657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195400,453950670,12200,12200,12200,12200,678
|
|
20230717,195300,453950670,12200,12200,12200,12200,0
|
|
20230717,195200,453950670,12200,12200,12200,12200,0
|
|
20230717,195100,453950670,12200,12200,12200,12200,0
|
|
20230717,195000,453950670,12200,12200,12200,12200,0
|
|
20230717,194900,453950670,12200,12200,12200,12200,0
|
|
20230717,194800,453950670,12200,12200,12200,12200,0
|
|
20230717,194700,453950670,12200,12200,12200,12200,0
|
|
20230717,194600,453950670,12200,12200,12200,12200,0
|
|
20230717,194500,453950670,12200,12200,12200,12200,0
|
|
20230717,194400,453950670,12200,12200,12200,12200,0
|
|
20230717,194300,453950670,12200,12200,12200,12200,0
|
|
20230717,194200,453950670,12200,12200,12200,12200,0
|
|
20230717,194100,453950670,12200,12200,12200,12200,0
|
|
20230717,194000,453950670,12200,12200,12200,12200,0
|
|
20230717,193900,453950670,12200,12200,12200,12200,0
|
|
20230717,193800,453950670,12200,12200,12200,12200,0
|
|
20230717,193700,453950670,12200,12200,12200,12200,0
|
|
20230717,193600,453950670,12200,12200,12200,12200,0
|
|
20230717,193500,453950670,12200,12200,12200,12200,0
|
|
20230717,193400,453950670,12200,12200,12200,12200,0
|
|
20230717,193300,453950670,12200,12200,12200,12200,0
|
|
20230717,193200,453950670,12200,12200,12200,12200,0
|
|
20230717,193100,453950670,12200,12200,12200,12200,0
|
|
20230717,193000,453950670,12200,12200,12200,12200,0
|
|
20230717,192900,453950670,12200,12200,12200,12200,0
|
|
20230717,192800,453950670,12200,12200,12200,12200,0
|
|
20230717,192700,453950670,12200,12200,12200,12200,0
|
|
20230717,192600,453950670,12200,12200,12200,12200,0
|
|
20230717,192500,453950670,12200,12200,12200,12200,0
|
|
20230717,192400,453950670,12200,12200,12200,12200,678
|
|
20230717,192300,453950670,12200,12200,12200,12200,0
|
|
20230717,192200,453950670,12200,12200,12200,12200,0
|
|
20230717,192100,453950670,12200,12200,12200,12200,0
|
|
20230717,192000,453950670,12200,12200,12200,12200,0
|
|
20230717,191900,453950670,12200,12200,12200,12200,0
|
|
20230717,191800,453950670,12200,12200,12200,12200,0
|
|
20230717,191700,453950670,12200,12200,12200,12200,0
|
|
20230717,191600,453950670,12200,12200,12200,12200,0
|
|
20230717,191500,453950670,12200,12200,12200,12200,0
|
|
20230717,191400,453950670,12200,12200,12200,12200,0
|
|
20230717,191300,453950670,12200,12200,12200,12200,0
|
|
20230717,191200,453950670,12200,12200,12200,12200,0
|
|
20230717,191100,453950670,12200,12200,12200,12200,0
|
|
20230717,191000,453950670,12200,12200,12200,12200,0
|
|
20230717,190900,453950670,12200,12200,12200,12200,0
|
|
20230717,190800,453950670,12200,12200,12200,12200,0
|
|
20230717,190700,453950670,12200,12200,12200,12200,0
|
|
20230717,190600,453950670,12200,12200,12200,12200,0
|
|
20230717,190500,453950670,12200,12200,12200,12200,0
|
|
20230717,190400,453950670,12200,12200,12200,12200,0
|
|
20230717,190300,453950670,12200,12200,12200,12200,0
|
|
20230717,190200,453950670,12200,12200,12200,12200,0
|
|
20230717,190100,453950670,12200,12200,12200,12200,0
|
|
20230717,190000,453950670,12200,12200,12200,12200,0
|
|
20230717,185900,453950670,12200,12200,12200,12200,0
|
|
20230717,185800,453950670,12200,12200,12200,12200,0
|
|
20230717,185700,453950670,12200,12200,12200,12200,0
|
|
20230717,185600,453950670,12200,12200,12200,12200,0
|
|
20230717,185500,453950670,12200,12200,12200,12200,0
|
|
20230717,185400,453950670,12200,12200,12200,12200,678
|
|
20230717,185300,453950670,12200,12200,12200,12200,0
|
|
20230717,185200,453950670,12200,12200,12200,12200,0
|
|
20230717,185100,453950670,12200,12200,12200,12200,0
|
|
20230717,185000,453950670,12200,12200,12200,12200,0
|
|
20230717,184900,453950670,12200,12200,12200,12200,0
|
|
20230717,184800,453950670,12200,12200,12200,12200,0
|
|
20230717,184700,453950670,12200,12200,12200,12200,0
|
|
20230717,184600,453950670,12200,12200,12200,12200,0
|
|
20230717,184500,453950670,12200,12200,12200,12200,0
|
|
20230717,184400,453950670,12200,12200,12200,12200,0
|
|
20230717,184300,453950670,12200,12200,12200,12200,0
|
|
20230717,184200,453950670,12200,12200,12200,12200,0
|
|
20230717,184100,453950670,12200,12200,12200,12200,0
|
|
20230717,184000,453950670,12200,12200,12200,12200,0
|
|
20230717,183900,453950670,12200,12200,12200,12200,0
|
|
20230717,183800,453950670,12200,12200,12200,12200,0
|
|
20230717,183700,453950670,12200,12200,12200,12200,0
|
|
20230717,183600,453950670,12200,12200,12200,12200,0
|
|
20230717,183500,453950670,12200,12200,12200,12200,0
|
|
20230717,183400,453950670,12200,12200,12200,12200,0
|
|
20230717,183300,453950670,12200,12200,12200,12200,0
|
|
20230717,183200,453950670,12200,12200,12200,12200,0
|
|
20230717,183100,453950670,12200,12200,12200,12200,0
|
|
20230717,183000,453950670,12200,12200,12200,12200,0
|
|
20230717,182900,453950670,12200,12200,12200,12200,0
|
|
20230717,182800,453950670,12200,12200,12200,12200,0
|
|
20230717,182700,453950670,12200,12200,12200,12200,0
|
|
20230717,182600,453950670,12200,12200,12200,12200,0
|
|
20230717,182500,453950670,12200,12200,12200,12200,0
|
|
20230717,182400,453950670,12200,12200,12200,12200,678
|
|
20230717,182300,453950670,12200,12200,12200,12200,0
|
|
20230717,182200,453950670,12200,12200,12200,12200,0
|
|
20230717,182100,453950670,12200,12200,12200,12200,0
|
|
20230717,182000,453950670,12200,12200,12200,12200,0
|
|
20230717,181900,453950670,12200,12200,12200,12200,0
|
|
20230717,181800,453950670,12200,12200,12200,12200,0
|
|
20230717,181700,453950670,12200,12200,12200,12200,0
|
|
20230717,181600,453950670,12200,12200,12200,12200,0
|
|
20230717,181500,453950670,12200,12200,12200,12200,0
|
|
20230717,181400,453950670,12200,12200,12200,12200,0
|
|
20230717,181300,453950670,12200,12200,12200,12200,0
|
|
20230717,181200,453950670,12200,12200,12200,12200,0
|
|
20230717,181100,453950670,12200,12200,12200,12200,0
|
|
20230717,181000,453950670,12200,12200,12200,12200,0
|
|
20230717,180900,453950670,12200,12200,12200,12200,0
|
|
20230717,180800,453950670,12200,12200,12200,12200,0
|
|
20230717,180700,453950670,12200,12200,12200,12200,0
|
|
20230717,180600,453950670,12200,12200,12200,12200,0
|
|
20230717,180500,453950670,12200,12200,12200,12200,0
|
|
20230717,180400,453950670,12200,12200,12200,12200,0
|
|
20230717,180300,453950670,12200,12200,12200,12200,0
|
|
20230717,180200,453950670,12200,12200,12200,12200,0
|
|
20230717,180100,453950670,12200,12200,12200,12200,0
|
|
20230717,180000,453950670,12200,12200,12200,12200,0
|
|
20230717,175900,453950670,12200,12200,12200,12200,0
|
|
20230717,175800,453950670,12200,12200,12200,12200,0
|
|
20230717,175700,453950670,12200,12200,12200,12200,0
|
|
20230717,175600,453950670,12200,12200,12200,12200,0
|
|
20230717,175500,453950670,12200,12200,12200,12200,0
|
|
20230717,175400,453950670,12200,12200,12200,12200,678
|
|
20230717,175300,453950670,12200,12200,12200,12200,0
|
|
20230717,175200,453950670,12200,12200,12200,12200,0
|
|
20230717,175100,453950670,12200,12200,12200,12200,0
|
|
20230717,175000,453950670,12200,12200,12200,12200,0
|
|
20230717,174900,453950670,12200,12200,12200,12200,0
|
|
20230717,174800,453950670,12200,12200,12200,12200,0
|
|
20230717,174700,453950670,12200,12200,12200,12200,0
|
|
20230717,174600,453950670,12200,12200,12200,12200,0
|
|
20230717,174500,453950670,12200,12200,12200,12200,0
|
|
20230717,174400,453950670,12200,12200,12200,12200,0
|
|
20230717,174300,453950670,12200,12200,12200,12200,0
|
|
20230717,174200,453950670,12200,12200,12200,12200,0
|
|
20230717,174100,453950670,12200,12200,12200,12200,0
|
|
20230717,174000,453950670,12200,12200,12200,12200,0
|
|
20230717,173900,453950670,12200,12200,12200,12200,0
|
|
20230717,173800,453950670,12200,12200,12200,12200,0
|
|
20230717,173700,453950670,12200,12200,12200,12200,0
|
|
20230717,173600,453950670,12200,12200,12200,12200,0
|
|
20230717,173500,453950670,12200,12200,12200,12200,0
|
|
20230717,173400,453950670,12200,12200,12200,12200,0
|
|
20230717,173300,453950670,12200,12200,12200,12200,0
|
|
20230717,173200,453950670,12200,12200,12200,12200,0
|
|
20230717,173100,453950670,12200,12200,12200,12200,0
|
|
20230717,173000,453950670,12200,12200,12200,12200,0
|
|
20230717,172900,453950670,12200,12200,12200,12200,0
|
|
20230717,172800,453950670,12200,12200,12200,12200,0
|
|
20230717,172700,453950670,12200,12200,12200,12200,0
|
|
20230717,172600,453950670,12200,12200,12200,12200,0
|
|
20230717,172500,453950670,12200,12200,12200,12200,0
|
|
20230717,172400,453950670,12200,12200,12200,12200,678
|
|
20230717,172300,453950670,12200,12200,12200,12200,0
|
|
20230717,172200,453950670,12200,12200,12200,12200,0
|
|
20230717,172100,453950670,12200,12200,12200,12200,0
|
|
20230717,172000,453950670,12200,12200,12200,12200,0
|
|
20230717,171900,453950670,12200,12200,12200,12200,0
|
|
20230717,171800,453950670,12200,12200,12200,12200,0
|
|
20230717,171700,453950670,12200,12200,12200,12200,0
|
|
20230717,171600,453950670,12200,12200,12200,12200,0
|
|
20230717,171500,453950670,12200,12200,12200,12200,0
|
|
20230717,171400,453950670,12200,12200,12200,12200,0
|
|
20230717,171300,453950670,12200,12200,12200,12200,0
|
|
20230717,171200,453950670,12200,12200,12200,12200,0
|
|
20230717,171100,453950670,12200,12200,12200,12200,0
|
|
20230717,171000,453950670,12200,12200,12200,12200,0
|
|
20230717,170900,453950670,12200,12200,12200,12200,0
|
|
20230717,170800,453950670,12200,12200,12200,12200,0
|
|
20230717,170700,453950670,12200,12200,12200,12200,0
|
|
20230717,170600,453950670,12200,12200,12200,12200,0
|
|
20230717,170500,453950670,12200,12200,12200,12200,0
|
|
20230717,170400,453950670,12200,12200,12200,12200,0
|
|
20230717,170300,453950670,12200,12200,12200,12200,0
|
|
20230717,170200,453950670,12200,12200,12200,12200,0
|
|
20230717,170100,453950670,12200,12200,12200,12200,0
|
|
20230717,170000,453950670,12200,12200,12200,12200,0
|
|
20230717,165900,453950670,12200,12200,12200,12200,0
|
|
20230717,165800,453950670,12200,12200,12200,12200,0
|
|
20230717,165700,453950670,12200,12200,12200,12200,0
|
|
20230717,165600,453950670,12200,12200,12200,12200,0
|
|
20230717,165500,453950670,12200,12200,12200,12200,0
|
|
20230717,165400,453950670,12200,12200,12200,12200,678
|
|
20230717,165300,453950670,12200,12200,12200,12200,0
|
|
20230717,165200,453950670,12200,12200,12200,12200,0
|
|
20230717,165100,453950670,12200,12200,12200,12200,0
|
|
20230717,165000,453950670,12200,12200,12200,12200,0
|
|
20230717,164900,453950670,12200,12200,12200,12200,0
|
|
20230717,164800,453950670,12200,12200,12200,12200,0
|
|
20230717,164700,453950670,12200,12200,12200,12200,0
|
|
20230717,164600,453950670,12200,12200,12200,12200,0
|
|
20230717,164500,453950670,12200,12200,12200,12200,0
|
|
20230717,164400,453950670,12200,12200,12200,12200,0
|
|
20230717,164300,453950670,12200,12200,12200,12200,0
|
|
20230717,164200,453950670,12200,12200,12200,12200,0
|
|
20230717,164100,453950670,12200,12200,12200,12200,0
|
|
20230717,164000,453950670,12200,12200,12200,12200,0
|
|
20230717,163900,453950670,12200,12200,12200,12200,0
|
|
20230717,163800,453950670,12200,12200,12200,12200,0
|
|
20230717,163700,453950670,12200,12200,12200,12200,0
|
|
20230717,163600,453950670,12200,12200,12200,12200,0
|
|
20230717,163500,453950670,12200,12200,12200,12200,0
|
|
20230717,163400,453950670,12200,12200,12200,12200,0
|
|
20230717,163300,453950670,12200,12200,12200,12200,0
|
|
20230717,163200,453950670,12200,12200,12200,12200,0
|
|
20230717,163100,453950670,12200,12200,12200,12200,0
|
|
20230717,163000,453950670,12200,12200,12200,12200,0
|
|
20230717,162900,453950670,12200,12200,12200,12200,0
|
|
20230717,162800,453950670,12200,12200,12200,12200,0
|
|
20230717,162700,453950670,12200,12200,12200,12200,0
|
|
20230717,162600,453950670,12200,12200,12200,12200,0
|
|
20230717,162500,453950670,12200,12200,12200,12200,0
|
|
20230717,162400,453950670,12200,12200,12200,12200,678
|
|
20230717,162300,453950670,12200,12200,12200,12200,0
|
|
20230717,162200,453950670,12200,12200,12200,12200,0
|
|
20230717,162100,453950670,12200,12200,12200,12200,0
|
|
20230717,162000,453950670,12200,12200,12200,12200,0
|
|
20230717,161900,453950670,12200,12200,12200,12200,0
|
|
20230717,161800,453950670,12200,12200,12200,12200,0
|
|
20230717,161700,453950670,12200,12200,12200,12200,0
|
|
20230717,161600,453950670,12200,12200,12200,12200,0
|
|
20230717,161500,453950670,12200,12200,12200,12200,0
|
|
20230717,161400,453950670,12200,12200,12200,12200,0
|
|
20230717,161300,453950670,12200,12200,12200,12200,0
|
|
20230717,161200,453950670,12200,12200,12200,12200,0
|
|
20230717,161100,453950670,12200,12200,12200,12200,0
|
|
20230717,161000,453950670,12200,12200,12200,12200,0
|
|
20230717,160900,453950670,12200,12200,12200,12200,0
|
|
20230717,160800,453950670,12200,12200,12200,12200,0
|
|
20230717,160700,453950670,12200,12200,12200,12200,0
|
|
20230717,160600,453950670,12200,12200,12200,12200,0
|
|
20230717,160500,453950670,12200,12200,12200,12200,0
|
|
20230717,160400,453950670,12200,12200,12200,12200,0
|
|
20230717,160300,453950670,12200,12200,12200,12200,0
|
|
20230717,160200,453950670,12200,12200,12200,12200,0
|
|
20230717,160100,453950670,12200,12200,12200,12200,0
|
|
20230717,160000,453950670,12200,12200,12200,12200,0
|
|
20230717,155900,453950670,12200,12200,12200,12200,0
|
|
20230717,155800,453950670,12200,12200,12200,12200,0
|
|
20230717,155700,453950670,12200,12200,12200,12200,0
|
|
20230717,155600,453950670,12200,12200,12200,12200,0
|
|
20230717,155500,453950670,12200,12200,12200,12200,0
|
|
20230717,155400,453950670,12200,12200,12200,12200,678
|
|
20230717,155300,453950670,12200,12200,12200,12200,0
|
|
20230717,155200,453950670,12200,12200,12200,12200,0
|
|
20230717,155100,453950670,12200,12200,12200,12200,0
|
|
20230717,155000,453950670,12200,12200,12200,12200,0
|
|
20230717,154900,453950670,12200,12200,12200,12200,0
|
|
20230717,154800,453950670,12200,12200,12200,12200,0
|
|
20230717,154700,453950670,12200,12200,12200,12200,0
|
|
20230717,154600,453950670,12200,12200,12200,12200,0
|
|
20230717,154500,453950670,12200,12200,12200,12200,0
|
|
20230717,154400,453950670,12200,12200,12200,12200,0
|
|
20230717,154300,453950670,12200,12200,12200,12200,0
|
|
20230717,154200,453950670,12200,12200,12200,12200,0
|
|
20230717,154100,453950670,12200,12200,12200,12200,0
|
|
20230717,154000,453950670,12200,12200,12200,12200,0
|
|
20230717,153900,453950670,12200,12200,12200,12200,0
|
|
20230717,153800,453950670,12200,12200,12200,12200,0
|
|
20230717,153700,453950670,12200,12200,12200,12200,0
|
|
20230717,153600,453950670,12200,12200,12200,12200,0
|
|
20230717,153500,453950670,12200,12200,12200,12200,0
|
|
20230717,153400,453950670,12200,12200,12200,12200,0
|
|
20230717,153300,453950670,12200,12200,12200,12200,0
|
|
20230717,153200,453950670,12200,12200,12200,12200,0
|
|
20230717,153100,453950670,12200,12200,12200,12200,0
|
|
20230717,153000,453950670,12200,12200,12200,12200,678
|
|
20230717,152900,445679070,12200,12200,12200,12200,0
|
|
20230717,152800,445679070,12200,12200,12200,12200,0
|
|
20230717,152700,445679070,12200,12200,12200,12200,0
|
|
20230717,152600,445679070,12200,12200,12200,12200,0
|
|
20230717,152500,445679070,12200,12200,12200,12200,0
|
|
20230717,152400,445679070,12200,12200,12200,12200,0
|
|
20230717,152300,445679070,12200,12200,12200,12200,0
|
|
20230717,152200,445679070,12200,12200,12200,12200,0
|
|
20230717,152100,445679070,12200,12200,12200,12200,0
|
|
20230717,152000,445679070,12200,12200,12200,12200,0
|
|
20230717,151900,445679070,12200,12170,12200,12170,9
|
|
20230717,151800,445569390,12170,12170,12170,12170,0
|
|
20230717,151700,445569390,12170,12170,12170,12170,0
|
|
20230717,151600,445569390,12170,12170,12170,12170,5
|
|
20230717,151500,445508540,12200,12200,12200,12200,0
|
|
20230717,151400,445508540,12200,12200,12200,12200,60
|
|
20230717,151300,444776540,12210,12210,12210,12210,0
|
|
20230717,151200,444776540,12210,12210,12210,12210,0
|
|
20230717,151100,444776540,12210,12190,12210,12190,100
|
|
20230717,151000,443556660,12150,12150,12150,12150,0
|
|
20230717,150900,443556660,12150,12150,12150,12150,0
|
|
20230717,150800,443556660,12150,12150,12150,12150,0
|
|
20230717,150700,443556660,12150,12160,12160,12150,300
|
|
20230717,150600,439911320,12160,12160,12160,12150,107
|
|
20230717,150500,438610270,12160,12160,12160,12160,0
|
|
20230717,150400,438610270,12160,12160,12160,12160,35
|
|
20230717,150300,438184670,12160,12170,12170,12160,9
|
|
20230717,150200,438075180,12170,12170,12170,12170,7
|
|
20230717,150100,437989990,12190,12190,12190,12190,210
|
|
20230717,150000,435430090,12190,12190,12190,12190,0
|
|
20230717,145900,435430090,12190,12190,12190,12190,0
|
|
20230717,145800,435430090,12190,12190,12190,12190,0
|
|
20230717,145700,435430090,12190,12190,12190,12190,0
|
|
20230717,145600,435430090,12190,12190,12190,12190,1
|
|
20230717,145500,435417900,12190,12200,12200,12190,68
|
|
20230717,145400,434588320,12210,12210,12210,12210,39
|
|
20230717,145300,434112130,12200,12190,12200,12190,92
|
|
20230717,145200,432990340,12190,12190,12190,12190,60
|
|
20230717,145100,432258940,12200,12200,12200,12200,0
|
|
20230717,145000,432258940,12200,12200,12200,12200,0
|
|
20230717,144900,432258940,12200,12200,12200,12200,0
|
|
20230717,144800,432258940,12200,12200,12200,12200,155
|
|
20230717,144700,430367940,12200,12200,12200,12200,0
|
|
20230717,144600,430367940,12200,12200,12200,12200,0
|
|
20230717,144500,430367940,12200,12200,12200,12200,22
|
|
20230717,144400,430099540,12200,12200,12200,12200,52
|
|
20230717,144300,429465140,12200,12200,12200,12200,8
|
|
20230717,144200,429367540,12200,12200,12200,12200,0
|
|
20230717,144100,429367540,12200,12200,12200,12200,4
|
|
20230717,144000,429318740,12200,12200,12200,12200,0
|
|
20230717,143900,429318740,12200,12200,12200,12200,210
|
|
20230717,143800,426756740,12200,12200,12200,12200,0
|
|
20230717,143700,426756740,12200,12170,12200,12170,200
|
|
20230717,143600,424319080,12180,12180,12180,12180,10
|
|
20230717,143500,424197280,12120,12120,12120,12120,0
|
|
20230717,143400,424197280,12120,12120,12120,12120,0
|
|
20230717,143300,424197280,12120,12120,12120,12120,0
|
|
20230717,143200,424197280,12120,12120,12120,12120,0
|
|
20230717,143100,424197280,12120,12120,12120,12120,0
|
|
20230717,143000,424197280,12120,12120,12120,12120,30
|
|
20230717,142900,423833680,12120,12120,12120,12120,0
|
|
20230717,142800,423833680,12120,12120,12120,12120,0
|
|
20230717,142700,423833680,12120,12120,12120,12120,0
|
|
20230717,142600,423833680,12120,12120,12120,12120,0
|
|
20230717,142500,423833680,12120,12120,12120,12120,28
|
|
20230717,142400,423494320,12100,12100,12100,12100,0
|
|
20230717,142300,423494320,12100,12100,12100,12100,0
|
|
20230717,142200,423494320,12100,12100,12100,12100,64
|
|
20230717,142100,422719920,12090,12090,12090,12090,0
|
|
20230717,142000,422719920,12090,12110,12110,12090,340
|
|
20230717,141900,418604180,12110,12110,12110,12110,0
|
|
20230717,141800,418604180,12110,12110,12110,12110,40
|
|
20230717,141700,418119780,12110,12110,12110,12110,0
|
|
20230717,141600,418119780,12110,12110,12110,12110,0
|
|
20230717,141500,418119780,12110,12200,12200,12110,179
|
|
20230717,141400,415948580,12200,12200,12200,12200,0
|
|
20230717,141300,415948580,12200,12200,12200,12200,0
|
|
20230717,141200,415948580,12200,12200,12200,12200,50
|
|
20230717,141100,415338580,12110,12160,12160,12110,1843
|
|
20230717,141000,392991110,12160,12160,12160,12160,0
|
|
20230717,140900,392991110,12160,12160,12160,12160,0
|
|
20230717,140800,392991110,12160,12160,12160,12160,10
|
|
20230717,140700,392869510,12150,12150,12150,12150,0
|
|
20230717,140600,392869510,12150,12150,12150,12150,0
|
|
20230717,140500,392869510,12150,12150,12150,12150,7
|
|
20230717,140400,392784460,12150,12150,12150,12150,0
|
|
20230717,140300,392784460,12150,12150,12150,12150,0
|
|
20230717,140200,392784460,12150,12150,12150,12150,0
|
|
20230717,140100,392784460,12150,12170,12170,12150,1070
|
|
20230717,140000,379777030,12180,12180,12180,12180,5
|
|
20230717,135900,379716130,12180,12180,12180,12180,0
|
|
20230717,135800,379716130,12180,12230,12230,12180,41
|
|
20230717,135700,379216600,12240,12240,12240,12240,1
|
|
20230717,135600,379204360,12170,12170,12170,12170,0
|
|
20230717,135500,379204360,12170,12170,12170,12170,0
|
|
20230717,135400,379204360,12170,12170,12170,12170,0
|
|
20230717,135300,379204360,12170,12170,12170,12170,0
|
|
20230717,135200,379204360,12170,12170,12170,12170,0
|
|
20230717,135100,379204360,12170,12170,12170,12170,0
|
|
20230717,135000,379204360,12170,12170,12170,12170,0
|
|
20230717,134900,379204360,12170,12170,12170,12170,0
|
|
20230717,134800,379204360,12170,12170,12170,12170,0
|
|
20230717,134700,379204360,12170,12190,12190,12170,40
|
|
20230717,134600,378717170,12230,12230,12230,12230,0
|
|
20230717,134500,378717170,12230,12190,12230,12190,29
|
|
20230717,134400,378362660,12190,12190,12190,12190,73
|
|
20230717,134300,377472790,12250,12250,12250,12250,1
|
|
20230717,134200,377460540,12260,12260,12260,12260,0
|
|
20230717,134100,377460540,12260,12260,12260,12260,0
|
|
20230717,134000,377460540,12260,12260,12260,12260,0
|
|
20230717,133900,377460540,12260,12260,12260,12260,0
|
|
20230717,133800,377460540,12260,12260,12260,12260,0
|
|
20230717,133700,377460540,12260,12260,12260,12260,0
|
|
20230717,133600,377460540,12260,12190,12260,12130,1100
|
|
20230717,133500,364076510,12190,12190,12190,12190,0
|
|
20230717,133400,364076510,12190,12190,12190,12190,1
|
|
20230717,133300,364064320,12230,12230,12230,12230,7
|
|
20230717,133200,363978710,12240,12240,12240,12240,0
|
|
20230717,133100,363978710,12240,12220,12240,12190,1535
|
|
20230717,133000,345247840,12220,12220,12220,12220,155
|
|
20230717,132900,343353740,12220,12220,12220,12220,0
|
|
20230717,132800,343353740,12220,12230,12230,12210,378
|
|
20230717,132700,338737140,12220,12220,12220,12220,0
|
|
20230717,132600,338737140,12220,12220,12220,12220,39
|
|
20230717,132500,338260560,12220,12230,12230,12220,80
|
|
20230717,132400,337282890,12260,12260,12260,12260,0
|
|
20230717,132300,337282890,12260,12260,12260,12260,0
|
|
20230717,132200,337282890,12260,12260,12260,12260,0
|
|
20230717,132100,337282890,12260,12260,12260,12260,0
|
|
20230717,132000,337282890,12260,12260,12260,12260,0
|
|
20230717,131900,337282890,12260,12260,12260,12260,1
|
|
20230717,131800,337270630,12260,12260,12260,12260,22
|
|
20230717,131700,337000910,12220,12220,12220,12220,0
|
|
20230717,131600,337000910,12220,12220,12220,12220,0
|
|
20230717,131500,337000910,12220,12220,12220,12220,0
|
|
20230717,131400,337000910,12220,12220,12220,12220,0
|
|
20230717,131300,337000910,12220,12220,12220,12220,0
|
|
20230717,131200,337000910,12220,12220,12220,12220,0
|
|
20230717,131100,337000910,12220,12220,12220,12220,0
|
|
20230717,131000,337000910,12220,12220,12220,12220,1
|
|
20230717,130900,336988690,12220,12220,12220,12220,54
|
|
20230717,130800,336328810,12220,12230,12230,12220,146
|
|
20230717,130700,334544630,12220,12220,12220,12220,0
|
|
20230717,130600,334544630,12220,12250,12250,12220,1000
|
|
20230717,130500,322312330,12250,12250,12250,12250,0
|
|
20230717,130400,322312330,12250,12250,12250,12250,7
|
|
20230717,130300,322226580,12250,12250,12250,12250,127
|
|
20230717,130200,320670830,12250,12250,12250,12250,0
|
|
20230717,130100,320670830,12250,12250,12250,12250,32
|
|
20230717,130000,320278830,12260,12260,12260,12260,0
|
|
20230717,125900,320278830,12260,12260,12260,12260,0
|
|
20230717,125800,320278830,12260,12260,12260,12260,2
|
|
20230717,125700,320254310,12240,12240,12240,12240,0
|
|
20230717,125600,320254310,12240,12240,12240,12240,0
|
|
20230717,125500,320254310,12240,12240,12240,12240,0
|
|
20230717,125400,320254310,12240,12240,12240,12240,0
|
|
20230717,125300,320254310,12240,12240,12240,12240,0
|
|
20230717,125200,320254310,12240,12240,12240,12240,0
|
|
20230717,125100,320254310,12240,12240,12240,12240,10
|
|
20230717,125000,320131910,12240,12240,12240,12240,4
|
|
20230717,124900,320082950,12240,12240,12240,12240,0
|
|
20230717,124800,320082950,12240,12240,12240,12240,0
|
|
20230717,124700,320082950,12240,12240,12240,12240,0
|
|
20230717,124600,320082950,12240,12240,12240,12240,38
|
|
20230717,124500,319617830,12260,12260,12260,12260,0
|
|
20230717,124400,319617830,12260,12260,12260,12260,1
|
|
20230717,124300,319605570,12260,12260,12260,12260,0
|
|
20230717,124200,319605570,12260,12260,12260,12260,10
|
|
20230717,124100,319482970,12280,12280,12280,12280,0
|
|
20230717,124000,319482970,12280,12280,12280,12280,0
|
|
20230717,123900,319482970,12280,12280,12280,12280,0
|
|
20230717,123800,319482970,12280,12280,12280,12280,0
|
|
20230717,123700,319482970,12280,12230,12280,12230,971
|
|
20230717,123600,307607540,12230,12230,12230,12230,319
|
|
20230717,123500,303706170,12230,12240,12240,12230,1708
|
|
20230717,123400,282811750,12280,12280,12280,12280,0
|
|
20230717,123300,282811750,12280,12280,12280,12280,0
|
|
20230717,123200,282811750,12280,12280,12280,12280,0
|
|
20230717,123100,282811750,12280,12280,12280,12280,2
|
|
20230717,123000,282787190,12240,12240,12240,12240,0
|
|
20230717,122900,282787190,12240,12240,12240,12240,0
|
|
20230717,122800,282787190,12240,12240,12240,12240,0
|
|
20230717,122700,282787190,12240,12240,12240,12240,0
|
|
20230717,122600,282787190,12240,12240,12240,12240,0
|
|
20230717,122500,282787190,12240,12240,12240,12240,9
|
|
20230717,122400,282677030,12230,12230,12230,12230,0
|
|
20230717,122300,282677030,12230,12230,12230,12230,0
|
|
20230717,122200,282677030,12230,12230,12230,12230,1188
|
|
20230717,122100,268147790,12230,12230,12230,12230,803
|
|
20230717,122000,258327100,12230,12250,12250,12230,760
|
|
20230717,121900,249027820,12250,12250,12250,12250,0
|
|
20230717,121800,249027820,12250,12250,12250,12250,45
|
|
20230717,121700,248476570,12250,12250,12250,12250,220
|
|
20230717,121600,245781570,12250,12240,12250,12230,525
|
|
20230717,121500,239360540,12240,12260,12260,12240,1317
|
|
20230717,121400,223224260,12270,12270,12270,12270,0
|
|
20230717,121300,223224260,12270,12270,12270,12270,7
|
|
20230717,121200,223138370,12270,12270,12270,12270,0
|
|
20230717,121100,223138370,12270,12270,12270,12270,0
|
|
20230717,121000,223138370,12270,12280,12280,12270,608
|
|
20230717,120900,215675700,12330,12330,12330,12330,0
|
|
20230717,120800,215675700,12330,12330,12330,12330,0
|
|
20230717,120700,215675700,12330,12330,12330,12330,0
|
|
20230717,120600,215675700,12330,12330,12330,12330,0
|
|
20230717,120500,215675700,12330,12330,12330,12330,60
|
|
20230717,120400,214935900,12270,12270,12270,12270,0
|
|
20230717,120300,214935900,12270,12270,12270,12270,0
|
|
20230717,120200,214935900,12270,12270,12270,12270,0
|
|
20230717,120100,214935900,12270,12270,12270,12270,0
|
|
20230717,120000,214935900,12270,12270,12270,12270,0
|
|
20230717,115900,214935900,12270,12270,12270,12270,0
|
|
20230717,115800,214935900,12270,12270,12270,12270,1
|
|
20230717,115700,214923630,12280,12280,12280,12280,350
|
|
20230717,115600,210625630,12280,12280,12280,12280,0
|
|
20230717,115500,210625630,12280,12280,12280,12280,0
|
|
20230717,115400,210625630,12280,12280,12280,12280,0
|
|
20230717,115300,210625630,12280,12300,12300,12280,50
|
|
20230717,115200,210011330,12330,12330,12330,12330,0
|
|
20230717,115100,210011330,12330,12330,12330,12330,0
|
|
20230717,115000,210011330,12330,12330,12330,12330,0
|
|
20230717,114900,210011330,12330,12330,12330,12330,0
|
|
20230717,114800,210011330,12330,12330,12330,12330,0
|
|
20230717,114700,210011330,12330,12330,12330,12330,0
|
|
20230717,114600,210011330,12330,12330,12330,12330,0
|
|
20230717,114500,210011330,12330,12330,12330,12330,0
|
|
20230717,114400,210011330,12330,12330,12330,12330,0
|
|
20230717,114300,210011330,12330,12330,12330,12330,20
|
|
20230717,114200,209764730,12270,12270,12270,12270,0
|
|
20230717,114100,209764730,12270,12270,12270,12270,100
|
|
20230717,114000,208537730,12250,12250,12250,12250,0
|
|
20230717,113900,208537730,12250,12250,12250,12250,0
|
|
20230717,113800,208537730,12250,12250,12250,12250,0
|
|
20230717,113700,208537730,12250,12250,12250,12250,0
|
|
20230717,113600,208537730,12250,12250,12250,12250,0
|
|
20230717,113500,208537730,12250,12250,12250,12250,0
|
|
20230717,113400,208537730,12250,12320,12320,12250,1040
|
|
20230717,113300,195779670,12320,12320,12320,12320,0
|
|
20230717,113200,195779670,12320,12320,12320,12320,0
|
|
20230717,113100,195779670,12320,12320,12320,12320,0
|
|
20230717,113000,195779670,12320,12320,12320,12320,0
|
|
20230717,112900,195779670,12320,12320,12320,12320,0
|
|
20230717,112800,195779670,12320,12320,12320,12320,20
|
|
20230717,112700,195533270,12300,12300,12300,12300,0
|
|
20230717,112600,195533270,12300,12300,12300,12300,0
|
|
20230717,112500,195533270,12300,12300,12300,12300,5
|
|
20230717,112400,195471770,12310,12310,12310,12310,0
|
|
20230717,112300,195471770,12310,12310,12310,12310,0
|
|
20230717,112200,195471770,12310,12310,12310,12310,0
|
|
20230717,112100,195471770,12310,12310,12310,12310,0
|
|
20230717,112000,195471770,12310,12310,12310,12310,0
|
|
20230717,111900,195471770,12310,12310,12310,12310,0
|
|
20230717,111800,195471770,12310,12310,12310,12310,1
|
|
20230717,111700,195459460,12300,12300,12300,12300,0
|
|
20230717,111600,195459460,12300,12300,12300,12300,0
|
|
20230717,111500,195459460,12300,12300,12300,12300,0
|
|
20230717,111400,195459460,12300,12300,12300,12300,0
|
|
20230717,111300,195459460,12300,12300,12300,12300,560
|
|
20230717,111200,188571460,12300,12300,12300,12300,0
|
|
20230717,111100,188571460,12300,12300,12300,12300,61
|
|
20230717,111000,187821160,12320,12320,12320,12320,0
|
|
20230717,110900,187821160,12320,12320,12320,12320,90
|
|
20230717,110800,186712360,12300,12300,12300,12300,0
|
|
20230717,110700,186712360,12300,12300,12300,12300,0
|
|
20230717,110600,186712360,12300,12300,12300,12300,0
|
|
20230717,110500,186712360,12300,12300,12300,12300,0
|
|
20230717,110400,186712360,12300,12300,12300,12300,17
|
|
20230717,110300,186503260,12300,12300,12300,12300,3
|
|
20230717,110200,186466360,12300,12300,12300,12300,200
|
|
20230717,110100,184006360,12300,12300,12300,12300,0
|
|
20230717,110000,184006360,12300,12300,12300,12300,1
|
|
20230717,105900,183994060,12260,12260,12260,12260,0
|
|
20230717,105800,183994060,12260,12260,12260,12260,0
|
|
20230717,105700,183994060,12260,12260,12260,12260,0
|
|
20230717,105600,183994060,12260,12260,12260,12260,0
|
|
20230717,105500,183994060,12260,12260,12260,12260,0
|
|
20230717,105400,183994060,12260,12270,12270,12260,400
|
|
20230717,105300,179089250,12310,12310,12310,12310,100
|
|
20230717,105200,177858250,12300,12300,12300,12300,0
|
|
20230717,105100,177858250,12300,12300,12300,12300,0
|
|
20230717,105000,177858250,12300,12300,12300,12300,0
|
|
20230717,104900,177858250,12300,12300,12300,12300,0
|
|
20230717,104800,177858250,12300,12300,12300,12300,0
|
|
20230717,104700,177858250,12300,12300,12300,12300,0
|
|
20230717,104600,177858250,12300,12300,12300,12300,130
|
|
20230717,104500,176259250,12260,12260,12260,12260,30
|
|
20230717,104400,175891450,12250,12250,12250,12250,0
|
|
20230717,104300,175891450,12250,12250,12250,12250,0
|
|
20230717,104200,175891450,12250,12250,12250,12250,257
|
|
20230717,104100,172743200,12320,12320,12320,12320,0
|
|
20230717,104000,172743200,12320,12320,12320,12320,10
|
|
20230717,103900,172620000,12350,12260,12350,12250,32
|
|
20230717,103800,172225960,12250,12250,12250,12250,0
|
|
20230717,103700,172225960,12250,12250,12250,12250,0
|
|
20230717,103600,172225960,12250,12250,12250,12250,0
|
|
20230717,103500,172225960,12250,12250,12250,12250,0
|
|
20230717,103400,172225960,12250,12250,12250,12250,0
|
|
20230717,103300,172225960,12250,12270,12270,12250,500
|
|
20230717,103200,166097890,12260,12260,12260,12260,0
|
|
20230717,103100,166097890,12260,12260,12260,12260,0
|
|
20230717,103000,166097890,12260,12260,12260,12260,0
|
|
20230717,102900,166097890,12260,12260,12260,12260,0
|
|
20230717,102800,166097890,12260,12260,12260,12260,0
|
|
20230717,102700,166097890,12260,12260,12260,12260,0
|
|
20230717,102600,166097890,12260,12260,12260,12260,0
|
|
20230717,102500,166097890,12260,12260,12260,12260,2
|
|
20230717,102400,166073370,12260,12260,12260,12260,1
|
|
20230717,102300,166061110,12260,12310,12310,12260,33
|
|
20230717,102200,165654930,12250,12330,12330,12250,2109
|
|
20230717,102100,139778670,12330,12330,12330,12330,0
|
|
20230717,102000,139778670,12330,12330,12330,12330,0
|
|
20230717,101900,139778670,12330,12330,12330,12330,0
|
|
20230717,101800,139778670,12330,12330,12330,12330,300
|
|
20230717,101700,136079670,12340,12330,12340,12330,309
|
|
20230717,101600,132266810,12340,12340,12340,12340,0
|
|
20230717,101500,132266810,12340,12340,12340,12340,11
|
|
20230717,101400,132131070,12340,12340,12340,12340,0
|
|
20230717,101300,132131070,12340,12340,12340,12340,19
|
|
20230717,101200,131896610,12280,12280,12280,12280,0
|
|
20230717,101100,131896610,12280,12280,12280,12280,0
|
|
20230717,101000,131896610,12280,12280,12280,12280,0
|
|
20230717,100900,131896610,12280,12280,12280,12280,0
|
|
20230717,100800,131896610,12280,12280,12280,12280,0
|
|
20230717,100700,131896610,12280,12280,12280,12280,0
|
|
20230717,100600,131896610,12280,12280,12280,12280,0
|
|
20230717,100500,131896610,12280,12280,12280,12280,100
|
|
20230717,100400,130668610,12360,12290,12360,12250,2030
|
|
20230717,100300,105770060,12280,12280,12280,12280,1
|
|
20230717,100200,105757780,12370,12370,12370,12370,0
|
|
20230717,100100,105757780,12370,12280,12370,12270,530
|
|
20230717,100000,99247480,12280,12290,12290,12280,500
|
|
20230717,095900,93106500,12290,12290,12290,12290,4
|
|
20230717,095800,93057340,12290,12290,12290,12290,0
|
|
20230717,095700,93057340,12290,12300,12300,12290,1000
|
|
20230717,095600,80766950,12300,12330,12330,12300,500
|
|
20230717,095500,74615940,12330,12330,12330,12330,50
|
|
20230717,095400,73999440,12320,12320,12320,12320,0
|
|
20230717,095300,73999440,12320,12340,12340,12320,800
|
|
20230717,095200,64140940,12320,12320,12320,12320,0
|
|
20230717,095100,64140940,12320,12320,12320,12320,0
|
|
20230717,095000,64140940,12320,12320,12320,12320,230
|
|
20230717,094900,61307340,12290,12290,12290,12290,0
|
|
20230717,094800,61307340,12290,12290,12290,12290,0
|
|
20230717,094700,61307340,12290,12290,12290,12290,0
|
|
20230717,094600,61307340,12290,12290,12290,12290,0
|
|
20230717,094500,61307340,12290,12360,12360,12290,236
|
|
20230717,094400,58401800,12360,12360,12360,12360,0
|
|
20230717,094300,58401800,12360,12360,12360,12360,1
|
|
20230717,094200,58389440,12370,12370,12370,12370,0
|
|
20230717,094100,58389440,12370,12370,12370,12370,0
|
|
20230717,094000,58389440,12370,12370,12370,12370,100
|
|
20230717,093900,57152440,12380,12380,12380,12380,0
|
|
20230717,093800,57152440,12380,12420,12420,12380,51
|
|
20230717,093700,56521020,12430,12380,12430,12380,202
|
|
20230717,093600,54018130,12380,12380,12380,12380,2
|
|
20230717,093500,53993370,12380,12380,12390,12380,310
|
|
20230717,093400,50152810,12360,12370,12370,12360,34
|
|
20230717,093300,49732470,12390,12390,12390,12390,1
|
|
20230717,093200,49720080,12300,12340,12340,12300,70
|
|
20230717,093100,48858670,12430,12350,12430,12320,301
|
|
20230717,093000,45149700,12350,12350,12350,12350,183
|
|
20230717,092900,42889650,12300,12300,12300,12300,0
|
|
20230717,092800,42889650,12300,12310,12310,12300,2
|
|
20230717,092700,42865040,12350,12350,12350,12350,0
|
|
20230717,092600,42865040,12350,12350,12350,12350,2
|
|
20230717,092500,42840340,12350,12310,12350,12290,41
|
|
20230717,092400,42336310,12330,12320,12330,12320,257
|
|
20230717,092300,39169700,12320,12320,12320,12320,0
|
|
20230717,092200,39169700,12320,12290,12320,12280,280
|
|
20230717,092100,35727880,12290,12300,12300,12290,480
|
|
20230717,092000,29828170,12290,12300,12300,12290,600
|
|
20230717,091900,22453070,12290,12290,12290,12290,20
|
|
20230717,091800,22207270,12300,12300,12300,12300,0
|
|
20230717,091700,22207270,12300,12300,12300,12300,313
|
|
20230717,091600,18357370,12300,12300,12300,12300,20
|
|
20230717,091500,18111370,12350,12350,12350,12350,0
|
|
20230717,091400,18111370,12350,12350,12350,12350,1
|
|
20230717,091300,18099020,12350,12350,12350,12350,14
|
|
20230717,091200,17926120,12390,12390,12390,12390,0
|
|
20230717,091100,17926120,12390,12390,12390,12390,0
|
|
20230717,091000,17926120,12390,12380,12390,12380,7
|
|
20230717,090900,17839450,12390,12310,12390,12290,630
|
|
20230717,090800,10087160,12310,12360,12360,12310,242
|
|
20230717,090700,7104830,12390,12390,12390,12390,0
|
|
20230717,090600,7104830,12390,12390,12390,12390,5
|
|
20230717,090500,7042880,12350,12350,12350,12350,13
|
|
20230717,090400,6882330,12340,12350,12350,12340,107
|
|
20230717,090300,5561080,12390,12380,12390,12350,230
|
|
20230717,090200,2717520,12390,12390,12390,12390,10
|
|
20230717,090100,2593620,12400,12400,12400,12400,7
|
|
20230717,090000,2506820,12410,12410,12410,12410,202
|