650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194700,600126710,11910,11910,11910,11910,786
|
|
20230713,194600,600126710,11910,11910,11910,11910,0
|
|
20230713,194500,600126710,11910,11910,11910,11910,0
|
|
20230713,194400,600126710,11910,11910,11910,11910,0
|
|
20230713,194300,600126710,11910,11910,11910,11910,0
|
|
20230713,194200,600126710,11910,11910,11910,11910,0
|
|
20230713,194100,600126710,11910,11910,11910,11910,0
|
|
20230713,194000,600126710,11910,11910,11910,11910,0
|
|
20230713,193900,600126710,11910,11910,11910,11910,0
|
|
20230713,193800,600126710,11910,11910,11910,11910,0
|
|
20230713,193700,600126710,11910,11910,11910,11910,0
|
|
20230713,193600,600126710,11910,11910,11910,11910,0
|
|
20230713,193500,600126710,11910,11910,11910,11910,0
|
|
20230713,193400,600126710,11910,11910,11910,11910,0
|
|
20230713,193300,600126710,11910,11910,11910,11910,0
|
|
20230713,193200,600126710,11910,11910,11910,11910,0
|
|
20230713,193100,600126710,11910,11910,11910,11910,0
|
|
20230713,193000,600126710,11910,11910,11910,11910,0
|
|
20230713,192900,600126710,11910,11910,11910,11910,0
|
|
20230713,192800,600126710,11910,11910,11910,11910,0
|
|
20230713,192700,600126710,11910,11910,11910,11910,0
|
|
20230713,192600,600126710,11910,11910,11910,11910,0
|
|
20230713,192500,600126710,11910,11910,11910,11910,0
|
|
20230713,192400,600126710,11910,11910,11910,11910,0
|
|
20230713,192300,600126710,11910,11910,11910,11910,0
|
|
20230713,192200,600126710,11910,11910,11910,11910,0
|
|
20230713,192100,600126710,11910,11910,11910,11910,0
|
|
20230713,192000,600126710,11910,11910,11910,11910,0
|
|
20230713,191900,600126710,11910,11910,11910,11910,0
|
|
20230713,191800,600126710,11910,11910,11910,11910,0
|
|
20230713,191700,600126710,11910,11910,11910,11910,786
|
|
20230713,191600,600126710,11910,11910,11910,11910,0
|
|
20230713,191500,600126710,11910,11910,11910,11910,0
|
|
20230713,191400,600126710,11910,11910,11910,11910,0
|
|
20230713,191300,600126710,11910,11910,11910,11910,0
|
|
20230713,191200,600126710,11910,11910,11910,11910,0
|
|
20230713,191100,600126710,11910,11910,11910,11910,0
|
|
20230713,191000,600126710,11910,11910,11910,11910,0
|
|
20230713,190900,600126710,11910,11910,11910,11910,0
|
|
20230713,190800,600126710,11910,11910,11910,11910,0
|
|
20230713,190700,600126710,11910,11910,11910,11910,0
|
|
20230713,190600,600126710,11910,11910,11910,11910,0
|
|
20230713,190500,600126710,11910,11910,11910,11910,0
|
|
20230713,190400,600126710,11910,11910,11910,11910,0
|
|
20230713,190300,600126710,11910,11910,11910,11910,0
|
|
20230713,190200,600126710,11910,11910,11910,11910,0
|
|
20230713,190100,600126710,11910,11910,11910,11910,0
|
|
20230713,190000,600126710,11910,11910,11910,11910,0
|
|
20230713,185900,600126710,11910,11910,11910,11910,0
|
|
20230713,185800,600126710,11910,11910,11910,11910,0
|
|
20230713,185700,600126710,11910,11910,11910,11910,0
|
|
20230713,185600,600126710,11910,11910,11910,11910,0
|
|
20230713,185500,600126710,11910,11910,11910,11910,0
|
|
20230713,185400,600126710,11910,11910,11910,11910,0
|
|
20230713,185300,600126710,11910,11910,11910,11910,0
|
|
20230713,185200,600126710,11910,11910,11910,11910,0
|
|
20230713,185100,600126710,11910,11910,11910,11910,0
|
|
20230713,185000,600126710,11910,11910,11910,11910,0
|
|
20230713,184900,600126710,11910,11910,11910,11910,0
|
|
20230713,184800,600126710,11910,11910,11910,11910,0
|
|
20230713,184700,600126710,11910,11910,11910,11910,786
|
|
20230713,184600,600126710,11910,11910,11910,11910,0
|
|
20230713,184500,600126710,11910,11910,11910,11910,0
|
|
20230713,184400,600126710,11910,11910,11910,11910,0
|
|
20230713,184300,600126710,11910,11910,11910,11910,0
|
|
20230713,184200,600126710,11910,11910,11910,11910,0
|
|
20230713,184100,600126710,11910,11910,11910,11910,0
|
|
20230713,184000,600126710,11910,11910,11910,11910,0
|
|
20230713,183900,600126710,11910,11910,11910,11910,0
|
|
20230713,183800,600126710,11910,11910,11910,11910,0
|
|
20230713,183700,600126710,11910,11910,11910,11910,0
|
|
20230713,183600,600126710,11910,11910,11910,11910,0
|
|
20230713,183500,600126710,11910,11910,11910,11910,0
|
|
20230713,183400,600126710,11910,11910,11910,11910,0
|
|
20230713,183300,600126710,11910,11910,11910,11910,0
|
|
20230713,183200,600126710,11910,11910,11910,11910,0
|
|
20230713,183100,600126710,11910,11910,11910,11910,0
|
|
20230713,183000,600126710,11910,11910,11910,11910,0
|
|
20230713,182900,600126710,11910,11910,11910,11910,0
|
|
20230713,182800,600126710,11910,11910,11910,11910,0
|
|
20230713,182700,600126710,11910,11910,11910,11910,0
|
|
20230713,182600,600126710,11910,11910,11910,11910,0
|
|
20230713,182500,600126710,11910,11910,11910,11910,0
|
|
20230713,182400,600126710,11910,11910,11910,11910,0
|
|
20230713,182300,600126710,11910,11910,11910,11910,0
|
|
20230713,182200,600126710,11910,11910,11910,11910,0
|
|
20230713,182100,600126710,11910,11910,11910,11910,0
|
|
20230713,182000,600126710,11910,11910,11910,11910,0
|
|
20230713,181900,600126710,11910,11910,11910,11910,0
|
|
20230713,181800,600126710,11910,11910,11910,11910,0
|
|
20230713,181700,600126710,11910,11910,11910,11910,786
|
|
20230713,181600,600126710,11910,11910,11910,11910,0
|
|
20230713,181500,600126710,11910,11910,11910,11910,0
|
|
20230713,181400,600126710,11910,11910,11910,11910,0
|
|
20230713,181300,600126710,11910,11910,11910,11910,0
|
|
20230713,181200,600126710,11910,11910,11910,11910,0
|
|
20230713,181100,600126710,11910,11910,11910,11910,0
|
|
20230713,181000,600126710,11910,11910,11910,11910,0
|
|
20230713,180900,600126710,11910,11910,11910,11910,0
|
|
20230713,180800,600126710,11910,11910,11910,11910,0
|
|
20230713,180700,600126710,11910,11910,11910,11910,0
|
|
20230713,180600,600126710,11910,11910,11910,11910,0
|
|
20230713,180500,600126710,11910,11910,11910,11910,0
|
|
20230713,180400,600126710,11910,11910,11910,11910,0
|
|
20230713,180300,600126710,11910,11910,11910,11910,0
|
|
20230713,180200,600126710,11910,11910,11910,11910,0
|
|
20230713,180100,600126710,11910,11910,11910,11910,0
|
|
20230713,180000,600126710,11910,11910,11910,11910,0
|
|
20230713,175900,600126710,11910,11910,11910,11910,0
|
|
20230713,175800,600126710,11910,11910,11910,11910,0
|
|
20230713,175700,600126710,11910,11910,11910,11910,0
|
|
20230713,175600,600126710,11910,11910,11910,11910,0
|
|
20230713,175500,600126710,11910,11910,11910,11910,0
|
|
20230713,175400,600126710,11910,11910,11910,11910,0
|
|
20230713,175300,600126710,11910,11910,11910,11910,0
|
|
20230713,175200,600126710,11910,11910,11910,11910,0
|
|
20230713,175100,600126710,11910,11910,11910,11910,0
|
|
20230713,175000,600126710,11910,11910,11910,11910,0
|
|
20230713,174900,600126710,11910,11910,11910,11910,0
|
|
20230713,174800,600126710,11910,11910,11910,11910,0
|
|
20230713,174700,600126710,11910,11910,11910,11910,786
|
|
20230713,174600,600126710,11910,11910,11910,11910,0
|
|
20230713,174500,600126710,11910,11910,11910,11910,0
|
|
20230713,174400,600126710,11910,11910,11910,11910,0
|
|
20230713,174300,600126710,11910,11910,11910,11910,0
|
|
20230713,174200,600126710,11910,11910,11910,11910,0
|
|
20230713,174100,600126710,11910,11910,11910,11910,0
|
|
20230713,174000,600126710,11910,11910,11910,11910,0
|
|
20230713,173900,600126710,11910,11910,11910,11910,0
|
|
20230713,173800,600126710,11910,11910,11910,11910,0
|
|
20230713,173700,600126710,11910,11910,11910,11910,0
|
|
20230713,173600,600126710,11910,11910,11910,11910,0
|
|
20230713,173500,600126710,11910,11910,11910,11910,0
|
|
20230713,173400,600126710,11910,11910,11910,11910,0
|
|
20230713,173300,600126710,11910,11910,11910,11910,0
|
|
20230713,173200,600126710,11910,11910,11910,11910,0
|
|
20230713,173100,600126710,11910,11910,11910,11910,0
|
|
20230713,173000,600126710,11910,11910,11910,11910,0
|
|
20230713,172900,600126710,11910,11910,11910,11910,0
|
|
20230713,172800,600126710,11910,11910,11910,11910,0
|
|
20230713,172700,600126710,11910,11910,11910,11910,0
|
|
20230713,172600,600126710,11910,11910,11910,11910,0
|
|
20230713,172500,600126710,11910,11910,11910,11910,0
|
|
20230713,172400,600126710,11910,11910,11910,11910,0
|
|
20230713,172300,600126710,11910,11910,11910,11910,0
|
|
20230713,172200,600126710,11910,11910,11910,11910,0
|
|
20230713,172100,600126710,11910,11910,11910,11910,0
|
|
20230713,172000,600126710,11910,11910,11910,11910,0
|
|
20230713,171900,600126710,11910,11910,11910,11910,0
|
|
20230713,171800,600126710,11910,11910,11910,11910,0
|
|
20230713,171700,600126710,11910,11910,11910,11910,786
|
|
20230713,171600,600126710,11910,11910,11910,11910,0
|
|
20230713,171500,600126710,11910,11910,11910,11910,0
|
|
20230713,171400,600126710,11910,11910,11910,11910,0
|
|
20230713,171300,600126710,11910,11910,11910,11910,0
|
|
20230713,171200,600126710,11910,11910,11910,11910,0
|
|
20230713,171100,600126710,11910,11910,11910,11910,0
|
|
20230713,171000,600126710,11910,11910,11910,11910,0
|
|
20230713,170900,600126710,11910,11910,11910,11910,0
|
|
20230713,170800,600126710,11910,11910,11910,11910,0
|
|
20230713,170700,600126710,11910,11910,11910,11910,0
|
|
20230713,170600,600126710,11910,11910,11910,11910,0
|
|
20230713,170500,600126710,11910,11910,11910,11910,0
|
|
20230713,170400,600126710,11910,11910,11910,11910,0
|
|
20230713,170300,600126710,11910,11910,11910,11910,0
|
|
20230713,170200,600126710,11910,11910,11910,11910,0
|
|
20230713,170100,600126710,11910,11910,11910,11910,0
|
|
20230713,170000,600126710,11910,11910,11910,11910,0
|
|
20230713,165900,600126710,11910,11910,11910,11910,0
|
|
20230713,165800,600126710,11910,11910,11910,11910,0
|
|
20230713,165700,600126710,11910,11910,11910,11910,0
|
|
20230713,165600,600126710,11910,11910,11910,11910,0
|
|
20230713,165500,600126710,11910,11910,11910,11910,0
|
|
20230713,165400,600126710,11910,11910,11910,11910,0
|
|
20230713,165300,600126710,11910,11910,11910,11910,0
|
|
20230713,165200,600126710,11910,11910,11910,11910,0
|
|
20230713,165100,600126710,11910,11910,11910,11910,0
|
|
20230713,165000,600126710,11910,11910,11910,11910,0
|
|
20230713,164900,600126710,11910,11910,11910,11910,0
|
|
20230713,164800,600126710,11910,11910,11910,11910,0
|
|
20230713,164700,600126710,11910,11910,11910,11910,786
|
|
20230713,164600,600126710,11910,11910,11910,11910,0
|
|
20230713,164500,600126710,11910,11910,11910,11910,0
|
|
20230713,164400,600126710,11910,11910,11910,11910,0
|
|
20230713,164300,600126710,11910,11910,11910,11910,0
|
|
20230713,164200,600126710,11910,11910,11910,11910,0
|
|
20230713,164100,600126710,11910,11910,11910,11910,0
|
|
20230713,164000,600126710,11910,11910,11910,11910,0
|
|
20230713,163900,600126710,11910,11910,11910,11910,0
|
|
20230713,163800,600126710,11910,11910,11910,11910,0
|
|
20230713,163700,600126710,11910,11910,11910,11910,0
|
|
20230713,163600,600126710,11910,11910,11910,11910,0
|
|
20230713,163500,600126710,11910,11910,11910,11910,0
|
|
20230713,163400,600126710,11910,11910,11910,11910,0
|
|
20230713,163300,600126710,11910,11910,11910,11910,0
|
|
20230713,163200,600126710,11910,11910,11910,11910,0
|
|
20230713,163100,600126710,11910,11910,11910,11910,0
|
|
20230713,163000,600126710,11910,11910,11910,11910,0
|
|
20230713,162900,600126710,11910,11910,11910,11910,0
|
|
20230713,162800,600126710,11910,11910,11910,11910,0
|
|
20230713,162700,600126710,11910,11910,11910,11910,0
|
|
20230713,162600,600126710,11910,11910,11910,11910,0
|
|
20230713,162500,600126710,11910,11910,11910,11910,0
|
|
20230713,162400,600126710,11910,11910,11910,11910,0
|
|
20230713,162300,600126710,11910,11910,11910,11910,0
|
|
20230713,162200,600126710,11910,11910,11910,11910,0
|
|
20230713,162100,600126710,11910,11910,11910,11910,0
|
|
20230713,162000,600126710,11910,11910,11910,11910,0
|
|
20230713,161900,600126710,11910,11910,11910,11910,0
|
|
20230713,161800,600126710,11910,11910,11910,11910,0
|
|
20230713,161700,600126710,11910,11910,11910,11910,786
|
|
20230713,161600,600126710,11910,11910,11910,11910,0
|
|
20230713,161500,600126710,11910,11910,11910,11910,0
|
|
20230713,161400,600126710,11910,11910,11910,11910,0
|
|
20230713,161300,600126710,11910,11910,11910,11910,0
|
|
20230713,161200,600126710,11910,11910,11910,11910,0
|
|
20230713,161100,600126710,11910,11910,11910,11910,0
|
|
20230713,161000,600126710,11910,11910,11910,11910,0
|
|
20230713,160900,600126710,11910,11910,11910,11910,0
|
|
20230713,160800,600126710,11910,11910,11910,11910,0
|
|
20230713,160700,600126710,11910,11910,11910,11910,0
|
|
20230713,160600,600126710,11910,11910,11910,11910,0
|
|
20230713,160500,600126710,11910,11910,11910,11910,0
|
|
20230713,160400,600126710,11910,11910,11910,11910,0
|
|
20230713,160300,600126710,11910,11910,11910,11910,0
|
|
20230713,160200,600126710,11910,11910,11910,11910,0
|
|
20230713,160100,600126710,11910,11910,11910,11910,0
|
|
20230713,160000,600126710,11910,11910,11910,11910,0
|
|
20230713,155900,600126710,11910,11910,11910,11910,0
|
|
20230713,155800,600126710,11910,11910,11910,11910,0
|
|
20230713,155700,600126710,11910,11910,11910,11910,0
|
|
20230713,155600,600126710,11910,11910,11910,11910,0
|
|
20230713,155500,600126710,11910,11910,11910,11910,0
|
|
20230713,155400,600126710,11910,11910,11910,11910,0
|
|
20230713,155300,600126710,11910,11910,11910,11910,0
|
|
20230713,155200,600126710,11910,11910,11910,11910,0
|
|
20230713,155100,600126710,11910,11910,11910,11910,0
|
|
20230713,155000,600126710,11910,11910,11910,11910,0
|
|
20230713,154900,600126710,11910,11910,11910,11910,0
|
|
20230713,154800,600126710,11910,11910,11910,11910,0
|
|
20230713,154700,600126710,11910,11910,11910,11910,786
|
|
20230713,154600,600126710,11910,11910,11910,11910,0
|
|
20230713,154500,600126710,11910,11910,11910,11910,0
|
|
20230713,154400,600126710,11910,11910,11910,11910,0
|
|
20230713,154300,600126710,11910,11910,11910,11910,0
|
|
20230713,154200,600126710,11910,11910,11910,11910,0
|
|
20230713,154100,600126710,11910,11910,11910,11910,0
|
|
20230713,154000,600126710,11910,11910,11910,11910,0
|
|
20230713,153900,600126710,11910,11910,11910,11910,0
|
|
20230713,153800,600126710,11910,11910,11910,11910,0
|
|
20230713,153700,600126710,11910,11910,11910,11910,0
|
|
20230713,153600,600126710,11910,11910,11910,11910,0
|
|
20230713,153500,600126710,11910,11910,11910,11910,0
|
|
20230713,153400,600126710,11910,11910,11910,11910,0
|
|
20230713,153300,600126710,11910,11910,11910,11910,0
|
|
20230713,153200,600126710,11910,11910,11910,11910,0
|
|
20230713,153100,600126710,11910,11910,11910,11910,0
|
|
20230713,153000,600126710,11910,11910,11910,11910,786
|
|
20230713,152900,590765450,11910,11910,11910,11910,0
|
|
20230713,152800,590765450,11910,11910,11910,11910,0
|
|
20230713,152700,590765450,11910,11910,11910,11910,0
|
|
20230713,152600,590765450,11910,11910,11910,11910,0
|
|
20230713,152500,590765450,11910,11910,11910,11910,0
|
|
20230713,152400,590765450,11910,11910,11910,11910,0
|
|
20230713,152300,590765450,11910,11910,11910,11910,0
|
|
20230713,152200,590765450,11910,11910,11910,11910,0
|
|
20230713,152100,590765450,11910,11910,11910,11910,0
|
|
20230713,152000,590765450,11910,11910,11910,11910,0
|
|
20230713,151900,590765450,11910,11900,11910,11900,17
|
|
20230713,151800,590563010,11890,11890,11890,11890,19
|
|
20230713,151700,590337100,11890,11900,11900,11890,41
|
|
20230713,151600,589849510,11890,11890,11890,11890,0
|
|
20230713,151500,589849510,11890,11890,11890,11890,0
|
|
20230713,151400,589849510,11890,11890,11890,11890,0
|
|
20230713,151300,589849510,11890,11890,11890,11890,0
|
|
20230713,151200,589849510,11890,11900,11900,11890,56
|
|
20230713,151100,589183450,11900,11900,11900,11900,0
|
|
20230713,151000,589183450,11900,11900,11900,11900,2
|
|
20230713,150900,589159650,11900,11900,11900,11900,0
|
|
20230713,150800,589159650,11900,11900,11900,11900,0
|
|
20230713,150700,589159650,11900,11900,11900,11900,50
|
|
20230713,150600,588564650,11830,11830,11830,11830,0
|
|
20230713,150500,588564650,11830,11890,11890,11830,811
|
|
20230713,150400,578954180,11900,11900,11900,11900,0
|
|
20230713,150300,578954180,11900,11930,11930,11900,651
|
|
20230713,150200,571200190,11930,11930,11930,11930,20
|
|
20230713,150100,570961590,11920,11920,11920,11920,0
|
|
20230713,150000,570961590,11920,11920,11920,11920,0
|
|
20230713,145900,570961590,11920,11920,11920,11920,0
|
|
20230713,145800,570961590,11920,11930,11930,11920,4
|
|
20230713,145700,570913900,11920,11920,11920,11920,0
|
|
20230713,145600,570913900,11920,11920,11920,11920,0
|
|
20230713,145500,570913900,11920,11920,11920,11920,0
|
|
20230713,145400,570913900,11920,11930,11930,11920,28
|
|
20230713,145300,570579940,11930,11930,11930,11930,0
|
|
20230713,145200,570579940,11930,11930,11930,11930,0
|
|
20230713,145100,570579940,11930,11930,11930,11930,0
|
|
20230713,145000,570579940,11930,11930,11930,11930,0
|
|
20230713,144900,570579940,11930,11930,11930,11930,0
|
|
20230713,144800,570579940,11930,11930,11930,11930,0
|
|
20230713,144700,570579940,11930,11930,11930,11930,0
|
|
20230713,144600,570579940,11930,11930,11930,11930,0
|
|
20230713,144500,570579940,11930,11930,11930,11930,20
|
|
20230713,144400,570341340,11990,11990,11990,11990,5
|
|
20230713,144300,570281390,11990,11990,11990,11990,20
|
|
20230713,144200,570041590,11990,11990,11990,11990,0
|
|
20230713,144100,570041590,11990,11950,11990,11930,153
|
|
20230713,144000,568214920,11960,11960,11960,11960,175
|
|
20230713,143900,566121920,11990,11990,11990,11990,0
|
|
20230713,143800,566121920,11990,11990,11990,11990,1
|
|
20230713,143700,566109930,12030,12030,12030,12030,40
|
|
20230713,143600,565628730,12030,12030,12030,12030,1
|
|
20230713,143500,565616700,12030,12030,12030,12030,11
|
|
20230713,143400,565484370,12030,12020,12030,12020,30
|
|
20230713,143300,565123490,12020,11990,12020,11990,60
|
|
20230713,143200,564403940,11960,11960,11960,11960,0
|
|
20230713,143100,564403940,11960,11960,11960,11960,0
|
|
20230713,143000,564403940,11960,11960,11960,11960,20
|
|
20230713,142900,564164740,11960,11960,11960,11960,0
|
|
20230713,142800,564164740,11960,11960,11960,11960,61
|
|
20230713,142700,563435180,12050,12050,12050,12050,0
|
|
20230713,142600,563435180,12050,12050,12050,12050,5
|
|
20230713,142500,563374930,12070,12070,12070,12070,0
|
|
20230713,142400,563374930,12070,12070,12070,12070,50
|
|
20230713,142300,562771430,12080,11940,12080,11940,1600
|
|
20230713,142200,543536650,11940,11940,11940,11940,21
|
|
20230713,142100,543285910,11930,11930,11930,11930,0
|
|
20230713,142000,543285910,11930,11930,11930,11930,0
|
|
20230713,141900,543285910,11930,11960,11960,11930,11
|
|
20230713,141800,543154380,11920,11920,11920,11920,0
|
|
20230713,141700,543154380,11920,11920,11920,11920,0
|
|
20230713,141600,543154380,11920,11920,11920,11920,0
|
|
20230713,141500,543154380,11920,11920,11920,11920,0
|
|
20230713,141400,543154380,11920,11920,11920,11920,397
|
|
20230713,141300,538422140,11910,11910,11910,11910,11
|
|
20230713,141200,538291130,11840,11840,11840,11840,0
|
|
20230713,141100,538291130,11840,11840,11840,11840,0
|
|
20230713,141000,538291130,11840,11840,11840,11840,0
|
|
20230713,140900,538291130,11840,11840,11840,11840,0
|
|
20230713,140800,538291130,11840,11840,11840,11840,0
|
|
20230713,140700,538291130,11840,11850,11850,11840,224
|
|
20230713,140600,535638810,11850,11850,11850,11840,5800
|
|
20230713,140500,466957460,11850,11850,11850,11850,251
|
|
20230713,140400,463983110,11850,11850,11850,11850,0
|
|
20230713,140300,463983110,11850,11850,11850,11850,1
|
|
20230713,140200,463971260,11850,11850,11850,11850,0
|
|
20230713,140100,463971260,11850,11850,11850,11850,0
|
|
20230713,140000,463971260,11850,11860,11860,11850,100
|
|
20230713,135900,462786160,11850,11850,11850,11850,0
|
|
20230713,135800,462786160,11850,11850,11850,11850,0
|
|
20230713,135700,462786160,11850,11850,11850,11850,27
|
|
20230713,135600,462466210,11850,11860,11860,11850,100
|
|
20230713,135500,461281040,11860,11890,11890,11860,215
|
|
20230713,135400,458727990,11850,11850,11850,11850,0
|
|
20230713,135300,458727990,11850,11890,11890,11820,174
|
|
20230713,135200,456661820,11890,11890,11890,11890,1
|
|
20230713,135100,456649930,11900,11960,11960,11900,1718
|
|
20230713,135000,436172980,11960,11970,11970,11960,211
|
|
20230713,134900,433647710,11990,11980,11990,11980,28
|
|
20230713,134800,433312000,11980,11980,11980,11980,0
|
|
20230713,134700,433312000,11980,11980,11980,11980,0
|
|
20230713,134600,433312000,11980,11980,11980,11980,101
|
|
20230713,134500,432102020,11980,11980,11980,11980,8
|
|
20230713,134400,432006180,11990,11990,11990,11990,122
|
|
20230713,134300,430543400,11970,11970,11970,11970,0
|
|
20230713,134200,430543400,11970,12000,12000,11970,742
|
|
20230713,134100,421644830,12000,12000,12000,12000,0
|
|
20230713,134000,421644830,12000,12020,12020,12000,237
|
|
20230713,133900,418798610,12010,12010,12010,12010,0
|
|
20230713,133800,418798610,12010,12010,12010,12010,0
|
|
20230713,133700,418798610,12010,12010,12010,12010,0
|
|
20230713,133600,418798610,12010,12030,12030,12010,119
|
|
20230713,133500,417367340,12050,12050,12050,12050,0
|
|
20230713,133400,417367340,12050,12050,12050,12050,0
|
|
20230713,133300,417367340,12050,12050,12050,12050,0
|
|
20230713,133200,417367340,12050,12060,12060,12050,159
|
|
20230713,133100,415450960,12060,12060,12060,12060,6
|
|
20230713,133000,415378600,12060,12060,12060,12060,0
|
|
20230713,132900,415378600,12060,12110,12110,12060,40
|
|
20230713,132800,414895700,12110,12110,12110,12110,0
|
|
20230713,132700,414895700,12110,12110,12110,12110,400
|
|
20230713,132600,410051700,12060,12060,12060,12060,0
|
|
20230713,132500,410051700,12060,12060,12060,12060,0
|
|
20230713,132400,410051700,12060,12060,12060,12060,0
|
|
20230713,132300,410051700,12060,12060,12060,12060,0
|
|
20230713,132200,410051700,12060,12060,12060,12060,0
|
|
20230713,132100,410051700,12060,12060,12060,12060,0
|
|
20230713,132000,410051700,12060,12060,12060,12060,0
|
|
20230713,131900,410051700,12060,12060,12060,12060,0
|
|
20230713,131800,410051700,12060,12060,12060,12060,0
|
|
20230713,131700,410051700,12060,12060,12060,12060,0
|
|
20230713,131600,410051700,12060,12060,12060,12060,0
|
|
20230713,131500,410051700,12060,12060,12060,12060,0
|
|
20230713,131400,410051700,12060,12060,12060,12060,66
|
|
20230713,131300,409255740,12100,12060,12100,12060,25
|
|
20230713,131200,408953840,12110,12110,12110,12110,0
|
|
20230713,131100,408953840,12110,12110,12110,12110,1
|
|
20230713,131000,408941730,12110,12110,12110,12110,0
|
|
20230713,130900,408941730,12110,12110,12110,12110,0
|
|
20230713,130800,408941730,12110,12110,12110,12110,0
|
|
20230713,130700,408941730,12110,12100,12110,12100,39
|
|
20230713,130600,408469690,12110,12110,12110,12110,345
|
|
20230713,130500,404291740,12060,12060,12060,12060,0
|
|
20230713,130400,404291740,12060,12060,12060,12060,0
|
|
20230713,130300,404291740,12060,12060,12060,12060,0
|
|
20230713,130200,404291740,12060,12060,12060,12060,0
|
|
20230713,130100,404291740,12060,12060,12060,12060,0
|
|
20230713,130000,404291740,12060,12060,12060,12060,0
|
|
20230713,125900,404291740,12060,12060,12060,12060,0
|
|
20230713,125800,404291740,12060,12060,12060,12060,0
|
|
20230713,125700,404291740,12060,12060,12060,12060,0
|
|
20230713,125600,404291740,12060,12060,12060,12060,0
|
|
20230713,125500,404291740,12060,12060,12060,12060,0
|
|
20230713,125400,404291740,12060,12070,12070,12060,100
|
|
20230713,125300,403085720,12150,12150,12150,12150,0
|
|
20230713,125200,403085720,12150,12150,12150,12150,0
|
|
20230713,125100,403085720,12150,12150,12150,12150,5
|
|
20230713,125000,403024970,12150,12150,12150,12150,1
|
|
20230713,124900,403012820,12170,12170,12170,12170,0
|
|
20230713,124800,403012820,12170,12170,12170,12170,0
|
|
20230713,124700,403012820,12170,12170,12170,12170,0
|
|
20230713,124600,403012820,12170,12170,12170,12170,10
|
|
20230713,124500,402891120,12180,12180,12180,12180,0
|
|
20230713,124400,402891120,12180,12180,12180,12180,0
|
|
20230713,124300,402891120,12180,12180,12180,12180,0
|
|
20230713,124200,402891120,12180,12180,12180,12180,0
|
|
20230713,124100,402891120,12180,12180,12180,12180,0
|
|
20230713,124000,402891120,12180,12170,12180,12170,58
|
|
20230713,123900,402184810,12180,12180,12180,12180,0
|
|
20230713,123800,402184810,12180,12180,12180,12180,0
|
|
20230713,123700,402184810,12180,12120,12180,12120,200
|
|
20230713,123600,399750070,12070,12070,12070,12070,125
|
|
20230713,123500,398241320,12070,12070,12070,12070,11
|
|
20230713,123400,398108550,12070,12070,12070,12070,0
|
|
20230713,123300,398108550,12070,12070,12070,12070,0
|
|
20230713,123200,398108550,12070,12070,12070,12070,0
|
|
20230713,123100,398108550,12070,12070,12070,12070,151
|
|
20230713,123000,396285980,12070,12070,12070,12070,0
|
|
20230713,122900,396285980,12070,12070,12070,12070,0
|
|
20230713,122800,396285980,12070,12070,12070,12070,0
|
|
20230713,122700,396285980,12070,12080,12090,12070,52
|
|
20230713,122600,395657660,12120,12120,12120,12120,0
|
|
20230713,122500,395657660,12120,12120,12120,12120,0
|
|
20230713,122400,395657660,12120,12120,12120,12120,0
|
|
20230713,122300,395657660,12120,12010,12120,12010,503
|
|
20230713,122200,389570990,12010,12010,12010,12010,0
|
|
20230713,122100,389570990,12010,12010,12010,12010,0
|
|
20230713,122000,389570990,12010,12010,12010,12010,0
|
|
20230713,121900,389570990,12010,12000,12010,12000,50
|
|
20230713,121800,388970570,12000,12000,12000,12000,0
|
|
20230713,121700,388970570,12000,12000,12000,12000,0
|
|
20230713,121600,388970570,12000,12000,12000,12000,208
|
|
20230713,121500,386474570,12000,12000,12000,12000,50
|
|
20230713,121400,385874570,12000,12010,12010,12000,109
|
|
20230713,121300,384566560,12010,12010,12010,12010,22
|
|
20230713,121200,384302340,12000,12000,12000,12000,5
|
|
20230713,121100,384242340,12010,12010,12050,12010,504
|
|
20230713,121000,378189220,12000,12000,12000,12000,0
|
|
20230713,120900,378189220,12000,12000,12000,12000,204
|
|
20230713,120800,375741220,12000,12000,12000,12000,0
|
|
20230713,120700,375741220,12000,12020,12020,12000,631
|
|
20230713,120600,368162400,12020,12020,12020,12020,0
|
|
20230713,120500,368162400,12020,12020,12020,12020,0
|
|
20230713,120400,368162400,12020,12040,12040,12020,430
|
|
20230713,120300,362989830,12050,12050,12050,12050,0
|
|
20230713,120200,362989830,12050,12050,12050,12050,151
|
|
20230713,120100,361170280,12050,12050,12050,12050,0
|
|
20230713,120000,361170280,12050,12050,12050,12050,0
|
|
20230713,115900,361170280,12050,12050,12050,12050,1
|
|
20230713,115800,361158230,12060,12060,12060,12060,50
|
|
20230713,115700,360555230,12060,12060,12060,12060,64
|
|
20230713,115600,359783390,12060,12060,12060,12060,0
|
|
20230713,115500,359783390,12060,12050,12060,12050,2
|
|
20230713,115400,359759280,12050,12050,12050,12050,0
|
|
20230713,115300,359759280,12050,12050,12050,12050,0
|
|
20230713,115200,359759280,12050,12050,12050,12050,0
|
|
20230713,115100,359759280,12050,12050,12050,12050,0
|
|
20230713,115000,359759280,12050,12050,12050,12050,0
|
|
20230713,114900,359759280,12050,12050,12050,12050,1
|
|
20230713,114800,359747230,12050,12050,12050,12050,19
|
|
20230713,114700,359518280,12040,12040,12040,12040,0
|
|
20230713,114600,359518280,12040,12040,12040,12040,0
|
|
20230713,114500,359518280,12040,12070,12070,12040,399
|
|
20230713,114400,354711660,12070,12070,12070,12070,1
|
|
20230713,114300,354699590,12070,12070,12070,12070,0
|
|
20230713,114200,354699590,12070,12070,12070,12070,0
|
|
20230713,114100,354699590,12070,12070,12070,12070,10
|
|
20230713,114000,354578890,12070,12070,12070,12070,1
|
|
20230713,113900,354566820,12070,12070,12070,12070,0
|
|
20230713,113800,354566820,12070,12070,12070,12070,0
|
|
20230713,113700,354566820,12070,12070,12070,12070,89
|
|
20230713,113600,353492590,12070,12070,12070,12070,0
|
|
20230713,113500,353492590,12070,12070,12070,12070,0
|
|
20230713,113400,353492590,12070,12070,12070,12070,0
|
|
20230713,113300,353492590,12070,12070,12070,12070,0
|
|
20230713,113200,353492590,12070,12080,12080,12070,30
|
|
20230713,113100,353130270,12100,12100,12100,12100,0
|
|
20230713,113000,353130270,12100,12100,12100,12100,1
|
|
20230713,112900,353118170,12090,12090,12090,12090,28
|
|
20230713,112800,352779650,12090,12090,12090,12090,8
|
|
20230713,112700,352682930,12090,12090,12090,12090,28
|
|
20230713,112600,352344410,12090,12090,12090,12090,0
|
|
20230713,112500,352344410,12090,12100,12100,12090,7
|
|
20230713,112400,352259720,12110,12110,12110,12110,10
|
|
20230713,112300,352138620,12100,12100,12100,12100,32
|
|
20230713,112200,351751420,12100,12100,12100,12100,0
|
|
20230713,112100,351751420,12100,12100,12100,12100,0
|
|
20230713,112000,351751420,12100,12100,12100,12100,0
|
|
20230713,111900,351751420,12100,12100,12100,12100,0
|
|
20230713,111800,351751420,12100,12100,12100,12100,0
|
|
20230713,111700,351751420,12100,12100,12100,12100,0
|
|
20230713,111600,351751420,12100,12100,12100,12100,0
|
|
20230713,111500,351751420,12100,12100,12100,12100,0
|
|
20230713,111400,351751420,12100,12100,12100,12100,47
|
|
20230713,111300,351182720,12100,12100,12100,12100,0
|
|
20230713,111200,351182720,12100,12100,12100,12100,0
|
|
20230713,111100,351182720,12100,12100,12100,12100,135
|
|
20230713,111000,349549220,12180,12180,12180,12180,0
|
|
20230713,110900,349549220,12180,12180,12180,12180,0
|
|
20230713,110800,349549220,12180,12180,12180,12180,10
|
|
20230713,110700,349427420,12100,12100,12100,12100,0
|
|
20230713,110600,349427420,12100,12100,12100,12100,0
|
|
20230713,110500,349427420,12100,12100,12100,12100,0
|
|
20230713,110400,349427420,12100,12100,12100,12100,0
|
|
20230713,110300,349427420,12100,12100,12100,12100,0
|
|
20230713,110200,349427420,12100,12100,12100,12100,0
|
|
20230713,110100,349427420,12100,12100,12100,12100,0
|
|
20230713,110000,349427420,12100,12100,12100,12100,20
|
|
20230713,105900,349185420,12180,12180,12180,12180,0
|
|
20230713,105800,349185420,12180,12180,12180,12180,0
|
|
20230713,105700,349185420,12180,12180,12180,12180,0
|
|
20230713,105600,349185420,12180,12180,12180,12180,0
|
|
20230713,105500,349185420,12180,12180,12180,12180,2
|
|
20230713,105400,349161060,12180,12180,12180,12180,1
|
|
20230713,105300,349148880,12100,12100,12100,12100,5
|
|
20230713,105200,349088380,12100,12130,12130,12100,60
|
|
20230713,105100,348362290,12130,12130,12130,12130,0
|
|
20230713,105000,348362290,12130,12130,12130,12130,0
|
|
20230713,104900,348362290,12130,12130,12130,12130,8
|
|
20230713,104800,348265250,12130,12130,12130,12130,0
|
|
20230713,104700,348265250,12130,12130,12130,12130,0
|
|
20230713,104600,348265250,12130,12130,12130,12130,1
|
|
20230713,104500,348253120,12130,12130,12130,12130,14
|
|
20230713,104400,348083300,12130,12130,12130,12130,0
|
|
20230713,104300,348083300,12130,12130,12130,12130,6
|
|
20230713,104200,348010520,12130,12130,12130,12130,0
|
|
20230713,104100,348010520,12130,12130,12130,12130,0
|
|
20230713,104000,348010520,12130,12130,12130,12130,4
|
|
20230713,103900,347962000,12100,12100,12100,12100,0
|
|
20230713,103800,347962000,12100,12100,12100,12100,0
|
|
20230713,103700,347962000,12100,12100,12100,12100,0
|
|
20230713,103600,347962000,12100,12100,12100,12100,2
|
|
20230713,103500,347937800,12100,12120,12120,12100,509
|
|
20230713,103400,341778860,12130,12140,12140,12130,203
|
|
20230713,103300,339315170,12150,12150,12150,12150,191
|
|
20230713,103200,336994520,12150,12150,12150,12150,339
|
|
20230713,103100,332875670,12170,12170,12170,12170,0
|
|
20230713,103000,332875670,12170,12160,12170,12160,44
|
|
20230713,102900,332340510,12160,12150,12160,12150,33
|
|
20230713,102800,331939360,12140,12140,12140,12140,145
|
|
20230713,102700,330179060,12130,12130,12130,12130,288
|
|
20230713,102600,326685620,12130,12130,12130,12130,0
|
|
20230713,102500,326685620,12130,12130,12130,12130,13
|
|
20230713,102400,326527930,12130,12130,12130,12130,809
|
|
20230713,102300,316714760,12140,12120,12140,12120,249
|
|
20230713,102200,313694840,12120,12120,12120,12120,29
|
|
20230713,102100,313343360,12120,12120,12120,12120,26
|
|
20230713,102000,313028240,12120,12120,12120,12120,0
|
|
20230713,101900,313028240,12120,12110,12120,12110,5
|
|
20230713,101800,312967660,12100,12100,12100,12100,0
|
|
20230713,101700,312967660,12100,12100,12100,12100,0
|
|
20230713,101600,312967660,12100,12100,12100,12100,28
|
|
20230713,101500,312628860,12090,12090,12090,12090,0
|
|
20230713,101400,312628860,12090,12090,12090,12090,6
|
|
20230713,101300,312556320,12090,12090,12090,12090,0
|
|
20230713,101200,312556320,12090,12070,12090,12070,119
|
|
20230713,101100,311118630,12070,12070,12070,12070,41
|
|
20230713,101000,310623760,12070,12070,12070,12070,0
|
|
20230713,100900,310623760,12070,12060,12070,12040,213
|
|
20230713,100800,308057970,12060,12060,12060,12060,0
|
|
20230713,100700,308057970,12060,12060,12060,12040,100
|
|
20230713,100600,306853910,12040,12120,12120,12040,2369
|
|
20230713,100500,278256800,12110,12120,12120,12110,101
|
|
20230713,100400,277032690,12110,12110,12120,12100,384
|
|
20230713,100300,272383120,12110,12190,12190,12110,1533
|
|
20230713,100200,253778010,12240,12290,12290,12240,366
|
|
20230713,100100,249294470,12310,12300,12350,12270,464
|
|
20230713,100000,243597660,12300,12190,12380,12190,2850
|
|
20230713,095900,208614690,12190,12120,12220,12120,726
|
|
20230713,095800,199777130,12170,12470,12470,12090,2129
|
|
20230713,095700,173774070,12480,12100,12560,12100,8663
|
|
20230713,095600,67085080,12090,12090,12090,12090,10
|
|
20230713,095500,66964180,12090,12080,12090,12080,2
|
|
20230713,095400,66940010,12070,12070,12070,12070,0
|
|
20230713,095300,66940010,12070,12090,12090,12070,200
|
|
20230713,095200,64524480,12090,12090,12090,12090,10
|
|
20230713,095100,64403580,12080,12080,12080,12080,0
|
|
20230713,095000,64403580,12080,12080,12080,12070,80
|
|
20230713,094900,63437310,12080,12080,12080,12080,100
|
|
20230713,094800,62229310,12080,12100,12100,12080,201
|
|
20230713,094700,59800550,12100,12090,12100,12090,217
|
|
20230713,094600,57177010,12090,12090,12090,12090,0
|
|
20230713,094500,57177010,12090,12090,12090,12090,54
|
|
20230713,094400,56524150,12090,12100,12100,12090,180
|
|
20230713,094300,54346390,12170,12110,12170,12100,104
|
|
20230713,094200,53087480,12110,12140,12140,12110,332
|
|
20230713,094100,49059450,12180,12140,12180,12140,69
|
|
20230713,094000,48221750,12180,12180,12180,12180,0
|
|
20230713,093900,48221750,12180,12180,12180,12180,0
|
|
20230713,093800,48221750,12180,12180,12180,12180,1
|
|
20230713,093700,48209570,12190,12190,12190,12190,0
|
|
20230713,093600,48209570,12190,12190,12190,12190,1
|
|
20230713,093500,48197380,12190,12190,12190,12190,51
|
|
20230713,093400,47575690,12200,12200,12200,12200,0
|
|
20230713,093300,47575690,12200,12150,12200,12150,62
|
|
20230713,093200,46822300,12200,12200,12200,12200,0
|
|
20230713,093100,46822300,12200,12200,12200,12200,0
|
|
20230713,093000,46822300,12200,12200,12200,12200,0
|
|
20230713,092900,46822300,12200,12180,12200,12180,490
|
|
20230713,092800,40850480,12140,12140,12140,12140,34
|
|
20230713,092700,40437720,12140,12140,12140,12140,124
|
|
20230713,092600,38932360,12160,12160,12160,12160,0
|
|
20230713,092500,38932360,12160,12160,12160,12160,0
|
|
20230713,092400,38932360,12160,12160,12160,12160,0
|
|
20230713,092300,38932360,12160,12160,12160,12160,0
|
|
20230713,092200,38932360,12160,12160,12160,12160,208
|
|
20230713,092100,36403080,12180,12180,12180,12180,0
|
|
20230713,092000,36403080,12180,12180,12180,12180,0
|
|
20230713,091900,36403080,12180,12180,12180,12180,0
|
|
20230713,091800,36403080,12180,12180,12180,12180,0
|
|
20230713,091700,36403080,12180,12180,12180,12180,0
|
|
20230713,091600,36403080,12180,12180,12180,12180,3
|
|
20230713,091500,36366540,12180,12180,12180,12180,2
|
|
20230713,091400,36342180,12180,12180,12180,12180,0
|
|
20230713,091300,36342180,12180,12180,12180,12180,26
|
|
20230713,091200,36025500,12180,12160,12180,12160,55
|
|
20230713,091100,35355700,12150,12150,12150,12150,2
|
|
20230713,091000,35331400,12130,12130,12130,12130,30
|
|
20230713,090900,34967500,12130,12120,12130,12120,11
|
|
20230713,090800,34834140,12110,12110,12110,12110,0
|
|
20230713,090700,34834140,12110,12110,12110,12110,0
|
|
20230713,090600,34834140,12110,12110,12110,12110,0
|
|
20230713,090500,34834140,12110,12110,12110,12110,3
|
|
20230713,090400,34797810,12030,12030,12030,12030,5
|
|
20230713,090300,34737660,12020,12030,12030,12020,340
|
|
20230713,090200,30648940,12030,12130,12130,12030,70
|
|
20230713,090100,29805950,12030,12160,12160,12030,2044
|
|
20230713,090000,5022080,12160,12160,12160,12160,413
|