,10940,10940,10940,2
|
|
20230713,115000,284889090,10940,10940,10940,10940,0
|
|
20230713,114900,284889090,10940,10940,10940,10940,0
|
|
20230713,114800,284889090,10940,10940,10940,10940,0
|
|
20230713,114700,284889090,10940,10940,10940,10940,0
|
|
20230713,114600,284889090,10940,10940,10940,10940,0
|
|
20230713,114500,284889090,10940,10900,10940,10900,817
|
|
20230713,114400,275983750,10940,10910,10940,10910,68
|
|
20230713,114300,275241810,10940,10910,10940,10910,497
|
|
20230713,114200,269819480,10930,10930,10930,10930,0
|
|
20230713,114100,269819480,10930,10940,10940,10930,28
|
|
20230713,114000,269513390,10950,10950,10950,10950,10
|
|
20230713,113900,269403890,10880,10880,10880,10880,0
|
|
20230713,113800,269403890,10880,10900,10900,10880,500
|
|
20230713,113700,263962950,10900,10900,10900,10900,0
|
|
20230713,113600,263962950,10900,10900,10900,10900,2
|
|
20230713,113500,263941150,10900,10900,10900,10900,0
|
|
20230713,113400,263941150,10900,10900,10900,10900,0
|
|
20230713,113300,263941150,10900,10900,10900,10900,0
|
|
20230713,113200,263941150,10900,10900,10900,10900,0
|
|
20230713,113100,263941150,10900,10900,10900,10900,89
|
|
20230713,113000,262971050,10890,10890,10890,10890,0
|
|
20230713,112900,262971050,10890,10890,10890,10890,0
|
|
20230713,112800,262971050,10890,10890,10890,10890,0
|
|
20230713,112700,262971050,10890,10890,10890,10890,30
|
|
20230713,112600,262644350,10880,10880,10880,10880,0
|
|
20230713,112500,262644350,10880,10880,10880,10880,0
|
|
20230713,112400,262644350,10880,10880,10880,10880,295
|
|
20230713,112300,259434750,10880,10880,10880,10880,1
|
|
20230713,112200,259423870,10880,10880,10880,10880,1
|
|
20230713,112100,259412990,10880,10880,10880,10880,0
|
|
20230713,112000,259412990,10880,10880,10880,10880,0
|
|
20230713,111900,259412990,10880,10890,10890,10880,150
|
|
20230713,111800,257779680,10890,10900,10900,10890,133
|
|
20230713,111700,256330970,10900,10900,10900,10900,1
|
|
20230713,111600,256320070,10950,10950,10950,10950,0
|
|
20230713,111500,256320070,10950,10950,10950,10950,4
|
|
20230713,111400,256276270,10890,10890,10890,10890,0
|
|
20230713,111300,256276270,10890,10890,10890,10880,1344
|
|
20230713,111200,241642490,10900,10900,10900,10900,331
|
|
20230713,111100,238034590,10930,10930,10930,10930,0
|
|
20230713,111000,238034590,10930,10950,10950,10930,297
|
|
20230713,110900,234787080,10970,10970,10970,10970,0
|
|
20230713,110800,234787080,10970,10970,10970,10970,3
|
|
20230713,110700,234754170,10960,10960,10960,10960,0
|
|
20230713,110600,234754170,10960,10960,10960,10960,3
|
|
20230713,110500,234721290,10960,10970,10970,10960,241
|
|
20230713,110400,232079920,10970,10970,10970,10970,0
|
|
20230713,110300,232079920,10970,10970,10970,10970,47
|
|
20230713,110200,231564330,10980,10980,10980,10980,2
|
|
20230713,110100,231542370,10970,10960,10970,10960,37
|
|
20230713,110000,231136670,10970,10960,10970,10960,72
|
|
20230713,105900,230347380,10960,10950,10960,10940,190
|
|
20230713,105800,228266780,10950,10950,10950,10950,100
|
|
20230713,105700,227171780,10950,10950,10950,10950,2
|
|
20230713,105600,227149880,10950,10950,10950,10950,2
|
|
20230713,105500,227127980,10950,10950,10950,10950,7
|
|
20230713,105400,227051330,10950,10950,10950,10950,0
|
|
20230713,105300,227051330,10950,10950,10950,10950,109
|
|
20230713,105200,225857780,10950,10950,10950,10950,15
|
|
20230713,105100,225693530,10950,10940,10950,10940,122
|
|
20230713,105000,224358730,10950,10950,10950,10950,0
|
|
20230713,104900,224358730,10950,10950,10950,10950,0
|
|
20230713,104800,224358730,10950,10950,10950,10950,0
|
|
20230713,104700,224358730,10950,10940,10950,10940,329
|
|
20230713,104600,220759340,10940,10940,10940,10940,0
|
|
20230713,104500,220759340,10940,10940,10940,10940,0
|
|
20230713,104400,220759340,10940,10940,10940,10940,110
|
|
20230713,104300,219555940,10940,10940,10940,10940,94
|
|
20230713,104200,218527580,10940,10940,10940,10930,983
|
|
20230713,104100,207783300,10930,10930,10930,10930,80
|
|
20230713,104000,206908900,10900,10900,10900,10900,115
|
|
20230713,103900,205655400,10950,10950,10950,10950,0
|
|
20230713,103800,205655400,10950,10950,10950,10950,0
|
|
20230713,103700,205655400,10950,10950,10950,10950,0
|
|
20230713,103600,205655400,10950,10950,10950,10950,1
|
|
20230713,103500,205644450,10950,10900,10950,10900,2
|
|
20230713,103400,205622600,10950,10950,10950,10950,0
|
|
20230713,103300,205622600,10950,10950,10950,10950,11
|
|
20230713,103200,205502150,10900,10900,10900,10900,0
|
|
20230713,103100,205502150,10900,10940,10950,10900,837
|
|
20230713,103000,196377840,10950,10920,10950,10900,575
|
|
20230713,102900,190100130,10930,10930,10930,10930,2
|
|
20230713,102800,190078270,10920,10920,10920,10920,348
|
|
20230713,102700,186278110,10930,10930,10930,10930,15
|
|
20230713,102600,186114160,10940,10940,10940,10940,2
|
|
20230713,102500,186092280,10930,10910,10940,10910,478
|
|
20230713,102400,180870780,10910,10910,10910,10910,106
|
|
20230713,102300,179714320,10930,10930,10930,10930,106
|
|
20230713,102200,178555740,10930,10930,10930,10930,0
|
|
20230713,102100,178555740,10930,10930,10930,10930,0
|
|
20230713,102000,178555740,10930,10930,10930,10930,14
|
|
20230713,101900,178402720,10900,10900,10900,10900,164
|
|
20230713,101800,176615120,10930,10930,10930,10930,0
|
|
20230713,101700,176615120,10930,10930,10930,10920,101
|
|
20230713,101600,175511300,10900,10900,10900,10900,100
|
|
20230713,101500,174421300,10930,10930,10930,10930,2
|
|
20230713,101400,174399440,10900,10930,10930,10900,348
|
|
20230713,101300,170606180,10890,10890,10890,10890,76
|
|
20230713,101200,169778540,10930,10910,10930,10910,95
|
|
20230713,101100,168741140,10900,10900,10900,10900,48
|
|
20230713,101000,168217940,10870,10870,10870,10870,1
|
|
20230713,100900,168207070,10870,10870,10870,10870,0
|
|
20230713,100800,168207070,10870,10870,10870,10870,297
|
|
20230713,100700,164978680,10850,10850,10850,10850,0
|
|
20230713,100600,164978680,10850,10850,10850,10850,2
|
|
20230713,100500,164956980,10840,10840,10840,10830,889
|
|
20230713,100400,155326630,10840,10840,10840,10840,0
|
|
20230713,100300,155326630,10840,10840,10840,10840,34
|
|
20230713,100200,154958070,10840,10840,10840,10840,49
|
|
20230713,100100,154426910,10840,10850,10850,10840,50
|
|
20230713,100000,153884420,10850,10850,10850,10830,664
|
|
20230713,095900,146687560,10860,10870,10870,10860,140
|
|
20230713,095800,145166760,10900,10900,10900,10900,1
|
|
20230713,095700,145155860,10920,10920,10920,10920,1
|
|
20230713,095600,145144940,10920,10920,10920,10920,0
|
|
20230713,095500,145144940,10920,10920,10920,10920,5
|
|
20230713,095400,145090340,10860,10860,10860,10860,3
|
|
20230713,095300,145057760,10920,10870,10920,10860,2083
|
|
20230713,095200,122435380,10870,10870,10870,10870,5
|
|
20230713,095100,122381030,10870,10870,10870,10870,0
|
|
20230713,095000,122381030,10870,10870,10870,10870,77
|
|
20230713,094900,121544040,10870,10890,10890,10870,484
|
|
20230713,094800,116282940,10910,10920,10920,10910,4
|
|
20230713,094700,116239290,10870,10920,10920,10870,71
|
|
20230713,094600,115467470,10890,10890,10890,10890,1
|
|
20230713,094500,115456580,10920,10920,10920,10920,1
|
|
20230713,094400,115445660,10870,10880,10880,10870,300
|
|
20230713,094300,112183660,10870,10870,10870,10870,0
|
|
20230713,094200,112183660,10870,10900,10900,10870,710
|
|
20230713,094100,104457560,10910,10910,10910,10910,40
|
|
20230713,094000,104021160,10910,11000,11000,10910,195
|
|
20230713,093900,101885160,11030,10870,11030,10870,539
|
|
20230713,093800,96005730,10880,10880,10880,10880,0
|
|
20230713,093700,96005730,10880,10850,10880,10850,65
|
|
20230713,093600,95300030,10860,10860,10860,10860,0
|
|
20230713,093500,95300030,10860,10860,10860,10860,0
|
|
20230713,093400,95300030,10860,10860,10860,10860,57
|
|
20230713,093300,94681010,10860,10850,10860,10850,43
|
|
20230713,093200,94214290,10850,10850,10850,10850,1
|
|
20230713,093100,94203440,10830,10830,10830,10830,100
|
|
20230713,093000,93120440,10850,10840,10850,10840,100
|
|
20230713,092900,92035710,10830,10830,10830,10830,47
|
|
20230713,092800,91526700,10850,10860,10860,10850,313
|
|
20230713,092700,88128530,10860,10880,10880,10860,193
|
|
20230713,092600,86031610,10890,10920,10920,10890,178
|
|
20230713,092500,84093080,10950,10950,10950,10950,0
|
|
20230713,092400,84093080,10950,10950,10950,10950,0
|
|
20230713,092300,84093080,10950,10950,10950,10950,0
|
|
20230713,092200,84093080,10950,10950,10950,10950,157
|
|
20230713,092100,82373930,11040,11040,11040,11040,0
|
|
20230713,092000,82373930,11040,11040,11040,11040,90
|
|
20230713,091900,81380330,11040,10960,11040,10960,184
|
|
20230713,091800,79361790,10960,10960,10960,10960,0
|
|
20230713,091700,79361790,10960,10960,10960,10960,0
|
|
20230713,091600,79361790,10960,10940,10960,10940,40
|
|
20230713,091500,78924170,10900,10900,10900,10900,500
|
|
20230713,091400,73474170,10980,10980,10980,10980,5
|
|
20230713,091300,73419270,10980,10980,10980,10890,803
|
|
20230713,091200,64626800,10970,11050,11060,10970,73
|
|
20230713,091100,63825420,11060,11070,11070,11060,561
|
|
20230713,091000,57615170,11070,11020,11100,10970,734
|
|
20230713,090900,49545020,11110,11140,11140,11110,61
|
|
20230713,090800,48865700,11140,10940,11200,10940,2704
|
|
20230713,090700,19183750,10940,10880,10940,10880,379
|
|
20230713,090600,15054890,10940,10900,10950,10900,257
|
|
20230713,090500,12244140,10870,10830,10870,10820,614
|
|
20230713,090400,5584540,10830,10830,10830,10830,94
|
|
20230713,090300,4566520,10830,10830,10830,10830,21
|
|
20230713,090200,4339090,10830,10830,10830,10830,164
|
|
20230713,090100,2562970,10820,10820,10820,10820,100
|
|
20230713,090000,1480970,10810,10810,10810,10810,137
|