624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192100,271453780,11590,11590,11590,11590,152
|
|
20230719,192000,271453780,11590,11590,11590,11590,0
|
|
20230719,191900,271453780,11590,11590,11590,11590,0
|
|
20230719,191800,271453780,11590,11590,11590,11590,0
|
|
20230719,191700,271453780,11590,11590,11590,11590,0
|
|
20230719,191600,271453780,11590,11590,11590,11590,0
|
|
20230719,191500,271453780,11590,11590,11590,11590,0
|
|
20230719,191400,271453780,11590,11590,11590,11590,0
|
|
20230719,191300,271453780,11590,11590,11590,11590,0
|
|
20230719,191200,271453780,11590,11590,11590,11590,0
|
|
20230719,191100,271453780,11590,11590,11590,11590,0
|
|
20230719,191000,271453780,11590,11590,11590,11590,0
|
|
20230719,190900,271453780,11590,11590,11590,11590,0
|
|
20230719,190800,271453780,11590,11590,11590,11590,0
|
|
20230719,190700,271453780,11590,11590,11590,11590,0
|
|
20230719,190600,271453780,11590,11590,11590,11590,0
|
|
20230719,190500,271453780,11590,11590,11590,11590,0
|
|
20230719,190400,271453780,11590,11590,11590,11590,0
|
|
20230719,190300,271453780,11590,11590,11590,11590,0
|
|
20230719,190200,271453780,11590,11590,11590,11590,0
|
|
20230719,190100,271453780,11590,11590,11590,11590,0
|
|
20230719,190000,271453780,11590,11590,11590,11590,0
|
|
20230719,185900,271453780,11590,11590,11590,11590,0
|
|
20230719,185800,271453780,11590,11590,11590,11590,0
|
|
20230719,185700,271453780,11590,11590,11590,11590,0
|
|
20230719,185600,271453780,11590,11590,11590,11590,0
|
|
20230719,185500,271453780,11590,11590,11590,11590,0
|
|
20230719,185400,271453780,11590,11590,11590,11590,0
|
|
20230719,185300,271453780,11590,11590,11590,11590,0
|
|
20230719,185200,271453780,11590,11590,11590,11590,0
|
|
20230719,185100,271453780,11590,11590,11590,11590,152
|
|
20230719,185000,271453780,11590,11590,11590,11590,0
|
|
20230719,184900,271453780,11590,11590,11590,11590,0
|
|
20230719,184800,271453780,11590,11590,11590,11590,0
|
|
20230719,184700,271453780,11590,11590,11590,11590,0
|
|
20230719,184600,271453780,11590,11590,11590,11590,0
|
|
20230719,184500,271453780,11590,11590,11590,11590,0
|
|
20230719,184400,271453780,11590,11590,11590,11590,0
|
|
20230719,184300,271453780,11590,11590,11590,11590,0
|
|
20230719,184200,271453780,11590,11590,11590,11590,0
|
|
20230719,184100,271453780,11590,11590,11590,11590,0
|
|
20230719,184000,271453780,11590,11590,11590,11590,0
|
|
20230719,183900,271453780,11590,11590,11590,11590,0
|
|
20230719,183800,271453780,11590,11590,11590,11590,0
|
|
20230719,183700,271453780,11590,11590,11590,11590,0
|
|
20230719,183600,271453780,11590,11590,11590,11590,0
|
|
20230719,183500,271453780,11590,11590,11590,11590,0
|
|
20230719,183400,271453780,11590,11590,11590,11590,0
|
|
20230719,183300,271453780,11590,11590,11590,11590,0
|
|
20230719,183200,271453780,11590,11590,11590,11590,0
|
|
20230719,183100,271453780,11590,11590,11590,11590,0
|
|
20230719,183000,271453780,11590,11590,11590,11590,0
|
|
20230719,182900,271453780,11590,11590,11590,11590,0
|
|
20230719,182800,271453780,11590,11590,11590,11590,0
|
|
20230719,182700,271453780,11590,11590,11590,11590,0
|
|
20230719,182600,271453780,11590,11590,11590,11590,0
|
|
20230719,182500,271453780,11590,11590,11590,11590,0
|
|
20230719,182400,271453780,11590,11590,11590,11590,0
|
|
20230719,182300,271453780,11590,11590,11590,11590,0
|
|
20230719,182200,271453780,11590,11590,11590,11590,0
|
|
20230719,182100,271453780,11590,11590,11590,11590,152
|
|
20230719,182000,271453780,11590,11590,11590,11590,0
|
|
20230719,181900,271453780,11590,11590,11590,11590,0
|
|
20230719,181800,271453780,11590,11590,11590,11590,0
|
|
20230719,181700,271453780,11590,11590,11590,11590,0
|
|
20230719,181600,271453780,11590,11590,11590,11590,0
|
|
20230719,181500,271453780,11590,11590,11590,11590,0
|
|
20230719,181400,271453780,11590,11590,11590,11590,0
|
|
20230719,181300,271453780,11590,11590,11590,11590,0
|
|
20230719,181200,271453780,11590,11590,11590,11590,0
|
|
20230719,181100,271453780,11590,11590,11590,11590,0
|
|
20230719,181000,271453780,11590,11590,11590,11590,0
|
|
20230719,180900,271453780,11590,11590,11590,11590,0
|
|
20230719,180800,271453780,11590,11590,11590,11590,0
|
|
20230719,180700,271453780,11590,11590,11590,11590,0
|
|
20230719,180600,271453780,11590,11590,11590,11590,0
|
|
20230719,180500,271453780,11590,11590,11590,11590,0
|
|
20230719,180400,271453780,11590,11590,11590,11590,0
|
|
20230719,180300,271453780,11590,11590,11590,11590,0
|
|
20230719,180200,271453780,11590,11590,11590,11590,0
|
|
20230719,180100,271453780,11590,11590,11590,11590,0
|
|
20230719,180000,271453780,11590,11590,11590,11590,0
|
|
20230719,175900,271453780,11590,11590,11590,11590,0
|
|
20230719,175800,271453780,11590,11590,11590,11590,0
|
|
20230719,175700,271453780,11590,11590,11590,11590,0
|
|
20230719,175600,271453780,11590,11590,11590,11590,0
|
|
20230719,175500,271453780,11590,11590,11590,11590,0
|
|
20230719,175400,271453780,11590,11590,11590,11590,0
|
|
20230719,175300,271453780,11590,11590,11590,11590,0
|
|
20230719,175200,271453780,11590,11590,11590,11590,0
|
|
20230719,175100,271453780,11590,11590,11590,11590,152
|
|
20230719,175000,271453780,11590,11590,11590,11590,0
|
|
20230719,174900,271453780,11590,11590,11590,11590,0
|
|
20230719,174800,271453780,11590,11590,11590,11590,0
|
|
20230719,174700,271453780,11590,11590,11590,11590,0
|
|
20230719,174600,271453780,11590,11590,11590,11590,0
|
|
20230719,174500,271453780,11590,11590,11590,11590,0
|
|
20230719,174400,271453780,11590,11590,11590,11590,0
|
|
20230719,174300,271453780,11590,11590,11590,11590,0
|
|
20230719,174200,271453780,11590,11590,11590,11590,0
|
|
20230719,174100,271453780,11590,11590,11590,11590,0
|
|
20230719,174000,271453780,11590,11590,11590,11590,0
|
|
20230719,173900,271453780,11590,11590,11590,11590,0
|
|
20230719,173800,271453780,11590,11590,11590,11590,0
|
|
20230719,173700,271453780,11590,11590,11590,11590,0
|
|
20230719,173600,271453780,11590,11590,11590,11590,0
|
|
20230719,173500,271453780,11590,11590,11590,11590,0
|
|
20230719,173400,271453780,11590,11590,11590,11590,0
|
|
20230719,173300,271453780,11590,11590,11590,11590,0
|
|
20230719,173200,271453780,11590,11590,11590,11590,0
|
|
20230719,173100,271453780,11590,11590,11590,11590,0
|
|
20230719,173000,271453780,11590,11590,11590,11590,0
|
|
20230719,172900,271453780,11590,11590,11590,11590,0
|
|
20230719,172800,271453780,11590,11590,11590,11590,0
|
|
20230719,172700,271453780,11590,11590,11590,11590,0
|
|
20230719,172600,271453780,11590,11590,11590,11590,0
|
|
20230719,172500,271453780,11590,11590,11590,11590,0
|
|
20230719,172400,271453780,11590,11590,11590,11590,0
|
|
20230719,172300,271453780,11590,11590,11590,11590,0
|
|
20230719,172200,271453780,11590,11590,11590,11590,0
|
|
20230719,172100,271453780,11590,11590,11590,11590,152
|
|
20230719,172000,271453780,11590,11590,11590,11590,0
|
|
20230719,171900,271453780,11590,11590,11590,11590,0
|
|
20230719,171800,271453780,11590,11590,11590,11590,0
|
|
20230719,171700,271453780,11590,11590,11590,11590,0
|
|
20230719,171600,271453780,11590,11590,11590,11590,0
|
|
20230719,171500,271453780,11590,11590,11590,11590,0
|
|
20230719,171400,271453780,11590,11590,11590,11590,0
|
|
20230719,171300,271453780,11590,11590,11590,11590,0
|
|
20230719,171200,271453780,11590,11590,11590,11590,0
|
|
20230719,171100,271453780,11590,11590,11590,11590,0
|
|
20230719,171000,271453780,11590,11590,11590,11590,0
|
|
20230719,170900,271453780,11590,11590,11590,11590,0
|
|
20230719,170800,271453780,11590,11590,11590,11590,0
|
|
20230719,170700,271453780,11590,11590,11590,11590,0
|
|
20230719,170600,271453780,11590,11590,11590,11590,0
|
|
20230719,170500,271453780,11590,11590,11590,11590,0
|
|
20230719,170400,271453780,11590,11590,11590,11590,0
|
|
20230719,170300,271453780,11590,11590,11590,11590,0
|
|
20230719,170200,271453780,11590,11590,11590,11590,0
|
|
20230719,170100,271453780,11590,11590,11590,11590,0
|
|
20230719,170000,271453780,11590,11590,11590,11590,0
|
|
20230719,165900,271453780,11590,11590,11590,11590,0
|
|
20230719,165800,271453780,11590,11590,11590,11590,0
|
|
20230719,165700,271453780,11590,11590,11590,11590,0
|
|
20230719,165600,271453780,11590,11590,11590,11590,0
|
|
20230719,165500,271453780,11590,11590,11590,11590,0
|
|
20230719,165400,271453780,11590,11590,11590,11590,0
|
|
20230719,165300,271453780,11590,11590,11590,11590,0
|
|
20230719,165200,271453780,11590,11590,11590,11590,0
|
|
20230719,165100,271453780,11590,11590,11590,11590,152
|
|
20230719,165000,271453780,11590,11590,11590,11590,0
|
|
20230719,164900,271453780,11590,11590,11590,11590,0
|
|
20230719,164800,271453780,11590,11590,11590,11590,0
|
|
20230719,164700,271453780,11590,11590,11590,11590,0
|
|
20230719,164600,271453780,11590,11590,11590,11590,0
|
|
20230719,164500,271453780,11590,11590,11590,11590,0
|
|
20230719,164400,271453780,11590,11590,11590,11590,0
|
|
20230719,164300,271453780,11590,11590,11590,11590,0
|
|
20230719,164200,271453780,11590,11590,11590,11590,0
|
|
20230719,164100,271453780,11590,11590,11590,11590,0
|
|
20230719,164000,271453780,11590,11590,11590,11590,0
|
|
20230719,163900,271453780,11590,11590,11590,11590,0
|
|
20230719,163800,271453780,11590,11590,11590,11590,0
|
|
20230719,163700,271453780,11590,11590,11590,11590,0
|
|
20230719,163600,271453780,11590,11590,11590,11590,0
|
|
20230719,163500,271453780,11590,11590,11590,11590,0
|
|
20230719,163400,271453780,11590,11590,11590,11590,0
|
|
20230719,163300,271453780,11590,11590,11590,11590,0
|
|
20230719,163200,271453780,11590,11590,11590,11590,0
|
|
20230719,163100,271453780,11590,11590,11590,11590,0
|
|
20230719,163000,271453780,11590,11590,11590,11590,0
|
|
20230719,162900,271453780,11590,11590,11590,11590,0
|
|
20230719,162800,271453780,11590,11590,11590,11590,0
|
|
20230719,162700,271453780,11590,11590,11590,11590,0
|
|
20230719,162600,271453780,11590,11590,11590,11590,0
|
|
20230719,162500,271453780,11590,11590,11590,11590,0
|
|
20230719,162400,271453780,11590,11590,11590,11590,0
|
|
20230719,162300,271453780,11590,11590,11590,11590,0
|
|
20230719,162200,271453780,11590,11590,11590,11590,0
|
|
20230719,162100,271453780,11590,11590,11590,11590,152
|
|
20230719,162000,271453780,11590,11590,11590,11590,0
|
|
20230719,161900,271453780,11590,11590,11590,11590,0
|
|
20230719,161800,271453780,11590,11590,11590,11590,0
|
|
20230719,161700,271453780,11590,11590,11590,11590,0
|
|
20230719,161600,271453780,11590,11590,11590,11590,0
|
|
20230719,161500,271453780,11590,11590,11590,11590,0
|
|
20230719,161400,271453780,11590,11590,11590,11590,0
|
|
20230719,161300,271453780,11590,11590,11590,11590,0
|
|
20230719,161200,271453780,11590,11590,11590,11590,0
|
|
20230719,161100,271453780,11590,11590,11590,11590,0
|
|
20230719,161000,271453780,11590,11590,11590,11590,0
|
|
20230719,160900,271453780,11590,11590,11590,11590,0
|
|
20230719,160800,271453780,11590,11590,11590,11590,0
|
|
20230719,160700,271453780,11590,11590,11590,11590,0
|
|
20230719,160600,271453780,11590,11590,11590,11590,0
|
|
20230719,160500,271453780,11590,11590,11590,11590,0
|
|
20230719,160400,271453780,11590,11590,11590,11590,0
|
|
20230719,160300,271453780,11590,11590,11590,11590,0
|
|
20230719,160200,271453780,11590,11590,11590,11590,0
|
|
20230719,160100,271453780,11590,11590,11590,11590,0
|
|
20230719,160000,271453780,11590,11590,11590,11590,0
|
|
20230719,155900,271453780,11590,11590,11590,11590,0
|
|
20230719,155800,271453780,11590,11590,11590,11590,0
|
|
20230719,155700,271453780,11590,11590,11590,11590,0
|
|
20230719,155600,271453780,11590,11590,11590,11590,0
|
|
20230719,155500,271453780,11590,11590,11590,11590,0
|
|
20230719,155400,271453780,11590,11590,11590,11590,0
|
|
20230719,155300,271453780,11590,11590,11590,11590,0
|
|
20230719,155200,271453780,11590,11590,11590,11590,0
|
|
20230719,155100,271453780,11590,11590,11590,11590,152
|
|
20230719,155000,271453780,11590,11590,11590,11590,0
|
|
20230719,154900,271453780,11590,11590,11590,11590,0
|
|
20230719,154800,271453780,11590,11590,11590,11590,0
|
|
20230719,154700,271453780,11590,11590,11590,11590,0
|
|
20230719,154600,271453780,11590,11590,11590,11590,0
|
|
20230719,154500,271453780,11590,11590,11590,11590,0
|
|
20230719,154400,271453780,11590,11590,11590,11590,0
|
|
20230719,154300,271453780,11590,11590,11590,11590,0
|
|
20230719,154200,271453780,11590,11590,11590,11590,0
|
|
20230719,154100,271453780,11590,11590,11590,11590,0
|
|
20230719,154000,271453780,11590,11590,11590,11590,0
|
|
20230719,153900,271453780,11590,11590,11590,11590,0
|
|
20230719,153800,271453780,11590,11590,11590,11590,0
|
|
20230719,153700,271453780,11590,11590,11590,11590,0
|
|
20230719,153600,271453780,11590,11590,11590,11590,0
|
|
20230719,153500,271453780,11590,11590,11590,11590,0
|
|
20230719,153400,271453780,11590,11590,11590,11590,0
|
|
20230719,153300,271453780,11590,11590,11590,11590,0
|
|
20230719,153200,271453780,11590,11590,11590,11590,0
|
|
20230719,153100,271453780,11590,11590,11590,11590,0
|
|
20230719,153000,271453780,11590,11590,11590,11590,152
|
|
20230719,152900,269692100,11580,11580,11580,11580,0
|
|
20230719,152800,269692100,11580,11580,11580,11580,0
|
|
20230719,152700,269692100,11580,11580,11580,11580,0
|
|
20230719,152600,269692100,11580,11580,11580,11580,0
|
|
20230719,152500,269692100,11580,11580,11580,11580,0
|
|
20230719,152400,269692100,11580,11580,11580,11580,0
|
|
20230719,152300,269692100,11580,11580,11580,11580,0
|
|
20230719,152200,269692100,11580,11580,11580,11580,0
|
|
20230719,152100,269692100,11580,11580,11580,11580,0
|
|
20230719,152000,269692100,11580,11580,11580,11580,0
|
|
20230719,151900,269692100,11580,11580,11580,11580,0
|
|
20230719,151800,269692100,11580,11580,11580,11580,1
|
|
20230719,151700,269680520,11510,11510,11510,11510,0
|
|
20230719,151600,269680520,11510,11510,11510,11510,200
|
|
20230719,151500,267378520,11500,11500,11500,11500,0
|
|
20230719,151400,267378520,11500,11500,11500,11500,0
|
|
20230719,151300,267378520,11500,11500,11500,11500,0
|
|
20230719,151200,267378520,11500,11500,11500,11500,0
|
|
20230719,151100,267378520,11500,11500,11500,11500,10
|
|
20230719,151000,267263520,11500,11500,11500,11500,0
|
|
20230719,150900,267263520,11500,11500,11500,11500,0
|
|
20230719,150800,267263520,11500,11500,11500,11500,5
|
|
20230719,150700,267206020,11500,11500,11500,11500,123
|
|
20230719,150600,265791520,11500,11500,11500,11500,95
|
|
20230719,150500,264699020,11500,11500,11500,11500,0
|
|
20230719,150400,264699020,11500,11500,11500,11500,0
|
|
20230719,150300,264699020,11500,11500,11500,11500,330
|
|
20230719,150200,260904020,11500,11510,11510,11500,100
|
|
20230719,150100,259753570,11510,11510,11510,11510,0
|
|
20230719,150000,259753570,11510,11510,11510,11510,125
|
|
20230719,145900,258314820,11510,11510,11510,11510,176
|
|
20230719,145800,256289060,11510,11520,11520,11510,80
|
|
20230719,145700,255368250,11590,11590,11590,11590,0
|
|
20230719,145600,255368250,11590,11590,11590,11590,0
|
|
20230719,145500,255368250,11590,11590,11590,11590,0
|
|
20230719,145400,255368250,11590,11590,11590,11590,0
|
|
20230719,145300,255368250,11590,11520,11590,11520,12
|
|
20230719,145200,255229840,11520,11590,11590,11520,198
|
|
20230719,145100,252948810,11520,11520,11520,11520,0
|
|
20230719,145000,252948810,11520,11520,11520,11520,10
|
|
20230719,144900,252833610,11520,11520,11520,11520,10
|
|
20230719,144800,252718410,11520,11520,11520,11520,0
|
|
20230719,144700,252718410,11520,11520,11520,11520,200
|
|
20230719,144600,250414410,11510,11510,11510,11510,0
|
|
20230719,144500,250414410,11510,11510,11510,11510,0
|
|
20230719,144400,250414410,11510,11510,11510,11510,13
|
|
20230719,144300,250264780,11510,11510,11510,11510,9
|
|
20230719,144200,250161190,11510,11510,11510,11510,0
|
|
20230719,144100,250161190,11510,11510,11510,11510,5
|
|
20230719,144000,250103640,11510,11510,11510,11510,44
|
|
20230719,143900,249597200,11590,11520,11590,11520,105
|
|
20230719,143800,248380600,11520,11520,11520,11520,10
|
|
20230719,143700,248265400,11520,11520,11520,11520,0
|
|
20230719,143600,248265400,11520,11520,11520,11520,0
|
|
20230719,143500,248265400,11520,11520,11520,11520,111
|
|
20230719,143400,246986680,11520,11520,11520,11520,0
|
|
20230719,143300,246986680,11520,11520,11520,11520,0
|
|
20230719,143200,246986680,11520,11520,11520,11520,0
|
|
20230719,143100,246986680,11520,11520,11520,11520,0
|
|
20230719,143000,246986680,11520,11520,11520,11520,0
|
|
20230719,142900,246986680,11520,11520,11520,11520,0
|
|
20230719,142800,246986680,11520,11520,11520,11520,40
|
|
20230719,142700,246525880,11590,11590,11590,11590,0
|
|
20230719,142600,246525880,11590,11590,11590,11590,18
|
|
20230719,142500,246317260,11590,11530,11590,11530,50
|
|
20230719,142400,245740700,11530,11530,11530,11530,1
|
|
20230719,142300,245729170,11530,11530,11530,11530,2
|
|
20230719,142200,245706110,11610,11610,11610,11610,0
|
|
20230719,142100,245706110,11610,11610,11610,11610,0
|
|
20230719,142000,245706110,11610,11610,11610,11610,0
|
|
20230719,141900,245706110,11610,11610,11610,11610,0
|
|
20230719,141800,245706110,11610,11590,11610,11590,51
|
|
20230719,141700,245114480,11530,11530,11530,11530,1
|
|
20230719,141600,245102950,11600,11600,11600,11600,0
|
|
20230719,141500,245102950,11600,11600,11600,11600,0
|
|
20230719,141400,245102950,11600,11600,11600,11600,0
|
|
20230719,141300,245102950,11600,11600,11600,11600,0
|
|
20230719,141200,245102950,11600,11600,11600,11600,0
|
|
20230719,141100,245102950,11600,11600,11600,11600,0
|
|
20230719,141000,245102950,11600,11600,11600,11600,0
|
|
20230719,140900,245102950,11600,11600,11600,11600,0
|
|
20230719,140800,245102950,11600,11600,11600,11600,0
|
|
20230719,140700,245102950,11600,11590,11600,11590,20
|
|
20230719,140600,244871140,11520,11520,11520,11520,138
|
|
20230719,140500,243281380,11520,11520,11520,11520,0
|
|
20230719,140400,243281380,11520,11520,11520,11520,0
|
|
20230719,140300,243281380,11520,11520,11520,11520,0
|
|
20230719,140200,243281380,11520,11550,11550,11520,56
|
|
20230719,140100,242635870,11610,11610,11610,11610,0
|
|
20230719,140000,242635870,11610,11610,11610,11610,0
|
|
20230719,135900,242635870,11610,11610,11610,11610,0
|
|
20230719,135800,242635870,11610,11610,11610,11610,5
|
|
20230719,135700,242577820,11610,11610,11610,11610,0
|
|
20230719,135600,242577820,11610,11610,11610,11610,0
|
|
20230719,135500,242577820,11610,11610,11610,11610,0
|
|
20230719,135400,242577820,11610,11610,11610,11610,15
|
|
20230719,135300,242403670,11610,11600,11610,11600,422
|
|
20230719,135200,237506930,11600,11600,11600,11600,26
|
|
20230719,135100,237205330,11600,11590,11600,11590,836
|
|
20230719,135000,227511360,11590,11590,11590,11590,57
|
|
20230719,134900,226850730,11590,11580,11590,11580,806
|
|
20230719,134800,217515360,11580,11580,11580,11580,0
|
|
20230719,134700,217515360,11580,11580,11580,11580,4
|
|
20230719,134600,217469040,11580,11580,11580,11580,11
|
|
20230719,134500,217341660,11580,11580,11580,11580,0
|
|
20230719,134400,217341660,11580,11580,11580,11580,1
|
|
20230719,134300,217330080,11580,11580,11580,11580,12
|
|
20230719,134200,217191120,11580,11520,11580,11520,25
|
|
20230719,134100,216903060,11520,11520,11520,11520,0
|
|
20230719,134000,216903060,11520,11520,11520,11520,0
|
|
20230719,133900,216903060,11520,11520,11520,11520,60
|
|
20230719,133800,216211860,11510,11510,11510,11510,0
|
|
20230719,133700,216211860,11510,11510,11510,11510,0
|
|
20230719,133600,216211860,11510,11510,11510,11510,0
|
|
20230719,133500,216211860,11510,11510,11510,11510,0
|
|
20230719,133400,216211860,11510,11510,11510,11510,100
|
|
20230719,133300,215060860,11520,11520,11520,11520,0
|
|
20230719,133200,215060860,11520,11520,11520,11520,7
|
|
20230719,133100,214980220,11520,11520,11520,11520,0
|
|
20230719,133000,214980220,11520,11520,11520,11520,0
|
|
20230719,132900,214980220,11520,11520,11520,11520,159
|
|
20230719,132800,213148540,11520,11520,11520,11520,100
|
|
20230719,132700,211996540,11520,11520,11520,11520,0
|
|
20230719,132600,211996540,11520,11520,11520,11520,0
|
|
20230719,132500,211996540,11520,11520,11520,11520,0
|
|
20230719,132400,211996540,11520,11550,11550,11520,64
|
|
20230719,132300,211259080,11550,11550,11550,11550,0
|
|
20230719,132200,211259080,11550,11550,11550,11550,0
|
|
20230719,132100,211259080,11550,11550,11550,11550,0
|
|
20230719,132000,211259080,11550,11550,11550,11550,1
|
|
20230719,131900,211247530,11570,11570,11570,11570,0
|
|
20230719,131800,211247530,11570,11570,11570,11570,0
|
|
20230719,131700,211247530,11570,11570,11570,11570,1
|
|
20230719,131600,211235960,11570,11570,11570,11570,45
|
|
20230719,131500,210715310,11570,11570,11570,11570,1
|
|
20230719,131400,210703740,11570,11570,11570,11570,0
|
|
20230719,131300,210703740,11570,11570,11570,11570,0
|
|
20230719,131200,210703740,11570,11570,11570,11570,0
|
|
20230719,131100,210703740,11570,11570,11570,11570,2
|
|
20230719,131000,210680600,11580,11580,11580,11580,0
|
|
20230719,130900,210680600,11580,11580,11580,11580,0
|
|
20230719,130800,210680600,11580,11580,11580,11580,0
|
|
20230719,130700,210680600,11580,11580,11580,11580,0
|
|
20230719,130600,210680600,11580,11580,11580,11580,0
|
|
20230719,130500,210680600,11580,11580,11580,11580,0
|
|
20230719,130400,210680600,11580,11580,11580,11580,1
|
|
20230719,130300,210669020,11580,11580,11580,11580,0
|
|
20230719,130200,210669020,11580,11580,11580,11580,0
|
|
20230719,130100,210669020,11580,11580,11580,11580,1
|
|
20230719,130000,210657440,11520,11520,11520,11520,50
|
|
20230719,125900,210081440,11520,11520,11520,11520,39
|
|
20230719,125800,209632160,11520,11570,11570,11520,147
|
|
20230719,125700,207938630,11580,11580,11580,11580,0
|
|
20230719,125600,207938630,11580,11580,11580,11580,0
|
|
20230719,125500,207938630,11580,11580,11580,11580,0
|
|
20230719,125400,207938630,11580,11580,11580,11580,0
|
|
20230719,125300,207938630,11580,11580,11580,11580,0
|
|
20230719,125200,207938630,11580,11580,11580,11580,0
|
|
20230719,125100,207938630,11580,11580,11580,11580,0
|
|
20230719,125000,207938630,11580,11580,11580,11580,0
|
|
20230719,124900,207938630,11580,11580,11580,11580,0
|
|
20230719,124800,207938630,11580,11530,11580,11530,606
|
|
20230719,124700,200935590,11530,11530,11530,11530,0
|
|
20230719,124600,200935590,11530,11530,11530,11530,0
|
|
20230719,124500,200935590,11530,11530,11530,11530,0
|
|
20230719,124400,200935590,11530,11530,11530,11530,2
|
|
20230719,124300,200912530,11520,11520,11520,11520,35
|
|
20230719,124200,200509330,11520,11520,11520,11520,24
|
|
20230719,124100,200232850,11530,11520,11530,11520,48
|
|
20230719,124000,199679880,11530,11530,11530,11530,0
|
|
20230719,123900,199679880,11530,11530,11530,11530,157
|
|
20230719,123800,197869670,11530,11530,11530,11530,0
|
|
20230719,123700,197869670,11530,11530,11530,11530,0
|
|
20230719,123600,197869670,11530,11530,11530,11530,0
|
|
20230719,123500,197869670,11530,11530,11530,11530,50
|
|
20230719,123400,197293170,11530,11530,11530,11530,14
|
|
20230719,123300,197131750,11530,11530,11530,11530,1
|
|
20230719,123200,197120220,11540,11540,11540,11540,0
|
|
20230719,123100,197120220,11540,11540,11540,11540,1
|
|
20230719,123000,197108680,11520,11520,11540,11520,233
|
|
20230719,122900,194424500,11540,11520,11540,11520,345
|
|
20230719,122800,190450080,11540,11540,11540,11540,1
|
|
20230719,122700,190438540,11530,11530,11530,11530,4
|
|
20230719,122600,190392420,11530,11520,11530,11520,2
|
|
20230719,122500,190369370,11520,11520,11520,11520,0
|
|
20230719,122400,190369370,11520,11520,11520,11520,84
|
|
20230719,122300,189401690,11520,11520,11520,11520,0
|
|
20230719,122200,189401690,11520,11520,11520,11520,0
|
|
20230719,122100,189401690,11520,11520,11520,11520,0
|
|
20230719,122000,189401690,11520,11520,11520,11520,0
|
|
20230719,121900,189401690,11520,11520,11520,11520,0
|
|
20230719,121800,189401690,11520,11520,11520,11520,26
|
|
20230719,121700,189102170,11520,11520,11520,11520,0
|
|
20230719,121600,189102170,11520,11520,11520,11520,0
|
|
20230719,121500,189102170,11520,11520,11520,11520,2
|
|
20230719,121400,189079130,11540,11540,11540,11540,0
|
|
20230719,121300,189079130,11540,11540,11540,11540,0
|
|
20230719,121200,189079130,11540,11540,11540,11540,0
|
|
20230719,121100,189079130,11540,11540,11540,11540,0
|
|
20230719,121000,189079130,11540,11540,11540,11540,0
|
|
20230719,120900,189079130,11540,11540,11540,11540,0
|
|
20230719,120800,189079130,11540,11540,11540,11540,50
|
|
20230719,120700,188502130,11570,11570,11570,11570,0
|
|
20230719,120600,188502130,11570,11570,11570,11570,0
|
|
20230719,120500,188502130,11570,11570,11570,11570,0
|
|
20230719,120400,188502130,11570,11570,11570,11570,4
|
|
20230719,120300,188455850,11550,11530,11550,11530,50
|
|
20230719,120200,187879150,11520,11520,11520,11520,0
|
|
20230719,120100,187879150,11520,11520,11520,11520,100
|
|
20230719,120000,186727150,11530,11470,11530,11460,297
|
|
20230719,115900,183322760,11530,11530,11530,11530,0
|
|
20230719,115800,183322760,11530,11530,11530,11530,0
|
|
20230719,115700,183322760,11530,11530,11530,11530,0
|
|
20230719,115600,183322760,11530,11530,11530,11530,0
|
|
20230719,115500,183322760,11530,11530,11530,11530,0
|
|
20230719,115400,183322760,11530,11530,11530,11530,0
|
|
20230719,115300,183322760,11530,11530,11530,11530,0
|
|
20230719,115200,183322760,11530,11470,11530,11470,14
|
|
20230719,115100,183162120,11550,11550,11550,11550,0
|
|
20230719,115000,183162120,11550,11550,11550,11550,0
|
|
20230719,114900,183162120,11550,11470,11550,11470,109
|
|
20230719,114800,181911810,11550,11490,11550,11470,301
|
|
20230719,114700,178456070,11470,11580,11580,11470,892
|
|
20230719,114600,168198620,11590,11590,11590,11590,0
|
|
20230719,114500,168198620,11590,11590,11590,11590,0
|
|
20230719,114400,168198620,11590,11590,11590,11590,0
|
|
20230719,114300,168198620,11590,11590,11590,11590,0
|
|
20230719,114200,168198620,11590,11590,11590,11590,10
|
|
20230719,114100,168082720,11590,11590,11590,11590,0
|
|
20230719,114000,168082720,11590,11590,11590,11590,0
|
|
20230719,113900,168082720,11590,11590,11590,11590,70
|
|
20230719,113800,167271420,11510,11520,11520,11510,338
|
|
20230719,113700,163380960,11600,11600,11600,11600,0
|
|
20230719,113600,163380960,11600,11510,11600,11510,5
|
|
20230719,113500,163323240,11510,11520,11520,11510,11
|
|
20230719,113400,163196620,11510,11510,11510,11510,0
|
|
20230719,113300,163196620,11510,11520,11520,11510,235
|
|
20230719,113200,160489770,11520,11520,11520,11520,0
|
|
20230719,113100,160489770,11520,11540,11540,11520,208
|
|
20230719,113000,158093470,11620,11620,11620,11620,1
|
|
20230719,112900,158081850,11620,11620,11620,11620,0
|
|
20230719,112800,158081850,11620,11620,11620,11620,3
|
|
20230719,112700,158046990,11640,11640,11640,11640,0
|
|
20230719,112600,158046990,11640,11640,11640,11640,0
|
|
20230719,112500,158046990,11640,11640,11640,11640,0
|
|
20230719,112400,158046990,11640,11640,11640,11640,0
|
|
20230719,112300,158046990,11640,11640,11640,11640,0
|
|
20230719,112200,158046990,11640,11640,11640,11640,0
|
|
20230719,112100,158046990,11640,11640,11640,11640,0
|
|
20230719,112000,158046990,11640,11640,11640,11640,0
|
|
20230719,111900,158046990,11640,11560,11640,11560,2
|
|
20230719,111800,158023790,11550,11560,11560,11550,3
|
|
20230719,111700,157989120,11560,11560,11560,11560,0
|
|
20230719,111600,157989120,11560,11560,11560,11560,0
|
|
20230719,111500,157989120,11560,11560,11560,11560,0
|
|
20230719,111400,157989120,11560,11560,11560,11560,2
|
|
20230719,111300,157966000,11560,11560,11560,11560,6
|
|
20230719,111200,157896640,11650,11650,11650,11650,0
|
|
20230719,111100,157896640,11650,11650,11650,11650,2
|
|
20230719,111000,157873340,11650,11650,11650,11650,0
|
|
20230719,110900,157873340,11650,11650,11650,11650,0
|
|
20230719,110800,157873340,11650,11640,11650,11640,304
|
|
20230719,110700,154331770,11650,11650,11650,11650,0
|
|
20230719,110600,154331770,11650,11650,11650,11650,0
|
|
20230719,110500,154331770,11650,11650,11650,11650,0
|
|
20230719,110400,154331770,11650,11650,11650,11650,0
|
|
20230719,110300,154331770,11650,11650,11650,11650,0
|
|
20230719,110200,154331770,11650,11650,11650,11650,0
|
|
20230719,110100,154331770,11650,11650,11650,11650,0
|
|
20230719,110000,154331770,11650,11650,11650,11650,0
|
|
20230719,105900,154331770,11650,11650,11650,11650,0
|
|
20230719,105800,154331770,11650,11650,11650,11650,55
|
|
20230719,105700,153691020,11650,11650,11650,11650,0
|
|
20230719,105600,153691020,11650,11640,11650,11640,59
|
|
20230719,105500,153003680,11650,11530,11650,11530,2
|
|
20230719,105400,152980500,11660,11660,11660,11660,0
|
|
20230719,105300,152980500,11660,11630,11660,11630,550
|
|
20230719,105200,146573990,11630,11630,11630,11630,0
|
|
20230719,105100,146573990,11630,11630,11630,11630,0
|
|
20230719,105000,146573990,11630,11630,11630,11630,1
|
|
20230719,104900,146562360,11530,11530,11530,11530,324
|
|
20230719,104800,142826640,11530,11530,11530,11530,0
|
|
20230719,104700,142826640,11530,11550,11550,11530,230
|
|
20230719,104600,140173640,11640,11640,11640,11640,11
|
|
20230719,104500,140045600,11640,11640,11640,11640,48
|
|
20230719,104400,139486880,11650,11650,11650,11650,0
|
|
20230719,104300,139486880,11650,11650,11650,11650,0
|
|
20230719,104200,139486880,11650,11650,11650,11650,0
|
|
20230719,104100,139486880,11650,11650,11650,11650,0
|
|
20230719,104000,139486880,11650,11650,11650,11650,0
|
|
20230719,103900,139486880,11650,11650,11650,11650,4
|
|
20230719,103800,139440280,11660,11660,11660,11660,0
|
|
20230719,103700,139440280,11660,11660,11660,11660,0
|
|
20230719,103600,139440280,11660,11660,11660,11660,0
|
|
20230719,103500,139440280,11660,11650,11660,11650,100
|
|
20230719,103400,138274760,11660,11660,11660,11660,0
|
|
20230719,103300,138274760,11660,11660,11660,11660,0
|
|
20230719,103200,138274760,11660,11660,11660,11660,0
|
|
20230719,103100,138274760,11660,11660,11660,11660,0
|
|
20230719,103000,138274760,11660,11660,11660,11660,0
|
|
20230719,102900,138274760,11660,11660,11660,11660,0
|
|
20230719,102800,138274760,11660,11670,11680,11660,655
|
|
20230719,102700,130634310,11680,11600,11680,11500,69
|
|
20230719,102600,129835830,11600,11600,11600,11600,459
|
|
20230719,102500,124511430,11600,11600,11600,11600,2
|
|
20230719,102400,124488230,11690,11600,11690,11600,31
|
|
20230719,102300,124128540,11690,11580,11690,11580,450
|
|
20230719,102200,118902070,11570,11550,11570,11550,239
|
|
20230719,102100,116140370,11480,11480,11480,11480,424
|
|
20230719,102000,111272850,11480,11490,11490,11480,312
|
|
20230719,101900,107689090,11550,11480,11550,11480,15
|
|
20230719,101800,107516470,11480,11490,11490,11480,30
|
|
20230719,101700,107171960,11550,11550,11550,11550,0
|
|
20230719,101600,107171960,11550,11550,11550,11550,0
|
|
20230719,101500,107171960,11550,11550,11550,11550,0
|
|
20230719,101400,107171960,11550,11550,11550,11550,1
|
|
20230719,101300,107160410,11490,11490,11490,11490,9
|
|
20230719,101200,107057000,11490,11490,11490,11490,0
|
|
20230719,101100,107057000,11490,11490,11490,11490,15
|
|
20230719,101000,106884650,11540,11540,11540,11540,2
|
|
20230719,100900,106861570,11540,11540,11540,11540,9
|
|
20230719,100800,106757710,11540,11540,11540,11540,0
|
|
20230719,100700,106757710,11540,11540,11540,11540,0
|
|
20230719,100600,106757710,11540,11540,11540,11540,0
|
|
20230719,100500,106757710,11540,11540,11540,11540,130
|
|
20230719,100400,105257510,11540,11470,11540,11460,455
|
|
20230719,100300,100041320,11480,11510,11510,11480,932
|
|
20230719,100200,89326120,11510,11510,11510,11510,0
|
|
20230719,100100,89326120,11510,11510,11510,11510,30
|
|
20230719,100000,88980820,11510,11510,11510,11510,0
|
|
20230719,095900,88980820,11510,11510,11510,11510,100
|
|
20230719,095800,87829820,11510,11510,11510,11510,0
|
|
20230719,095700,87829820,11510,11510,11510,11510,2
|
|
20230719,095600,87806800,11510,11510,11510,11510,0
|
|
20230719,095500,87806800,11510,11510,11510,11510,1
|
|
20230719,095400,87795290,11510,11520,11520,11510,100
|
|
20230719,095300,86644280,11520,11520,11520,11520,0
|
|
20230719,095200,86644280,11520,11520,11520,11520,0
|
|
20230719,095100,86644280,11520,11520,11520,11520,5
|
|
20230719,095000,86586680,11520,11520,11520,11520,155
|
|
20230719,094900,84801080,11520,11520,11520,11520,291
|
|
20230719,094800,81448760,11520,11520,11520,11520,12
|
|
20230719,094700,81310520,11510,11530,11530,11510,142
|
|
20230719,094600,79674850,11550,11550,11550,11550,0
|
|
20230719,094500,79674850,11550,11550,11550,11550,0
|
|
20230719,094400,79674850,11550,11520,11550,11520,1000
|
|
20230719,094300,68139850,11530,11530,11530,11530,120
|
|
20230719,094200,66756250,11530,11530,11530,11530,10
|
|
20230719,094100,66640950,11550,11550,11550,11550,3
|
|
20230719,094000,66606300,11530,11520,11530,11520,105
|
|
20230719,093900,65395750,11530,11530,11530,11530,35
|
|
20230719,093800,64992200,11550,11530,11550,11530,336
|
|
20230719,093700,61116120,11540,11540,11550,11540,115
|
|
20230719,093600,59788820,11550,11530,11550,11530,43
|
|
20230719,093500,59292430,11550,11550,11550,11550,1
|
|
20230719,093400,59280880,11550,11550,11550,11550,210
|
|
20230719,093300,56855380,11550,11550,11550,11550,1
|
|
20230719,093200,56843830,11550,11550,11550,11550,10
|
|
20230719,093100,56728330,11530,11530,11530,11530,112
|
|
20230719,093000,55436970,11550,11530,11550,11530,4
|
|
20230719,092900,55390830,11550,11550,11550,11550,0
|
|
20230719,092800,55390830,11550,11550,11550,11550,0
|
|
20230719,092700,55390830,11550,11550,11550,11550,0
|
|
20230719,092600,55390830,11550,11550,11550,11550,0
|
|
20230719,092500,55390830,11550,11540,11550,11540,55
|
|
20230719,092400,54755630,11560,11560,11560,11560,0
|
|
20230719,092300,54755630,11560,11560,11560,11560,0
|
|
20230719,092200,54755630,11560,11560,11560,11560,0
|
|
20230719,092100,54755630,11560,11560,11560,11560,0
|
|
20230719,092000,54755630,11560,11560,11560,11560,80
|
|
20230719,091900,53830830,11560,11610,11610,11560,311
|
|
20230719,091800,50226330,11620,11630,11630,11620,15
|
|
20230719,091700,50051980,11710,11710,11710,11710,42
|
|
20230719,091600,49560160,11720,11720,11720,11720,0
|
|
20230719,091500,49560160,11720,11720,11720,11720,0
|
|
20230719,091400,49560160,11720,11720,11720,11720,0
|
|
20230719,091300,49560160,11720,11720,11730,11720,120
|
|
20230719,091200,48153160,11720,11720,11720,11720,4
|
|
20230719,091100,48106280,11720,11690,11720,11690,501
|
|
20230719,091000,42246140,11690,11600,11690,11600,788
|
|
20230719,090900,33047690,11600,11680,11680,11600,18
|
|
20230719,090800,32837530,11680,11680,11680,11680,1
|
|
20230719,090700,32825850,11680,11680,11680,11680,10
|
|
20230719,090600,32709050,11700,11600,11700,11600,724
|
|
20230719,090500,24243130,11530,11630,11630,11520,112
|
|
20230719,090400,22951730,11630,11600,11630,11600,968
|
|
20230719,090300,11722810,11600,11590,11600,11590,820
|
|
20230719,090200,2215600,11600,11600,11600,11600,128
|
|
20230719,090100,730800,11600,11600,11600,11600,0
|
|
20230719,090000,730800,11600,11600,11600,11600,63
|