619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191600,396785990,11250,11250,11250,11250,512
|
|
20230720,191500,396785990,11250,11250,11250,11250,0
|
|
20230720,191400,396785990,11250,11250,11250,11250,0
|
|
20230720,191300,396785990,11250,11250,11250,11250,0
|
|
20230720,191200,396785990,11250,11250,11250,11250,0
|
|
20230720,191100,396785990,11250,11250,11250,11250,0
|
|
20230720,191000,396785990,11250,11250,11250,11250,0
|
|
20230720,190900,396785990,11250,11250,11250,11250,0
|
|
20230720,190800,396785990,11250,11250,11250,11250,0
|
|
20230720,190700,396785990,11250,11250,11250,11250,0
|
|
20230720,190600,396785990,11250,11250,11250,11250,0
|
|
20230720,190500,396785990,11250,11250,11250,11250,0
|
|
20230720,190400,396785990,11250,11250,11250,11250,0
|
|
20230720,190300,396785990,11250,11250,11250,11250,0
|
|
20230720,190200,396785990,11250,11250,11250,11250,0
|
|
20230720,190100,396785990,11250,11250,11250,11250,0
|
|
20230720,190000,396785990,11250,11250,11250,11250,0
|
|
20230720,185900,396785990,11250,11250,11250,11250,0
|
|
20230720,185800,396785990,11250,11250,11250,11250,0
|
|
20230720,185700,396785990,11250,11250,11250,11250,0
|
|
20230720,185600,396785990,11250,11250,11250,11250,0
|
|
20230720,185500,396785990,11250,11250,11250,11250,0
|
|
20230720,185400,396785990,11250,11250,11250,11250,0
|
|
20230720,185300,396785990,11250,11250,11250,11250,0
|
|
20230720,185200,396785990,11250,11250,11250,11250,0
|
|
20230720,185100,396785990,11250,11250,11250,11250,0
|
|
20230720,185000,396785990,11250,11250,11250,11250,0
|
|
20230720,184900,396785990,11250,11250,11250,11250,0
|
|
20230720,184800,396785990,11250,11250,11250,11250,0
|
|
20230720,184700,396785990,11250,11250,11250,11250,0
|
|
20230720,184600,396785990,11250,11250,11250,11250,512
|
|
20230720,184500,396785990,11250,11250,11250,11250,0
|
|
20230720,184400,396785990,11250,11250,11250,11250,0
|
|
20230720,184300,396785990,11250,11250,11250,11250,0
|
|
20230720,184200,396785990,11250,11250,11250,11250,0
|
|
20230720,184100,396785990,11250,11250,11250,11250,0
|
|
20230720,184000,396785990,11250,11250,11250,11250,0
|
|
20230720,183900,396785990,11250,11250,11250,11250,0
|
|
20230720,183800,396785990,11250,11250,11250,11250,0
|
|
20230720,183700,396785990,11250,11250,11250,11250,0
|
|
20230720,183600,396785990,11250,11250,11250,11250,0
|
|
20230720,183500,396785990,11250,11250,11250,11250,0
|
|
20230720,183400,396785990,11250,11250,11250,11250,0
|
|
20230720,183300,396785990,11250,11250,11250,11250,0
|
|
20230720,183200,396785990,11250,11250,11250,11250,0
|
|
20230720,183100,396785990,11250,11250,11250,11250,0
|
|
20230720,183000,396785990,11250,11250,11250,11250,0
|
|
20230720,182900,396785990,11250,11250,11250,11250,0
|
|
20230720,182800,396785990,11250,11250,11250,11250,0
|
|
20230720,182700,396785990,11250,11250,11250,11250,0
|
|
20230720,182600,396785990,11250,11250,11250,11250,0
|
|
20230720,182500,396785990,11250,11250,11250,11250,0
|
|
20230720,182400,396785990,11250,11250,11250,11250,0
|
|
20230720,182300,396785990,11250,11250,11250,11250,0
|
|
20230720,182200,396785990,11250,11250,11250,11250,0
|
|
20230720,182100,396785990,11250,11250,11250,11250,0
|
|
20230720,182000,396785990,11250,11250,11250,11250,0
|
|
20230720,181900,396785990,11250,11250,11250,11250,0
|
|
20230720,181800,396785990,11250,11250,11250,11250,0
|
|
20230720,181700,396785990,11250,11250,11250,11250,0
|
|
20230720,181600,396785990,11250,11250,11250,11250,512
|
|
20230720,181500,396785990,11250,11250,11250,11250,0
|
|
20230720,181400,396785990,11250,11250,11250,11250,0
|
|
20230720,181300,396785990,11250,11250,11250,11250,0
|
|
20230720,181200,396785990,11250,11250,11250,11250,0
|
|
20230720,181100,396785990,11250,11250,11250,11250,0
|
|
20230720,181000,396785990,11250,11250,11250,11250,0
|
|
20230720,180900,396785990,11250,11250,11250,11250,0
|
|
20230720,180800,396785990,11250,11250,11250,11250,0
|
|
20230720,180700,396785990,11250,11250,11250,11250,0
|
|
20230720,180600,396785990,11250,11250,11250,11250,0
|
|
20230720,180500,396785990,11250,11250,11250,11250,0
|
|
20230720,180400,396785990,11250,11250,11250,11250,0
|
|
20230720,180300,396785990,11250,11250,11250,11250,0
|
|
20230720,180200,396785990,11250,11250,11250,11250,0
|
|
20230720,180100,396785990,11250,11250,11250,11250,0
|
|
20230720,180000,396785990,11250,11250,11250,11250,0
|
|
20230720,175900,396785990,11250,11250,11250,11250,0
|
|
20230720,175800,396785990,11250,11250,11250,11250,0
|
|
20230720,175700,396785990,11250,11250,11250,11250,0
|
|
20230720,175600,396785990,11250,11250,11250,11250,0
|
|
20230720,175500,396785990,11250,11250,11250,11250,0
|
|
20230720,175400,396785990,11250,11250,11250,11250,0
|
|
20230720,175300,396785990,11250,11250,11250,11250,0
|
|
20230720,175200,396785990,11250,11250,11250,11250,0
|
|
20230720,175100,396785990,11250,11250,11250,11250,0
|
|
20230720,175000,396785990,11250,11250,11250,11250,0
|
|
20230720,174900,396785990,11250,11250,11250,11250,0
|
|
20230720,174800,396785990,11250,11250,11250,11250,0
|
|
20230720,174700,396785990,11250,11250,11250,11250,0
|
|
20230720,174600,396785990,11250,11250,11250,11250,512
|
|
20230720,174500,396785990,11250,11250,11250,11250,0
|
|
20230720,174400,396785990,11250,11250,11250,11250,0
|
|
20230720,174300,396785990,11250,11250,11250,11250,0
|
|
20230720,174200,396785990,11250,11250,11250,11250,0
|
|
20230720,174100,396785990,11250,11250,11250,11250,0
|
|
20230720,174000,396785990,11250,11250,11250,11250,0
|
|
20230720,173900,396785990,11250,11250,11250,11250,0
|
|
20230720,173800,396785990,11250,11250,11250,11250,0
|
|
20230720,173700,396785990,11250,11250,11250,11250,0
|
|
20230720,173600,396785990,11250,11250,11250,11250,0
|
|
20230720,173500,396785990,11250,11250,11250,11250,0
|
|
20230720,173400,396785990,11250,11250,11250,11250,0
|
|
20230720,173300,396785990,11250,11250,11250,11250,0
|
|
20230720,173200,396785990,11250,11250,11250,11250,0
|
|
20230720,173100,396785990,11250,11250,11250,11250,0
|
|
20230720,173000,396785990,11250,11250,11250,11250,0
|
|
20230720,172900,396785990,11250,11250,11250,11250,0
|
|
20230720,172800,396785990,11250,11250,11250,11250,0
|
|
20230720,172700,396785990,11250,11250,11250,11250,0
|
|
20230720,172600,396785990,11250,11250,11250,11250,0
|
|
20230720,172500,396785990,11250,11250,11250,11250,0
|
|
20230720,172400,396785990,11250,11250,11250,11250,0
|
|
20230720,172300,396785990,11250,11250,11250,11250,0
|
|
20230720,172200,396785990,11250,11250,11250,11250,0
|
|
20230720,172100,396785990,11250,11250,11250,11250,0
|
|
20230720,172000,396785990,11250,11250,11250,11250,0
|
|
20230720,171900,396785990,11250,11250,11250,11250,0
|
|
20230720,171800,396785990,11250,11250,11250,11250,0
|
|
20230720,171700,396785990,11250,11250,11250,11250,0
|
|
20230720,171600,396785990,11250,11250,11250,11250,512
|
|
20230720,171500,396785990,11250,11250,11250,11250,0
|
|
20230720,171400,396785990,11250,11250,11250,11250,0
|
|
20230720,171300,396785990,11250,11250,11250,11250,0
|
|
20230720,171200,396785990,11250,11250,11250,11250,0
|
|
20230720,171100,396785990,11250,11250,11250,11250,0
|
|
20230720,171000,396785990,11250,11250,11250,11250,0
|
|
20230720,170900,396785990,11250,11250,11250,11250,0
|
|
20230720,170800,396785990,11250,11250,11250,11250,0
|
|
20230720,170700,396785990,11250,11250,11250,11250,0
|
|
20230720,170600,396785990,11250,11250,11250,11250,0
|
|
20230720,170500,396785990,11250,11250,11250,11250,0
|
|
20230720,170400,396785990,11250,11250,11250,11250,0
|
|
20230720,170300,396785990,11250,11250,11250,11250,0
|
|
20230720,170200,396785990,11250,11250,11250,11250,0
|
|
20230720,170100,396785990,11250,11250,11250,11250,0
|
|
20230720,170000,396785990,11250,11250,11250,11250,0
|
|
20230720,165900,396785990,11250,11250,11250,11250,0
|
|
20230720,165800,396785990,11250,11250,11250,11250,0
|
|
20230720,165700,396785990,11250,11250,11250,11250,0
|
|
20230720,165600,396785990,11250,11250,11250,11250,0
|
|
20230720,165500,396785990,11250,11250,11250,11250,0
|
|
20230720,165400,396785990,11250,11250,11250,11250,0
|
|
20230720,165300,396785990,11250,11250,11250,11250,0
|
|
20230720,165200,396785990,11250,11250,11250,11250,0
|
|
20230720,165100,396785990,11250,11250,11250,11250,0
|
|
20230720,165000,396785990,11250,11250,11250,11250,0
|
|
20230720,164900,396785990,11250,11250,11250,11250,0
|
|
20230720,164800,396785990,11250,11250,11250,11250,0
|
|
20230720,164700,396785990,11250,11250,11250,11250,0
|
|
20230720,164600,396785990,11250,11250,11250,11250,512
|
|
20230720,164500,396785990,11250,11250,11250,11250,0
|
|
20230720,164400,396785990,11250,11250,11250,11250,0
|
|
20230720,164300,396785990,11250,11250,11250,11250,0
|
|
20230720,164200,396785990,11250,11250,11250,11250,0
|
|
20230720,164100,396785990,11250,11250,11250,11250,0
|
|
20230720,164000,396785990,11250,11250,11250,11250,0
|
|
20230720,163900,396785990,11250,11250,11250,11250,0
|
|
20230720,163800,396785990,11250,11250,11250,11250,0
|
|
20230720,163700,396785990,11250,11250,11250,11250,0
|
|
20230720,163600,396785990,11250,11250,11250,11250,0
|
|
20230720,163500,396785990,11250,11250,11250,11250,0
|
|
20230720,163400,396785990,11250,11250,11250,11250,0
|
|
20230720,163300,396785990,11250,11250,11250,11250,0
|
|
20230720,163200,396785990,11250,11250,11250,11250,0
|
|
20230720,163100,396785990,11250,11250,11250,11250,0
|
|
20230720,163000,396785990,11250,11250,11250,11250,0
|
|
20230720,162900,396785990,11250,11250,11250,11250,0
|
|
20230720,162800,396785990,11250,11250,11250,11250,0
|
|
20230720,162700,396785990,11250,11250,11250,11250,0
|
|
20230720,162600,396785990,11250,11250,11250,11250,0
|
|
20230720,162500,396785990,11250,11250,11250,11250,0
|
|
20230720,162400,396785990,11250,11250,11250,11250,0
|
|
20230720,162300,396785990,11250,11250,11250,11250,0
|
|
20230720,162200,396785990,11250,11250,11250,11250,0
|
|
20230720,162100,396785990,11250,11250,11250,11250,0
|
|
20230720,162000,396785990,11250,11250,11250,11250,0
|
|
20230720,161900,396785990,11250,11250,11250,11250,0
|
|
20230720,161800,396785990,11250,11250,11250,11250,0
|
|
20230720,161700,396785990,11250,11250,11250,11250,0
|
|
20230720,161600,396785990,11250,11250,11250,11250,512
|
|
20230720,161500,396785990,11250,11250,11250,11250,0
|
|
20230720,161400,396785990,11250,11250,11250,11250,0
|
|
20230720,161300,396785990,11250,11250,11250,11250,0
|
|
20230720,161200,396785990,11250,11250,11250,11250,0
|
|
20230720,161100,396785990,11250,11250,11250,11250,0
|
|
20230720,161000,396785990,11250,11250,11250,11250,0
|
|
20230720,160900,396785990,11250,11250,11250,11250,0
|
|
20230720,160800,396785990,11250,11250,11250,11250,0
|
|
20230720,160700,396785990,11250,11250,11250,11250,0
|
|
20230720,160600,396785990,11250,11250,11250,11250,0
|
|
20230720,160500,396785990,11250,11250,11250,11250,0
|
|
20230720,160400,396785990,11250,11250,11250,11250,0
|
|
20230720,160300,396785990,11250,11250,11250,11250,0
|
|
20230720,160200,396785990,11250,11250,11250,11250,0
|
|
20230720,160100,396785990,11250,11250,11250,11250,0
|
|
20230720,160000,396785990,11250,11250,11250,11250,0
|
|
20230720,155900,396785990,11250,11250,11250,11250,0
|
|
20230720,155800,396785990,11250,11250,11250,11250,0
|
|
20230720,155700,396785990,11250,11250,11250,11250,0
|
|
20230720,155600,396785990,11250,11250,11250,11250,0
|
|
20230720,155500,396785990,11250,11250,11250,11250,0
|
|
20230720,155400,396785990,11250,11250,11250,11250,0
|
|
20230720,155300,396785990,11250,11250,11250,11250,0
|
|
20230720,155200,396785990,11250,11250,11250,11250,0
|
|
20230720,155100,396785990,11250,11250,11250,11250,0
|
|
20230720,155000,396785990,11250,11250,11250,11250,0
|
|
20230720,154900,396785990,11250,11250,11250,11250,0
|
|
20230720,154800,396785990,11250,11250,11250,11250,0
|
|
20230720,154700,396785990,11250,11250,11250,11250,0
|
|
20230720,154600,396785990,11250,11250,11250,11250,512
|
|
20230720,154500,396785990,11250,11250,11250,11250,0
|
|
20230720,154400,396785990,11250,11250,11250,11250,0
|
|
20230720,154300,396785990,11250,11250,11250,11250,0
|
|
20230720,154200,396785990,11250,11250,11250,11250,0
|
|
20230720,154100,396785990,11250,11250,11250,11250,0
|
|
20230720,154000,396785990,11250,11250,11250,11250,0
|
|
20230720,153900,396785990,11250,11250,11250,11250,0
|
|
20230720,153800,396785990,11250,11250,11250,11250,0
|
|
20230720,153700,396785990,11250,11250,11250,11250,0
|
|
20230720,153600,396785990,11250,11250,11250,11250,0
|
|
20230720,153500,396785990,11250,11250,11250,11250,0
|
|
20230720,153400,396785990,11250,11250,11250,11250,0
|
|
20230720,153300,396785990,11250,11250,11250,11250,0
|
|
20230720,153200,396785990,11250,11250,11250,11250,0
|
|
20230720,153100,396785990,11250,11250,11250,11250,0
|
|
20230720,153000,396785990,11250,11250,11250,11250,512
|
|
20230720,152900,391025990,11260,11260,11260,11260,0
|
|
20230720,152800,391025990,11260,11260,11260,11260,0
|
|
20230720,152700,391025990,11260,11260,11260,11260,0
|
|
20230720,152600,391025990,11260,11260,11260,11260,0
|
|
20230720,152500,391025990,11260,11260,11260,11260,0
|
|
20230720,152400,391025990,11260,11260,11260,11260,0
|
|
20230720,152300,391025990,11260,11260,11260,11260,0
|
|
20230720,152200,391025990,11260,11260,11260,11260,0
|
|
20230720,152100,391025990,11260,11260,11260,11260,0
|
|
20230720,152000,391025990,11260,11260,11260,11260,0
|
|
20230720,151900,391025990,11260,11240,11260,11230,361
|
|
20230720,151800,386966260,11240,11240,11240,11240,17
|
|
20230720,151700,386775180,11240,11240,11240,11240,5
|
|
20230720,151600,386718980,11240,11230,11240,11230,6
|
|
20230720,151500,386651570,11230,11240,11240,11230,528
|
|
20230720,151400,380719280,11240,11240,11240,11240,0
|
|
20230720,151300,380719280,11240,11240,11240,11240,120
|
|
20230720,151200,379370480,11240,11240,11240,11240,0
|
|
20230720,151100,379370480,11240,11240,11240,11240,3
|
|
20230720,151000,379336760,11240,11240,11240,11240,3
|
|
20230720,150900,379303040,11250,11250,11250,11240,53
|
|
20230720,150800,378707300,11250,11250,11250,11250,51
|
|
20230720,150700,378133550,11240,11240,11240,11240,3
|
|
20230720,150600,378099830,11240,11240,11240,11240,92
|
|
20230720,150500,377065750,11240,11250,11250,11240,6
|
|
20230720,150400,376998280,11250,11240,11250,11240,57
|
|
20230720,150300,376357430,11240,11240,11240,11240,3
|
|
20230720,150200,376323710,11240,11240,11240,11240,4
|
|
20230720,150100,376278750,11240,11250,11250,11240,47
|
|
20230720,150000,375750030,11250,11250,11250,11250,15
|
|
20230720,145900,375581280,11240,11250,11250,11240,213
|
|
20230720,145800,373185060,11250,11250,11250,11250,285
|
|
20230720,145700,369978810,11240,11240,11240,11240,5
|
|
20230720,145600,369922610,11250,11250,11250,11250,13
|
|
20230720,145500,369776360,11250,11240,11250,11240,62
|
|
20230720,145400,369079420,11240,11240,11240,11240,3
|
|
20230720,145300,369045700,11240,11230,11240,11230,6
|
|
20230720,145200,368978290,11230,11230,11230,11230,0
|
|
20230720,145100,368978290,11230,11230,11230,11230,2
|
|
20230720,145000,368955830,11240,11240,11240,11240,2
|
|
20230720,144900,368933350,11230,11230,11230,11230,3
|
|
20230720,144800,368899660,11240,11240,11240,11240,1
|
|
20230720,144700,368888420,11230,11230,11230,11230,6
|
|
20230720,144600,368821040,11230,11230,11230,11230,3
|
|
20230720,144500,368787350,11230,11230,11230,11230,130
|
|
20230720,144400,367327450,11230,11230,11230,11230,0
|
|
20230720,144300,367327450,11230,11230,11230,11230,0
|
|
20230720,144200,367327450,11230,11230,11230,11230,6
|
|
20230720,144100,367260070,11230,11230,11230,11230,0
|
|
20230720,144000,367260070,11230,11240,11240,11230,5
|
|
20230720,143900,367203900,11230,11230,11230,11230,3
|
|
20230720,143800,367170210,11230,11230,11230,11230,20
|
|
20230720,143700,366945610,11260,11260,11260,11260,0
|
|
20230720,143600,366945610,11260,11260,11260,11260,0
|
|
20230720,143500,366945610,11260,11250,11260,11240,51
|
|
20230720,143400,366371440,11250,11240,11250,11240,5
|
|
20230720,143300,366315220,11250,11250,11250,11250,1
|
|
20230720,143200,366303970,11250,11230,11250,11230,105
|
|
20230720,143100,365124720,11230,11250,11250,11230,636
|
|
20230720,143000,357976030,11250,11250,11250,11250,0
|
|
20230720,142900,357976030,11250,11250,11250,11250,150
|
|
20230720,142800,356288530,11250,11250,11250,11250,5
|
|
20230720,142700,356232280,11260,11250,11260,11250,21
|
|
20230720,142600,355995850,11250,11250,11250,11250,3
|
|
20230720,142500,355962100,11250,11250,11250,11250,0
|
|
20230720,142400,355962100,11250,11250,11250,11250,6
|
|
20230720,142300,355894600,11240,11240,11240,11240,3
|
|
20230720,142200,355860880,11240,11240,11240,11240,2
|
|
20230720,142100,355838400,11250,11240,11250,11240,110
|
|
20230720,142000,354601900,11240,11250,11250,11240,8
|
|
20230720,141900,354511930,11240,11240,11240,11240,58
|
|
20230720,141800,353860010,11240,11240,11240,11240,3
|
|
20230720,141700,353826290,11240,11240,11240,11240,9
|
|
20230720,141600,353725130,11240,11240,11240,11240,506
|
|
20230720,141500,348037690,11240,11250,11250,11240,136
|
|
20230720,141400,346508070,11250,11250,11250,11250,3
|
|
20230720,141300,346474320,11270,11270,11270,11270,0
|
|
20230720,141200,346474320,11270,11270,11270,11270,2
|
|
20230720,141100,346451780,11270,11270,11270,11270,1
|
|
20230720,141000,346440510,11280,11250,11280,11250,23
|
|
20230720,140900,346181520,11250,11250,11250,11250,0
|
|
20230720,140800,346181520,11250,11250,11250,11250,3
|
|
20230720,140700,346147770,11260,11240,11260,11240,12
|
|
20230720,140600,346012750,11240,11240,11240,11240,0
|
|
20230720,140500,346012750,11240,11240,11240,11240,2
|
|
20230720,140400,345990270,11240,11240,11240,11240,112
|
|
20230720,140300,344731390,11240,11240,11240,11240,48
|
|
20230720,140200,344191870,11240,11240,11240,11240,0
|
|
20230720,140100,344191870,11240,11240,11240,11240,3
|
|
20230720,140000,344158150,11240,11240,11240,11240,6
|
|
20230720,135900,344090710,11240,11240,11240,11240,100
|
|
20230720,135800,342966710,11240,11250,11250,11240,4
|
|
20230720,135700,342921720,11250,11240,11250,11240,420
|
|
20230720,135600,338200750,11240,11240,11240,11240,82
|
|
20230720,135500,337279070,11230,11230,11230,11230,4
|
|
20230720,135400,337234150,11230,11230,11230,11230,0
|
|
20230720,135300,337234150,11230,11240,11240,11230,11
|
|
20230720,135200,337110540,11240,11240,11240,11240,3
|
|
20230720,135100,337076820,11240,11240,11240,11240,2
|
|
20230720,135000,337054340,11230,11230,11230,11230,240
|
|
20230720,134900,334359140,11230,11240,11240,11230,126
|
|
20230720,134800,332942930,11240,11240,11240,11240,53
|
|
20230720,134700,332347210,11240,11240,11240,11240,3
|
|
20230720,134600,332313490,11240,11240,11240,11240,0
|
|
20230720,134500,332313490,11240,11240,11240,11240,3
|
|
20230720,134400,332279770,11240,11240,11240,11240,4
|
|
20230720,134300,332234810,11240,11240,11240,11240,3
|
|
20230720,134200,332201090,11250,11250,11250,11250,10
|
|
20230720,134100,332088590,11240,11240,11240,11240,3
|
|
20230720,134000,332054870,11240,11240,11240,11240,3
|
|
20230720,133900,332021150,11240,11240,11250,11240,85
|
|
20230720,133800,331065250,11240,11240,11240,11240,0
|
|
20230720,133700,331065250,11240,11240,11240,11240,458
|
|
20230720,133600,325917330,11230,11230,11230,11230,2
|
|
20230720,133500,325894870,11220,11220,11220,11220,0
|
|
20230720,133400,325894870,11220,11220,11220,11220,5
|
|
20230720,133300,325838770,11220,11220,11220,11220,3
|
|
20230720,133200,325805110,11230,11220,11230,11220,4
|
|
20230720,133100,325760220,11220,11220,11220,11220,0
|
|
20230720,133000,325760220,11220,11220,11220,11220,3
|
|
20230720,132900,325726560,11220,11230,11230,11220,2199
|
|
20230720,132800,301053770,11230,11230,11230,11230,819
|
|
20230720,132700,291856400,11230,11230,11230,11230,0
|
|
20230720,132600,291856400,11230,11230,11230,11230,3
|
|
20230720,132500,291822710,11230,11240,11240,11230,260
|
|
20230720,132400,288900340,11240,11240,11240,11240,11
|
|
20230720,132300,288776700,11240,11240,11240,11240,0
|
|
20230720,132200,288776700,11240,11240,11240,11240,3
|
|
20230720,132100,288742980,11240,11240,11240,11240,2
|
|
20230720,132000,288720500,11260,11260,11260,11260,0
|
|
20230720,131900,288720500,11260,11250,11260,11250,4
|
|
20230720,131800,288675490,11250,11250,11250,11250,3
|
|
20230720,131700,288641740,11250,11250,11250,11250,1
|
|
20230720,131600,288630490,11260,11240,11260,11240,180
|
|
20230720,131500,286603780,11240,11240,11240,11240,0
|
|
20230720,131400,286603780,11240,11250,11250,11240,42
|
|
20230720,131300,286131310,11240,11260,11260,11240,4
|
|
20230720,131200,286086300,11260,11250,11260,11250,8
|
|
20230720,131100,285996250,11240,11240,11240,11240,0
|
|
20230720,131000,285996250,11240,11240,11240,11240,5
|
|
20230720,130900,285940050,11240,11240,11240,11240,3
|
|
20230720,130800,285906330,11240,11240,11240,11240,3
|
|
20230720,130700,285872610,11240,11240,11240,11240,0
|
|
20230720,130600,285872610,11240,11240,11240,11240,1
|
|
20230720,130500,285861370,11240,11240,11240,11240,3
|
|
20230720,130400,285827650,11250,11240,11250,11240,9
|
|
20230720,130300,285726430,11240,11240,11240,11240,0
|
|
20230720,130200,285726430,11240,11240,11240,11240,3
|
|
20230720,130100,285692710,11250,11260,11260,11250,9
|
|
20230720,130000,285591380,11250,11250,11250,11250,3
|
|
20230720,125900,285557630,11240,11240,11240,11240,3
|
|
20230720,125800,285523910,11240,11240,11240,11240,13
|
|
20230720,125700,285377790,11260,11260,11260,11260,0
|
|
20230720,125600,285377790,11260,11250,11260,11240,210
|
|
20230720,125500,283016660,11250,11250,11250,11250,3
|
|
20230720,125400,282982910,11250,11250,11250,11250,3
|
|
20230720,125300,282949160,11250,11250,11250,11250,3
|
|
20230720,125200,282915410,11250,11250,11250,11250,10
|
|
20230720,125100,282802910,11250,11250,11250,11250,6
|
|
20230720,125000,282735410,11250,11250,11250,11250,2
|
|
20230720,124900,282712910,11260,11260,11260,11260,63
|
|
20230720,124800,282003530,11260,11260,11260,11260,0
|
|
20230720,124700,282003530,11260,11260,11260,11260,3
|
|
20230720,124600,281969750,11250,11250,11250,11250,0
|
|
20230720,124500,281969750,11250,11250,11250,11250,5
|
|
20230720,124400,281913500,11250,11250,11250,11250,5
|
|
20230720,124300,281857250,11250,11250,11250,11250,6
|
|
20230720,124200,281789750,11250,11250,11250,11250,506
|
|
20230720,124100,276097250,11260,11260,11260,11260,1
|
|
20230720,124000,276085990,11250,11250,11250,11250,0
|
|
20230720,123900,276085990,11250,11250,11250,11250,80
|
|
20230720,123800,275185990,11250,11250,11250,11250,3
|
|
20230720,123700,275152240,11250,11240,11250,11240,5
|
|
20230720,123600,275096020,11240,11240,11240,11240,13
|
|
20230720,123500,274949900,11240,11240,11240,11240,2
|
|
20230720,123400,274927420,11250,11250,11250,11250,1
|
|
20230720,123300,274916170,11250,11250,11250,11250,98
|
|
20230720,123200,273813670,11260,11260,11260,11260,5
|
|
20230720,123100,273757370,11250,11250,11250,11250,6
|
|
20230720,123000,273689870,11250,11250,11250,11250,3
|
|
20230720,122900,273656120,11260,11260,11260,11260,0
|
|
20230720,122800,273656120,11260,11260,11260,11260,4
|
|
20230720,122700,273611080,11270,11270,11270,11270,0
|
|
20230720,122600,273611080,11270,11270,11270,11270,21
|
|
20230720,122500,273374410,11260,11260,11260,11260,32
|
|
20230720,122400,273014090,11260,11250,11270,11250,25
|
|
20230720,122300,272732400,11250,11250,11250,11250,3
|
|
20230720,122200,272698650,11250,11250,11250,11250,3
|
|
20230720,122100,272664900,11250,11250,11250,11250,0
|
|
20230720,122000,272664900,11250,11250,11250,11250,2
|
|
20230720,121900,272642400,11250,11250,11250,11250,3
|
|
20230720,121800,272608650,11250,11250,11250,11250,6
|
|
20230720,121700,272541150,11250,11250,11250,11250,0
|
|
20230720,121600,272541150,11250,11240,11250,11240,18
|
|
20230720,121500,272338680,11250,11250,11250,11250,1
|
|
20230720,121400,272327430,11270,11270,11270,11270,0
|
|
20230720,121300,272327430,11270,11270,11270,11270,1
|
|
20230720,121200,272316160,11220,11220,11220,11220,17
|
|
20230720,121100,272125420,11210,11210,11210,11210,3
|
|
20230720,121000,272091790,11270,11270,11270,11270,0
|
|
20230720,120900,272091790,11270,11270,11270,11270,0
|
|
20230720,120800,272091790,11270,11270,11270,11270,0
|
|
20230720,120700,272091790,11270,11270,11270,11270,0
|
|
20230720,120600,272091790,11270,11270,11270,11270,0
|
|
20230720,120500,272091790,11270,11270,11270,11270,0
|
|
20230720,120400,272091790,11270,11230,11270,11230,21
|
|
20230720,120300,271855240,11210,11240,11240,11210,2
|
|
20230720,120200,271832790,11240,11210,11240,11200,1153
|
|
20230720,120100,258915030,11220,11230,11230,11220,2354
|
|
20230720,120000,232494090,11240,11240,11240,11240,297
|
|
20230720,115900,229155810,11240,11240,11240,11240,6
|
|
20230720,115800,229088370,11240,11240,11240,11240,3
|
|
20230720,115700,229054650,11240,11240,11240,11240,0
|
|
20230720,115600,229054650,11240,11240,11240,11240,5
|
|
20230720,115500,228998450,11230,11230,11230,11230,31
|
|
20230720,115400,228650320,11240,11240,11240,11240,108
|
|
20230720,115300,227436400,11240,11240,11240,11240,1
|
|
20230720,115200,227425160,11240,11250,11250,11240,88
|
|
20230720,115100,226435540,11240,11280,11280,11240,205
|
|
20230720,115000,224129880,11280,11280,11280,11280,0
|
|
20230720,114900,224129880,11280,11280,11280,11280,4
|
|
20230720,114800,224084760,11280,11290,11290,11280,2
|
|
20230720,114700,224062190,11300,11290,11300,11290,450
|
|
20230720,114600,218977220,11300,11300,11300,11300,0
|
|
20230720,114500,218977220,11300,11300,11300,11300,0
|
|
20230720,114400,218977220,11300,11270,11300,11270,131
|
|
20230720,114300,217500110,11260,11260,11260,11260,3
|
|
20230720,114200,217466330,11270,11270,11270,11270,0
|
|
20230720,114100,217466330,11270,11280,11280,11270,2
|
|
20230720,114000,217443780,11280,11280,11280,11280,2
|
|
20230720,113900,217421220,11270,11260,11270,11260,7
|
|
20230720,113800,217342360,11270,11270,11270,11270,1
|
|
20230720,113700,217331090,11270,11280,11280,11270,2
|
|
20230720,113600,217308540,11300,11300,11300,11300,0
|
|
20230720,113500,217308540,11300,11300,11300,11300,0
|
|
20230720,113400,217308540,11300,11260,11300,11260,27
|
|
20230720,113300,217003770,11260,11260,11260,11260,1
|
|
20230720,113200,216992510,11240,11240,11240,11240,279
|
|
20230720,113100,213856550,11230,11240,11240,11230,116
|
|
20230720,113000,212552740,11240,11240,11240,11240,1
|
|
20230720,112900,212541500,11230,11240,11240,11230,58
|
|
20230720,112800,211890130,11240,11230,11240,11230,100
|
|
20230720,112700,210767120,11230,11230,11230,11230,153
|
|
20230720,112600,209048930,11230,11250,11260,11230,148
|
|
20230720,112500,207385470,11250,11240,11250,11240,368
|
|
20230720,112400,203249080,11240,11250,11250,11240,116
|
|
20230720,112300,201945190,11240,11240,11240,11240,562
|
|
20230720,112200,195628310,11250,11250,11250,11250,107
|
|
20230720,112100,194424560,11260,11260,11260,11260,1
|
|
20230720,112000,194413300,11250,11250,11250,11250,5
|
|
20230720,111900,194357050,11250,11250,11260,11250,793
|
|
20230720,111800,185435780,11250,11250,11250,11250,6
|
|
20230720,111700,185368280,11250,11260,11260,11250,1005
|
|
20230720,111600,174060470,11260,11260,11260,11260,0
|
|
20230720,111500,174060470,11260,11260,11260,11260,0
|
|
20230720,111400,174060470,11260,11280,11280,11260,58
|
|
20230720,111300,173406710,11300,11300,11300,11300,59
|
|
20230720,111200,172740010,11290,11290,11290,11290,3
|
|
20230720,111100,172706140,11300,11260,11300,11260,25
|
|
20230720,111000,172424570,11260,11260,11260,11260,3
|
|
20230720,110900,172390790,11260,11260,11260,11260,3
|
|
20230720,110800,172357010,11260,11260,11260,11260,4
|
|
20230720,110700,172311970,11260,11260,11260,11260,0
|
|
20230720,110600,172311970,11260,11270,11270,11260,20
|
|
20230720,110500,172086670,11270,11250,11270,11250,202
|
|
20230720,110400,169814130,11250,11250,11250,11250,0
|
|
20230720,110300,169814130,11250,11270,11270,11230,2331
|
|
20230720,110200,143599660,11250,11290,11290,11250,394
|
|
20230720,110100,139165370,11270,11290,11290,11270,30
|
|
20230720,110000,138826950,11290,11280,11290,11280,290
|
|
20230720,105900,135552880,11280,11280,11280,11280,0
|
|
20230720,105800,135552880,11280,11290,11290,11280,505
|
|
20230720,105700,129851480,11290,11290,11290,11290,28
|
|
20230720,105600,129535360,11290,11290,11290,11290,3
|
|
20230720,105500,129501490,11300,11300,11300,11300,98
|
|
20230720,105400,128394090,11300,11300,11300,11300,3
|
|
20230720,105300,128360190,11300,11300,11300,11300,3
|
|
20230720,105200,128326290,11300,11310,11310,11300,2004
|
|
20230720,105100,105676090,11310,11320,11320,11310,34
|
|
20230720,105000,105291530,11310,11310,11310,11310,588
|
|
20230720,104900,98641250,11310,11310,11310,11310,0
|
|
20230720,104800,98641250,11310,11310,11310,11310,20
|
|
20230720,104700,98415050,11310,11320,11320,11310,123
|
|
20230720,104600,97023470,11320,11320,11320,11320,0
|
|
20230720,104500,97023470,11320,11320,11320,11320,6
|
|
20230720,104400,96955550,11320,11320,11320,11320,3
|
|
20230720,104300,96921590,11310,11310,11310,11310,6
|
|
20230720,104200,96853730,11310,11310,11310,11310,3
|
|
20230720,104100,96819800,11300,11300,11300,11300,0
|
|
20230720,104000,96819800,11300,11300,11300,11300,0
|
|
20230720,103900,96819800,11300,11330,11330,11300,1000
|
|
20230720,103800,85508860,11330,11330,11330,11330,0
|
|
20230720,103700,85508860,11330,11320,11330,11320,15
|
|
20230720,103600,85339040,11320,11320,11320,11320,0
|
|
20230720,103500,85339040,11320,11320,11320,11320,3
|
|
20230720,103400,85305080,11330,11330,11330,11330,1
|
|
20230720,103300,85293750,11340,11340,11340,11340,0
|
|
20230720,103200,85293750,11340,11340,11340,11340,0
|
|
20230720,103100,85293750,11340,11340,11340,11340,0
|
|
20230720,103000,85293750,11340,11340,11340,11340,1
|
|
20230720,102900,85282410,11320,11340,11340,11320,6
|
|
20230720,102800,85214430,11310,11340,11340,11310,816
|
|
20230720,102700,75976630,11340,11340,11340,11340,306
|
|
20230720,102600,72506590,11340,11340,11340,11340,3
|
|
20230720,102500,72472570,11340,11340,11340,11340,0
|
|
20230720,102400,72472570,11340,11340,11340,11340,1
|
|
20230720,102300,72461230,11340,11340,11340,11340,6
|
|
20230720,102200,72393190,11330,11340,11340,11330,7
|
|
20230720,102100,72313860,11330,11330,11330,11330,3
|
|
20230720,102000,72279870,11340,11340,11340,11340,0
|
|
20230720,101900,72279870,11340,11330,11340,11330,44
|
|
20230720,101800,71781050,11330,11340,11340,11330,53
|
|
20230720,101700,71180490,11330,11340,11340,11330,200
|
|
20230720,101600,68913430,11340,11350,11350,11340,161
|
|
20230720,101500,67086490,11350,11360,11360,11350,189
|
|
20230720,101400,64941330,11360,11350,11360,11350,4
|
|
20230720,101300,64895920,11350,11360,11360,11350,144
|
|
20230720,101200,63261500,11350,11360,11360,11350,80
|
|
20230720,101100,62353180,11370,11370,11370,11370,19
|
|
20230720,101000,62137150,11370,11370,11370,11370,3
|
|
20230720,100900,62103040,11380,11380,11380,11380,15
|
|
20230720,100800,61932340,11380,11380,11380,11380,6
|
|
20230720,100700,61864060,11380,11380,11380,11380,3
|
|
20230720,100600,61829920,11390,11400,11400,11390,3
|
|
20230720,100500,61795730,11410,11410,11410,11410,6
|
|
20230720,100400,61727270,11410,11420,11420,11410,6
|
|
20230720,100300,61658800,11430,11440,11440,11430,2
|
|
20230720,100200,61635930,11440,11440,11440,11440,1
|
|
20230720,100100,61624490,11450,11450,11450,11450,26
|
|
20230720,100000,61326790,11450,11450,11450,11450,12
|
|
20230720,095900,61189390,11450,11450,11450,11450,3
|
|
20230720,095800,61155040,11450,11460,11460,11450,2
|
|
20230720,095700,61132130,11460,11460,11460,11460,3
|
|
20230720,095600,61097750,11460,11470,11470,11460,2
|
|
20230720,095500,61074820,11470,11440,11470,11380,325
|
|
20230720,095400,57353980,11430,11380,11430,11360,9
|
|
20230720,095300,57251520,11350,11380,11380,11350,44
|
|
20230720,095200,56751650,11380,11390,11390,11380,5
|
|
20230720,095100,56694730,11380,11390,11390,11380,8
|
|
20230720,095000,56603640,11390,11390,11390,11390,116
|
|
20230720,094900,55282400,11390,11390,11390,11390,32
|
|
20230720,094800,54917920,11390,11390,11390,11390,0
|
|
20230720,094700,54917920,11390,11400,11400,11390,3
|
|
20230720,094600,54883730,11390,11390,11390,11390,5
|
|
20230720,094500,54826780,11420,11420,11420,11420,10
|
|
20230720,094400,54712580,11420,11420,11420,11420,1
|
|
20230720,094300,54701160,11430,11430,11430,11430,2
|
|
20230720,094200,54678300,11440,11440,11440,11440,0
|
|
20230720,094100,54678300,11440,11450,11450,11440,2
|
|
20230720,094000,54655410,11440,11430,11440,11430,8
|
|
20230720,093900,54563920,11440,11440,11440,11440,0
|
|
20230720,093800,54563920,11440,11440,11440,11440,1
|
|
20230720,093700,54552480,11440,11440,11440,11440,1
|
|
20230720,093600,54541040,11360,11360,11360,11360,120
|
|
20230720,093500,53177840,11360,11360,11360,11360,50
|
|
20230720,093400,52609840,11360,11360,11360,11360,40
|
|
20230720,093300,52155440,11400,11400,11400,11400,0
|
|
20230720,093200,52155440,11400,11400,11400,11400,0
|
|
20230720,093100,52155440,11400,11400,11400,11400,0
|
|
20230720,093000,52155440,11400,11400,11400,11400,333
|
|
20230720,092900,48359240,11400,11410,11410,11400,5
|
|
20230720,092800,48302230,11400,11410,11410,11400,10
|
|
20230720,092700,48188140,11400,11400,11400,11400,0
|
|
20230720,092600,48188140,11400,11400,11400,11400,42
|
|
20230720,092500,47709340,11400,11400,11400,11400,95
|
|
20230720,092400,46626340,11400,11400,11400,11400,0
|
|
20230720,092300,46626340,11400,11450,11460,11400,65
|
|
20230720,092200,45884580,11400,11400,11400,11400,0
|
|
20230720,092100,45884580,11400,11370,11400,11310,1033
|
|
20230720,092000,34163070,11450,11390,11450,11380,601
|
|
20230720,091900,27323600,11460,11460,11460,11460,0
|
|
20230720,091800,27323600,11460,11460,11460,11460,0
|
|
20230720,091700,27323600,11460,11460,11460,11460,0
|
|
20230720,091600,27323600,11460,11460,11460,11460,4
|
|
20230720,091500,27277760,11460,11460,11460,11460,0
|
|
20230720,091400,27277760,11460,11460,11460,11460,3
|
|
20230720,091300,27243380,11460,11460,11460,11460,0
|
|
20230720,091200,27243380,11460,11460,11460,11460,100
|
|
20230720,091100,26097380,11470,11470,11470,11470,0
|
|
20230720,091000,26097380,11470,11470,11470,11340,855
|
|
20230720,090900,16362260,11470,11470,11470,11470,2
|
|
20230720,090800,16339320,11410,11470,11470,11410,120
|
|
20230720,090700,14968560,11410,11450,11450,11410,331
|
|
20230720,090600,11180320,11450,11470,11470,11450,51
|
|
20230720,090500,10595930,11470,11470,11470,11470,9
|
|
20230720,090400,10492700,11490,11510,11510,11490,33
|
|
20230720,090300,10113320,11520,11520,11520,11520,418
|
|
20230720,090200,5297960,11520,11540,11540,11520,15
|
|
20230720,090100,5125040,11570,11570,11570,11570,400
|
|
20230720,090000,497040,11550,11560,11560,11550,43
|