664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200100,233194130,12840,12840,12840,12840,209
|
|
20230713,200000,233194130,12840,12840,12840,12840,0
|
|
20230713,195900,233194130,12840,12840,12840,12840,0
|
|
20230713,195800,233194130,12840,12840,12840,12840,0
|
|
20230713,195700,233194130,12840,12840,12840,12840,0
|
|
20230713,195600,233194130,12840,12840,12840,12840,0
|
|
20230713,195500,233194130,12840,12840,12840,12840,0
|
|
20230713,195400,233194130,12840,12840,12840,12840,0
|
|
20230713,195300,233194130,12840,12840,12840,12840,0
|
|
20230713,195200,233194130,12840,12840,12840,12840,0
|
|
20230713,195100,233194130,12840,12840,12840,12840,0
|
|
20230713,195000,233194130,12840,12840,12840,12840,0
|
|
20230713,194900,233194130,12840,12840,12840,12840,0
|
|
20230713,194800,233194130,12840,12840,12840,12840,0
|
|
20230713,194700,233194130,12840,12840,12840,12840,0
|
|
20230713,194600,233194130,12840,12840,12840,12840,0
|
|
20230713,194500,233194130,12840,12840,12840,12840,0
|
|
20230713,194400,233194130,12840,12840,12840,12840,0
|
|
20230713,194300,233194130,12840,12840,12840,12840,0
|
|
20230713,194200,233194130,12840,12840,12840,12840,0
|
|
20230713,194100,233194130,12840,12840,12840,12840,0
|
|
20230713,194000,233194130,12840,12840,12840,12840,0
|
|
20230713,193900,233194130,12840,12840,12840,12840,0
|
|
20230713,193800,233194130,12840,12840,12840,12840,0
|
|
20230713,193700,233194130,12840,12840,12840,12840,0
|
|
20230713,193600,233194130,12840,12840,12840,12840,0
|
|
20230713,193500,233194130,12840,12840,12840,12840,0
|
|
20230713,193400,233194130,12840,12840,12840,12840,0
|
|
20230713,193300,233194130,12840,12840,12840,12840,0
|
|
20230713,193200,233194130,12840,12840,12840,12840,0
|
|
20230713,193100,233194130,12840,12840,12840,12840,209
|
|
20230713,193000,233194130,12840,12840,12840,12840,0
|
|
20230713,192900,233194130,12840,12840,12840,12840,0
|
|
20230713,192800,233194130,12840,12840,12840,12840,0
|
|
20230713,192700,233194130,12840,12840,12840,12840,0
|
|
20230713,192600,233194130,12840,12840,12840,12840,0
|
|
20230713,192500,233194130,12840,12840,12840,12840,0
|
|
20230713,192400,233194130,12840,12840,12840,12840,0
|
|
20230713,192300,233194130,12840,12840,12840,12840,0
|
|
20230713,192200,233194130,12840,12840,12840,12840,0
|
|
20230713,192100,233194130,12840,12840,12840,12840,0
|
|
20230713,192000,233194130,12840,12840,12840,12840,0
|
|
20230713,191900,233194130,12840,12840,12840,12840,0
|
|
20230713,191800,233194130,12840,12840,12840,12840,0
|
|
20230713,191700,233194130,12840,12840,12840,12840,0
|
|
20230713,191600,233194130,12840,12840,12840,12840,0
|
|
20230713,191500,233194130,12840,12840,12840,12840,0
|
|
20230713,191400,233194130,12840,12840,12840,12840,0
|
|
20230713,191300,233194130,12840,12840,12840,12840,0
|
|
20230713,191200,233194130,12840,12840,12840,12840,0
|
|
20230713,191100,233194130,12840,12840,12840,12840,0
|
|
20230713,191000,233194130,12840,12840,12840,12840,0
|
|
20230713,190900,233194130,12840,12840,12840,12840,0
|
|
20230713,190800,233194130,12840,12840,12840,12840,0
|
|
20230713,190700,233194130,12840,12840,12840,12840,0
|
|
20230713,190600,233194130,12840,12840,12840,12840,0
|
|
20230713,190500,233194130,12840,12840,12840,12840,0
|
|
20230713,190400,233194130,12840,12840,12840,12840,0
|
|
20230713,190300,233194130,12840,12840,12840,12840,0
|
|
20230713,190200,233194130,12840,12840,12840,12840,0
|
|
20230713,190100,233194130,12840,12840,12840,12840,209
|
|
20230713,190000,233194130,12840,12840,12840,12840,0
|
|
20230713,185900,233194130,12840,12840,12840,12840,0
|
|
20230713,185800,233194130,12840,12840,12840,12840,0
|
|
20230713,185700,233194130,12840,12840,12840,12840,0
|
|
20230713,185600,233194130,12840,12840,12840,12840,0
|
|
20230713,185500,233194130,12840,12840,12840,12840,0
|
|
20230713,185400,233194130,12840,12840,12840,12840,0
|
|
20230713,185300,233194130,12840,12840,12840,12840,0
|
|
20230713,185200,233194130,12840,12840,12840,12840,0
|
|
20230713,185100,233194130,12840,12840,12840,12840,0
|
|
20230713,185000,233194130,12840,12840,12840,12840,0
|
|
20230713,184900,233194130,12840,12840,12840,12840,0
|
|
20230713,184800,233194130,12840,12840,12840,12840,0
|
|
20230713,184700,233194130,12840,12840,12840,12840,0
|
|
20230713,184600,233194130,12840,12840,12840,12840,0
|
|
20230713,184500,233194130,12840,12840,12840,12840,0
|
|
20230713,184400,233194130,12840,12840,12840,12840,0
|
|
20230713,184300,233194130,12840,12840,12840,12840,0
|
|
20230713,184200,233194130,12840,12840,12840,12840,0
|
|
20230713,184100,233194130,12840,12840,12840,12840,0
|
|
20230713,184000,233194130,12840,12840,12840,12840,0
|
|
20230713,183900,233194130,12840,12840,12840,12840,0
|
|
20230713,183800,233194130,12840,12840,12840,12840,0
|
|
20230713,183700,233194130,12840,12840,12840,12840,0
|
|
20230713,183600,233194130,12840,12840,12840,12840,0
|
|
20230713,183500,233194130,12840,12840,12840,12840,0
|
|
20230713,183400,233194130,12840,12840,12840,12840,0
|
|
20230713,183300,233194130,12840,12840,12840,12840,0
|
|
20230713,183200,233194130,12840,12840,12840,12840,0
|
|
20230713,183100,233194130,12840,12840,12840,12840,209
|
|
20230713,183000,233194130,12840,12840,12840,12840,0
|
|
20230713,182900,233194130,12840,12840,12840,12840,0
|
|
20230713,182800,233194130,12840,12840,12840,12840,0
|
|
20230713,182700,233194130,12840,12840,12840,12840,0
|
|
20230713,182600,233194130,12840,12840,12840,12840,0
|
|
20230713,182500,233194130,12840,12840,12840,12840,0
|
|
20230713,182400,233194130,12840,12840,12840,12840,0
|
|
20230713,182300,233194130,12840,12840,12840,12840,0
|
|
20230713,182200,233194130,12840,12840,12840,12840,0
|
|
20230713,182100,233194130,12840,12840,12840,12840,0
|
|
20230713,182000,233194130,12840,12840,12840,12840,0
|
|
20230713,181900,233194130,12840,12840,12840,12840,0
|
|
20230713,181800,233194130,12840,12840,12840,12840,0
|
|
20230713,181700,233194130,12840,12840,12840,12840,0
|
|
20230713,181600,233194130,12840,12840,12840,12840,0
|
|
20230713,181500,233194130,12840,12840,12840,12840,0
|
|
20230713,181400,233194130,12840,12840,12840,12840,0
|
|
20230713,181300,233194130,12840,12840,12840,12840,0
|
|
20230713,181200,233194130,12840,12840,12840,12840,0
|
|
20230713,181100,233194130,12840,12840,12840,12840,0
|
|
20230713,181000,233194130,12840,12840,12840,12840,0
|
|
20230713,180900,233194130,12840,12840,12840,12840,0
|
|
20230713,180800,233194130,12840,12840,12840,12840,0
|
|
20230713,180700,233194130,12840,12840,12840,12840,0
|
|
20230713,180600,233194130,12840,12840,12840,12840,0
|
|
20230713,180500,233194130,12840,12840,12840,12840,0
|
|
20230713,180400,233194130,12840,12840,12840,12840,0
|
|
20230713,180300,233194130,12840,12840,12840,12840,0
|
|
20230713,180200,233194130,12840,12840,12840,12840,0
|
|
20230713,180100,233194130,12840,12840,12840,12840,209
|
|
20230713,180000,233194130,12840,12840,12840,12840,0
|
|
20230713,175900,233194130,12840,12840,12840,12840,0
|
|
20230713,175800,233194130,12840,12840,12840,12840,0
|
|
20230713,175700,233194130,12840,12840,12840,12840,0
|
|
20230713,175600,233194130,12840,12840,12840,12840,0
|
|
20230713,175500,233194130,12840,12840,12840,12840,0
|
|
20230713,175400,233194130,12840,12840,12840,12840,0
|
|
20230713,175300,233194130,12840,12840,12840,12840,0
|
|
20230713,175200,233194130,12840,12840,12840,12840,0
|
|
20230713,175100,233194130,12840,12840,12840,12840,0
|
|
20230713,175000,233194130,12840,12840,12840,12840,0
|
|
20230713,174900,233194130,12840,12840,12840,12840,0
|
|
20230713,174800,233194130,12840,12840,12840,12840,0
|
|
20230713,174700,233194130,12840,12840,12840,12840,0
|
|
20230713,174600,233194130,12840,12840,12840,12840,0
|
|
20230713,174500,233194130,12840,12840,12840,12840,0
|
|
20230713,174400,233194130,12840,12840,12840,12840,0
|
|
20230713,174300,233194130,12840,12840,12840,12840,0
|
|
20230713,174200,233194130,12840,12840,12840,12840,0
|
|
20230713,174100,233194130,12840,12840,12840,12840,0
|
|
20230713,174000,233194130,12840,12840,12840,12840,0
|
|
20230713,173900,233194130,12840,12840,12840,12840,0
|
|
20230713,173800,233194130,12840,12840,12840,12840,0
|
|
20230713,173700,233194130,12840,12840,12840,12840,0
|
|
20230713,173600,233194130,12840,12840,12840,12840,0
|
|
20230713,173500,233194130,12840,12840,12840,12840,0
|
|
20230713,173400,233194130,12840,12840,12840,12840,0
|
|
20230713,173300,233194130,12840,12840,12840,12840,0
|
|
20230713,173200,233194130,12840,12840,12840,12840,0
|
|
20230713,173100,233194130,12840,12840,12840,12840,209
|
|
20230713,173000,233194130,12840,12840,12840,12840,0
|
|
20230713,172900,233194130,12840,12840,12840,12840,0
|
|
20230713,172800,233194130,12840,12840,12840,12840,0
|
|
20230713,172700,233194130,12840,12840,12840,12840,0
|
|
20230713,172600,233194130,12840,12840,12840,12840,0
|
|
20230713,172500,233194130,12840,12840,12840,12840,0
|
|
20230713,172400,233194130,12840,12840,12840,12840,0
|
|
20230713,172300,233194130,12840,12840,12840,12840,0
|
|
20230713,172200,233194130,12840,12840,12840,12840,0
|
|
20230713,172100,233194130,12840,12840,12840,12840,0
|
|
20230713,172000,233194130,12840,12840,12840,12840,0
|
|
20230713,171900,233194130,12840,12840,12840,12840,0
|
|
20230713,171800,233194130,12840,12840,12840,12840,0
|
|
20230713,171700,233194130,12840,12840,12840,12840,0
|
|
20230713,171600,233194130,12840,12840,12840,12840,0
|
|
20230713,171500,233194130,12840,12840,12840,12840,0
|
|
20230713,171400,233194130,12840,12840,12840,12840,0
|
|
20230713,171300,233194130,12840,12840,12840,12840,0
|
|
20230713,171200,233194130,12840,12840,12840,12840,0
|
|
20230713,171100,233194130,12840,12840,12840,12840,0
|
|
20230713,171000,233194130,12840,12840,12840,12840,0
|
|
20230713,170900,233194130,12840,12840,12840,12840,0
|
|
20230713,170800,233194130,12840,12840,12840,12840,0
|
|
20230713,170700,233194130,12840,12840,12840,12840,0
|
|
20230713,170600,233194130,12840,12840,12840,12840,0
|
|
20230713,170500,233194130,12840,12840,12840,12840,0
|
|
20230713,170400,233194130,12840,12840,12840,12840,0
|
|
20230713,170300,233194130,12840,12840,12840,12840,0
|
|
20230713,170200,233194130,12840,12840,12840,12840,0
|
|
20230713,170100,233194130,12840,12840,12840,12840,209
|
|
20230713,170000,233194130,12840,12840,12840,12840,0
|
|
20230713,165900,233194130,12840,12840,12840,12840,0
|
|
20230713,165800,233194130,12840,12840,12840,12840,0
|
|
20230713,165700,233194130,12840,12840,12840,12840,0
|
|
20230713,165600,233194130,12840,12840,12840,12840,0
|
|
20230713,165500,233194130,12840,12840,12840,12840,0
|
|
20230713,165400,233194130,12840,12840,12840,12840,0
|
|
20230713,165300,233194130,12840,12840,12840,12840,0
|
|
20230713,165200,233194130,12840,12840,12840,12840,0
|
|
20230713,165100,233194130,12840,12840,12840,12840,0
|
|
20230713,165000,233194130,12840,12840,12840,12840,0
|
|
20230713,164900,233194130,12840,12840,12840,12840,0
|
|
20230713,164800,233194130,12840,12840,12840,12840,0
|
|
20230713,164700,233194130,12840,12840,12840,12840,0
|
|
20230713,164600,233194130,12840,12840,12840,12840,0
|
|
20230713,164500,233194130,12840,12840,12840,12840,0
|
|
20230713,164400,233194130,12840,12840,12840,12840,0
|
|
20230713,164300,233194130,12840,12840,12840,12840,0
|
|
20230713,164200,233194130,12840,12840,12840,12840,0
|
|
20230713,164100,233194130,12840,12840,12840,12840,0
|
|
20230713,164000,233194130,12840,12840,12840,12840,0
|
|
20230713,163900,233194130,12840,12840,12840,12840,0
|
|
20230713,163800,233194130,12840,12840,12840,12840,0
|
|
20230713,163700,233194130,12840,12840,12840,12840,0
|
|
20230713,163600,233194130,12840,12840,12840,12840,0
|
|
20230713,163500,233194130,12840,12840,12840,12840,0
|
|
20230713,163400,233194130,12840,12840,12840,12840,0
|
|
20230713,163300,233194130,12840,12840,12840,12840,0
|
|
20230713,163200,233194130,12840,12840,12840,12840,0
|
|
20230713,163100,233194130,12840,12840,12840,12840,209
|
|
20230713,163000,233194130,12840,12840,12840,12840,0
|
|
20230713,162900,233194130,12840,12840,12840,12840,0
|
|
20230713,162800,233194130,12840,12840,12840,12840,0
|
|
20230713,162700,233194130,12840,12840,12840,12840,0
|
|
20230713,162600,233194130,12840,12840,12840,12840,0
|
|
20230713,162500,233194130,12840,12840,12840,12840,0
|
|
20230713,162400,233194130,12840,12840,12840,12840,0
|
|
20230713,162300,233194130,12840,12840,12840,12840,0
|
|
20230713,162200,233194130,12840,12840,12840,12840,0
|
|
20230713,162100,233194130,12840,12840,12840,12840,0
|
|
20230713,162000,233194130,12840,12840,12840,12840,0
|
|
20230713,161900,233194130,12840,12840,12840,12840,0
|
|
20230713,161800,233194130,12840,12840,12840,12840,0
|
|
20230713,161700,233194130,12840,12840,12840,12840,0
|
|
20230713,161600,233194130,12840,12840,12840,12840,0
|
|
20230713,161500,233194130,12840,12840,12840,12840,0
|
|
20230713,161400,233194130,12840,12840,12840,12840,0
|
|
20230713,161300,233194130,12840,12840,12840,12840,0
|
|
20230713,161200,233194130,12840,12840,12840,12840,0
|
|
20230713,161100,233194130,12840,12840,12840,12840,0
|
|
20230713,161000,233194130,12840,12840,12840,12840,0
|
|
20230713,160900,233194130,12840,12840,12840,12840,0
|
|
20230713,160800,233194130,12840,12840,12840,12840,0
|
|
20230713,160700,233194130,12840,12840,12840,12840,0
|
|
20230713,160600,233194130,12840,12840,12840,12840,0
|
|
20230713,160500,233194130,12840,12840,12840,12840,0
|
|
20230713,160400,233194130,12840,12840,12840,12840,0
|
|
20230713,160300,233194130,12840,12840,12840,12840,0
|
|
20230713,160200,233194130,12840,12840,12840,12840,0
|
|
20230713,160100,233194130,12840,12840,12840,12840,209
|
|
20230713,160000,233194130,12840,12840,12840,12840,0
|
|
20230713,155900,233194130,12840,12840,12840,12840,0
|
|
20230713,155800,233194130,12840,12840,12840,12840,0
|
|
20230713,155700,233194130,12840,12840,12840,12840,0
|
|
20230713,155600,233194130,12840,12840,12840,12840,0
|
|
20230713,155500,233194130,12840,12840,12840,12840,0
|
|
20230713,155400,233194130,12840,12840,12840,12840,0
|
|
20230713,155300,233194130,12840,12840,12840,12840,0
|
|
20230713,155200,233194130,12840,12840,12840,12840,0
|
|
20230713,155100,233194130,12840,12840,12840,12840,0
|
|
20230713,155000,233194130,12840,12840,12840,12840,0
|
|
20230713,154900,233194130,12840,12840,12840,12840,0
|
|
20230713,154800,233194130,12840,12840,12840,12840,0
|
|
20230713,154700,233194130,12840,12840,12840,12840,0
|
|
20230713,154600,233194130,12840,12840,12840,12840,0
|
|
20230713,154500,233194130,12840,12840,12840,12840,0
|
|
20230713,154400,233194130,12840,12840,12840,12840,0
|
|
20230713,154300,233194130,12840,12840,12840,12840,0
|
|
20230713,154200,233194130,12840,12840,12840,12840,0
|
|
20230713,154100,233194130,12840,12840,12840,12840,0
|
|
20230713,154000,233194130,12840,12840,12840,12840,0
|
|
20230713,153900,233194130,12840,12840,12840,12840,0
|
|
20230713,153800,233194130,12840,12840,12840,12840,0
|
|
20230713,153700,233194130,12840,12840,12840,12840,0
|
|
20230713,153600,233194130,12840,12840,12840,12840,0
|
|
20230713,153500,233194130,12840,12840,12840,12840,0
|
|
20230713,153400,233194130,12840,12840,12840,12840,0
|
|
20230713,153300,233194130,12840,12840,12840,12840,0
|
|
20230713,153200,233194130,12840,12840,12840,12840,0
|
|
20230713,153100,233194130,12840,12840,12840,12840,209
|
|
20230713,153000,233194130,12840,12840,12840,12840,209
|
|
20230713,152900,230510570,12860,12860,12860,12860,0
|
|
20230713,152800,230510570,12860,12860,12860,12860,0
|
|
20230713,152700,230510570,12860,12860,12860,12860,0
|
|
20230713,152600,230510570,12860,12860,12860,12860,0
|
|
20230713,152500,230510570,12860,12860,12860,12860,0
|
|
20230713,152400,230510570,12860,12860,12860,12860,0
|
|
20230713,152300,230510570,12860,12860,12860,12860,0
|
|
20230713,152200,230510570,12860,12860,12860,12860,0
|
|
20230713,152100,230510570,12860,12860,12860,12860,0
|
|
20230713,152000,230510570,12860,12860,12860,12860,0
|
|
20230713,151900,230510570,12860,12860,12860,12860,1
|
|
20230713,151800,230497710,12840,12840,12840,12840,10
|
|
20230713,151700,230369310,12870,12860,12870,12860,13
|
|
20230713,151600,230202110,12870,12870,12870,12870,0
|
|
20230713,151500,230202110,12870,12870,12870,12870,0
|
|
20230713,151400,230202110,12870,12870,12870,12870,0
|
|
20230713,151300,230202110,12870,12870,12870,12870,0
|
|
20230713,151200,230202110,12870,12850,12870,12850,3
|
|
20230713,151100,230163540,12850,12830,12850,12830,127
|
|
20230713,151000,228533100,12840,12840,12840,12840,15
|
|
20230713,150900,228340500,12840,12840,12840,12840,184
|
|
20230713,150800,225977940,12850,12870,12870,12850,171
|
|
20230713,150700,223780530,12870,12870,12870,12870,1
|
|
20230713,150600,223767660,12860,12860,12860,12860,0
|
|
20230713,150500,223767660,12860,12860,12860,12860,45
|
|
20230713,150400,223188960,12870,12870,12870,12870,1
|
|
20230713,150300,223176090,12860,12860,12860,12860,0
|
|
20230713,150200,223176090,12860,12860,12860,12860,0
|
|
20230713,150100,223176090,12860,12860,12860,12860,0
|
|
20230713,150000,223176090,12860,12860,12860,12860,0
|
|
20230713,145900,223176090,12860,12860,12860,12860,206
|
|
20230713,145800,220526930,12860,12860,12860,12860,0
|
|
20230713,145700,220526930,12860,12860,12860,12860,1
|
|
20230713,145600,220514070,12850,12850,12850,12850,0
|
|
20230713,145500,220514070,12850,12850,12850,12850,0
|
|
20230713,145400,220514070,12850,12850,12850,12850,0
|
|
20230713,145300,220514070,12850,12850,12850,12850,29
|
|
20230713,145200,220141420,12850,12870,12870,12850,468
|
|
20230713,145100,214126750,12870,12870,12870,12870,0
|
|
20230713,145000,214126750,12870,12870,12870,12870,0
|
|
20230713,144900,214126750,12870,12870,12870,12870,0
|
|
20230713,144800,214126750,12870,12870,12870,12870,0
|
|
20230713,144700,214126750,12870,12870,12870,12870,0
|
|
20230713,144600,214126750,12870,12870,12870,12870,10
|
|
20230713,144500,213998050,12870,12870,12870,12870,0
|
|
20230713,144400,213998050,12870,12870,12870,12870,0
|
|
20230713,144300,213998050,12870,12870,12870,12870,0
|
|
20230713,144200,213998050,12870,12870,12870,12870,0
|
|
20230713,144100,213998050,12870,12870,12870,12870,0
|
|
20230713,144000,213998050,12870,12870,12870,12870,2
|
|
20230713,143900,213972310,12860,12870,12870,12860,87
|
|
20230713,143800,212853450,12870,12870,12870,12870,0
|
|
20230713,143700,212853450,12870,12870,12870,12870,5
|
|
20230713,143600,212789100,12870,12870,12870,12870,0
|
|
20230713,143500,212789100,12870,12880,12880,12870,6
|
|
20230713,143400,212711870,12880,12880,12880,12880,151
|
|
20230713,143300,210766990,12880,12860,12880,12860,132
|
|
20230713,143200,209069280,12860,12860,12860,12860,0
|
|
20230713,143100,209069280,12860,12860,12860,12860,4
|
|
20230713,143000,209017840,12890,12890,12890,12890,2
|
|
20230713,142900,208992060,12870,12870,12870,12870,74
|
|
20230713,142800,208039680,12890,12870,12890,12870,87
|
|
20230713,142700,206919950,12870,12880,12880,12870,100
|
|
20230713,142600,205632930,12880,12880,12880,12880,75
|
|
20230713,142500,204666930,12880,12880,12880,12880,100
|
|
20230713,142400,203378930,12900,12900,12900,12900,0
|
|
20230713,142300,203378930,12900,12900,12900,12900,0
|
|
20230713,142200,203378930,12900,12900,12900,12900,0
|
|
20230713,142100,203378930,12900,12900,12900,12900,0
|
|
20230713,142000,203378930,12900,12880,12900,12880,16
|
|
20230713,141900,203172550,12900,12900,12900,12900,0
|
|
20230713,141800,203172550,12900,12900,12900,12900,0
|
|
20230713,141700,203172550,12900,12900,12900,12900,17
|
|
20230713,141600,202953250,12900,12900,12900,12900,150
|
|
20230713,141500,201018250,12890,12890,12890,12890,0
|
|
20230713,141400,201018250,12890,12890,12890,12890,0
|
|
20230713,141300,201018250,12890,12890,12890,12890,15
|
|
20230713,141200,200824900,12890,12890,12890,12890,7
|
|
20230713,141100,200734670,12890,12890,12890,12890,0
|
|
20230713,141000,200734670,12890,12890,12890,12890,0
|
|
20230713,140900,200734670,12890,12890,12890,12890,0
|
|
20230713,140800,200734670,12890,12890,12890,12890,0
|
|
20230713,140700,200734670,12890,12890,12890,12890,0
|
|
20230713,140600,200734670,12890,12890,12890,12890,94
|
|
20230713,140500,199523010,12890,12880,12890,12880,51
|
|
20230713,140400,198866090,12880,12890,12890,12880,52
|
|
20230713,140300,198196310,12920,12920,12920,12920,0
|
|
20230713,140200,198196310,12920,12920,12920,12920,0
|
|
20230713,140100,198196310,12920,12920,12920,12920,0
|
|
20230713,140000,198196310,12920,12920,12920,12920,6
|
|
20230713,135900,198118790,12920,12920,12920,12920,0
|
|
20230713,135800,198118790,12920,12920,12920,12920,0
|
|
20230713,135700,198118790,12920,12920,12920,12920,20
|
|
20230713,135600,197860390,12920,12920,12920,12920,0
|
|
20230713,135500,197860390,12920,12920,12920,12920,0
|
|
20230713,135400,197860390,12920,12890,12920,12890,180
|
|
20230713,135300,195537720,12890,12890,12890,12890,1
|
|
20230713,135200,195524830,12860,12860,12860,12860,169
|
|
20230713,135100,193351490,12860,12870,12870,12860,68
|
|
20230713,135000,192476890,12880,12880,12880,12880,0
|
|
20230713,134900,192476890,12880,12880,12880,12880,1
|
|
20230713,134800,192464010,12880,12880,12880,12880,0
|
|
20230713,134700,192464010,12880,12880,12880,12880,43
|
|
20230713,134600,191910170,12920,12920,12920,12920,1
|
|
20230713,134500,191897250,12930,12930,12930,12930,20
|
|
20230713,134400,191638650,12940,12940,12940,12940,0
|
|
20230713,134300,191638650,12940,12940,12940,12940,0
|
|
20230713,134200,191638650,12940,12940,12940,12940,0
|
|
20230713,134100,191638650,12940,12940,12940,12940,0
|
|
20230713,134000,191638650,12940,12940,12940,12940,0
|
|
20230713,133900,191638650,12940,12890,12940,12890,535
|
|
20230713,133800,184736390,12890,12890,12890,12890,0
|
|
20230713,133700,184736390,12890,12890,12890,12890,0
|
|
20230713,133600,184736390,12890,12890,12890,12890,3
|
|
20230713,133500,184697720,12890,12880,12890,12880,497
|
|
20230713,133400,178294490,12880,12880,12880,12880,0
|
|
20230713,133300,178294490,12880,12880,12880,12880,0
|
|
20230713,133200,178294490,12880,12880,12880,12880,26
|
|
20230713,133100,177959610,12880,12880,12880,12880,50
|
|
20230713,133000,177315610,12880,12880,12880,12880,0
|
|
20230713,132900,177315610,12880,12880,12880,12880,0
|
|
20230713,132800,177315610,12880,12880,12880,12880,0
|
|
20230713,132700,177315610,12880,12880,12880,12880,0
|
|
20230713,132600,177315610,12880,12880,12880,12880,0
|
|
20230713,132500,177315610,12880,12880,12880,12880,0
|
|
20230713,132400,177315610,12880,12870,12880,12870,160
|
|
20230713,132300,175254900,12870,12880,12880,12870,34
|
|
20230713,132200,174817190,12870,12870,12870,12870,4
|
|
20230713,132100,174765710,12870,12880,12880,12870,2
|
|
20230713,132000,174739960,12880,12880,12880,12880,34
|
|
20230713,131900,174302040,12880,12880,12880,12880,0
|
|
20230713,131800,174302040,12880,12880,12880,12880,0
|
|
20230713,131700,174302040,12880,12880,12880,12880,0
|
|
20230713,131600,174302040,12880,12880,12880,12880,0
|
|
20230713,131500,174302040,12880,12880,12880,12880,1
|
|
20230713,131400,174289160,12880,12860,12880,12860,200
|
|
20230713,131300,171714160,12860,12860,12860,12860,0
|
|
20230713,131200,171714160,12860,12860,12860,12860,0
|
|
20230713,131100,171714160,12860,12860,12860,12860,50
|
|
20230713,131000,171071160,12880,12880,12880,12880,0
|
|
20230713,130900,171071160,12880,12880,12880,12880,0
|
|
20230713,130800,171071160,12880,12880,12880,12880,0
|
|
20230713,130700,171071160,12880,12880,12880,12880,0
|
|
20230713,130600,171071160,12880,12880,12880,12880,0
|
|
20230713,130500,171071160,12880,12880,12880,12880,0
|
|
20230713,130400,171071160,12880,12880,12880,12880,0
|
|
20230713,130300,171071160,12880,12870,12880,12870,80
|
|
20230713,130200,170040770,12880,12880,12880,12880,0
|
|
20230713,130100,170040770,12880,12880,12880,12880,0
|
|
20230713,130000,170040770,12880,12880,12880,12880,0
|
|
20230713,125900,170040770,12880,12880,12880,12880,0
|
|
20230713,125800,170040770,12880,12880,12880,12880,0
|
|
20230713,125700,170040770,12880,12880,12880,12880,0
|
|
20230713,125600,170040770,12880,12880,12880,12880,0
|
|
20230713,125500,170040770,12880,12880,12880,12880,1
|
|
20230713,125400,170027890,12840,12840,12840,12840,0
|
|
20230713,125300,170027890,12840,12840,12840,12840,50
|
|
20230713,125200,169385890,12840,12840,12840,12840,0
|
|
20230713,125100,169385890,12840,12840,12840,12840,0
|
|
20230713,125000,169385890,12840,12860,12860,12840,127
|
|
20230713,124900,167755130,12880,12880,12880,12880,0
|
|
20230713,124800,167755130,12880,12880,12880,12880,1
|
|
20230713,124700,167742250,12870,12870,12870,12870,105
|
|
20230713,124600,166390900,12870,12870,12870,12870,0
|
|
20230713,124500,166390900,12870,12870,12870,12870,0
|
|
20230713,124400,166390900,12870,12870,12870,12870,0
|
|
20230713,124300,166390900,12870,12870,12870,12870,2
|
|
20230713,124200,166365160,12870,12870,12870,12870,0
|
|
20230713,124100,166365160,12870,12870,12870,12870,0
|
|
20230713,124000,166365160,12870,12870,12870,12870,1
|
|
20230713,123900,166352290,12870,12870,12870,12870,0
|
|
20230713,123800,166352290,12870,12870,12870,12870,0
|
|
20230713,123700,166352290,12870,12870,12870,12870,0
|
|
20230713,123600,166352290,12870,12870,12870,12870,0
|
|
20230713,123500,166352290,12870,12870,12870,12870,0
|
|
20230713,123400,166352290,12870,12870,12870,12870,0
|
|
20230713,123300,166352290,12870,12870,12870,12870,0
|
|
20230713,123200,166352290,12870,12870,12870,12870,10
|
|
20230713,123100,166223590,12880,12880,12880,12880,0
|
|
20230713,123000,166223590,12880,12880,12880,12880,0
|
|
20230713,122900,166223590,12880,12880,12880,12880,0
|
|
20230713,122800,166223590,12880,12880,12880,12880,2
|
|
20230713,122700,166197830,12880,12880,12880,12880,0
|
|
20230713,122600,166197830,12880,12880,12880,12880,0
|
|
20230713,122500,166197830,12880,12880,12880,12880,0
|
|
20230713,122400,166197830,12880,12880,12880,12880,0
|
|
20230713,122300,166197830,12880,12850,12880,12850,800
|
|
20230713,122200,155899220,12830,12830,12830,12830,1
|
|
20230713,122100,155886390,12830,12830,12830,12830,0
|
|
20230713,122000,155886390,12830,12830,12830,12830,0
|
|
20230713,121900,155886390,12830,12830,12830,12830,0
|
|
20230713,121800,155886390,12830,12830,12830,12830,1
|
|
20230713,121700,155873560,12830,12830,12830,12830,0
|
|
20230713,121600,155873560,12830,12830,12830,12830,16
|
|
20230713,121500,155668280,12820,12820,12820,12820,0
|
|
20230713,121400,155668280,12820,12820,12820,12820,0
|
|
20230713,121300,155668280,12820,12820,12820,12820,0
|
|
20230713,121200,155668280,12820,12820,12820,12820,0
|
|
20230713,121100,155668280,12820,12820,12820,12820,20
|
|
20230713,121000,155411880,12800,12800,12800,12800,0
|
|
20230713,120900,155411880,12800,12800,12800,12800,0
|
|
20230713,120800,155411880,12800,12800,12800,12800,785
|
|
20230713,120700,145363880,12800,12800,12800,12800,40
|
|
20230713,120600,144851880,12790,12800,12800,12790,74
|
|
20230713,120500,143904720,12800,12800,12800,12800,0
|
|
20230713,120400,143904720,12800,12870,12870,12800,305
|
|
20230713,120300,139999490,12880,12880,12880,12880,0
|
|
20230713,120200,139999490,12880,12880,12880,12880,9
|
|
20230713,120100,139883570,12880,12880,12880,12880,0
|
|
20230713,120000,139883570,12880,12880,12880,12880,1
|
|
20230713,115900,139870690,12880,12880,12880,12880,4
|
|
20230713,115800,139819170,12890,12890,12890,12890,0
|
|
20230713,115700,139819170,12890,12890,12890,12890,0
|
|
20230713,115600,139819170,12890,12870,12890,12870,3
|
|
20230713,115500,139780520,12890,12890,12890,12890,0
|
|
20230713,115400,139780520,12890,12890,12890,12890,0
|
|
20230713,115300,139780520,12890,12890,12890,12890,0
|
|
20230713,115200,139780520,12890,12890,12890,12890,8
|
|
20230713,115100,139677400,12890,12890,12890,12890,0
|
|
20230713,115000,139677400,12890,12890,12890,12890,0
|
|
20230713,114900,139677400,12890,12890,12890,12890,0
|
|
20230713,114800,139677400,12890,12870,12890,12870,14
|
|
20230713,114700,139497020,12880,12880,12880,12880,0
|
|
20230713,114600,139497020,12880,12880,12880,12880,0
|
|
20230713,114500,139497020,12880,12880,12880,12880,4
|
|
20230713,114400,139445500,12880,12880,12880,12880,4
|
|
20230713,114300,139393980,12890,12890,12890,12880,27
|
|
20230713,114200,139046100,12880,12880,12880,12880,64
|
|
20230713,114100,138221780,12880,12880,12880,12880,0
|
|
20230713,114000,138221780,12880,12880,12880,12880,6
|
|
20230713,113900,138144500,12880,12880,12880,12880,6
|
|
20230713,113800,138067220,12880,12880,12880,12880,0
|
|
20230713,113700,138067220,12880,12880,12880,12880,0
|
|
20230713,113600,138067220,12880,12880,12880,12880,10
|
|
20230713,113500,137938420,12870,12870,12870,12870,0
|
|
20230713,113400,137938420,12870,12870,12870,12870,0
|
|
20230713,113300,137938420,12870,12870,12870,12870,1
|
|
20230713,113200,137925550,12880,12880,12880,12880,0
|
|
20230713,113100,137925550,12880,12880,12880,12880,0
|
|
20230713,113000,137925550,12880,12880,12880,12880,2
|
|
20230713,112900,137899790,12880,12880,12880,12880,3
|
|
20230713,112800,137861150,12880,12890,12890,12880,2
|
|
20230713,112700,137835380,12890,12890,12890,12890,0
|
|
20230713,112600,137835380,12890,12890,12890,12890,0
|
|
20230713,112500,137835380,12890,12880,12890,12880,51
|
|
20230713,112400,137178490,12890,12890,12890,12890,0
|
|
20230713,112300,137178490,12890,12890,12890,12890,0
|
|
20230713,112200,137178490,12890,12890,12890,12890,0
|
|
20230713,112100,137178490,12890,12890,12890,12890,0
|
|
20230713,112000,137178490,12890,12890,12890,12890,3
|
|
20230713,111900,137139820,12850,12850,12850,12850,20
|
|
20230713,111800,136882820,12870,12870,12870,12870,1
|
|
20230713,111700,136869950,12880,12880,12880,12880,0
|
|
20230713,111600,136869950,12880,12880,12880,12880,0
|
|
20230713,111500,136869950,12880,12880,12880,12880,100
|
|
20230713,111400,135581950,12880,12880,12880,12880,3
|
|
20230713,111300,135543310,12860,12860,12860,12860,22
|
|
20230713,111200,135260390,12850,12850,12850,12850,0
|
|
20230713,111100,135260390,12850,12860,12860,12850,104
|
|
20230713,111000,133923740,12900,12900,12900,12900,0
|
|
20230713,110900,133923740,12900,12900,12900,12900,20
|
|
20230713,110800,133665740,12900,12900,12900,12900,0
|
|
20230713,110700,133665740,12900,12900,12900,12900,0
|
|
20230713,110600,133665740,12900,12900,12900,12900,0
|
|
20230713,110500,133665740,12900,12900,12900,12860,16
|
|
20230713,110400,133459420,12900,12900,12900,12900,81
|
|
20230713,110300,132414520,12900,12870,12900,12870,201
|
|
20230713,110200,129822520,12870,12850,12870,12850,315
|
|
20230713,110100,125772010,12840,12800,12840,12800,2954
|
|
20230713,110000,87908580,12800,12800,12800,12800,0
|
|
20230713,105900,87908580,12800,12800,12800,12800,0
|
|
20230713,105800,87908580,12800,12800,12800,12800,0
|
|
20230713,105700,87908580,12800,12790,12800,12790,41
|
|
20230713,105600,87384160,12790,12790,12790,12790,88
|
|
20230713,105500,86258640,12780,12780,12780,12780,0
|
|
20230713,105400,86258640,12780,12780,12780,12780,0
|
|
20230713,105300,86258640,12780,12780,12780,12780,200
|
|
20230713,105200,83702640,12760,12770,12770,12760,2
|
|
20230713,105100,83677110,12780,12780,12780,12780,0
|
|
20230713,105000,83677110,12780,12780,12780,12780,1
|
|
20230713,104900,83664330,12780,12780,12780,12780,0
|
|
20230713,104800,83664330,12780,12780,12780,12780,0
|
|
20230713,104700,83664330,12780,12780,12780,12780,0
|
|
20230713,104600,83664330,12780,12780,12780,12780,0
|
|
20230713,104500,83664330,12780,12780,12780,12780,0
|
|
20230713,104400,83664330,12780,12780,12780,12780,0
|
|
20230713,104300,83664330,12780,12780,12780,12780,0
|
|
20230713,104200,83664330,12780,12720,12780,12720,21
|
|
20230713,104100,83397100,12730,12730,12730,12730,0
|
|
20230713,104000,83397100,12730,12730,12730,12730,0
|
|
20230713,103900,83397100,12730,12730,12730,12730,0
|
|
20230713,103800,83397100,12730,12730,12730,12730,0
|
|
20230713,103700,83397100,12730,12730,12730,12730,1
|
|
20230713,103600,83384370,12730,12730,12730,12730,0
|
|
20230713,103500,83384370,12730,12730,12730,12730,0
|
|
20230713,103400,83384370,12730,12730,12730,12730,0
|
|
20230713,103300,83384370,12730,12730,12730,12730,0
|
|
20230713,103200,83384370,12730,12730,12730,12730,99
|
|
20230713,103100,82124100,12730,12730,12730,12730,0
|
|
20230713,103000,82124100,12730,12730,12730,12730,1
|
|
20230713,102900,82111370,12700,12700,12700,12700,0
|
|
20230713,102800,82111370,12700,12710,12710,12700,327
|
|
20230713,102700,77958050,12720,12730,12730,12720,48
|
|
20230713,102600,77347480,12730,12730,12730,12730,0
|
|
20230713,102500,77347480,12730,12730,12730,12730,500
|
|
20230713,102400,70982480,12730,12730,12730,12730,0
|
|
20230713,102300,70982480,12730,12730,12730,12730,160
|
|
20230713,102200,68945680,12730,12730,12730,12730,0
|
|
20230713,102100,68945680,12730,12730,12730,12730,0
|
|
20230713,102000,68945680,12730,12730,12730,12730,0
|
|
20230713,101900,68945680,12730,12760,12780,12730,117
|
|
20230713,101800,67454260,12790,12790,12790,12790,1
|
|
20230713,101700,67441470,12760,12760,12760,12760,0
|
|
20230713,101600,67441470,12760,12770,12770,12760,8
|
|
20230713,101500,67339350,12800,12800,12800,12800,0
|
|
20230713,101400,67339350,12800,12800,12800,12800,10
|
|
20230713,101300,67211350,12800,12800,12800,12800,0
|
|
20230713,101200,67211350,12800,12800,12800,12800,0
|
|
20230713,101100,67211350,12800,12800,12800,12800,80
|
|
20230713,101000,66187350,12770,12770,12770,12770,0
|
|
20230713,100900,66187350,12770,12770,12770,12770,0
|
|
20230713,100800,66187350,12770,12770,12770,12770,10
|
|
20230713,100700,66059650,12770,12770,12770,12770,21
|
|
20230713,100600,65791480,12760,12760,12760,12760,0
|
|
20230713,100500,65791480,12760,12760,12760,12760,0
|
|
20230713,100400,65791480,12760,12760,12760,12760,0
|
|
20230713,100300,65791480,12760,12760,12760,12760,280
|
|
20230713,100200,62218680,12760,12760,12760,12760,0
|
|
20230713,100100,62218680,12760,12770,12770,12760,220
|
|
20230713,100000,59411370,12760,12760,12760,12760,0
|
|
20230713,095900,59411370,12760,12760,12760,12760,0
|
|
20230713,095800,59411370,12760,12760,12760,12760,0
|
|
20230713,095700,59411370,12760,12770,12770,12760,50
|
|
20230713,095600,58773270,12800,12800,12800,12800,0
|
|
20230713,095500,58773270,12800,12800,12800,12800,0
|
|
20230713,095400,58773270,12800,12800,12800,12800,3
|
|
20230713,095300,58734870,12800,12800,12800,12800,5
|
|
20230713,095200,58670870,12810,12810,12810,12810,0
|
|
20230713,095100,58670870,12810,12810,12810,12810,0
|
|
20230713,095000,58670870,12810,12810,12810,12810,0
|
|
20230713,094900,58670870,12810,12800,12810,12800,3
|
|
20230713,094800,58632460,12760,12770,12810,12760,3
|
|
20230713,094700,58594120,12770,12770,12770,12770,0
|
|
20230713,094600,58594120,12770,12770,12770,12770,295
|
|
20230713,094500,54826970,12810,12810,12810,12810,0
|
|
20230713,094400,54826970,12810,12810,12810,12810,0
|
|
20230713,094300,54826970,12810,12810,12810,12810,0
|
|
20230713,094200,54826970,12810,12810,12810,12810,0
|
|
20230713,094100,54826970,12810,12810,12810,12810,0
|
|
20230713,094000,54826970,12810,12810,12810,12810,1
|
|
20230713,093900,54814160,12770,12770,12770,12770,160
|
|
20230713,093800,52770960,12810,12810,12810,12810,2
|
|
20230713,093700,52745340,12790,12790,12790,12790,100
|
|
20230713,093600,51466340,12790,12790,12790,12790,0
|
|
20230713,093500,51466340,12790,12790,12790,12790,0
|
|
20230713,093400,51466340,12790,12780,12790,12780,6
|
|
20230713,093300,51389640,12790,12790,12790,12790,0
|
|
20230713,093200,51389640,12790,12790,12790,12790,1
|
|
20230713,093100,51376850,12810,12810,12810,12810,0
|
|
20230713,093000,51376850,12810,12730,12810,12730,72
|
|
20230713,092900,50460130,12820,12770,12820,12720,59
|
|
20230713,092800,49708550,12820,12820,12820,12820,0
|
|
20230713,092700,49708550,12820,12820,12820,12820,63
|
|
20230713,092600,48900890,12820,12780,12820,12780,713
|
|
20230713,092500,39788710,12780,12780,12780,12780,0
|
|
20230713,092400,39788710,12780,12780,12780,12780,0
|
|
20230713,092300,39788710,12780,12780,12800,12780,522
|
|
20230713,092200,33115830,12780,12780,12780,12780,101
|
|
20230713,092100,31825050,12780,12780,12780,12780,200
|
|
20230713,092000,29269050,12780,12780,12780,12780,1
|
|
20230713,091900,29256270,12770,12730,12770,12730,600
|
|
20230713,091800,21597490,12730,12730,12730,12730,4
|
|
20230713,091700,21546570,12720,12720,12720,12720,50
|
|
20230713,091600,20910570,12720,12720,12720,12720,22
|
|
20230713,091500,20630730,12700,12700,12700,12700,0
|
|
20230713,091400,20630730,12700,12700,12700,12700,160
|
|
20230713,091300,18598730,12600,12600,12600,12600,0
|
|
20230713,091200,18598730,12600,12610,12610,12600,250
|
|
20230713,091100,15448680,12600,12610,12610,12600,300
|
|
20230713,091000,11667330,12580,12580,12580,12580,0
|
|
20230713,090900,11667330,12580,12580,12580,12580,0
|
|
20230713,090800,11667330,12580,12580,12580,12580,0
|
|
20230713,090700,11667330,12580,12580,12580,12580,0
|
|
20230713,090600,11667330,12580,12580,12580,12580,0
|
|
20230713,090500,11667330,12580,12580,12580,12580,0
|
|
20230713,090400,11667330,12580,12580,12580,12580,0
|
|
20230713,090300,11667330,12580,12600,12600,12580,78
|
|
20230713,090200,10685870,12560,12560,12560,12560,0
|
|
20230713,090100,10685870,12560,12560,12560,12560,0
|
|
20230713,090000,10685870,12560,12620,12620,12560,848
|