661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195800,817885840,10340,10340,10340,10340,1315
|
|
20230713,195700,817885840,10340,10340,10340,10340,0
|
|
20230713,195600,817885840,10340,10340,10340,10340,0
|
|
20230713,195500,817885840,10340,10340,10340,10340,0
|
|
20230713,195400,817885840,10340,10340,10340,10340,0
|
|
20230713,195300,817885840,10340,10340,10340,10340,0
|
|
20230713,195200,817885840,10340,10340,10340,10340,0
|
|
20230713,195100,817885840,10340,10340,10340,10340,0
|
|
20230713,195000,817885840,10340,10340,10340,10340,0
|
|
20230713,194900,817885840,10340,10340,10340,10340,0
|
|
20230713,194800,817885840,10340,10340,10340,10340,0
|
|
20230713,194700,817885840,10340,10340,10340,10340,0
|
|
20230713,194600,817885840,10340,10340,10340,10340,0
|
|
20230713,194500,817885840,10340,10340,10340,10340,0
|
|
20230713,194400,817885840,10340,10340,10340,10340,0
|
|
20230713,194300,817885840,10340,10340,10340,10340,0
|
|
20230713,194200,817885840,10340,10340,10340,10340,0
|
|
20230713,194100,817885840,10340,10340,10340,10340,0
|
|
20230713,194000,817885840,10340,10340,10340,10340,0
|
|
20230713,193900,817885840,10340,10340,10340,10340,0
|
|
20230713,193800,817885840,10340,10340,10340,10340,0
|
|
20230713,193700,817885840,10340,10340,10340,10340,0
|
|
20230713,193600,817885840,10340,10340,10340,10340,0
|
|
20230713,193500,817885840,10340,10340,10340,10340,0
|
|
20230713,193400,817885840,10340,10340,10340,10340,0
|
|
20230713,193300,817885840,10340,10340,10340,10340,0
|
|
20230713,193200,817885840,10340,10340,10340,10340,0
|
|
20230713,193100,817885840,10340,10340,10340,10340,0
|
|
20230713,193000,817885840,10340,10340,10340,10340,0
|
|
20230713,192900,817885840,10340,10340,10340,10340,0
|
|
20230713,192800,817885840,10340,10340,10340,10340,1315
|
|
20230713,192700,817885840,10340,10340,10340,10340,0
|
|
20230713,192600,817885840,10340,10340,10340,10340,0
|
|
20230713,192500,817885840,10340,10340,10340,10340,0
|
|
20230713,192400,817885840,10340,10340,10340,10340,0
|
|
20230713,192300,817885840,10340,10340,10340,10340,0
|
|
20230713,192200,817885840,10340,10340,10340,10340,0
|
|
20230713,192100,817885840,10340,10340,10340,10340,0
|
|
20230713,192000,817885840,10340,10340,10340,10340,0
|
|
20230713,191900,817885840,10340,10340,10340,10340,0
|
|
20230713,191800,817885840,10340,10340,10340,10340,0
|
|
20230713,191700,817885840,10340,10340,10340,10340,0
|
|
20230713,191600,817885840,10340,10340,10340,10340,0
|
|
20230713,191500,817885840,10340,10340,10340,10340,0
|
|
20230713,191400,817885840,10340,10340,10340,10340,0
|
|
20230713,191300,817885840,10340,10340,10340,10340,0
|
|
20230713,191200,817885840,10340,10340,10340,10340,0
|
|
20230713,191100,817885840,10340,10340,10340,10340,0
|
|
20230713,191000,817885840,10340,10340,10340,10340,0
|
|
20230713,190900,817885840,10340,10340,10340,10340,0
|
|
20230713,190800,817885840,10340,10340,10340,10340,0
|
|
20230713,190700,817885840,10340,10340,10340,10340,0
|
|
20230713,190600,817885840,10340,10340,10340,10340,0
|
|
20230713,190500,817885840,10340,10340,10340,10340,0
|
|
20230713,190400,817885840,10340,10340,10340,10340,0
|
|
20230713,190300,817885840,10340,10340,10340,10340,0
|
|
20230713,190200,817885840,10340,10340,10340,10340,0
|
|
20230713,190100,817885840,10340,10340,10340,10340,0
|
|
20230713,190000,817885840,10340,10340,10340,10340,0
|
|
20230713,185900,817885840,10340,10340,10340,10340,0
|
|
20230713,185800,817885840,10340,10340,10340,10340,1315
|
|
20230713,185700,817885840,10340,10340,10340,10340,0
|
|
20230713,185600,817885840,10340,10340,10340,10340,0
|
|
20230713,185500,817885840,10340,10340,10340,10340,0
|
|
20230713,185400,817885840,10340,10340,10340,10340,0
|
|
20230713,185300,817885840,10340,10340,10340,10340,0
|
|
20230713,185200,817885840,10340,10340,10340,10340,0
|
|
20230713,185100,817885840,10340,10340,10340,10340,0
|
|
20230713,185000,817885840,10340,10340,10340,10340,0
|
|
20230713,184900,817885840,10340,10340,10340,10340,0
|
|
20230713,184800,817885840,10340,10340,10340,10340,0
|
|
20230713,184700,817885840,10340,10340,10340,10340,0
|
|
20230713,184600,817885840,10340,10340,10340,10340,0
|
|
20230713,184500,817885840,10340,10340,10340,10340,0
|
|
20230713,184400,817885840,10340,10340,10340,10340,0
|
|
20230713,184300,817885840,10340,10340,10340,10340,0
|
|
20230713,184200,817885840,10340,10340,10340,10340,0
|
|
20230713,184100,817885840,10340,10340,10340,10340,0
|
|
20230713,184000,817885840,10340,10340,10340,10340,0
|
|
20230713,183900,817885840,10340,10340,10340,10340,0
|
|
20230713,183800,817885840,10340,10340,10340,10340,0
|
|
20230713,183700,817885840,10340,10340,10340,10340,0
|
|
20230713,183600,817885840,10340,10340,10340,10340,0
|
|
20230713,183500,817885840,10340,10340,10340,10340,0
|
|
20230713,183400,817885840,10340,10340,10340,10340,0
|
|
20230713,183300,817885840,10340,10340,10340,10340,0
|
|
20230713,183200,817885840,10340,10340,10340,10340,0
|
|
20230713,183100,817885840,10340,10340,10340,10340,0
|
|
20230713,183000,817885840,10340,10340,10340,10340,0
|
|
20230713,182900,817885840,10340,10340,10340,10340,0
|
|
20230713,182800,817885840,10340,10340,10340,10340,1315
|
|
20230713,182700,817885840,10340,10340,10340,10340,0
|
|
20230713,182600,817885840,10340,10340,10340,10340,0
|
|
20230713,182500,817885840,10340,10340,10340,10340,0
|
|
20230713,182400,817885840,10340,10340,10340,10340,0
|
|
20230713,182300,817885840,10340,10340,10340,10340,0
|
|
20230713,182200,817885840,10340,10340,10340,10340,0
|
|
20230713,182100,817885840,10340,10340,10340,10340,0
|
|
20230713,182000,817885840,10340,10340,10340,10340,0
|
|
20230713,181900,817885840,10340,10340,10340,10340,0
|
|
20230713,181800,817885840,10340,10340,10340,10340,0
|
|
20230713,181700,817885840,10340,10340,10340,10340,0
|
|
20230713,181600,817885840,10340,10340,10340,10340,0
|
|
20230713,181500,817885840,10340,10340,10340,10340,0
|
|
20230713,181400,817885840,10340,10340,10340,10340,0
|
|
20230713,181300,817885840,10340,10340,10340,10340,0
|
|
20230713,181200,817885840,10340,10340,10340,10340,0
|
|
20230713,181100,817885840,10340,10340,10340,10340,0
|
|
20230713,181000,817885840,10340,10340,10340,10340,0
|
|
20230713,180900,817885840,10340,10340,10340,10340,0
|
|
20230713,180800,817885840,10340,10340,10340,10340,0
|
|
20230713,180700,817885840,10340,10340,10340,10340,0
|
|
20230713,180600,817885840,10340,10340,10340,10340,0
|
|
20230713,180500,817885840,10340,10340,10340,10340,0
|
|
20230713,180400,817885840,10340,10340,10340,10340,0
|
|
20230713,180300,817885840,10340,10340,10340,10340,0
|
|
20230713,180200,817885840,10340,10340,10340,10340,0
|
|
20230713,180100,817885840,10340,10340,10340,10340,0
|
|
20230713,180000,817885840,10340,10340,10340,10340,0
|
|
20230713,175900,817885840,10340,10340,10340,10340,0
|
|
20230713,175800,817885840,10340,10340,10340,10340,1315
|
|
20230713,175700,817885840,10340,10340,10340,10340,0
|
|
20230713,175600,817885840,10340,10340,10340,10340,0
|
|
20230713,175500,817885840,10340,10340,10340,10340,0
|
|
20230713,175400,817885840,10340,10340,10340,10340,0
|
|
20230713,175300,817885840,10340,10340,10340,10340,0
|
|
20230713,175200,817885840,10340,10340,10340,10340,0
|
|
20230713,175100,817885840,10340,10340,10340,10340,0
|
|
20230713,175000,817885840,10340,10340,10340,10340,0
|
|
20230713,174900,817885840,10340,10340,10340,10340,0
|
|
20230713,174800,817885840,10340,10340,10340,10340,0
|
|
20230713,174700,817885840,10340,10340,10340,10340,0
|
|
20230713,174600,817885840,10340,10340,10340,10340,0
|
|
20230713,174500,817885840,10340,10340,10340,10340,0
|
|
20230713,174400,817885840,10340,10340,10340,10340,0
|
|
20230713,174300,817885840,10340,10340,10340,10340,0
|
|
20230713,174200,817885840,10340,10340,10340,10340,0
|
|
20230713,174100,817885840,10340,10340,10340,10340,0
|
|
20230713,174000,817885840,10340,10340,10340,10340,0
|
|
20230713,173900,817885840,10340,10340,10340,10340,0
|
|
20230713,173800,817885840,10340,10340,10340,10340,0
|
|
20230713,173700,817885840,10340,10340,10340,10340,0
|
|
20230713,173600,817885840,10340,10340,10340,10340,0
|
|
20230713,173500,817885840,10340,10340,10340,10340,0
|
|
20230713,173400,817885840,10340,10340,10340,10340,0
|
|
20230713,173300,817885840,10340,10340,10340,10340,0
|
|
20230713,173200,817885840,10340,10340,10340,10340,0
|
|
20230713,173100,817885840,10340,10340,10340,10340,0
|
|
20230713,173000,817885840,10340,10340,10340,10340,0
|
|
20230713,172900,817885840,10340,10340,10340,10340,0
|
|
20230713,172800,817885840,10340,10340,10340,10340,1315
|
|
20230713,172700,817885840,10340,10340,10340,10340,0
|
|
20230713,172600,817885840,10340,10340,10340,10340,0
|
|
20230713,172500,817885840,10340,10340,10340,10340,0
|
|
20230713,172400,817885840,10340,10340,10340,10340,0
|
|
20230713,172300,817885840,10340,10340,10340,10340,0
|
|
20230713,172200,817885840,10340,10340,10340,10340,0
|
|
20230713,172100,817885840,10340,10340,10340,10340,0
|
|
20230713,172000,817885840,10340,10340,10340,10340,0
|
|
20230713,171900,817885840,10340,10340,10340,10340,0
|
|
20230713,171800,817885840,10340,10340,10340,10340,0
|
|
20230713,171700,817885840,10340,10340,10340,10340,0
|
|
20230713,171600,817885840,10340,10340,10340,10340,0
|
|
20230713,171500,817885840,10340,10340,10340,10340,0
|
|
20230713,171400,817885840,10340,10340,10340,10340,0
|
|
20230713,171300,817885840,10340,10340,10340,10340,0
|
|
20230713,171200,817885840,10340,10340,10340,10340,0
|
|
20230713,171100,817885840,10340,10340,10340,10340,0
|
|
20230713,171000,817885840,10340,10340,10340,10340,0
|
|
20230713,170900,817885840,10340,10340,10340,10340,0
|
|
20230713,170800,817885840,10340,10340,10340,10340,0
|
|
20230713,170700,817885840,10340,10340,10340,10340,0
|
|
20230713,170600,817885840,10340,10340,10340,10340,0
|
|
20230713,170500,817885840,10340,10340,10340,10340,0
|
|
20230713,170400,817885840,10340,10340,10340,10340,0
|
|
20230713,170300,817885840,10340,10340,10340,10340,0
|
|
20230713,170200,817885840,10340,10340,10340,10340,0
|
|
20230713,170100,817885840,10340,10340,10340,10340,0
|
|
20230713,170000,817885840,10340,10340,10340,10340,0
|
|
20230713,165900,817885840,10340,10340,10340,10340,0
|
|
20230713,165800,817885840,10340,10340,10340,10340,1315
|
|
20230713,165700,817885840,10340,10340,10340,10340,0
|
|
20230713,165600,817885840,10340,10340,10340,10340,0
|
|
20230713,165500,817885840,10340,10340,10340,10340,0
|
|
20230713,165400,817885840,10340,10340,10340,10340,0
|
|
20230713,165300,817885840,10340,10340,10340,10340,0
|
|
20230713,165200,817885840,10340,10340,10340,10340,0
|
|
20230713,165100,817885840,10340,10340,10340,10340,0
|
|
20230713,165000,817885840,10340,10340,10340,10340,0
|
|
20230713,164900,817885840,10340,10340,10340,10340,0
|
|
20230713,164800,817885840,10340,10340,10340,10340,0
|
|
20230713,164700,817885840,10340,10340,10340,10340,0
|
|
20230713,164600,817885840,10340,10340,10340,10340,0
|
|
20230713,164500,817885840,10340,10340,10340,10340,0
|
|
20230713,164400,817885840,10340,10340,10340,10340,0
|
|
20230713,164300,817885840,10340,10340,10340,10340,0
|
|
20230713,164200,817885840,10340,10340,10340,10340,0
|
|
20230713,164100,817885840,10340,10340,10340,10340,0
|
|
20230713,164000,817885840,10340,10340,10340,10340,0
|
|
20230713,163900,817885840,10340,10340,10340,10340,0
|
|
20230713,163800,817885840,10340,10340,10340,10340,0
|
|
20230713,163700,817885840,10340,10340,10340,10340,0
|
|
20230713,163600,817885840,10340,10340,10340,10340,0
|
|
20230713,163500,817885840,10340,10340,10340,10340,0
|
|
20230713,163400,817885840,10340,10340,10340,10340,0
|
|
20230713,163300,817885840,10340,10340,10340,10340,0
|
|
20230713,163200,817885840,10340,10340,10340,10340,0
|
|
20230713,163100,817885840,10340,10340,10340,10340,0
|
|
20230713,163000,817885840,10340,10340,10340,10340,0
|
|
20230713,162900,817885840,10340,10340,10340,10340,0
|
|
20230713,162800,817885840,10340,10340,10340,10340,1315
|
|
20230713,162700,817885840,10340,10340,10340,10340,0
|
|
20230713,162600,817885840,10340,10340,10340,10340,0
|
|
20230713,162500,817885840,10340,10340,10340,10340,0
|
|
20230713,162400,817885840,10340,10340,10340,10340,0
|
|
20230713,162300,817885840,10340,10340,10340,10340,0
|
|
20230713,162200,817885840,10340,10340,10340,10340,0
|
|
20230713,162100,817885840,10340,10340,10340,10340,0
|
|
20230713,162000,817885840,10340,10340,10340,10340,0
|
|
20230713,161900,817885840,10340,10340,10340,10340,0
|
|
20230713,161800,817885840,10340,10340,10340,10340,0
|
|
20230713,161700,817885840,10340,10340,10340,10340,0
|
|
20230713,161600,817885840,10340,10340,10340,10340,0
|
|
20230713,161500,817885840,10340,10340,10340,10340,0
|
|
20230713,161400,817885840,10340,10340,10340,10340,0
|
|
20230713,161300,817885840,10340,10340,10340,10340,0
|
|
20230713,161200,817885840,10340,10340,10340,10340,0
|
|
20230713,161100,817885840,10340,10340,10340,10340,0
|
|
20230713,161000,817885840,10340,10340,10340,10340,0
|
|
20230713,160900,817885840,10340,10340,10340,10340,0
|
|
20230713,160800,817885840,10340,10340,10340,10340,0
|
|
20230713,160700,817885840,10340,10340,10340,10340,0
|
|
20230713,160600,817885840,10340,10340,10340,10340,0
|
|
20230713,160500,817885840,10340,10340,10340,10340,0
|
|
20230713,160400,817885840,10340,10340,10340,10340,0
|
|
20230713,160300,817885840,10340,10340,10340,10340,0
|
|
20230713,160200,817885840,10340,10340,10340,10340,0
|
|
20230713,160100,817885840,10340,10340,10340,10340,0
|
|
20230713,160000,817885840,10340,10340,10340,10340,0
|
|
20230713,155900,817885840,10340,10340,10340,10340,0
|
|
20230713,155800,817885840,10340,10340,10340,10340,1315
|
|
20230713,155700,817885840,10340,10340,10340,10340,0
|
|
20230713,155600,817885840,10340,10340,10340,10340,0
|
|
20230713,155500,817885840,10340,10340,10340,10340,0
|
|
20230713,155400,817885840,10340,10340,10340,10340,0
|
|
20230713,155300,817885840,10340,10340,10340,10340,0
|
|
20230713,155200,817885840,10340,10340,10340,10340,0
|
|
20230713,155100,817885840,10340,10340,10340,10340,0
|
|
20230713,155000,817885840,10340,10340,10340,10340,0
|
|
20230713,154900,817885840,10340,10340,10340,10340,0
|
|
20230713,154800,817885840,10340,10340,10340,10340,0
|
|
20230713,154700,817885840,10340,10340,10340,10340,0
|
|
20230713,154600,817885840,10340,10340,10340,10340,0
|
|
20230713,154500,817885840,10340,10340,10340,10340,0
|
|
20230713,154400,817885840,10340,10340,10340,10340,0
|
|
20230713,154300,817885840,10340,10340,10340,10340,0
|
|
20230713,154200,817885840,10340,10340,10340,10340,0
|
|
20230713,154100,817885840,10340,10340,10340,10340,0
|
|
20230713,154000,817885840,10340,10340,10340,10340,0
|
|
20230713,153900,817885840,10340,10340,10340,10340,0
|
|
20230713,153800,817885840,10340,10340,10340,10340,0
|
|
20230713,153700,817885840,10340,10340,10340,10340,0
|
|
20230713,153600,817885840,10340,10340,10340,10340,0
|
|
20230713,153500,817885840,10340,10340,10340,10340,0
|
|
20230713,153400,817885840,10340,10340,10340,10340,0
|
|
20230713,153300,817885840,10340,10340,10340,10340,0
|
|
20230713,153200,817885840,10340,10340,10340,10340,0
|
|
20230713,153100,817885840,10340,10340,10340,10340,0
|
|
20230713,153000,817885840,10340,10340,10340,10340,1315
|
|
20230713,152900,804288740,10340,10340,10340,10340,0
|
|
20230713,152800,804288740,10340,10340,10340,10340,0
|
|
20230713,152700,804288740,10340,10340,10340,10340,0
|
|
20230713,152600,804288740,10340,10340,10340,10340,0
|
|
20230713,152500,804288740,10340,10340,10340,10340,0
|
|
20230713,152400,804288740,10340,10340,10340,10340,0
|
|
20230713,152300,804288740,10340,10340,10340,10340,0
|
|
20230713,152200,804288740,10340,10340,10340,10340,0
|
|
20230713,152100,804288740,10340,10340,10340,10340,0
|
|
20230713,152000,804288740,10340,10340,10340,10340,0
|
|
20230713,151900,804288740,10340,10340,10380,10340,864
|
|
20230713,151800,795330900,10340,10350,10370,10340,113
|
|
20230713,151700,794161420,10360,10350,10380,10350,26
|
|
20230713,151600,793892280,10350,10340,10350,10340,159
|
|
20230713,151500,792246680,10340,10350,10350,10340,463
|
|
20230713,151400,787459240,10340,10350,10350,10340,773
|
|
20230713,151300,779466320,10350,10350,10350,10350,0
|
|
20230713,151200,779466320,10350,10340,10350,10340,83
|
|
20230713,151100,778607900,10340,10340,10340,10340,629
|
|
20230713,151000,772104040,10340,10350,10350,10340,171
|
|
20230713,150900,770335410,10350,10350,10350,10350,1
|
|
20230713,150800,770325060,10350,10360,10360,10350,60
|
|
20230713,150700,769703960,10350,10350,10350,10350,0
|
|
20230713,150600,769703960,10350,10350,10350,10350,0
|
|
20230713,150500,769703960,10350,10350,10350,10350,258
|
|
20230713,150400,767033660,10350,10340,10350,10340,90
|
|
20230713,150300,766102900,10350,10350,10350,10340,310
|
|
20230713,150200,762894450,10350,10340,10350,10340,270
|
|
20230713,150100,760100450,10340,10350,10350,10340,226
|
|
20230713,150000,757762610,10350,10350,10350,10350,29
|
|
20230713,145900,757462460,10340,10340,10340,10340,50
|
|
20230713,145800,756945460,10340,10340,10340,10340,360
|
|
20230713,145700,753223060,10340,10340,10350,10340,21
|
|
20230713,145600,753005910,10350,10350,10350,10340,251
|
|
20230713,145500,750408560,10350,10350,10350,10350,1
|
|
20230713,145400,750398210,10350,10350,10350,10350,0
|
|
20230713,145300,750398210,10350,10350,10350,10340,526
|
|
20230713,145200,744955360,10350,10350,10350,10350,0
|
|
20230713,145100,744955360,10350,10350,10350,10350,0
|
|
20230713,145000,744955360,10350,10350,10350,10350,51
|
|
20230713,144900,744427510,10350,10350,10350,10350,0
|
|
20230713,144800,744427510,10350,10350,10350,10350,0
|
|
20230713,144700,744427510,10350,10350,10350,10350,183
|
|
20230713,144600,742533460,10350,10340,10350,10340,1460
|
|
20230713,144500,727437050,10350,10350,10350,10350,0
|
|
20230713,144400,727437050,10350,10340,10350,10340,91
|
|
20230713,144300,726496100,10340,10340,10340,10340,200
|
|
20230713,144200,724428100,10350,10350,10350,10350,1
|
|
20230713,144100,724417750,10350,10350,10350,10350,0
|
|
20230713,144000,724417750,10350,10350,10350,10350,5
|
|
20230713,143900,724366000,10340,10340,10340,10340,61
|
|
20230713,143800,723735260,10340,10340,10340,10340,0
|
|
20230713,143700,723735260,10340,10340,10340,10340,0
|
|
20230713,143600,723735260,10340,10340,10340,10340,20
|
|
20230713,143500,723528460,10350,10350,10350,10350,478
|
|
20230713,143400,718581160,10360,10360,10360,10360,188
|
|
20230713,143300,716633480,10370,10360,10370,10360,60
|
|
20230713,143200,716011870,10370,10370,10370,10370,0
|
|
20230713,143100,716011870,10370,10370,10370,10370,17
|
|
20230713,143000,715835580,10370,10370,10370,10370,20
|
|
20230713,142900,715628180,10370,10370,10370,10370,537
|
|
20230713,142800,710059490,10370,10370,10370,10370,210
|
|
20230713,142700,707881790,10370,10370,10370,10370,200
|
|
20230713,142600,705807790,10370,10370,10370,10370,0
|
|
20230713,142500,705807790,10370,10370,10370,10370,0
|
|
20230713,142400,705807790,10370,10370,10370,10370,0
|
|
20230713,142300,705807790,10370,10370,10370,10370,0
|
|
20230713,142200,705807790,10370,10370,10370,10350,12
|
|
20230713,142100,705683530,10370,10360,10370,10360,93
|
|
20230713,142000,704720040,10360,10360,10360,10360,0
|
|
20230713,141900,704720040,10360,10360,10360,10360,1
|
|
20230713,141800,704709680,10360,10340,10360,10340,201
|
|
20230713,141700,702631320,10340,10350,10350,10340,210
|
|
20230713,141600,700459540,10360,10340,10360,10340,11
|
|
20230713,141500,700345780,10340,10350,10350,10340,99
|
|
20230713,141400,699321720,10350,10360,10360,10350,227
|
|
20230713,141300,696970010,10360,10360,10360,10360,66
|
|
20230713,141200,696286250,10350,10350,10350,10350,841
|
|
20230713,141100,687581900,10350,10350,10350,10350,6
|
|
20230713,141000,687519800,10340,10340,10340,10340,0
|
|
20230713,140900,687519800,10340,10340,10340,10340,0
|
|
20230713,140800,687519800,10340,10340,10340,10340,93
|
|
20230713,140700,686558180,10330,10340,10340,10330,18
|
|
20230713,140600,686372080,10340,10330,10340,10330,452
|
|
20230713,140500,681699520,10330,10330,10330,10330,0
|
|
20230713,140400,681699520,10330,10320,10330,10320,719
|
|
20230713,140300,674278630,10320,10320,10320,10320,433
|
|
20230713,140200,669810070,10320,10320,10320,10320,9
|
|
20230713,140100,669717190,10320,10320,10320,10320,0
|
|
20230713,140000,669717190,10320,10320,10320,10320,99
|
|
20230713,135900,668695510,10320,10320,10320,10320,0
|
|
20230713,135800,668695510,10320,10320,10320,10320,560
|
|
20230713,135700,662916310,10320,10320,10320,10320,29
|
|
20230713,135600,662617030,10320,10320,10320,10320,500
|
|
20230713,135500,657457030,10320,10330,10330,10320,12
|
|
20230713,135400,657333120,10330,10330,10330,10330,0
|
|
20230713,135300,657333120,10330,10330,10330,10330,0
|
|
20230713,135200,657333120,10330,10330,10330,10330,0
|
|
20230713,135100,657333120,10330,10330,10330,10330,0
|
|
20230713,135000,657333120,10330,10330,10330,10330,1
|
|
20230713,134900,657322790,10330,10330,10330,10330,0
|
|
20230713,134800,657322790,10330,10330,10330,10330,59
|
|
20230713,134700,656713320,10330,10330,10330,10330,38
|
|
20230713,134600,656320780,10340,10340,10340,10340,0
|
|
20230713,134500,656320780,10340,10330,10340,10330,11
|
|
20230713,134400,656207050,10340,10340,10340,10340,1
|
|
20230713,134300,656196710,10330,10330,10330,10330,9
|
|
20230713,134200,656103740,10330,10330,10330,10330,6
|
|
20230713,134100,656041760,10320,10320,10320,10320,3
|
|
20230713,134000,656010800,10330,10330,10330,10330,8
|
|
20230713,133900,655928160,10330,10330,10330,10330,344
|
|
20230713,133800,652374640,10330,10330,10330,10330,1
|
|
20230713,133700,652364310,10340,10340,10340,10340,0
|
|
20230713,133600,652364310,10340,10320,10340,10320,7
|
|
20230713,133500,652292030,10320,10320,10320,10320,279
|
|
20230713,133400,649412750,10320,10320,10320,10320,100
|
|
20230713,133300,648380750,10330,10330,10330,10330,67
|
|
20230713,133200,647688640,10330,10320,10330,10320,243
|
|
20230713,133100,645180450,10320,10330,10330,10320,186
|
|
20230713,133000,643260700,10330,10330,10330,10330,0
|
|
20230713,132900,643260700,10330,10340,10350,10330,495
|
|
20230713,132800,638141910,10320,10320,10320,10320,0
|
|
20230713,132700,638141910,10320,10320,10320,10320,20
|
|
20230713,132600,637935510,10320,10320,10320,10320,61
|
|
20230713,132500,637305990,10320,10320,10320,10320,2
|
|
20230713,132400,637285350,10320,10320,10320,10320,43
|
|
20230713,132300,636841590,10310,10310,10310,10310,0
|
|
20230713,132200,636841590,10310,10320,10320,10310,400
|
|
20230713,132100,632715340,10320,10320,10320,10320,78
|
|
20230713,132000,631910380,10320,10320,10320,10320,259
|
|
20230713,131900,629237500,10310,10310,10310,10310,0
|
|
20230713,131800,629237500,10310,10320,10320,10310,250
|
|
20230713,131700,626658000,10320,10320,10330,10320,12
|
|
20230713,131600,626534080,10340,10340,10340,10340,0
|
|
20230713,131500,626534080,10340,10340,10340,10340,11
|
|
20230713,131400,626420340,10320,10320,10320,10320,0
|
|
20230713,131300,626420340,10320,10320,10320,10320,0
|
|
20230713,131200,626420340,10320,10320,10320,10320,0
|
|
20230713,131100,626420340,10320,10320,10320,10320,443
|
|
20230713,131000,621848580,10340,10320,10340,10320,189
|
|
20230713,130900,619897000,10320,10320,10320,10320,1184
|
|
20230713,130800,607678120,10330,10330,10330,10330,30
|
|
20230713,130700,607368220,10330,10330,10330,10330,0
|
|
20230713,130600,607368220,10330,10330,10330,10330,142
|
|
20230713,130500,605901360,10330,10330,10330,10330,2
|
|
20230713,130400,605880700,10330,10330,10330,10330,1
|
|
20230713,130300,605870370,10330,10330,10330,10330,409
|
|
20230713,130200,601645400,10330,10330,10330,10330,0
|
|
20230713,130100,601645400,10330,10330,10330,10330,63
|
|
20230713,130000,600994610,10330,10330,10330,10330,0
|
|
20230713,125900,600994610,10330,10330,10330,10330,1
|
|
20230713,125800,600984280,10320,10320,10320,10320,22
|
|
20230713,125700,600757240,10330,10330,10330,10330,37
|
|
20230713,125600,600375030,10330,10330,10330,10330,1
|
|
20230713,125500,600364700,10330,10330,10330,10330,0
|
|
20230713,125400,600364700,10330,10320,10330,10320,5
|
|
20230713,125300,600313090,10320,10320,10320,10320,23
|
|
20230713,125200,600075730,10330,10320,10330,10310,306
|
|
20230713,125100,596920800,10310,10310,10310,10310,0
|
|
20230713,125000,596920800,10310,10320,10320,10310,158
|
|
20230713,124900,595290250,10310,10310,10310,10310,0
|
|
20230713,124800,595290250,10310,10310,10310,10310,0
|
|
20230713,124700,595290250,10310,10310,10310,10310,200
|
|
20230713,124600,593228250,10310,10320,10320,10310,329
|
|
20230713,124500,589836250,10320,10320,10320,10320,15
|
|
20230713,124400,589681450,10320,10320,10320,10320,185
|
|
20230713,124300,587772250,10320,10320,10320,10320,30
|
|
20230713,124200,587462650,10320,10320,10320,10320,6
|
|
20230713,124100,587400730,10320,10310,10320,10310,6
|
|
20230713,124000,587338860,10310,10320,10320,10310,525
|
|
20230713,123900,581925630,10320,10320,10320,10320,721
|
|
20230713,123800,574484910,10320,10320,10320,10320,40
|
|
20230713,123700,574072110,10320,10320,10320,10320,100
|
|
20230713,123600,573040110,10320,10320,10320,10320,266
|
|
20230713,123500,570294990,10330,10330,10330,10330,250
|
|
20230713,123400,567712490,10330,10330,10330,10330,150
|
|
20230713,123300,566162990,10330,10330,10330,10330,116
|
|
20230713,123200,564964710,10330,10330,10330,10330,0
|
|
20230713,123100,564964710,10330,10330,10330,10330,232
|
|
20230713,123000,562568150,10330,10330,10330,10330,0
|
|
20230713,122900,562568150,10330,10330,10330,10330,389
|
|
20230713,122800,558549780,10320,10320,10320,10320,198
|
|
20230713,122700,556506420,10320,10320,10320,10320,50
|
|
20230713,122600,555990420,10330,10330,10330,10330,10
|
|
20230713,122500,555887120,10330,10330,10330,10330,205
|
|
20230713,122400,553769470,10320,10320,10320,10320,4
|
|
20230713,122300,553728190,10330,10330,10330,10330,40
|
|
20230713,122200,553314990,10320,10360,10360,10320,820
|
|
20230713,122100,544840110,10360,10350,10360,10340,101
|
|
20230713,122000,543795210,10350,10350,10350,10350,0
|
|
20230713,121900,543795210,10350,10350,10350,10350,0
|
|
20230713,121800,543795210,10350,10350,10350,10350,0
|
|
20230713,121700,543795210,10350,10360,10360,10350,10
|
|
20230713,121600,543691700,10360,10360,10360,10360,732
|
|
20230713,121500,536108180,10360,10360,10360,10360,158
|
|
20230713,121400,534471300,10360,10350,10360,10350,102
|
|
20230713,121300,533415590,10360,10360,10360,10360,0
|
|
20230713,121200,533415590,10360,10360,10360,10360,8
|
|
20230713,121100,533332710,10350,10350,10350,10350,43
|
|
20230713,121000,532887660,10350,10340,10350,10340,111
|
|
20230713,120900,531738910,10340,10340,10340,10340,0
|
|
20230713,120800,531738910,10340,10350,10350,10340,225
|
|
20230713,120700,529410170,10350,10360,10360,10350,261
|
|
20230713,120600,526708650,10360,10360,10360,10360,0
|
|
20230713,120500,526708650,10360,10360,10360,10360,4
|
|
20230713,120400,526667210,10360,10360,10360,10360,72
|
|
20230713,120300,525921290,10360,10360,10360,10360,10
|
|
20230713,120200,525817690,10350,10350,10350,10350,0
|
|
20230713,120100,525817690,10350,10350,10350,10350,0
|
|
20230713,120000,525817690,10350,10350,10350,10350,3
|
|
20230713,115900,525786640,10350,10350,10350,10350,0
|
|
20230713,115800,525786640,10350,10350,10350,10350,0
|
|
20230713,115700,525786640,10350,10350,10350,10350,0
|
|
20230713,115600,525786640,10350,10350,10350,10350,1
|
|
20230713,115500,525776290,10350,10350,10350,10350,0
|
|
20230713,115400,525776290,10350,10350,10350,10350,724
|
|
20230713,115300,518282890,10350,10350,10350,10350,0
|
|
20230713,115200,518282890,10350,10360,10360,10350,25
|
|
20230713,115100,518024110,10360,10360,10360,10360,97
|
|
20230713,115000,517019190,10360,10360,10360,10360,177
|
|
20230713,114900,515185470,10360,10360,10360,10360,215
|
|
20230713,114800,512958070,10350,10350,10350,10350,100
|
|
20230713,114700,511923070,10350,10350,10350,10350,0
|
|
20230713,114600,511923070,10350,10350,10350,10350,38
|
|
20230713,114500,511529770,10350,10350,10350,10350,760
|
|
20230713,114400,503663770,10350,10360,10360,10350,44
|
|
20230713,114300,503208340,10350,10350,10350,10350,0
|
|
20230713,114200,503208340,10350,10360,10360,10350,272
|
|
20230713,114100,500391920,10360,10360,10360,10360,151
|
|
20230713,114000,498827560,10360,10390,10390,10360,1338
|
|
20230713,113900,484940430,10380,10380,10380,10380,193
|
|
20230713,113800,482937090,10390,10380,10390,10370,120
|
|
20230713,113700,481692180,10380,10380,10380,10380,1
|
|
20230713,113600,481681800,10370,10370,10370,10370,50
|
|
20230713,113500,481163300,10390,10390,10390,10390,0
|
|
20230713,113400,481163300,10390,10390,10390,10390,0
|
|
20230713,113300,481163300,10390,10390,10390,10390,1
|
|
20230713,113200,481152910,10360,10360,10360,10360,0
|
|
20230713,113100,481152910,10360,10360,10360,10360,0
|
|
20230713,113000,481152910,10360,10360,10360,10360,42
|
|
20230713,112900,480717790,10360,10360,10360,10360,175
|
|
20230713,112800,478904790,10390,10390,10390,10390,0
|
|
20230713,112700,478904790,10390,10390,10390,10390,0
|
|
20230713,112600,478904790,10390,10390,10390,10390,1
|
|
20230713,112500,478894400,10390,10360,10390,10360,13
|
|
20230713,112400,478759690,10360,10360,10360,10360,440
|
|
20230713,112300,474201290,10360,10360,10360,10360,50
|
|
20230713,112200,473683290,10390,10390,10390,10390,334
|
|
20230713,112100,470213030,10360,10360,10360,10360,15
|
|
20230713,112000,470057630,10360,10360,10360,10360,86
|
|
20230713,111900,469166670,10380,10390,10390,10380,73
|
|
20230713,111800,468408880,10410,10410,10410,10410,0
|
|
20230713,111700,468408880,10410,10410,10410,10410,0
|
|
20230713,111600,468408880,10410,10410,10410,10410,139
|
|
20230713,111500,466961890,10410,10400,10410,10400,199
|
|
20230713,111400,464892050,10390,10370,10390,10370,334
|
|
20230713,111300,461422850,10360,10360,10360,10360,84
|
|
20230713,111200,460552610,10350,10360,10360,10350,261
|
|
20230713,111100,457850360,10370,10370,10370,10370,53
|
|
20230713,111000,457300750,10370,10370,10370,10370,51
|
|
20230713,110900,456771880,10360,10360,10360,10360,10
|
|
20230713,110800,456668280,10370,10370,10370,10370,15
|
|
20230713,110700,456512730,10370,10370,10370,10370,2
|
|
20230713,110600,456491990,10380,10390,10390,10380,21
|
|
20230713,110500,456274000,10390,10390,10390,10390,0
|
|
20230713,110400,456274000,10390,10390,10390,10390,0
|
|
20230713,110300,456274000,10390,10390,10390,10390,0
|
|
20230713,110200,456274000,10390,10390,10390,10390,0
|
|
20230713,110100,456274000,10390,10390,10390,10390,0
|
|
20230713,110000,456274000,10390,10390,10390,10390,5
|
|
20230713,105900,456222050,10390,10390,10390,10390,12
|
|
20230713,105800,456097370,10390,10400,10400,10390,4
|
|
20230713,105700,456055800,10390,10390,10390,10390,1
|
|
20230713,105600,456045410,10400,10400,10400,10400,0
|
|
20230713,105500,456045410,10400,10400,10400,10400,0
|
|
20230713,105400,456045410,10400,10400,10400,10400,0
|
|
20230713,105300,456045410,10400,10400,10400,10390,71
|
|
20230713,105200,455307610,10400,10400,10400,10400,13
|
|
20230713,105100,455172410,10370,10370,10370,10370,5
|
|
20230713,105000,455120560,10400,10400,10400,10400,2
|
|
20230713,104900,455099760,10370,10370,10370,10370,0
|
|
20230713,104800,455099760,10370,10390,10390,10370,102
|
|
20230713,104700,454040140,10370,10370,10370,10370,0
|
|
20230713,104600,454040140,10370,10370,10370,10370,0
|
|
20230713,104500,454040140,10370,10370,10370,10370,333
|
|
20230713,104400,450586930,10370,10370,10370,10370,379
|
|
20230713,104300,446656700,10370,10370,10370,10370,0
|
|
20230713,104200,446656700,10370,10370,10370,10370,8
|
|
20230713,104100,446573740,10370,10370,10370,10370,0
|
|
20230713,104000,446573740,10370,10370,10370,10370,98
|
|
20230713,103900,445557480,10390,10390,10390,10390,10
|
|
20230713,103800,445453580,10390,10360,10390,10360,847
|
|
20230713,103700,436678210,10350,10350,10350,10350,105
|
|
20230713,103600,435591460,10350,10350,10350,10350,0
|
|
20230713,103500,435591460,10350,10350,10350,10350,436
|
|
20230713,103400,431078860,10350,10350,10350,10350,110
|
|
20230713,103300,429940360,10340,10340,10340,10340,5
|
|
20230713,103200,429888660,10350,10350,10350,10350,165
|
|
20230713,103100,428180910,10350,10360,10360,10350,831
|
|
20230713,103000,419578930,10360,10360,10360,10360,2
|
|
20230713,102900,419558210,10360,10370,10370,10360,136
|
|
20230713,102800,418148580,10370,10370,10370,10370,30
|
|
20230713,102700,417837480,10370,10370,10370,10370,42
|
|
20230713,102600,417401940,10370,10370,10370,10370,0
|
|
20230713,102500,417401940,10370,10370,10370,10370,0
|
|
20230713,102400,417401940,10370,10370,10370,10370,56
|
|
20230713,102300,416821220,10390,10390,10390,10390,0
|
|
20230713,102200,416821220,10390,10390,10390,10390,0
|
|
20230713,102100,416821220,10390,10380,10390,10380,501
|
|
20230713,102000,411617640,10380,10380,10380,10380,2
|
|
20230713,101900,411596880,10380,10380,10380,10380,0
|
|
20230713,101800,411596880,10380,10380,10380,10380,6
|
|
20230713,101700,411534600,10370,10370,10370,10370,1
|
|
20230713,101600,411524230,10360,10350,10360,10350,1620
|
|
20230713,101500,394756600,10350,10360,10360,10350,674
|
|
20230713,101400,387775830,10360,10380,10380,10360,853
|
|
20230713,101300,378935480,10380,10380,10380,10380,53
|
|
20230713,101200,378385340,10380,10380,10380,10380,100
|
|
20230713,101100,377347340,10380,10380,10380,10380,0
|
|
20230713,101000,377347340,10380,10380,10380,10380,0
|
|
20230713,100900,377347340,10380,10380,10380,10380,0
|
|
20230713,100800,377347340,10380,10380,10380,10380,0
|
|
20230713,100700,377347340,10380,10380,10380,10380,34
|
|
20230713,100600,376994420,10370,10390,10390,10370,289
|
|
20230713,100500,373995250,10390,10390,10390,10390,157
|
|
20230713,100400,372364020,10400,10400,10400,10400,64
|
|
20230713,100300,371698420,10400,10400,10400,10400,17
|
|
20230713,100200,371521620,10410,10400,10410,10400,65
|
|
20230713,100100,370845610,10400,10400,10400,10400,355
|
|
20230713,100000,367153610,10400,10390,10400,10380,108
|
|
20230713,095900,366030550,10390,10390,10390,10390,48
|
|
20230713,095800,365531830,10390,10390,10390,10390,56
|
|
20230713,095700,364949990,10410,10410,10410,10410,60
|
|
20230713,095600,364325390,10410,10390,10410,10390,58
|
|
20230713,095500,363721670,10380,10390,10390,10380,1034
|
|
20230713,095400,352983190,10390,10390,10390,10390,0
|
|
20230713,095300,352983190,10390,10390,10410,10380,129
|
|
20230713,095200,351642340,10390,10400,10400,10380,633
|
|
20230713,095100,345066460,10400,10400,10400,10400,11
|
|
20230713,095000,344952060,10400,10400,10400,10400,0
|
|
20230713,094900,344952060,10400,10400,10400,10400,1
|
|
20230713,094800,344941660,10400,10400,10400,10400,0
|
|
20230713,094700,344941660,10400,10400,10400,10400,224
|
|
20230713,094600,342612060,10400,10400,10400,10400,475
|
|
20230713,094500,337672060,10390,10400,10400,10390,28
|
|
20230713,094400,337380870,10400,10400,10400,10400,219
|
|
20230713,094300,335103270,10390,10400,10400,10390,413
|
|
20230713,094200,330811200,10390,10390,10390,10380,31
|
|
20230713,094100,330489120,10390,10400,10400,10390,542
|
|
20230713,094000,324855140,10400,10420,10420,10400,500
|
|
20230713,093900,319654900,10430,10430,10430,10430,119
|
|
20230713,093800,318413730,10430,10430,10430,10430,14
|
|
20230713,093700,318267710,10430,10430,10430,10430,30
|
|
20230713,093600,317954810,10460,10460,10460,10460,0
|
|
20230713,093500,317954810,10460,10460,10460,10460,3
|
|
20230713,093400,317923430,10420,10460,10460,10390,2063
|
|
20230713,093300,296431570,10460,10450,10460,10450,194
|
|
20230713,093200,294403630,10450,10450,10450,10450,5
|
|
20230713,093100,294351380,10460,10460,10460,10460,0
|
|
20230713,093000,294351380,10460,10450,10460,10450,907
|
|
20230713,092900,284865220,10450,10470,10470,10450,401
|
|
20230713,092800,280673350,10480,10440,10480,10440,845
|
|
20230713,092700,271839110,10420,10420,10420,10420,302
|
|
20230713,092600,268692270,10420,10430,10430,10420,290
|
|
20230713,092500,265670370,10420,10430,10430,10420,220
|
|
20230713,092400,263376650,10430,10430,10430,10430,200
|
|
20230713,092300,261290650,10430,10430,10430,10430,483
|
|
20230713,092200,256252960,10440,10440,10450,10440,62
|
|
20230713,092100,255605170,10450,10460,10460,10450,670
|
|
20230713,092000,248599370,10460,10460,10470,10450,243
|
|
20230713,091900,246056590,10450,10410,10450,10410,781
|
|
20230713,091800,237915650,10410,10410,10410,10410,45
|
|
20230713,091700,237447200,10420,10420,10420,10420,22
|
|
20230713,091600,237217960,10430,10430,10430,10430,923
|
|
20230713,091500,227591070,10420,10390,10420,10390,2576
|
|
20230713,091400,200780480,10400,10400,10400,10400,121
|
|
20230713,091300,199522080,10410,10390,10410,10390,1017
|
|
20230713,091200,188952080,10380,10390,10390,10370,606
|
|
20230713,091100,182661350,10390,10410,10420,10390,1816
|
|
20230713,091000,163753070,10410,10450,10450,10400,510
|
|
20230713,090900,158436020,10480,10470,10480,10450,936
|
|
20230713,090800,148642500,10490,10420,10500,10420,7390
|
|
20230713,090700,71361730,10420,10380,10430,10380,1671
|
|
20230713,090600,53966950,10380,10400,10400,10380,339
|
|
20230713,090500,50444330,10390,10340,10390,10340,1241
|
|
20230713,090400,37565770,10300,10340,10340,10300,51
|
|
20230713,090300,37040430,10340,10320,10350,10300,697
|
|
20230713,090200,29845600,10320,10310,10330,10310,142
|
|
20230713,090100,28380950,10320,10320,10320,10320,672
|
|
20230713,090000,21445910,10370,10320,10370,10320,2077
|