624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192100,796934440,11850,11850,11850,11850,810
|
|
20230713,192000,796934440,11850,11850,11850,11850,0
|
|
20230713,191900,796934440,11850,11850,11850,11850,0
|
|
20230713,191800,796934440,11850,11850,11850,11850,0
|
|
20230713,191700,796934440,11850,11850,11850,11850,0
|
|
20230713,191600,796934440,11850,11850,11850,11850,0
|
|
20230713,191500,796934440,11850,11850,11850,11850,0
|
|
20230713,191400,796934440,11850,11850,11850,11850,0
|
|
20230713,191300,796934440,11850,11850,11850,11850,0
|
|
20230713,191200,796934440,11850,11850,11850,11850,0
|
|
20230713,191100,796934440,11850,11850,11850,11850,0
|
|
20230713,191000,796934440,11850,11850,11850,11850,0
|
|
20230713,190900,796934440,11850,11850,11850,11850,0
|
|
20230713,190800,796934440,11850,11850,11850,11850,0
|
|
20230713,190700,796934440,11850,11850,11850,11850,0
|
|
20230713,190600,796934440,11850,11850,11850,11850,0
|
|
20230713,190500,796934440,11850,11850,11850,11850,0
|
|
20230713,190400,796934440,11850,11850,11850,11850,0
|
|
20230713,190300,796934440,11850,11850,11850,11850,0
|
|
20230713,190200,796934440,11850,11850,11850,11850,0
|
|
20230713,190100,796934440,11850,11850,11850,11850,0
|
|
20230713,190000,796934440,11850,11850,11850,11850,0
|
|
20230713,185900,796934440,11850,11850,11850,11850,0
|
|
20230713,185800,796934440,11850,11850,11850,11850,0
|
|
20230713,185700,796934440,11850,11850,11850,11850,0
|
|
20230713,185600,796934440,11850,11850,11850,11850,0
|
|
20230713,185500,796934440,11850,11850,11850,11850,0
|
|
20230713,185400,796934440,11850,11850,11850,11850,0
|
|
20230713,185300,796934440,11850,11850,11850,11850,0
|
|
20230713,185200,796934440,11850,11850,11850,11850,0
|
|
20230713,185100,796934440,11850,11850,11850,11850,810
|
|
20230713,185000,796934440,11850,11850,11850,11850,0
|
|
20230713,184900,796934440,11850,11850,11850,11850,0
|
|
20230713,184800,796934440,11850,11850,11850,11850,0
|
|
20230713,184700,796934440,11850,11850,11850,11850,0
|
|
20230713,184600,796934440,11850,11850,11850,11850,0
|
|
20230713,184500,796934440,11850,11850,11850,11850,0
|
|
20230713,184400,796934440,11850,11850,11850,11850,0
|
|
20230713,184300,796934440,11850,11850,11850,11850,0
|
|
20230713,184200,796934440,11850,11850,11850,11850,0
|
|
20230713,184100,796934440,11850,11850,11850,11850,0
|
|
20230713,184000,796934440,11850,11850,11850,11850,0
|
|
20230713,183900,796934440,11850,11850,11850,11850,0
|
|
20230713,183800,796934440,11850,11850,11850,11850,0
|
|
20230713,183700,796934440,11850,11850,11850,11850,0
|
|
20230713,183600,796934440,11850,11850,11850,11850,0
|
|
20230713,183500,796934440,11850,11850,11850,11850,0
|
|
20230713,183400,796934440,11850,11850,11850,11850,0
|
|
20230713,183300,796934440,11850,11850,11850,11850,0
|
|
20230713,183200,796934440,11850,11850,11850,11850,0
|
|
20230713,183100,796934440,11850,11850,11850,11850,0
|
|
20230713,183000,796934440,11850,11850,11850,11850,0
|
|
20230713,182900,796934440,11850,11850,11850,11850,0
|
|
20230713,182800,796934440,11850,11850,11850,11850,0
|
|
20230713,182700,796934440,11850,11850,11850,11850,0
|
|
20230713,182600,796934440,11850,11850,11850,11850,0
|
|
20230713,182500,796934440,11850,11850,11850,11850,0
|
|
20230713,182400,796934440,11850,11850,11850,11850,0
|
|
20230713,182300,796934440,11850,11850,11850,11850,0
|
|
20230713,182200,796934440,11850,11850,11850,11850,0
|
|
20230713,182100,796934440,11850,11850,11850,11850,810
|
|
20230713,182000,796934440,11850,11850,11850,11850,0
|
|
20230713,181900,796934440,11850,11850,11850,11850,0
|
|
20230713,181800,796934440,11850,11850,11850,11850,0
|
|
20230713,181700,796934440,11850,11850,11850,11850,0
|
|
20230713,181600,796934440,11850,11850,11850,11850,0
|
|
20230713,181500,796934440,11850,11850,11850,11850,0
|
|
20230713,181400,796934440,11850,11850,11850,11850,0
|
|
20230713,181300,796934440,11850,11850,11850,11850,0
|
|
20230713,181200,796934440,11850,11850,11850,11850,0
|
|
20230713,181100,796934440,11850,11850,11850,11850,0
|
|
20230713,181000,796934440,11850,11850,11850,11850,0
|
|
20230713,180900,796934440,11850,11850,11850,11850,0
|
|
20230713,180800,796934440,11850,11850,11850,11850,0
|
|
20230713,180700,796934440,11850,11850,11850,11850,0
|
|
20230713,180600,796934440,11850,11850,11850,11850,0
|
|
20230713,180500,796934440,11850,11850,11850,11850,0
|
|
20230713,180400,796934440,11850,11850,11850,11850,0
|
|
20230713,180300,796934440,11850,11850,11850,11850,0
|
|
20230713,180200,796934440,11850,11850,11850,11850,0
|
|
20230713,180100,796934440,11850,11850,11850,11850,0
|
|
20230713,180000,796934440,11850,11850,11850,11850,0
|
|
20230713,175900,796934440,11850,11850,11850,11850,0
|
|
20230713,175800,796934440,11850,11850,11850,11850,0
|
|
20230713,175700,796934440,11850,11850,11850,11850,0
|
|
20230713,175600,796934440,11850,11850,11850,11850,0
|
|
20230713,175500,796934440,11850,11850,11850,11850,0
|
|
20230713,175400,796934440,11850,11850,11850,11850,0
|
|
20230713,175300,796934440,11850,11850,11850,11850,0
|
|
20230713,175200,796934440,11850,11850,11850,11850,0
|
|
20230713,175100,796934440,11850,11850,11850,11850,810
|
|
20230713,175000,796934440,11850,11850,11850,11850,0
|
|
20230713,174900,796934440,11850,11850,11850,11850,0
|
|
20230713,174800,796934440,11850,11850,11850,11850,0
|
|
20230713,174700,796934440,11850,11850,11850,11850,0
|
|
20230713,174600,796934440,11850,11850,11850,11850,0
|
|
20230713,174500,796934440,11850,11850,11850,11850,0
|
|
20230713,174400,796934440,11850,11850,11850,11850,0
|
|
20230713,174300,796934440,11850,11850,11850,11850,0
|
|
20230713,174200,796934440,11850,11850,11850,11850,0
|
|
20230713,174100,796934440,11850,11850,11850,11850,0
|
|
20230713,174000,796934440,11850,11850,11850,11850,0
|
|
20230713,173900,796934440,11850,11850,11850,11850,0
|
|
20230713,173800,796934440,11850,11850,11850,11850,0
|
|
20230713,173700,796934440,11850,11850,11850,11850,0
|
|
20230713,173600,796934440,11850,11850,11850,11850,0
|
|
20230713,173500,796934440,11850,11850,11850,11850,0
|
|
20230713,173400,796934440,11850,11850,11850,11850,0
|
|
20230713,173300,796934440,11850,11850,11850,11850,0
|
|
20230713,173200,796934440,11850,11850,11850,11850,0
|
|
20230713,173100,796934440,11850,11850,11850,11850,0
|
|
20230713,173000,796934440,11850,11850,11850,11850,0
|
|
20230713,172900,796934440,11850,11850,11850,11850,0
|
|
20230713,172800,796934440,11850,11850,11850,11850,0
|
|
20230713,172700,796934440,11850,11850,11850,11850,0
|
|
20230713,172600,796934440,11850,11850,11850,11850,0
|
|
20230713,172500,796934440,11850,11850,11850,11850,0
|
|
20230713,172400,796934440,11850,11850,11850,11850,0
|
|
20230713,172300,796934440,11850,11850,11850,11850,0
|
|
20230713,172200,796934440,11850,11850,11850,11850,0
|
|
20230713,172100,796934440,11850,11850,11850,11850,810
|
|
20230713,172000,796934440,11850,11850,11850,11850,0
|
|
20230713,171900,796934440,11850,11850,11850,11850,0
|
|
20230713,171800,796934440,11850,11850,11850,11850,0
|
|
20230713,171700,796934440,11850,11850,11850,11850,0
|
|
20230713,171600,796934440,11850,11850,11850,11850,0
|
|
20230713,171500,796934440,11850,11850,11850,11850,0
|
|
20230713,171400,796934440,11850,11850,11850,11850,0
|
|
20230713,171300,796934440,11850,11850,11850,11850,0
|
|
20230713,171200,796934440,11850,11850,11850,11850,0
|
|
20230713,171100,796934440,11850,11850,11850,11850,0
|
|
20230713,171000,796934440,11850,11850,11850,11850,0
|
|
20230713,170900,796934440,11850,11850,11850,11850,0
|
|
20230713,170800,796934440,11850,11850,11850,11850,0
|
|
20230713,170700,796934440,11850,11850,11850,11850,0
|
|
20230713,170600,796934440,11850,11850,11850,11850,0
|
|
20230713,170500,796934440,11850,11850,11850,11850,0
|
|
20230713,170400,796934440,11850,11850,11850,11850,0
|
|
20230713,170300,796934440,11850,11850,11850,11850,0
|
|
20230713,170200,796934440,11850,11850,11850,11850,0
|
|
20230713,170100,796934440,11850,11850,11850,11850,0
|
|
20230713,170000,796934440,11850,11850,11850,11850,0
|
|
20230713,165900,796934440,11850,11850,11850,11850,0
|
|
20230713,165800,796934440,11850,11850,11850,11850,0
|
|
20230713,165700,796934440,11850,11850,11850,11850,0
|
|
20230713,165600,796934440,11850,11850,11850,11850,0
|
|
20230713,165500,796934440,11850,11850,11850,11850,0
|
|
20230713,165400,796934440,11850,11850,11850,11850,0
|
|
20230713,165300,796934440,11850,11850,11850,11850,0
|
|
20230713,165200,796934440,11850,11850,11850,11850,0
|
|
20230713,165100,796934440,11850,11850,11850,11850,810
|
|
20230713,165000,796934440,11850,11850,11850,11850,0
|
|
20230713,164900,796934440,11850,11850,11850,11850,0
|
|
20230713,164800,796934440,11850,11850,11850,11850,0
|
|
20230713,164700,796934440,11850,11850,11850,11850,0
|
|
20230713,164600,796934440,11850,11850,11850,11850,0
|
|
20230713,164500,796934440,11850,11850,11850,11850,0
|
|
20230713,164400,796934440,11850,11850,11850,11850,0
|
|
20230713,164300,796934440,11850,11850,11850,11850,0
|
|
20230713,164200,796934440,11850,11850,11850,11850,0
|
|
20230713,164100,796934440,11850,11850,11850,11850,0
|
|
20230713,164000,796934440,11850,11850,11850,11850,0
|
|
20230713,163900,796934440,11850,11850,11850,11850,0
|
|
20230713,163800,796934440,11850,11850,11850,11850,0
|
|
20230713,163700,796934440,11850,11850,11850,11850,0
|
|
20230713,163600,796934440,11850,11850,11850,11850,0
|
|
20230713,163500,796934440,11850,11850,11850,11850,0
|
|
20230713,163400,796934440,11850,11850,11850,11850,0
|
|
20230713,163300,796934440,11850,11850,11850,11850,0
|
|
20230713,163200,796934440,11850,11850,11850,11850,0
|
|
20230713,163100,796934440,11850,11850,11850,11850,0
|
|
20230713,163000,796934440,11850,11850,11850,11850,0
|
|
20230713,162900,796934440,11850,11850,11850,11850,0
|
|
20230713,162800,796934440,11850,11850,11850,11850,0
|
|
20230713,162700,796934440,11850,11850,11850,11850,0
|
|
20230713,162600,796934440,11850,11850,11850,11850,0
|
|
20230713,162500,796934440,11850,11850,11850,11850,0
|
|
20230713,162400,796934440,11850,11850,11850,11850,0
|
|
20230713,162300,796934440,11850,11850,11850,11850,0
|
|
20230713,162200,796934440,11850,11850,11850,11850,0
|
|
20230713,162100,796934440,11850,11850,11850,11850,810
|
|
20230713,162000,796934440,11850,11850,11850,11850,0
|
|
20230713,161900,796934440,11850,11850,11850,11850,0
|
|
20230713,161800,796934440,11850,11850,11850,11850,0
|
|
20230713,161700,796934440,11850,11850,11850,11850,0
|
|
20230713,161600,796934440,11850,11850,11850,11850,0
|
|
20230713,161500,796934440,11850,11850,11850,11850,0
|
|
20230713,161400,796934440,11850,11850,11850,11850,0
|
|
20230713,161300,796934440,11850,11850,11850,11850,0
|
|
20230713,161200,796934440,11850,11850,11850,11850,0
|
|
20230713,161100,796934440,11850,11850,11850,11850,0
|
|
20230713,161000,796934440,11850,11850,11850,11850,0
|
|
20230713,160900,796934440,11850,11850,11850,11850,0
|
|
20230713,160800,796934440,11850,11850,11850,11850,0
|
|
20230713,160700,796934440,11850,11850,11850,11850,0
|
|
20230713,160600,796934440,11850,11850,11850,11850,0
|
|
20230713,160500,796934440,11850,11850,11850,11850,0
|
|
20230713,160400,796934440,11850,11850,11850,11850,0
|
|
20230713,160300,796934440,11850,11850,11850,11850,0
|
|
20230713,160200,796934440,11850,11850,11850,11850,0
|
|
20230713,160100,796934440,11850,11850,11850,11850,0
|
|
20230713,160000,796934440,11850,11850,11850,11850,0
|
|
20230713,155900,796934440,11850,11850,11850,11850,0
|
|
20230713,155800,796934440,11850,11850,11850,11850,0
|
|
20230713,155700,796934440,11850,11850,11850,11850,0
|
|
20230713,155600,796934440,11850,11850,11850,11850,0
|
|
20230713,155500,796934440,11850,11850,11850,11850,0
|
|
20230713,155400,796934440,11850,11850,11850,11850,0
|
|
20230713,155300,796934440,11850,11850,11850,11850,0
|
|
20230713,155200,796934440,11850,11850,11850,11850,0
|
|
20230713,155100,796934440,11850,11850,11850,11850,810
|
|
20230713,155000,796934440,11850,11850,11850,11850,0
|
|
20230713,154900,796934440,11850,11850,11850,11850,0
|
|
20230713,154800,796934440,11850,11850,11850,11850,0
|
|
20230713,154700,796934440,11850,11850,11850,11850,0
|
|
20230713,154600,796934440,11850,11850,11850,11850,0
|
|
20230713,154500,796934440,11850,11850,11850,11850,0
|
|
20230713,154400,796934440,11850,11850,11850,11850,0
|
|
20230713,154300,796934440,11850,11850,11850,11850,0
|
|
20230713,154200,796934440,11850,11850,11850,11850,0
|
|
20230713,154100,796934440,11850,11850,11850,11850,0
|
|
20230713,154000,796934440,11850,11850,11850,11850,0
|
|
20230713,153900,796934440,11850,11850,11850,11850,0
|
|
20230713,153800,796934440,11850,11850,11850,11850,0
|
|
20230713,153700,796934440,11850,11850,11850,11850,0
|
|
20230713,153600,796934440,11850,11850,11850,11850,0
|
|
20230713,153500,796934440,11850,11850,11850,11850,0
|
|
20230713,153400,796934440,11850,11850,11850,11850,0
|
|
20230713,153300,796934440,11850,11850,11850,11850,0
|
|
20230713,153200,796934440,11850,11850,11850,11850,0
|
|
20230713,153100,796934440,11850,11850,11850,11850,0
|
|
20230713,153000,796934440,11850,11850,11850,11850,810
|
|
20230713,152900,787335940,11850,11850,11850,11850,0
|
|
20230713,152800,787335940,11850,11850,11850,11850,0
|
|
20230713,152700,787335940,11850,11850,11850,11850,0
|
|
20230713,152600,787335940,11850,11850,11850,11850,0
|
|
20230713,152500,787335940,11850,11850,11850,11850,0
|
|
20230713,152400,787335940,11850,11850,11850,11850,0
|
|
20230713,152300,787335940,11850,11850,11850,11850,0
|
|
20230713,152200,787335940,11850,11850,11850,11850,0
|
|
20230713,152100,787335940,11850,11850,11850,11850,0
|
|
20230713,152000,787335940,11850,11850,11850,11850,0
|
|
20230713,151900,787335940,11850,11850,11850,11850,83
|
|
20230713,151800,786352390,11850,11850,11850,11850,720
|
|
20230713,151700,777820390,11840,11840,11840,11840,77
|
|
20230713,151600,776908710,11830,11840,11840,11830,33
|
|
20230713,151500,776518290,11840,11840,11840,11840,0
|
|
20230713,151400,776518290,11840,11840,11840,11840,0
|
|
20230713,151300,776518290,11840,11840,11840,11840,54
|
|
20230713,151200,775878930,11830,11830,11830,11830,11
|
|
20230713,151100,775748800,11830,11830,11830,11830,0
|
|
20230713,151000,775748800,11830,11830,11830,11830,0
|
|
20230713,150900,775748800,11830,11830,11830,11830,100
|
|
20230713,150800,774565800,11830,11830,11830,11830,213
|
|
20230713,150700,772046010,11830,11830,11830,11830,60
|
|
20230713,150600,771336210,11830,11840,11840,11830,280
|
|
20230713,150500,768022010,11840,11840,11850,11840,1066
|
|
20230713,150400,755400550,11850,11850,11850,11840,251
|
|
20230713,150300,752427200,11850,11840,11850,11840,271
|
|
20230713,150200,749216050,11850,11850,11850,11850,6
|
|
20230713,150100,749144950,11850,11850,11850,11850,2
|
|
20230713,150000,749121250,11850,11850,11850,11850,0
|
|
20230713,145900,749121250,11850,11850,11850,11850,8
|
|
20230713,145800,749026450,11840,11840,11840,11840,1
|
|
20230713,145700,749014610,11850,11850,11850,11850,8
|
|
20230713,145600,748919810,11840,11840,11840,11840,20
|
|
20230713,145500,748683010,11840,11840,11840,11840,167
|
|
20230713,145400,746705730,11840,11840,11840,11840,3
|
|
20230713,145300,746670210,11840,11840,11840,11840,0
|
|
20230713,145200,746670210,11840,11840,11840,11840,0
|
|
20230713,145100,746670210,11840,11840,11840,11840,84
|
|
20230713,145000,745675650,11840,11840,11840,11840,30
|
|
20230713,144900,745320450,11850,11850,11850,11850,0
|
|
20230713,144800,745320450,11850,11850,11850,11850,20
|
|
20230713,144700,745083450,11840,11840,11840,11840,9
|
|
20230713,144600,744976890,11840,11840,11850,11840,144
|
|
20230713,144500,743271430,11840,11850,11850,11840,105
|
|
20230713,144400,742027230,11850,11850,11850,11850,50
|
|
20230713,144300,741434730,11850,11840,11850,11840,70
|
|
20230713,144200,740605430,11850,11850,11850,11850,200
|
|
20230713,144100,738235430,11850,11850,11850,11850,100
|
|
20230713,144000,737050430,11850,11850,11850,11840,265
|
|
20230713,143900,733910730,11850,11850,11850,11850,40
|
|
20230713,143800,733436730,11850,11850,11850,11850,41
|
|
20230713,143700,732950880,11850,11850,11850,11850,183
|
|
20230713,143600,730782330,11850,11840,11850,11840,758
|
|
20230713,143500,721800530,11840,11840,11840,11840,57
|
|
20230713,143400,721125650,11840,11840,11840,11840,0
|
|
20230713,143300,721125650,11840,11830,11840,11830,201
|
|
20230713,143200,718747810,11830,11830,11830,11830,131
|
|
20230713,143100,717198080,11840,11840,11840,11840,0
|
|
20230713,143000,717198080,11840,11850,11850,11840,125
|
|
20230713,142900,715717830,11840,11840,11840,11840,2
|
|
20230713,142800,715694150,11840,11830,11840,11830,574
|
|
20230713,142700,708898000,11830,11840,11840,11830,17
|
|
20230713,142600,708696880,11830,11830,11830,11830,70
|
|
20230713,142500,707868780,11840,11830,11840,11830,104
|
|
20230713,142400,706637470,11830,11830,11830,11830,63
|
|
20230713,142300,705892180,11830,11830,11830,11830,45
|
|
20230713,142200,705359830,11830,11820,11830,11820,20
|
|
20230713,142100,705123350,11820,11820,11820,11820,1
|
|
20230713,142000,705111530,11820,11820,11820,11820,0
|
|
20230713,141900,705111530,11820,11820,11820,11820,109
|
|
20230713,141800,703823150,11820,11820,11820,11820,0
|
|
20230713,141700,703823150,11820,11820,11820,11820,22
|
|
20230713,141600,703563110,11820,11820,11820,11820,0
|
|
20230713,141500,703563110,11820,11820,11820,11820,0
|
|
20230713,141400,703563110,11820,11800,11820,11800,38
|
|
20230713,141300,703114180,11800,11800,11800,11800,0
|
|
20230713,141200,703114180,11800,11800,11800,11800,0
|
|
20230713,141100,703114180,11800,11810,11810,11800,251
|
|
20230713,141000,700150410,11800,11790,11800,11790,74
|
|
20230713,140900,699277730,11790,11800,11800,11790,382
|
|
20230713,140800,694773230,11810,11810,11810,11810,6
|
|
20230713,140700,694702370,11800,11800,11800,11800,0
|
|
20230713,140600,694702370,11800,11800,11800,11800,5
|
|
20230713,140500,694643370,11800,11800,11800,11800,1
|
|
20230713,140400,694631570,11800,11800,11800,11800,170
|
|
20230713,140300,692625570,11800,11800,11800,11800,35
|
|
20230713,140200,692212570,11800,11800,11800,11800,0
|
|
20230713,140100,692212570,11800,11800,11800,11800,30
|
|
20230713,140000,691858570,11800,11800,11800,11800,1
|
|
20230713,135900,691846770,11800,11800,11800,11800,0
|
|
20230713,135800,691846770,11800,11800,11800,11800,100
|
|
20230713,135700,690666770,11790,11790,11790,11790,0
|
|
20230713,135600,690666770,11790,11790,11790,11790,106
|
|
20230713,135500,689417030,11790,11800,11800,11790,15
|
|
20230713,135400,689240040,11800,11800,11800,11800,17
|
|
20230713,135300,689039440,11800,11800,11800,11800,0
|
|
20230713,135200,689039440,11800,11800,11800,11800,0
|
|
20230713,135100,689039440,11800,11800,11800,11800,1
|
|
20230713,135000,689027640,11800,11800,11800,11800,68
|
|
20230713,134900,688225240,11800,11800,11800,11800,0
|
|
20230713,134800,688225240,11800,11800,11800,11800,3
|
|
20230713,134700,688189840,11800,11800,11800,11800,14
|
|
20230713,134600,688024640,11800,11800,11800,11800,10
|
|
20230713,134500,687906640,11800,11790,11800,11790,74
|
|
20230713,134400,687033450,11800,11800,11800,11800,0
|
|
20230713,134300,687033450,11800,11800,11800,11800,107
|
|
20230713,134200,685770850,11800,11790,11800,11790,100
|
|
20230713,134100,684590950,11790,11790,11790,11790,126
|
|
20230713,134000,683105410,11790,11790,11790,11790,1
|
|
20230713,133900,683093620,11790,11790,11790,11790,0
|
|
20230713,133800,683093620,11790,11790,11790,11790,1
|
|
20230713,133700,683081830,11780,11780,11780,11780,0
|
|
20230713,133600,683081830,11780,11790,11790,11780,6
|
|
20230713,133500,683011140,11780,11780,11780,11780,70
|
|
20230713,133400,682186540,11780,11780,11780,11780,0
|
|
20230713,133300,682186540,11780,11780,11780,11780,278
|
|
20230713,133200,678911700,11790,11790,11790,11790,0
|
|
20230713,133100,678911700,11790,11790,11790,11790,37
|
|
20230713,133000,678475470,11790,11790,11790,11790,88
|
|
20230713,132900,677437950,11790,11790,11790,11790,44
|
|
20230713,132800,676919190,11800,11800,11800,11800,15
|
|
20230713,132700,676742190,11800,11800,11800,11800,0
|
|
20230713,132600,676742190,11800,11800,11800,11800,0
|
|
20230713,132500,676742190,11800,11800,11800,11800,0
|
|
20230713,132400,676742190,11800,11800,11800,11800,491
|
|
20230713,132300,670948390,11800,11820,11820,11800,360
|
|
20230713,132200,666693390,11820,11820,11820,11820,0
|
|
20230713,132100,666693390,11820,11820,11820,11820,50
|
|
20230713,132000,666102390,11800,11800,11800,11800,25
|
|
20230713,131900,665807390,11800,11820,11820,11800,82
|
|
20230713,131800,664839010,11800,11800,11800,11800,0
|
|
20230713,131700,664839010,11800,11800,11800,11800,0
|
|
20230713,131600,664839010,11800,11800,11800,11800,42
|
|
20230713,131500,664343410,11820,11820,11820,11820,295
|
|
20230713,131400,660856510,11820,11800,11820,11800,38
|
|
20230713,131300,660408090,11800,11820,11820,11800,11
|
|
20230713,131200,660278110,11820,11800,11820,11800,57
|
|
20230713,131100,659604430,11820,11820,11820,11820,0
|
|
20230713,131000,659604430,11820,11820,11820,11820,0
|
|
20230713,130900,659604430,11820,11820,11820,11820,58
|
|
20230713,130800,658918870,11820,11820,11820,11820,0
|
|
20230713,130700,658918870,11820,11820,11820,11820,100
|
|
20230713,130600,657736870,11820,11820,11820,11820,10
|
|
20230713,130500,657618670,11800,11800,11800,11800,1
|
|
20230713,130400,657606870,11800,11800,11800,11800,0
|
|
20230713,130300,657606870,11800,11800,11800,11800,47
|
|
20230713,130200,657052270,11810,11820,11820,11810,150
|
|
20230713,130100,655280440,11820,11820,11820,11820,34
|
|
20230713,130000,654878560,11820,11820,11820,11820,108
|
|
20230713,125900,653602000,11820,11830,11830,11820,1603
|
|
20230713,125800,634653350,11840,11840,11840,11840,1
|
|
20230713,125700,634641510,11840,11840,11840,11840,0
|
|
20230713,125600,634641510,11840,11840,11840,11840,14
|
|
20230713,125500,634475750,11840,11840,11840,11840,20
|
|
20230713,125400,634238950,11840,11830,11840,11830,58
|
|
20230713,125300,633552750,11820,11820,11820,11820,0
|
|
20230713,125200,633552750,11820,11820,11820,11820,73
|
|
20230713,125100,632689890,11820,11820,11820,11820,140
|
|
20230713,125000,631035090,11810,11810,11810,11810,0
|
|
20230713,124900,631035090,11810,11810,11810,11810,97
|
|
20230713,124800,629889520,11810,11810,11810,11810,50
|
|
20230713,124700,629299020,11810,11810,11810,11810,400
|
|
20230713,124600,624575020,11810,11810,11810,11810,0
|
|
20230713,124500,624575020,11810,11810,11810,11810,2
|
|
20230713,124400,624551400,11810,11810,11810,11810,0
|
|
20230713,124300,624551400,11810,11810,11810,11810,0
|
|
20230713,124200,624551400,11810,11810,11810,11810,18
|
|
20230713,124100,624338820,11810,11810,11810,11810,82
|
|
20230713,124000,623370400,11830,11830,11830,11830,20
|
|
20230713,123900,623133800,11820,11820,11820,11820,35
|
|
20230713,123800,622720100,11830,11820,11830,11820,121
|
|
20230713,123700,621289680,11830,11850,11850,11830,59
|
|
20230713,123600,620591610,11850,11840,11850,11840,97
|
|
20230713,123500,619442830,11840,11840,11840,11840,0
|
|
20230713,123400,619442830,11840,11840,11840,11840,126
|
|
20230713,123300,617950990,11840,11840,11840,11840,35
|
|
20230713,123200,617536590,11840,11840,11840,11840,4
|
|
20230713,123100,617489230,11850,11850,11850,11850,0
|
|
20230713,123000,617489230,11850,11840,11850,11840,2
|
|
20230713,122900,617465540,11830,11830,11830,11830,302
|
|
20230713,122800,613892880,11830,11830,11830,11830,5
|
|
20230713,122700,613833730,11830,11820,11830,11820,49
|
|
20230713,122600,613254500,11820,11820,11820,11820,50
|
|
20230713,122500,612663500,11810,11820,11820,11810,23
|
|
20230713,122400,612391840,11820,11820,11820,11820,4
|
|
20230713,122300,612344560,11820,11820,11820,11820,5
|
|
20230713,122200,612285460,11830,11830,11830,11830,0
|
|
20230713,122100,612285460,11830,11830,11830,11830,0
|
|
20230713,122000,612285460,11830,11830,11830,11830,185
|
|
20230713,121900,610096910,11840,11840,11840,11840,75
|
|
20230713,121800,609208910,11840,11850,11850,11830,388
|
|
20230713,121700,604615060,11850,11850,11850,11850,23
|
|
20230713,121600,604342510,11850,11850,11850,11840,168
|
|
20230713,121500,602352790,11850,11850,11850,11850,133
|
|
20230713,121400,600776740,11840,11840,11840,11830,392
|
|
20230713,121300,596135780,11840,11830,11840,11830,35
|
|
20230713,121200,595721390,11830,11810,11830,11810,618
|
|
20230713,121100,588411970,11800,11800,11800,11800,0
|
|
20230713,121000,588411970,11800,11780,11800,11780,4356
|
|
20230713,120900,537024950,11770,11760,11770,11760,202
|
|
20230713,120800,534648410,11750,11750,11750,11750,341
|
|
20230713,120700,530641660,11740,11740,11740,11740,0
|
|
20230713,120600,530641660,11740,11740,11740,11740,6
|
|
20230713,120500,530571220,11730,11730,11730,11730,0
|
|
20230713,120400,530571220,11730,11730,11730,11730,0
|
|
20230713,120300,530571220,11730,11730,11730,11730,0
|
|
20230713,120200,530571220,11730,11730,11730,11730,1
|
|
20230713,120100,530559490,11730,11730,11730,11730,0
|
|
20230713,120000,530559490,11730,11730,11730,11730,0
|
|
20230713,115900,530559490,11730,11730,11730,11730,0
|
|
20230713,115800,530559490,11730,11720,11730,11720,5
|
|
20230713,115700,530500880,11720,11720,11720,11720,100
|
|
20230713,115600,529328880,11720,11720,11720,11720,0
|
|
20230713,115500,529328880,11720,11730,11730,11720,151
|
|
20230713,115400,527558900,11720,11720,11720,11720,0
|
|
20230713,115300,527558900,11720,11720,11720,11720,63
|
|
20230713,115200,526820540,11740,11740,11740,11740,0
|
|
20230713,115100,526820540,11740,11750,11750,11740,156
|
|
20230713,115000,524987870,11750,11750,11750,11750,2
|
|
20230713,114900,524964370,11740,11740,11740,11740,0
|
|
20230713,114800,524964370,11740,11740,11740,11740,0
|
|
20230713,114700,524964370,11740,11740,11740,11740,20
|
|
20230713,114600,524729570,11740,11740,11740,11740,9
|
|
20230713,114500,524623910,11720,11720,11720,11720,11
|
|
20230713,114400,524494990,11720,11740,11740,11720,26
|
|
20230713,114300,524190050,11740,11740,11740,11740,0
|
|
20230713,114200,524190050,11740,11740,11740,11740,100
|
|
20230713,114100,523016050,11740,11740,11740,11740,50
|
|
20230713,114000,522429050,11740,11740,11740,11740,11
|
|
20230713,113900,522299910,11720,11720,11720,11720,315
|
|
20230713,113800,518608110,11720,11720,11720,11720,70
|
|
20230713,113700,517787710,11710,11710,11710,11710,10
|
|
20230713,113600,517670610,11710,11730,11750,11710,117
|
|
20230713,113500,516299760,11710,11710,11710,11710,0
|
|
20230713,113400,516299760,11710,11710,11710,11710,0
|
|
20230713,113300,516299760,11710,11710,11710,11710,1
|
|
20230713,113200,516288050,11710,11710,11710,11710,27
|
|
20230713,113100,515971880,11750,11750,11750,11750,12
|
|
20230713,113000,515830880,11710,11710,11710,11710,0
|
|
20230713,112900,515830880,11710,11710,11710,11710,43
|
|
20230713,112800,515327350,11700,11700,11700,11700,0
|
|
20230713,112700,515327350,11700,11710,11710,11700,1500
|
|
20230713,112600,497771330,11710,11710,11710,11710,1
|
|
20230713,112500,497759620,11750,11750,11750,11750,0
|
|
20230713,112400,497759620,11750,11750,11750,11750,0
|
|
20230713,112300,497759620,11750,11720,11750,11720,39
|
|
20230713,112200,497301790,11710,11710,11710,11710,200
|
|
20230713,112100,494959790,11710,11710,11710,11710,5
|
|
20230713,112000,494901240,11720,11720,11720,11720,29
|
|
20230713,111900,494561360,11720,11720,11720,11720,39
|
|
20230713,111800,494104280,11720,11730,11730,11720,455
|
|
20230713,111700,488771480,11730,11730,11730,11730,3
|
|
20230713,111600,488736290,11730,11730,11730,11720,205
|
|
20230713,111500,486333650,11730,11750,11750,11720,321
|
|
20230713,111400,482570190,11740,11760,11760,11740,17
|
|
20230713,111300,482370420,11760,11760,11760,11760,12
|
|
20230713,111200,482229300,11730,11760,11760,11730,120
|
|
20230713,111100,480821100,11730,11760,11760,11730,131
|
|
20230713,111000,479282130,11760,11760,11760,11760,1
|
|
20230713,110900,479270370,11760,11760,11760,11760,163
|
|
20230713,110800,477353490,11760,11760,11760,11760,0
|
|
20230713,110700,477353490,11760,11750,11760,11750,218
|
|
20230713,110600,474791810,11720,11720,11720,11720,6
|
|
20230713,110500,474721490,11720,11730,11730,11720,8
|
|
20230713,110400,474627720,11720,11730,11730,11720,442
|
|
20230713,110300,469444890,11730,11730,11730,11730,76
|
|
20230713,110200,468553410,11730,11730,11730,11730,328
|
|
20230713,110100,464705970,11730,11730,11730,11730,50
|
|
20230713,110000,464119470,11730,11730,11730,11730,63
|
|
20230713,105900,463380480,11730,11730,11730,11730,39
|
|
20230713,105800,462923010,11730,11730,11730,11730,375
|
|
20230713,105700,458524260,11730,11730,11730,11730,944
|
|
20230713,105600,447451140,11720,11720,11720,11720,150
|
|
20230713,105500,445693140,11720,11730,11730,11720,343
|
|
20230713,105400,441669800,11730,11720,11730,11720,753
|
|
20230713,105300,432843810,11720,11720,11720,11720,1
|
|
20230713,105200,432832090,11710,11710,11710,11710,0
|
|
20230713,105100,432832090,11710,11710,11710,11710,0
|
|
20230713,105000,432832090,11710,11710,11710,11710,0
|
|
20230713,104900,432832090,11710,11710,11710,11710,0
|
|
20230713,104800,432832090,11710,11710,11710,11710,1
|
|
20230713,104700,432820380,11710,11710,11710,11710,37
|
|
20230713,104600,432387110,11710,11710,11710,11710,0
|
|
20230713,104500,432387110,11710,11710,11710,11710,0
|
|
20230713,104400,432387110,11710,11710,11710,11710,113
|
|
20230713,104300,431063880,11710,11770,11770,11710,6
|
|
20230713,104200,430993440,11770,11770,11770,11760,80
|
|
20230713,104100,430052090,11770,11770,11770,11770,23
|
|
20230713,104000,429781380,11770,11710,11770,11710,52
|
|
20230713,103900,429172340,11710,11710,11710,11710,238
|
|
20230713,103800,426385360,11710,11710,11710,11710,42
|
|
20230713,103700,425893540,11710,11720,11720,11710,307
|
|
20230713,103600,422298240,11710,11780,11780,11710,1003
|
|
20230713,103500,410530860,11770,11770,11770,11770,200
|
|
20230713,103400,408176860,11760,11750,11760,11740,353
|
|
20230713,103300,404032340,11750,11750,11750,11750,149
|
|
20230713,103200,402281590,11740,11740,11740,11740,0
|
|
20230713,103100,402281590,11740,11750,11750,11740,11
|
|
20230713,103000,402152350,11750,11750,11750,11750,3
|
|
20230713,102900,402117100,11750,11760,11760,11750,819
|
|
20230713,102800,392491240,11770,11770,11770,11770,59
|
|
20230713,102700,391796810,11770,11770,11770,11770,19
|
|
20230713,102600,391573180,11770,11770,11780,11770,221
|
|
20230713,102500,388971010,11780,11780,11780,11780,20
|
|
20230713,102400,388735410,11780,11780,11780,11780,0
|
|
20230713,102300,388735410,11780,11780,11780,11780,0
|
|
20230713,102200,388735410,11780,11780,11780,11780,120
|
|
20230713,102100,387321810,11760,11770,11770,11760,157
|
|
20230713,102000,385475210,11770,11770,11770,11770,0
|
|
20230713,101900,385475210,11770,11770,11770,11770,0
|
|
20230713,101800,385475210,11770,11770,11770,11770,3
|
|
20230713,101700,385439900,11770,11770,11780,11770,1042
|
|
20230713,101600,373174390,11780,11780,11780,11780,0
|
|
20230713,101500,373174390,11780,11780,11780,11780,1
|
|
20230713,101400,373162610,11770,11790,11790,11770,314
|
|
20230713,101300,369463030,11790,11790,11790,11790,20
|
|
20230713,101200,369227230,11790,11790,11790,11790,254
|
|
20230713,101100,366232570,11770,11790,11790,11770,30
|
|
20230713,101000,365879270,11780,11780,11780,11780,501
|
|
20230713,100900,359977490,11780,11780,11780,11780,0
|
|
20230713,100800,359977490,11780,11820,11820,11780,1676
|
|
20230713,100700,340203380,11800,11800,11800,11800,26
|
|
20230713,100600,339896580,11800,11810,11810,11800,213
|
|
20230713,100500,337381180,11810,11810,11810,11810,800
|
|
20230713,100400,327933180,11810,11810,11810,11810,11
|
|
20230713,100300,327803270,11820,11820,11820,11820,24
|
|
20230713,100200,327519590,11820,11820,11830,11820,469
|
|
20230713,100100,321975500,11820,11810,11820,11810,193
|
|
20230713,100000,319695980,11810,11810,11810,11810,187
|
|
20230713,095900,317487510,11810,11820,11820,11810,230
|
|
20230713,095800,314770010,11810,11800,11810,11780,240
|
|
20230713,095700,311939510,11800,11800,11800,11800,0
|
|
20230713,095600,311939510,11800,11780,11800,11780,402
|
|
20230713,095500,307196120,11780,11770,11780,11770,128
|
|
20230713,095400,305688910,11770,11770,11770,11770,364
|
|
20230713,095300,301404630,11790,11790,11790,11790,471
|
|
20230713,095200,295851540,11790,11780,11790,11780,67
|
|
20230713,095100,295062230,11780,11780,11780,11780,200
|
|
20230713,095000,292706230,11770,11800,11800,11770,1008
|
|
20230713,094900,280812550,11810,11800,11810,11800,322
|
|
20230713,094800,277012450,11800,11780,11800,11780,489
|
|
20230713,094700,271248620,11780,11780,11780,11780,36
|
|
20230713,094600,270824540,11780,11770,11780,11770,32
|
|
20230713,094500,270447750,11770,11770,11770,11760,47
|
|
20230713,094400,269894900,11760,11770,11800,11760,228
|
|
20230713,094300,267211320,11770,11780,11780,11770,110
|
|
20230713,094200,265916120,11780,11760,11780,11760,314
|
|
20230713,094100,262220260,11770,11770,11770,11770,449
|
|
20230713,094000,256935530,11760,11790,11790,11760,347
|
|
20230713,093900,252849440,11800,11800,11800,11800,646
|
|
20230713,093800,245226640,11810,11860,11860,11810,914
|
|
20230713,093700,234411580,11870,11890,11890,11840,3417
|
|
20230713,093600,193828570,11890,11830,11890,11820,4476
|
|
20230713,093500,140755050,11830,11620,11830,11620,4821
|
|
20230713,093400,84093520,11600,11610,11610,11600,167
|
|
20230713,093300,82156310,11610,11610,11610,11610,50
|
|
20230713,093200,81575810,11620,11620,11620,11620,1
|
|
20230713,093100,81564190,11620,11630,11630,11620,132
|
|
20230713,093000,80029380,11630,11630,11630,11630,14
|
|
20230713,092900,79866560,11630,11630,11630,11630,58
|
|
20230713,092800,79192020,11630,11630,11630,11630,0
|
|
20230713,092700,79192020,11630,11630,11630,11630,0
|
|
20230713,092600,79192020,11630,11640,11640,11630,316
|
|
20230713,092500,75515720,11650,11650,11650,11650,127
|
|
20230713,092400,74036170,11650,11650,11690,11650,114
|
|
20230713,092300,72704270,11650,11660,11660,11650,17
|
|
20230713,092200,72506170,11670,11680,11680,11670,103
|
|
20230713,092100,71303160,11680,11680,11680,11680,211
|
|
20230713,092000,68838680,11690,11690,11690,11690,2
|
|
20230713,091900,68815300,11690,11690,11690,11690,11
|
|
20230713,091800,68686710,11700,11700,11700,11700,1
|
|
20230713,091700,68675010,11650,11650,11650,11650,59
|
|
20230713,091600,67987660,11650,11640,11650,11640,135
|
|
20230713,091500,66415910,11640,11650,11650,11640,370
|
|
20230713,091400,62105510,11650,11660,11660,11650,120
|
|
20230713,091300,60706510,11700,11690,11700,11690,26
|
|
20230713,091200,60402360,11660,11660,11660,11650,976
|
|
20230713,091100,49028200,11650,11700,11700,11650,333
|
|
20230713,091000,45142930,11700,11710,11710,11700,509
|
|
20230713,090900,39184560,11720,11730,11730,11720,239
|
|
20230713,090800,36383140,11730,11730,11730,11730,30
|
|
20230713,090700,36031240,11730,11730,11730,11720,477
|
|
20230713,090600,30436270,11720,11670,11720,11670,548
|
|
20230713,090500,24022870,11670,11620,11670,11610,1331
|
|
20230713,090400,8528710,11600,11600,11620,11600,331
|
|
20230713,090300,4686890,11600,11590,11600,11590,154
|
|
20230713,090200,2901990,11600,11590,11600,11590,40
|
|
20230713,090100,2438030,11590,11550,11590,11550,38
|
|
20230713,090000,1998150,11550,11550,11550,11550,173
|