616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191300,889837820,11820,11820,11820,11820,2493
|
|
20230713,191200,889837820,11820,11820,11820,11820,0
|
|
20230713,191100,889837820,11820,11820,11820,11820,0
|
|
20230713,191000,889837820,11820,11820,11820,11820,0
|
|
20230713,190900,889837820,11820,11820,11820,11820,0
|
|
20230713,190800,889837820,11820,11820,11820,11820,0
|
|
20230713,190700,889837820,11820,11820,11820,11820,0
|
|
20230713,190600,889837820,11820,11820,11820,11820,0
|
|
20230713,190500,889837820,11820,11820,11820,11820,0
|
|
20230713,190400,889837820,11820,11820,11820,11820,0
|
|
20230713,190300,889837820,11820,11820,11820,11820,0
|
|
20230713,190200,889837820,11820,11820,11820,11820,0
|
|
20230713,190100,889837820,11820,11820,11820,11820,0
|
|
20230713,190000,889837820,11820,11820,11820,11820,0
|
|
20230713,185900,889837820,11820,11820,11820,11820,0
|
|
20230713,185800,889837820,11820,11820,11820,11820,0
|
|
20230713,185700,889837820,11820,11820,11820,11820,0
|
|
20230713,185600,889837820,11820,11820,11820,11820,0
|
|
20230713,185500,889837820,11820,11820,11820,11820,0
|
|
20230713,185400,889837820,11820,11820,11820,11820,0
|
|
20230713,185300,889837820,11820,11820,11820,11820,0
|
|
20230713,185200,889837820,11820,11820,11820,11820,0
|
|
20230713,185100,889837820,11820,11820,11820,11820,0
|
|
20230713,185000,889837820,11820,11820,11820,11820,0
|
|
20230713,184900,889837820,11820,11820,11820,11820,0
|
|
20230713,184800,889837820,11820,11820,11820,11820,0
|
|
20230713,184700,889837820,11820,11820,11820,11820,0
|
|
20230713,184600,889837820,11820,11820,11820,11820,0
|
|
20230713,184500,889837820,11820,11820,11820,11820,0
|
|
20230713,184400,889837820,11820,11820,11820,11820,0
|
|
20230713,184300,889837820,11820,11820,11820,11820,2493
|
|
20230713,184200,889837820,11820,11820,11820,11820,0
|
|
20230713,184100,889837820,11820,11820,11820,11820,0
|
|
20230713,184000,889837820,11820,11820,11820,11820,0
|
|
20230713,183900,889837820,11820,11820,11820,11820,0
|
|
20230713,183800,889837820,11820,11820,11820,11820,0
|
|
20230713,183700,889837820,11820,11820,11820,11820,0
|
|
20230713,183600,889837820,11820,11820,11820,11820,0
|
|
20230713,183500,889837820,11820,11820,11820,11820,0
|
|
20230713,183400,889837820,11820,11820,11820,11820,0
|
|
20230713,183300,889837820,11820,11820,11820,11820,0
|
|
20230713,183200,889837820,11820,11820,11820,11820,0
|
|
20230713,183100,889837820,11820,11820,11820,11820,0
|
|
20230713,183000,889837820,11820,11820,11820,11820,0
|
|
20230713,182900,889837820,11820,11820,11820,11820,0
|
|
20230713,182800,889837820,11820,11820,11820,11820,0
|
|
20230713,182700,889837820,11820,11820,11820,11820,0
|
|
20230713,182600,889837820,11820,11820,11820,11820,0
|
|
20230713,182500,889837820,11820,11820,11820,11820,0
|
|
20230713,182400,889837820,11820,11820,11820,11820,0
|
|
20230713,182300,889837820,11820,11820,11820,11820,0
|
|
20230713,182200,889837820,11820,11820,11820,11820,0
|
|
20230713,182100,889837820,11820,11820,11820,11820,0
|
|
20230713,182000,889837820,11820,11820,11820,11820,0
|
|
20230713,181900,889837820,11820,11820,11820,11820,0
|
|
20230713,181800,889837820,11820,11820,11820,11820,0
|
|
20230713,181700,889837820,11820,11820,11820,11820,0
|
|
20230713,181600,889837820,11820,11820,11820,11820,0
|
|
20230713,181500,889837820,11820,11820,11820,11820,0
|
|
20230713,181400,889837820,11820,11820,11820,11820,0
|
|
20230713,181300,889837820,11820,11820,11820,11820,2493
|
|
20230713,181200,889837820,11820,11820,11820,11820,0
|
|
20230713,181100,889837820,11820,11820,11820,11820,0
|
|
20230713,181000,889837820,11820,11820,11820,11820,0
|
|
20230713,180900,889837820,11820,11820,11820,11820,0
|
|
20230713,180800,889837820,11820,11820,11820,11820,0
|
|
20230713,180700,889837820,11820,11820,11820,11820,0
|
|
20230713,180600,889837820,11820,11820,11820,11820,0
|
|
20230713,180500,889837820,11820,11820,11820,11820,0
|
|
20230713,180400,889837820,11820,11820,11820,11820,0
|
|
20230713,180300,889837820,11820,11820,11820,11820,0
|
|
20230713,180200,889837820,11820,11820,11820,11820,0
|
|
20230713,180100,889837820,11820,11820,11820,11820,0
|
|
20230713,180000,889837820,11820,11820,11820,11820,0
|
|
20230713,175900,889837820,11820,11820,11820,11820,0
|
|
20230713,175800,889837820,11820,11820,11820,11820,0
|
|
20230713,175700,889837820,11820,11820,11820,11820,0
|
|
20230713,175600,889837820,11820,11820,11820,11820,0
|
|
20230713,175500,889837820,11820,11820,11820,11820,0
|
|
20230713,175400,889837820,11820,11820,11820,11820,0
|
|
20230713,175300,889837820,11820,11820,11820,11820,0
|
|
20230713,175200,889837820,11820,11820,11820,11820,0
|
|
20230713,175100,889837820,11820,11820,11820,11820,0
|
|
20230713,175000,889837820,11820,11820,11820,11820,0
|
|
20230713,174900,889837820,11820,11820,11820,11820,0
|
|
20230713,174800,889837820,11820,11820,11820,11820,0
|
|
20230713,174700,889837820,11820,11820,11820,11820,0
|
|
20230713,174600,889837820,11820,11820,11820,11820,0
|
|
20230713,174500,889837820,11820,11820,11820,11820,0
|
|
20230713,174400,889837820,11820,11820,11820,11820,0
|
|
20230713,174300,889837820,11820,11820,11820,11820,2493
|
|
20230713,174200,889837820,11820,11820,11820,11820,0
|
|
20230713,174100,889837820,11820,11820,11820,11820,0
|
|
20230713,174000,889837820,11820,11820,11820,11820,0
|
|
20230713,173900,889837820,11820,11820,11820,11820,0
|
|
20230713,173800,889837820,11820,11820,11820,11820,0
|
|
20230713,173700,889837820,11820,11820,11820,11820,0
|
|
20230713,173600,889837820,11820,11820,11820,11820,0
|
|
20230713,173500,889837820,11820,11820,11820,11820,0
|
|
20230713,173400,889837820,11820,11820,11820,11820,0
|
|
20230713,173300,889837820,11820,11820,11820,11820,0
|
|
20230713,173200,889837820,11820,11820,11820,11820,0
|
|
20230713,173100,889837820,11820,11820,11820,11820,0
|
|
20230713,173000,889837820,11820,11820,11820,11820,0
|
|
20230713,172900,889837820,11820,11820,11820,11820,0
|
|
20230713,172800,889837820,11820,11820,11820,11820,0
|
|
20230713,172700,889837820,11820,11820,11820,11820,0
|
|
20230713,172600,889837820,11820,11820,11820,11820,0
|
|
20230713,172500,889837820,11820,11820,11820,11820,0
|
|
20230713,172400,889837820,11820,11820,11820,11820,0
|
|
20230713,172300,889837820,11820,11820,11820,11820,0
|
|
20230713,172200,889837820,11820,11820,11820,11820,0
|
|
20230713,172100,889837820,11820,11820,11820,11820,0
|
|
20230713,172000,889837820,11820,11820,11820,11820,0
|
|
20230713,171900,889837820,11820,11820,11820,11820,0
|
|
20230713,171800,889837820,11820,11820,11820,11820,0
|
|
20230713,171700,889837820,11820,11820,11820,11820,0
|
|
20230713,171600,889837820,11820,11820,11820,11820,0
|
|
20230713,171500,889837820,11820,11820,11820,11820,0
|
|
20230713,171400,889837820,11820,11820,11820,11820,0
|
|
20230713,171300,889837820,11820,11820,11820,11820,2493
|
|
20230713,171200,889837820,11820,11820,11820,11820,0
|
|
20230713,171100,889837820,11820,11820,11820,11820,0
|
|
20230713,171000,889837820,11820,11820,11820,11820,0
|
|
20230713,170900,889837820,11820,11820,11820,11820,0
|
|
20230713,170800,889837820,11820,11820,11820,11820,0
|
|
20230713,170700,889837820,11820,11820,11820,11820,0
|
|
20230713,170600,889837820,11820,11820,11820,11820,0
|
|
20230713,170500,889837820,11820,11820,11820,11820,0
|
|
20230713,170400,889837820,11820,11820,11820,11820,0
|
|
20230713,170300,889837820,11820,11820,11820,11820,0
|
|
20230713,170200,889837820,11820,11820,11820,11820,0
|
|
20230713,170100,889837820,11820,11820,11820,11820,0
|
|
20230713,170000,889837820,11820,11820,11820,11820,0
|
|
20230713,165900,889837820,11820,11820,11820,11820,0
|
|
20230713,165800,889837820,11820,11820,11820,11820,0
|
|
20230713,165700,889837820,11820,11820,11820,11820,0
|
|
20230713,165600,889837820,11820,11820,11820,11820,0
|
|
20230713,165500,889837820,11820,11820,11820,11820,0
|
|
20230713,165400,889837820,11820,11820,11820,11820,0
|
|
20230713,165300,889837820,11820,11820,11820,11820,0
|
|
20230713,165200,889837820,11820,11820,11820,11820,0
|
|
20230713,165100,889837820,11820,11820,11820,11820,0
|
|
20230713,165000,889837820,11820,11820,11820,11820,0
|
|
20230713,164900,889837820,11820,11820,11820,11820,0
|
|
20230713,164800,889837820,11820,11820,11820,11820,0
|
|
20230713,164700,889837820,11820,11820,11820,11820,0
|
|
20230713,164600,889837820,11820,11820,11820,11820,0
|
|
20230713,164500,889837820,11820,11820,11820,11820,0
|
|
20230713,164400,889837820,11820,11820,11820,11820,0
|
|
20230713,164300,889837820,11820,11820,11820,11820,2493
|
|
20230713,164200,889837820,11820,11820,11820,11820,0
|
|
20230713,164100,889837820,11820,11820,11820,11820,0
|
|
20230713,164000,889837820,11820,11820,11820,11820,0
|
|
20230713,163900,889837820,11820,11820,11820,11820,0
|
|
20230713,163800,889837820,11820,11820,11820,11820,0
|
|
20230713,163700,889837820,11820,11820,11820,11820,0
|
|
20230713,163600,889837820,11820,11820,11820,11820,0
|
|
20230713,163500,889837820,11820,11820,11820,11820,0
|
|
20230713,163400,889837820,11820,11820,11820,11820,0
|
|
20230713,163300,889837820,11820,11820,11820,11820,0
|
|
20230713,163200,889837820,11820,11820,11820,11820,0
|
|
20230713,163100,889837820,11820,11820,11820,11820,0
|
|
20230713,163000,889837820,11820,11820,11820,11820,0
|
|
20230713,162900,889837820,11820,11820,11820,11820,0
|
|
20230713,162800,889837820,11820,11820,11820,11820,0
|
|
20230713,162700,889837820,11820,11820,11820,11820,0
|
|
20230713,162600,889837820,11820,11820,11820,11820,0
|
|
20230713,162500,889837820,11820,11820,11820,11820,0
|
|
20230713,162400,889837820,11820,11820,11820,11820,0
|
|
20230713,162300,889837820,11820,11820,11820,11820,0
|
|
20230713,162200,889837820,11820,11820,11820,11820,0
|
|
20230713,162100,889837820,11820,11820,11820,11820,0
|
|
20230713,162000,889837820,11820,11820,11820,11820,0
|
|
20230713,161900,889837820,11820,11820,11820,11820,0
|
|
20230713,161800,889837820,11820,11820,11820,11820,0
|
|
20230713,161700,889837820,11820,11820,11820,11820,0
|
|
20230713,161600,889837820,11820,11820,11820,11820,0
|
|
20230713,161500,889837820,11820,11820,11820,11820,0
|
|
20230713,161400,889837820,11820,11820,11820,11820,0
|
|
20230713,161300,889837820,11820,11820,11820,11820,2493
|
|
20230713,161200,889837820,11820,11820,11820,11820,0
|
|
20230713,161100,889837820,11820,11820,11820,11820,0
|
|
20230713,161000,889837820,11820,11820,11820,11820,0
|
|
20230713,160900,889837820,11820,11820,11820,11820,0
|
|
20230713,160800,889837820,11820,11820,11820,11820,0
|
|
20230713,160700,889837820,11820,11820,11820,11820,0
|
|
20230713,160600,889837820,11820,11820,11820,11820,0
|
|
20230713,160500,889837820,11820,11820,11820,11820,0
|
|
20230713,160400,889837820,11820,11820,11820,11820,0
|
|
20230713,160300,889837820,11820,11820,11820,11820,0
|
|
20230713,160200,889837820,11820,11820,11820,11820,0
|
|
20230713,160100,889837820,11820,11820,11820,11820,0
|
|
20230713,160000,889837820,11820,11820,11820,11820,0
|
|
20230713,155900,889837820,11820,11820,11820,11820,0
|
|
20230713,155800,889837820,11820,11820,11820,11820,0
|
|
20230713,155700,889837820,11820,11820,11820,11820,0
|
|
20230713,155600,889837820,11820,11820,11820,11820,0
|
|
20230713,155500,889837820,11820,11820,11820,11820,0
|
|
20230713,155400,889837820,11820,11820,11820,11820,0
|
|
20230713,155300,889837820,11820,11820,11820,11820,0
|
|
20230713,155200,889837820,11820,11820,11820,11820,0
|
|
20230713,155100,889837820,11820,11820,11820,11820,0
|
|
20230713,155000,889837820,11820,11820,11820,11820,0
|
|
20230713,154900,889837820,11820,11820,11820,11820,0
|
|
20230713,154800,889837820,11820,11820,11820,11820,0
|
|
20230713,154700,889837820,11820,11820,11820,11820,0
|
|
20230713,154600,889837820,11820,11820,11820,11820,0
|
|
20230713,154500,889837820,11820,11820,11820,11820,0
|
|
20230713,154400,889837820,11820,11820,11820,11820,0
|
|
20230713,154300,889837820,11820,11820,11820,11820,2493
|
|
20230713,154200,889837820,11820,11820,11820,11820,0
|
|
20230713,154100,889837820,11820,11820,11820,11820,0
|
|
20230713,154000,889837820,11820,11820,11820,11820,0
|
|
20230713,153900,889837820,11820,11820,11820,11820,0
|
|
20230713,153800,889837820,11820,11820,11820,11820,0
|
|
20230713,153700,889837820,11820,11820,11820,11820,0
|
|
20230713,153600,889837820,11820,11820,11820,11820,0
|
|
20230713,153500,889837820,11820,11820,11820,11820,0
|
|
20230713,153400,889837820,11820,11820,11820,11820,0
|
|
20230713,153300,889837820,11820,11820,11820,11820,0
|
|
20230713,153200,889837820,11820,11820,11820,11820,0
|
|
20230713,153100,889837820,11820,11820,11820,11820,0
|
|
20230713,153000,889837820,11820,11820,11820,11820,2493
|
|
20230713,152900,860370560,11820,11820,11820,11820,0
|
|
20230713,152800,860370560,11820,11820,11820,11820,0
|
|
20230713,152700,860370560,11820,11820,11820,11820,0
|
|
20230713,152600,860370560,11820,11820,11820,11820,0
|
|
20230713,152500,860370560,11820,11820,11820,11820,0
|
|
20230713,152400,860370560,11820,11820,11820,11820,0
|
|
20230713,152300,860370560,11820,11820,11820,11820,0
|
|
20230713,152200,860370560,11820,11820,11820,11820,0
|
|
20230713,152100,860370560,11820,11820,11820,11820,0
|
|
20230713,152000,860370560,11820,11820,11820,11820,0
|
|
20230713,151900,860370560,11820,11810,11820,11800,403
|
|
20230713,151800,855611660,11810,11820,11820,11810,442
|
|
20230713,151700,850391600,11820,11820,11820,11810,214
|
|
20230713,151600,847862980,11820,11820,11820,11820,36
|
|
20230713,151500,847437460,11820,11820,11820,11820,60
|
|
20230713,151400,846728260,11820,11820,11820,11820,12
|
|
20230713,151300,846586420,11820,11820,11820,11820,32
|
|
20230713,151200,846208180,11820,11820,11820,11820,121
|
|
20230713,151100,844777960,11810,11810,11810,11810,200
|
|
20230713,151000,842415960,11820,11820,11820,11820,82
|
|
20230713,150900,841446720,11820,11820,11820,11820,348
|
|
20230713,150800,837333360,11810,11810,11810,11810,6
|
|
20230713,150700,837262500,11820,11820,11820,11820,0
|
|
20230713,150600,837262500,11820,11820,11820,11820,0
|
|
20230713,150500,837262500,11820,11820,11820,11820,120
|
|
20230713,150400,835844100,11820,11820,11820,11820,0
|
|
20230713,150300,835844100,11820,11820,11820,11820,33
|
|
20230713,150200,835454040,11820,11820,11820,11820,0
|
|
20230713,150100,835454040,11820,11820,11820,11820,9
|
|
20230713,150000,835347660,11830,11830,11830,11830,0
|
|
20230713,145900,835347660,11830,11820,11830,11820,651
|
|
20230713,145800,827652800,11820,11820,11820,11820,15
|
|
20230713,145700,827475500,11820,11820,11820,11820,4
|
|
20230713,145600,827428220,11820,11820,11820,11820,4
|
|
20230713,145500,827380940,11820,11820,11820,11810,352
|
|
20230713,145400,823221960,11830,11830,11830,11830,1
|
|
20230713,145300,823210130,11830,11830,11830,11830,1
|
|
20230713,145200,823198300,11830,11830,11830,11830,200
|
|
20230713,145100,820832300,11850,11850,11850,11850,82
|
|
20230713,145000,819860600,11850,11850,11850,11850,0
|
|
20230713,144900,819860600,11850,11850,11850,11850,0
|
|
20230713,144800,819860600,11850,11850,11850,11850,49
|
|
20230713,144700,819279950,11860,11860,11860,11860,0
|
|
20230713,144600,819279950,11860,11850,11860,11850,75
|
|
20230713,144500,818390850,11850,11820,11850,11820,574
|
|
20230713,144400,811603950,11860,11840,11860,11840,414
|
|
20230713,144300,806702090,11840,11840,11840,11840,0
|
|
20230713,144200,806702090,11840,11830,11840,11830,118
|
|
20230713,144100,805306090,11830,11830,11830,11830,54
|
|
20230713,144000,804667270,11830,11830,11830,11830,59
|
|
20230713,143900,803969300,11830,11830,11830,11830,0
|
|
20230713,143800,803969300,11830,11830,11830,11830,0
|
|
20230713,143700,803969300,11830,11830,11830,11830,98
|
|
20230713,143600,802809960,11820,11820,11820,11820,20
|
|
20230713,143500,802573560,11830,11830,11830,11830,0
|
|
20230713,143400,802573560,11830,11830,11830,11830,0
|
|
20230713,143300,802573560,11830,11830,11830,11830,580
|
|
20230713,143200,795712160,11830,11830,11830,11830,129
|
|
20230713,143100,794186090,11830,11830,11830,11830,156
|
|
20230713,143000,792340610,11830,11830,11830,11830,24
|
|
20230713,142900,792056690,11830,11830,11830,11830,53
|
|
20230713,142800,791429700,11830,11830,11830,11830,0
|
|
20230713,142700,791429700,11830,11830,11830,11830,5
|
|
20230713,142600,791370550,11830,11830,11830,11830,33
|
|
20230713,142500,790980160,11830,11810,11830,11810,53
|
|
20230713,142400,790353240,11810,11810,11810,11810,28
|
|
20230713,142300,790022560,11810,11810,11810,11810,83
|
|
20230713,142200,789042330,11800,11800,11800,11800,259
|
|
20230713,142100,785986130,11800,11800,11800,11800,2
|
|
20230713,142000,785962530,11800,11800,11800,11800,1
|
|
20230713,141900,785950730,11790,11790,11790,11790,0
|
|
20230713,141800,785950730,11790,11790,11790,11790,34
|
|
20230713,141700,785549870,11790,11790,11790,11790,1
|
|
20230713,141600,785538080,11790,11790,11790,11790,0
|
|
20230713,141500,785538080,11790,11790,11790,11790,929
|
|
20230713,141400,774585170,11790,11790,11790,11790,142
|
|
20230713,141300,772910990,11800,11800,11800,11800,70
|
|
20230713,141200,772084990,11800,11800,11800,11800,10
|
|
20230713,141100,771966990,11800,11800,11800,11800,97
|
|
20230713,141000,770822390,11800,11800,11800,11800,5
|
|
20230713,140900,770763390,11800,11800,11800,11800,14
|
|
20230713,140800,770598190,11800,11800,11800,11800,1
|
|
20230713,140700,770586390,11790,11790,11790,11790,1
|
|
20230713,140600,770574600,11810,11810,11810,11810,0
|
|
20230713,140500,770574600,11810,11810,11810,11810,0
|
|
20230713,140400,770574600,11810,11800,11810,11800,97
|
|
20230713,140300,769429950,11810,11810,11810,11810,0
|
|
20230713,140200,769429950,11810,11810,11810,11810,0
|
|
20230713,140100,769429950,11810,11810,11810,11800,1004
|
|
20230713,140000,757582710,11810,11810,11810,11810,77
|
|
20230713,135900,756673340,11810,11830,11830,11810,1413
|
|
20230713,135800,739985670,11820,11820,11820,11820,800
|
|
20230713,135700,730529670,11820,11820,11820,11820,22
|
|
20230713,135600,730269630,11810,11810,11810,11810,0
|
|
20230713,135500,730269630,11810,11810,11810,11810,0
|
|
20230713,135400,730269630,11810,11810,11810,11810,94
|
|
20230713,135300,729159490,11810,11810,11810,11810,0
|
|
20230713,135200,729159490,11810,11810,11810,11810,70
|
|
20230713,135100,728332790,11810,11810,11810,11810,0
|
|
20230713,135000,728332790,11810,11810,11810,11810,509
|
|
20230713,134900,722321500,11810,11830,11830,11810,554
|
|
20230713,134800,715777640,11840,11840,11840,11840,0
|
|
20230713,134700,715777640,11840,11840,11840,11840,0
|
|
20230713,134600,715777640,11840,11840,11840,11840,1
|
|
20230713,134500,715765800,11820,11820,11820,11820,111
|
|
20230713,134400,714453780,11820,11820,11820,11820,0
|
|
20230713,134300,714453780,11820,11820,11820,11820,16
|
|
20230713,134200,714264660,11820,11820,11820,11820,0
|
|
20230713,134100,714264660,11820,11800,11820,11800,31
|
|
20230713,134000,713898490,11810,11810,11810,11810,161
|
|
20230713,133900,711997080,11810,11810,11810,11810,28
|
|
20230713,133800,711666400,11810,11810,11810,11810,4
|
|
20230713,133700,711619160,11810,11810,11810,11810,0
|
|
20230713,133600,711619160,11810,11810,11810,11810,30
|
|
20230713,133500,711264860,11810,11810,11810,11810,0
|
|
20230713,133400,711264860,11810,11810,11810,11810,1
|
|
20230713,133300,711253050,11810,11810,11810,11810,104
|
|
20230713,133200,710024810,11810,11810,11810,11800,2103
|
|
20230713,133100,685195170,11820,11820,11820,11820,0
|
|
20230713,133000,685195170,11820,11820,11820,11820,16
|
|
20230713,132900,685006050,11820,11820,11820,11820,0
|
|
20230713,132800,685006050,11820,11820,11820,11820,1
|
|
20230713,132700,684994230,11820,11820,11820,11820,47
|
|
20230713,132600,684438690,11820,11820,11820,11820,103
|
|
20230713,132500,683221230,11820,11820,11820,11820,0
|
|
20230713,132400,683221230,11820,11820,11820,11820,0
|
|
20230713,132300,683221230,11820,11820,11820,11820,53
|
|
20230713,132200,682594770,11820,11820,11820,11820,0
|
|
20230713,132100,682594770,11820,11820,11820,11820,0
|
|
20230713,132000,682594770,11820,11830,11830,11820,253
|
|
20230713,131900,679602600,11830,11830,11830,11830,43
|
|
20230713,131800,679093910,11840,11840,11840,11840,100
|
|
20230713,131700,677909910,11840,11840,11840,11840,1
|
|
20230713,131600,677898070,11840,11840,11840,11840,0
|
|
20230713,131500,677898070,11840,11840,11840,11840,0
|
|
20230713,131400,677898070,11840,11830,11840,11830,330
|
|
20230713,131300,673991290,11830,11830,11830,11830,18
|
|
20230713,131200,673778350,11830,11830,11830,11830,0
|
|
20230713,131100,673778350,11830,11830,11830,11830,5
|
|
20230713,131000,673719200,11840,11840,11840,11840,10
|
|
20230713,130900,673600800,11840,11840,11840,11840,0
|
|
20230713,130800,673600800,11840,11840,11840,11840,329
|
|
20230713,130700,669705440,11830,11830,11830,11830,0
|
|
20230713,130600,669705440,11830,11830,11830,11830,20
|
|
20230713,130500,669468840,11820,11830,11830,11820,152
|
|
20230713,130400,667672180,11830,11820,11830,11820,5
|
|
20230713,130300,667613060,11820,11830,11830,11820,596
|
|
20230713,130200,660566650,11830,11830,11830,11830,32
|
|
20230713,130100,660188090,11830,11830,11830,11830,538
|
|
20230713,130000,653823550,11830,11830,11830,11830,303
|
|
20230713,125900,650239060,11830,11820,11830,11820,281
|
|
20230713,125800,646917630,11810,11810,11810,11810,1
|
|
20230713,125700,646905820,11810,11810,11810,11810,0
|
|
20230713,125600,646905820,11810,11810,11810,11810,498
|
|
20230713,125500,641024440,11800,11810,11810,11800,311
|
|
20230713,125400,637351710,11840,11840,11840,11840,0
|
|
20230713,125300,637351710,11840,11840,11840,11840,0
|
|
20230713,125200,637351710,11840,11840,11840,11840,21
|
|
20230713,125100,637103070,11800,11800,11800,11800,0
|
|
20230713,125000,637103070,11800,11800,11800,11800,156
|
|
20230713,124900,635262270,11790,11790,11790,11790,4
|
|
20230713,124800,635215110,11810,11810,11810,11810,63
|
|
20230713,124700,634471080,11810,11810,11810,11810,0
|
|
20230713,124600,634471080,11810,11810,11810,11810,10
|
|
20230713,124500,634352980,11850,11860,11860,11710,3060
|
|
20230713,124400,598395800,11800,11860,11860,11800,2001
|
|
20230713,124300,574781920,11860,11840,11860,11800,4799
|
|
20230713,124200,518053940,11860,11860,11860,11860,17
|
|
20230713,124100,517852320,11850,11850,11850,11850,31
|
|
20230713,124000,517484970,11850,11850,11850,11850,0
|
|
20230713,123900,517484970,11850,11850,11850,11850,175
|
|
20230713,123800,515411220,11850,11850,11850,11850,0
|
|
20230713,123700,515411220,11850,11850,11850,11850,3
|
|
20230713,123600,515375670,11850,11850,11850,11850,90
|
|
20230713,123500,514309170,11850,11850,11850,11850,0
|
|
20230713,123400,514309170,11850,11850,11850,11850,8
|
|
20230713,123300,514214370,11850,11840,11850,11840,121
|
|
20230713,123200,512781700,11840,11840,11840,11840,0
|
|
20230713,123100,512781700,11840,11840,11840,11840,0
|
|
20230713,123000,512781700,11840,11840,11840,11840,2
|
|
20230713,122900,512758020,11840,11840,11840,11840,0
|
|
20230713,122800,512758020,11840,11840,11840,11840,8
|
|
20230713,122700,512663300,11840,11840,11840,11840,100
|
|
20230713,122600,511479300,11850,11850,11850,11850,0
|
|
20230713,122500,511479300,11850,11850,11850,11850,2
|
|
20230713,122400,511455600,11850,11850,11850,11850,32
|
|
20230713,122300,511076400,11840,11840,11840,11840,0
|
|
20230713,122200,511076400,11840,11840,11840,11840,0
|
|
20230713,122100,511076400,11840,11840,11840,11840,0
|
|
20230713,122000,511076400,11840,11850,11850,11840,21
|
|
20230713,121900,510827750,11850,11850,11850,11850,84
|
|
20230713,121800,509832350,11850,11850,11850,11850,2
|
|
20230713,121700,509808650,11850,11850,11850,11850,25
|
|
20230713,121600,509512400,11850,11850,11850,11840,967
|
|
20230713,121500,498061620,11850,11850,11850,11850,0
|
|
20230713,121400,498061620,11850,11850,11850,11850,57
|
|
20230713,121300,497386170,11850,11870,11870,11850,349
|
|
20230713,121200,493246520,11860,11860,11860,11860,107
|
|
20230713,121100,491977500,11860,11860,11860,11860,36
|
|
20230713,121000,491550540,11870,11870,11870,11850,99
|
|
20230713,120900,490376170,11880,11880,11880,11880,0
|
|
20230713,120800,490376170,11880,11880,11880,11880,90
|
|
20230713,120700,489306970,11850,11850,11850,11850,0
|
|
20230713,120600,489306970,11850,11850,11850,11850,200
|
|
20230713,120500,486936970,11850,11850,11850,11850,7
|
|
20230713,120400,486854020,11880,11880,11880,11880,0
|
|
20230713,120300,486854020,11880,11860,11880,11860,241
|
|
20230713,120200,483995600,11860,11850,11860,11850,539
|
|
20230713,120100,477605650,11850,11850,11850,11850,0
|
|
20230713,120000,477605650,11850,11850,11850,11850,0
|
|
20230713,115900,477605650,11850,11850,11850,11850,42
|
|
20230713,115800,477107950,11860,11860,11860,11860,0
|
|
20230713,115700,477107950,11860,11860,11860,11860,0
|
|
20230713,115600,477107950,11860,11860,11860,11860,0
|
|
20230713,115500,477107950,11860,11850,11860,11850,11
|
|
20230713,115400,476977560,11850,11850,11860,11850,17
|
|
20230713,115300,476776090,11850,11850,11850,11850,0
|
|
20230713,115200,476776090,11850,11850,11850,11850,0
|
|
20230713,115100,476776090,11850,11850,11850,11850,0
|
|
20230713,115000,476776090,11850,11850,11850,11850,3
|
|
20230713,114900,476740540,11850,11850,11850,11850,0
|
|
20230713,114800,476740540,11850,11860,11860,11850,592
|
|
20230713,114700,469725040,11860,11860,11860,11860,85
|
|
20230713,114600,468716940,11850,11850,11850,11850,0
|
|
20230713,114500,468716940,11850,11850,11850,11850,39
|
|
20230713,114400,468254790,11860,11850,11860,11850,2
|
|
20230713,114300,468231080,11900,11900,11900,11900,0
|
|
20230713,114200,468231080,11900,11880,11900,11880,1493
|
|
20230713,114100,450475560,11880,11880,11880,11880,0
|
|
20230713,114000,450475560,11880,11880,11880,11880,160
|
|
20230713,113900,448574760,11890,11840,11890,11840,1310
|
|
20230713,113800,433060190,11840,11840,11840,11840,4
|
|
20230713,113700,433012830,11840,11840,11840,11840,36
|
|
20230713,113600,432586590,11830,11830,11830,11830,0
|
|
20230713,113500,432586590,11830,11830,11830,11830,46
|
|
20230713,113400,432042410,11840,11830,11840,11830,46
|
|
20230713,113300,431498070,11840,11840,11840,11840,1
|
|
20230713,113200,431486230,11840,11840,11840,11840,10
|
|
20230713,113100,431367830,11840,11840,11840,11840,1
|
|
20230713,113000,431355990,11830,11830,11830,11830,1
|
|
20230713,112900,431344160,11840,11840,11840,11840,172
|
|
20230713,112800,429307680,11840,11840,11840,11840,28
|
|
20230713,112700,428976160,11840,11840,11840,11840,44
|
|
20230713,112600,428455200,11840,11840,11840,11840,0
|
|
20230713,112500,428455200,11840,11840,11840,11840,0
|
|
20230713,112400,428455200,11840,11840,11840,11840,13
|
|
20230713,112300,428301280,11840,11840,11840,11840,41
|
|
20230713,112200,427815840,11840,11840,11840,11840,164
|
|
20230713,112100,425874080,11830,11830,11830,11830,505
|
|
20230713,112000,419899930,11830,11830,11830,11830,0
|
|
20230713,111900,419899930,11830,11830,11830,11830,0
|
|
20230713,111800,419899930,11830,11830,11830,11830,20
|
|
20230713,111700,419663330,11830,11830,11830,11830,42
|
|
20230713,111600,419166470,11830,11860,11860,11830,1040
|
|
20230713,111500,406844420,11860,11860,11860,11860,60
|
|
20230713,111400,406132820,11860,11860,11860,11860,10
|
|
20230713,111300,406014220,11860,11860,11860,11860,0
|
|
20230713,111200,406014220,11860,11860,11860,11860,14
|
|
20230713,111100,405848180,11860,11860,11860,11860,0
|
|
20230713,111000,405848180,11860,11860,11860,11860,1
|
|
20230713,110900,405836320,11850,11850,11850,11850,248
|
|
20230713,110800,402897520,11860,11860,11860,11860,0
|
|
20230713,110700,402897520,11860,11860,11860,11860,0
|
|
20230713,110600,402897520,11860,11850,11860,11850,74
|
|
20230713,110500,402019960,11860,11860,11860,11860,10
|
|
20230713,110400,401901360,11880,11880,11880,11880,36
|
|
20230713,110300,401473680,11890,11890,11890,11890,67
|
|
20230713,110200,400677050,11890,11890,11890,11890,7
|
|
20230713,110100,400593820,11880,11880,11880,11880,0
|
|
20230713,110000,400593820,11880,11880,11880,11880,3
|
|
20230713,105900,400558180,11870,11870,11870,11870,0
|
|
20230713,105800,400558180,11870,11870,11870,11870,10
|
|
20230713,105700,400439480,11870,11870,11870,11870,9
|
|
20230713,105600,400332650,11870,11870,11870,11870,18
|
|
20230713,105500,400118990,11870,11840,11870,11840,24
|
|
20230713,105400,399834740,11840,11870,11870,11840,62
|
|
20230713,105300,399100390,11880,11880,11880,11880,57
|
|
20230713,105200,398423230,11870,11890,11890,11870,44
|
|
20230713,105100,397900750,11880,11880,11880,11880,6
|
|
20230713,105000,397829470,11870,11870,11870,11870,50
|
|
20230713,104900,397235970,11870,11890,11890,11870,28
|
|
20230713,104800,396903450,11890,11890,11890,11890,0
|
|
20230713,104700,396903450,11890,11890,11890,11890,0
|
|
20230713,104600,396903450,11890,11870,11890,11870,150
|
|
20230713,104500,395120260,11850,11850,11850,11850,21
|
|
20230713,104400,394871410,11850,11840,11850,11840,814
|
|
20230713,104300,385225710,11850,11840,11850,11840,67
|
|
20230713,104200,384432380,11840,11830,11840,11830,64
|
|
20230713,104100,383674910,11830,11830,11830,11830,4
|
|
20230713,104000,383627590,11830,11820,11830,11820,106
|
|
20230713,103900,382373990,11820,11820,11820,11820,3
|
|
20230713,103800,382338530,11820,11820,11820,11820,0
|
|
20230713,103700,382338530,11820,11820,11820,11820,260
|
|
20230713,103600,379265330,11820,11820,11820,11820,2
|
|
20230713,103500,379241690,11820,11820,11820,11820,0
|
|
20230713,103400,379241690,11820,11820,11820,11820,740
|
|
20230713,103300,370494890,11830,11830,11830,11830,15
|
|
20230713,103200,370317440,11830,11830,11830,11830,125
|
|
20230713,103100,368838690,11830,11830,11830,11830,0
|
|
20230713,103000,368838690,11830,11830,11830,11820,614
|
|
20230713,102900,361575870,11830,11830,11830,11830,216
|
|
20230713,102800,359020590,11820,11840,11840,11820,915
|
|
20230713,102700,348193300,11850,11860,11860,11850,33
|
|
20230713,102600,347802060,11890,11890,11890,11890,0
|
|
20230713,102500,347802060,11890,11890,11890,11890,0
|
|
20230713,102400,347802060,11890,11860,11890,11850,806
|
|
20230713,102300,338240470,11870,11880,11880,11870,36
|
|
20230713,102200,337813090,11870,11870,11870,11870,103
|
|
20230713,102100,336590480,11880,11880,11880,11880,83
|
|
20230713,102000,335604440,11880,11880,11880,11880,10
|
|
20230713,101900,335485640,11890,11890,11890,11890,10
|
|
20230713,101800,335366740,11890,11890,11890,11890,0
|
|
20230713,101700,335366740,11890,11890,11890,11890,0
|
|
20230713,101600,335366740,11890,11890,11890,11890,175
|
|
20230713,101500,333285990,11890,11890,11890,11890,0
|
|
20230713,101400,333285990,11890,11900,11900,11890,296
|
|
20230713,101300,329764460,11900,11900,11900,11900,202
|
|
20230713,101200,327360660,11890,11890,11890,11890,0
|
|
20230713,101100,327360660,11890,11890,11890,11890,1
|
|
20230713,101000,327348770,11890,11890,11890,11890,0
|
|
20230713,100900,327348770,11890,11890,11890,11890,30
|
|
20230713,100800,326992070,11900,11900,11900,11900,3
|
|
20230713,100700,326956370,11900,11900,11900,11900,98
|
|
20230713,100600,325790170,11900,11880,11900,11880,101
|
|
20230713,100500,324590270,11880,11860,11900,11860,648
|
|
20230713,100400,316901490,11850,11850,11850,11850,0
|
|
20230713,100300,316901490,11850,11850,11850,11850,3
|
|
20230713,100200,316865940,11850,11850,11850,11850,10
|
|
20230713,100100,316747440,11850,11850,11850,11850,20
|
|
20230713,100000,316510440,11850,11850,11850,11850,282
|
|
20230713,095900,313168740,11850,11860,11860,11850,286
|
|
20230713,095800,309777780,11860,11850,11860,11850,4
|
|
20230713,095700,309730360,11850,11860,11870,11850,177
|
|
20230713,095600,307632200,11860,11880,11880,11860,292
|
|
20230713,095500,304165700,11890,11890,11890,11890,0
|
|
20230713,095400,304165700,11890,11900,11900,11890,82
|
|
20230713,095300,303190690,11890,11890,11890,11890,178
|
|
20230713,095200,301074270,11890,11890,11890,11890,365
|
|
20230713,095100,296734420,11890,11890,11890,11890,720
|
|
20230713,095000,288173620,11900,11900,11900,11900,166
|
|
20230713,094900,286198220,11900,11910,11910,11900,42
|
|
20230713,094800,285698100,11910,11900,11910,11900,242
|
|
20230713,094700,282816630,11900,11900,11900,11900,0
|
|
20230713,094600,282816630,11900,11900,11900,11900,16
|
|
20230713,094500,282626230,11910,11900,11910,11900,110
|
|
20230713,094400,281316780,11900,11910,11910,11900,49
|
|
20230713,094300,280733560,11900,11910,11910,11900,127
|
|
20230713,094200,279221000,11910,11910,11910,11910,254
|
|
20230713,094100,276195860,11920,11910,11920,11910,10
|
|
20230713,094000,276076690,11910,11910,11910,11910,10
|
|
20230713,093900,275957590,11910,11920,11920,11910,2
|
|
20230713,093800,275933760,11910,11910,11910,11910,8
|
|
20230713,093700,275838480,11910,11910,11920,11910,46
|
|
20230713,093600,275290600,11910,11920,11930,11910,247
|
|
20230713,093500,272346350,11930,11920,11930,11920,103
|
|
20230713,093400,271118090,11920,11920,11930,11920,148
|
|
20230713,093300,269353750,11940,11920,11940,11920,1488
|
|
20230713,093200,251612540,11920,11910,11940,11910,2326
|
|
20230713,093100,223864620,11900,11890,11900,11880,391
|
|
20230713,093000,219215350,11880,11890,11890,11870,145
|
|
20230713,092900,217491880,11900,11900,11900,11890,135
|
|
20230713,092800,215885770,11900,11900,11900,11900,170
|
|
20230713,092700,213862770,11900,11900,11900,11870,102
|
|
20230713,092600,212649020,11900,11870,11900,11870,892
|
|
20230713,092500,202043130,11870,11870,11870,11870,2
|
|
20230713,092400,202019390,11870,11870,11870,11870,88
|
|
20230713,092300,200974830,11870,11880,11880,11870,337
|
|
20230713,092200,196971280,11880,11880,11880,11880,321
|
|
20230713,092100,193157800,11880,11880,11880,11880,20
|
|
20230713,092000,192920200,11880,11900,11900,11880,136
|
|
20230713,091900,191301880,11900,11900,11910,11900,200
|
|
20230713,091800,188920100,11920,11920,11920,11920,21
|
|
20230713,091700,188669780,11900,11890,11930,11890,1021
|
|
20230713,091600,176496450,11890,11910,11920,11890,27
|
|
20230713,091500,176174800,11910,11840,11910,11840,289
|
|
20230713,091400,172736140,11880,11840,11880,11830,1869
|
|
20230713,091300,150605950,11840,11870,11870,11840,258
|
|
20230713,091200,147547400,11880,11890,11900,11870,83
|
|
20230713,091100,146560840,11890,11900,11900,11890,108
|
|
20230713,091000,145275650,11910,11910,11910,11910,397
|
|
20230713,090900,140547380,11910,11910,11910,11910,66
|
|
20230713,090800,139761320,11910,11920,11920,11910,475
|
|
20230713,090700,134103960,11920,11920,11920,11900,103
|
|
20230713,090600,132876320,11920,11920,11920,11920,803
|
|
20230713,090500,123304560,11920,11910,11930,11850,452
|
|
20230713,090400,117930810,11930,11930,11930,11900,336
|
|
20230713,090300,113924330,11930,11920,11950,11920,3966
|
|
20230713,090200,66571520,11920,11880,11930,11870,4034
|
|
20230713,090100,18559640,11870,11880,11880,11870,466
|
|
20230713,090000,13026030,11870,11880,11880,11830,1097
|