614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191100,428022150,11490,11490,11490,11490,614
|
|
20230705,191000,428022150,11490,11490,11490,11490,0
|
|
20230705,190900,428022150,11490,11490,11490,11490,0
|
|
20230705,190800,428022150,11490,11490,11490,11490,0
|
|
20230705,190700,428022150,11490,11490,11490,11490,0
|
|
20230705,190600,428022150,11490,11490,11490,11490,0
|
|
20230705,190500,428022150,11490,11490,11490,11490,0
|
|
20230705,190400,428022150,11490,11490,11490,11490,0
|
|
20230705,190300,428022150,11490,11490,11490,11490,0
|
|
20230705,190200,428022150,11490,11490,11490,11490,0
|
|
20230705,190100,428022150,11490,11490,11490,11490,0
|
|
20230705,190000,428022150,11490,11490,11490,11490,0
|
|
20230705,185900,428022150,11490,11490,11490,11490,0
|
|
20230705,185800,428022150,11490,11490,11490,11490,0
|
|
20230705,185700,428022150,11490,11490,11490,11490,0
|
|
20230705,185600,428022150,11490,11490,11490,11490,0
|
|
20230705,185500,428022150,11490,11490,11490,11490,0
|
|
20230705,185400,428022150,11490,11490,11490,11490,0
|
|
20230705,185300,428022150,11490,11490,11490,11490,0
|
|
20230705,185200,428022150,11490,11490,11490,11490,0
|
|
20230705,185100,428022150,11490,11490,11490,11490,0
|
|
20230705,185000,428022150,11490,11490,11490,11490,0
|
|
20230705,184900,428022150,11490,11490,11490,11490,0
|
|
20230705,184800,428022150,11490,11490,11490,11490,0
|
|
20230705,184700,428022150,11490,11490,11490,11490,0
|
|
20230705,184600,428022150,11490,11490,11490,11490,0
|
|
20230705,184500,428022150,11490,11490,11490,11490,0
|
|
20230705,184400,428022150,11490,11490,11490,11490,0
|
|
20230705,184300,428022150,11490,11490,11490,11490,0
|
|
20230705,184200,428022150,11490,11490,11490,11490,0
|
|
20230705,184100,428022150,11490,11490,11490,11490,614
|
|
20230705,184000,428022150,11490,11490,11490,11490,0
|
|
20230705,183900,428022150,11490,11490,11490,11490,0
|
|
20230705,183800,428022150,11490,11490,11490,11490,0
|
|
20230705,183700,428022150,11490,11490,11490,11490,0
|
|
20230705,183600,428022150,11490,11490,11490,11490,0
|
|
20230705,183500,428022150,11490,11490,11490,11490,0
|
|
20230705,183400,428022150,11490,11490,11490,11490,0
|
|
20230705,183300,428022150,11490,11490,11490,11490,0
|
|
20230705,183200,428022150,11490,11490,11490,11490,0
|
|
20230705,183100,428022150,11490,11490,11490,11490,0
|
|
20230705,183000,428022150,11490,11490,11490,11490,0
|
|
20230705,182900,428022150,11490,11490,11490,11490,0
|
|
20230705,182800,428022150,11490,11490,11490,11490,0
|
|
20230705,182700,428022150,11490,11490,11490,11490,0
|
|
20230705,182600,428022150,11490,11490,11490,11490,0
|
|
20230705,182500,428022150,11490,11490,11490,11490,0
|
|
20230705,182400,428022150,11490,11490,11490,11490,0
|
|
20230705,182300,428022150,11490,11490,11490,11490,0
|
|
20230705,182200,428022150,11490,11490,11490,11490,0
|
|
20230705,182100,428022150,11490,11490,11490,11490,0
|
|
20230705,182000,428022150,11490,11490,11490,11490,0
|
|
20230705,181900,428022150,11490,11490,11490,11490,0
|
|
20230705,181800,428022150,11490,11490,11490,11490,0
|
|
20230705,181700,428022150,11490,11490,11490,11490,0
|
|
20230705,181600,428022150,11490,11490,11490,11490,0
|
|
20230705,181500,428022150,11490,11490,11490,11490,0
|
|
20230705,181400,428022150,11490,11490,11490,11490,0
|
|
20230705,181300,428022150,11490,11490,11490,11490,0
|
|
20230705,181200,428022150,11490,11490,11490,11490,0
|
|
20230705,181100,428022150,11490,11490,11490,11490,614
|
|
20230705,181000,428022150,11490,11490,11490,11490,0
|
|
20230705,180900,428022150,11490,11490,11490,11490,0
|
|
20230705,180800,428022150,11490,11490,11490,11490,0
|
|
20230705,180700,428022150,11490,11490,11490,11490,0
|
|
20230705,180600,428022150,11490,11490,11490,11490,0
|
|
20230705,180500,428022150,11490,11490,11490,11490,0
|
|
20230705,180400,428022150,11490,11490,11490,11490,0
|
|
20230705,180300,428022150,11490,11490,11490,11490,0
|
|
20230705,180200,428022150,11490,11490,11490,11490,0
|
|
20230705,180100,428022150,11490,11490,11490,11490,0
|
|
20230705,180000,428022150,11490,11490,11490,11490,0
|
|
20230705,175900,428022150,11490,11490,11490,11490,0
|
|
20230705,175800,428022150,11490,11490,11490,11490,0
|
|
20230705,175700,428022150,11490,11490,11490,11490,0
|
|
20230705,175600,428022150,11490,11490,11490,11490,0
|
|
20230705,175500,428022150,11490,11490,11490,11490,0
|
|
20230705,175400,428022150,11490,11490,11490,11490,0
|
|
20230705,175300,428022150,11490,11490,11490,11490,0
|
|
20230705,175200,428022150,11490,11490,11490,11490,0
|
|
20230705,175100,428022150,11490,11490,11490,11490,0
|
|
20230705,175000,428022150,11490,11490,11490,11490,0
|
|
20230705,174900,428022150,11490,11490,11490,11490,0
|
|
20230705,174800,428022150,11490,11490,11490,11490,0
|
|
20230705,174700,428022150,11490,11490,11490,11490,0
|
|
20230705,174600,428022150,11490,11490,11490,11490,0
|
|
20230705,174500,428022150,11490,11490,11490,11490,0
|
|
20230705,174400,428022150,11490,11490,11490,11490,0
|
|
20230705,174300,428022150,11490,11490,11490,11490,0
|
|
20230705,174200,428022150,11490,11490,11490,11490,0
|
|
20230705,174100,428022150,11490,11490,11490,11490,614
|
|
20230705,174000,428022150,11490,11490,11490,11490,0
|
|
20230705,173900,428022150,11490,11490,11490,11490,0
|
|
20230705,173800,428022150,11490,11490,11490,11490,0
|
|
20230705,173700,428022150,11490,11490,11490,11490,0
|
|
20230705,173600,428022150,11490,11490,11490,11490,0
|
|
20230705,173500,428022150,11490,11490,11490,11490,0
|
|
20230705,173400,428022150,11490,11490,11490,11490,0
|
|
20230705,173300,428022150,11490,11490,11490,11490,0
|
|
20230705,173200,428022150,11490,11490,11490,11490,0
|
|
20230705,173100,428022150,11490,11490,11490,11490,0
|
|
20230705,173000,428022150,11490,11490,11490,11490,0
|
|
20230705,172900,428022150,11490,11490,11490,11490,0
|
|
20230705,172800,428022150,11490,11490,11490,11490,0
|
|
20230705,172700,428022150,11490,11490,11490,11490,0
|
|
20230705,172600,428022150,11490,11490,11490,11490,0
|
|
20230705,172500,428022150,11490,11490,11490,11490,0
|
|
20230705,172400,428022150,11490,11490,11490,11490,0
|
|
20230705,172300,428022150,11490,11490,11490,11490,0
|
|
20230705,172200,428022150,11490,11490,11490,11490,0
|
|
20230705,172100,428022150,11490,11490,11490,11490,0
|
|
20230705,172000,428022150,11490,11490,11490,11490,0
|
|
20230705,171900,428022150,11490,11490,11490,11490,0
|
|
20230705,171800,428022150,11490,11490,11490,11490,0
|
|
20230705,171700,428022150,11490,11490,11490,11490,0
|
|
20230705,171600,428022150,11490,11490,11490,11490,0
|
|
20230705,171500,428022150,11490,11490,11490,11490,0
|
|
20230705,171400,428022150,11490,11490,11490,11490,0
|
|
20230705,171300,428022150,11490,11490,11490,11490,0
|
|
20230705,171200,428022150,11490,11490,11490,11490,0
|
|
20230705,171100,428022150,11490,11490,11490,11490,614
|
|
20230705,171000,428022150,11490,11490,11490,11490,0
|
|
20230705,170900,428022150,11490,11490,11490,11490,0
|
|
20230705,170800,428022150,11490,11490,11490,11490,0
|
|
20230705,170700,428022150,11490,11490,11490,11490,0
|
|
20230705,170600,428022150,11490,11490,11490,11490,0
|
|
20230705,170500,428022150,11490,11490,11490,11490,0
|
|
20230705,170400,428022150,11490,11490,11490,11490,0
|
|
20230705,170300,428022150,11490,11490,11490,11490,0
|
|
20230705,170200,428022150,11490,11490,11490,11490,0
|
|
20230705,170100,428022150,11490,11490,11490,11490,0
|
|
20230705,170000,428022150,11490,11490,11490,11490,0
|
|
20230705,165900,428022150,11490,11490,11490,11490,0
|
|
20230705,165800,428022150,11490,11490,11490,11490,0
|
|
20230705,165700,428022150,11490,11490,11490,11490,0
|
|
20230705,165600,428022150,11490,11490,11490,11490,0
|
|
20230705,165500,428022150,11490,11490,11490,11490,0
|
|
20230705,165400,428022150,11490,11490,11490,11490,0
|
|
20230705,165300,428022150,11490,11490,11490,11490,0
|
|
20230705,165200,428022150,11490,11490,11490,11490,0
|
|
20230705,165100,428022150,11490,11490,11490,11490,0
|
|
20230705,165000,428022150,11490,11490,11490,11490,0
|
|
20230705,164900,428022150,11490,11490,11490,11490,0
|
|
20230705,164800,428022150,11490,11490,11490,11490,0
|
|
20230705,164700,428022150,11490,11490,11490,11490,0
|
|
20230705,164600,428022150,11490,11490,11490,11490,0
|
|
20230705,164500,428022150,11490,11490,11490,11490,0
|
|
20230705,164400,428022150,11490,11490,11490,11490,0
|
|
20230705,164300,428022150,11490,11490,11490,11490,0
|
|
20230705,164200,428022150,11490,11490,11490,11490,0
|
|
20230705,164100,428022150,11490,11490,11490,11490,614
|
|
20230705,164000,428022150,11490,11490,11490,11490,0
|
|
20230705,163900,428022150,11490,11490,11490,11490,0
|
|
20230705,163800,428022150,11490,11490,11490,11490,0
|
|
20230705,163700,428022150,11490,11490,11490,11490,0
|
|
20230705,163600,428022150,11490,11490,11490,11490,0
|
|
20230705,163500,428022150,11490,11490,11490,11490,0
|
|
20230705,163400,428022150,11490,11490,11490,11490,0
|
|
20230705,163300,428022150,11490,11490,11490,11490,0
|
|
20230705,163200,428022150,11490,11490,11490,11490,0
|
|
20230705,163100,428022150,11490,11490,11490,11490,0
|
|
20230705,163000,428022150,11490,11490,11490,11490,0
|
|
20230705,162900,428022150,11490,11490,11490,11490,0
|
|
20230705,162800,428022150,11490,11490,11490,11490,0
|
|
20230705,162700,428022150,11490,11490,11490,11490,0
|
|
20230705,162600,428022150,11490,11490,11490,11490,0
|
|
20230705,162500,428022150,11490,11490,11490,11490,0
|
|
20230705,162400,428022150,11490,11490,11490,11490,0
|
|
20230705,162300,428022150,11490,11490,11490,11490,0
|
|
20230705,162200,428022150,11490,11490,11490,11490,0
|
|
20230705,162100,428022150,11490,11490,11490,11490,0
|
|
20230705,162000,428022150,11490,11490,11490,11490,0
|
|
20230705,161900,428022150,11490,11490,11490,11490,0
|
|
20230705,161800,428022150,11490,11490,11490,11490,0
|
|
20230705,161700,428022150,11490,11490,11490,11490,0
|
|
20230705,161600,428022150,11490,11490,11490,11490,0
|
|
20230705,161500,428022150,11490,11490,11490,11490,0
|
|
20230705,161400,428022150,11490,11490,11490,11490,0
|
|
20230705,161300,428022150,11490,11490,11490,11490,0
|
|
20230705,161200,428022150,11490,11490,11490,11490,0
|
|
20230705,161100,428022150,11490,11490,11490,11490,614
|
|
20230705,161000,428022150,11490,11490,11490,11490,0
|
|
20230705,160900,428022150,11490,11490,11490,11490,0
|
|
20230705,160800,428022150,11490,11490,11490,11490,0
|
|
20230705,160700,428022150,11490,11490,11490,11490,0
|
|
20230705,160600,428022150,11490,11490,11490,11490,0
|
|
20230705,160500,428022150,11490,11490,11490,11490,0
|
|
20230705,160400,428022150,11490,11490,11490,11490,0
|
|
20230705,160300,428022150,11490,11490,11490,11490,0
|
|
20230705,160200,428022150,11490,11490,11490,11490,0
|
|
20230705,160100,428022150,11490,11490,11490,11490,0
|
|
20230705,160000,428022150,11490,11490,11490,11490,0
|
|
20230705,155900,428022150,11490,11490,11490,11490,0
|
|
20230705,155800,428022150,11490,11490,11490,11490,0
|
|
20230705,155700,428022150,11490,11490,11490,11490,0
|
|
20230705,155600,428022150,11490,11490,11490,11490,0
|
|
20230705,155500,428022150,11490,11490,11490,11490,0
|
|
20230705,155400,428022150,11490,11490,11490,11490,0
|
|
20230705,155300,428022150,11490,11490,11490,11490,0
|
|
20230705,155200,428022150,11490,11490,11490,11490,0
|
|
20230705,155100,428022150,11490,11490,11490,11490,0
|
|
20230705,155000,428022150,11490,11490,11490,11490,0
|
|
20230705,154900,428022150,11490,11490,11490,11490,0
|
|
20230705,154800,428022150,11490,11490,11490,11490,0
|
|
20230705,154700,428022150,11490,11490,11490,11490,0
|
|
20230705,154600,428022150,11490,11490,11490,11490,0
|
|
20230705,154500,428022150,11490,11490,11490,11490,0
|
|
20230705,154400,428022150,11490,11490,11490,11490,0
|
|
20230705,154300,428022150,11490,11490,11490,11490,0
|
|
20230705,154200,428022150,11490,11490,11490,11490,0
|
|
20230705,154100,428022150,11490,11490,11490,11490,614
|
|
20230705,154000,428022150,11490,11490,11490,11490,0
|
|
20230705,153900,428022150,11490,11490,11490,11490,0
|
|
20230705,153800,428022150,11490,11490,11490,11490,0
|
|
20230705,153700,428022150,11490,11490,11490,11490,0
|
|
20230705,153600,428022150,11490,11490,11490,11490,0
|
|
20230705,153500,428022150,11490,11490,11490,11490,0
|
|
20230705,153400,428022150,11490,11490,11490,11490,0
|
|
20230705,153300,428022150,11490,11490,11490,11490,0
|
|
20230705,153200,428022150,11490,11490,11490,11490,0
|
|
20230705,153100,428022150,11490,11490,11490,11490,0
|
|
20230705,153000,428022150,11490,11490,11490,11490,614
|
|
20230705,152900,420967290,11500,11500,11500,11500,0
|
|
20230705,152800,420967290,11500,11500,11500,11500,0
|
|
20230705,152700,420967290,11500,11500,11500,11500,0
|
|
20230705,152600,420967290,11500,11500,11500,11500,0
|
|
20230705,152500,420967290,11500,11500,11500,11500,0
|
|
20230705,152400,420967290,11500,11500,11500,11500,0
|
|
20230705,152300,420967290,11500,11500,11500,11500,0
|
|
20230705,152200,420967290,11500,11500,11500,11500,0
|
|
20230705,152100,420967290,11500,11500,11500,11500,0
|
|
20230705,152000,420967290,11500,11500,11500,11500,0
|
|
20230705,151900,420967290,11500,11500,11500,11500,0
|
|
20230705,151800,420967290,11500,11500,11500,11500,0
|
|
20230705,151700,420967290,11500,11500,11500,11500,0
|
|
20230705,151600,420967290,11500,11500,11500,11500,1
|
|
20230705,151500,420955790,11490,11490,11490,11490,201
|
|
20230705,151400,418646300,11500,11480,11500,11480,3
|
|
20230705,151300,418611820,11480,11480,11480,11480,0
|
|
20230705,151200,418611820,11480,11480,11480,11480,0
|
|
20230705,151100,418611820,11480,11480,11480,11480,0
|
|
20230705,151000,418611820,11480,11480,11480,11480,1
|
|
20230705,150900,418600340,11480,11480,11480,11480,0
|
|
20230705,150800,418600340,11480,11480,11480,11480,0
|
|
20230705,150700,418600340,11480,11480,11480,11480,0
|
|
20230705,150600,418600340,11480,11480,11480,11480,0
|
|
20230705,150500,418600340,11480,11500,11500,11480,66
|
|
20230705,150400,417842300,11500,11500,11500,11500,0
|
|
20230705,150300,417842300,11500,11500,11500,11500,0
|
|
20230705,150200,417842300,11500,11500,11500,11500,0
|
|
20230705,150100,417842300,11500,11500,11500,11500,0
|
|
20230705,150000,417842300,11500,11500,11500,11500,0
|
|
20230705,145900,417842300,11500,11500,11500,11500,0
|
|
20230705,145800,417842300,11500,11500,11500,11500,0
|
|
20230705,145700,417842300,11500,11500,11500,11500,0
|
|
20230705,145600,417842300,11500,11500,11500,11500,0
|
|
20230705,145500,417842300,11500,11500,11500,11500,0
|
|
20230705,145400,417842300,11500,11500,11500,11500,0
|
|
20230705,145300,417842300,11500,11500,11500,11500,0
|
|
20230705,145200,417842300,11500,11500,11500,11500,0
|
|
20230705,145100,417842300,11500,11500,11500,11500,0
|
|
20230705,145000,417842300,11500,11500,11500,11500,0
|
|
20230705,144900,417842300,11500,11500,11500,11500,0
|
|
20230705,144800,417842300,11500,11500,11500,11500,0
|
|
20230705,144700,417842300,11500,11500,11500,11500,0
|
|
20230705,144600,417842300,11500,11500,11500,11500,5
|
|
20230705,144500,417784800,11490,11490,11490,11490,0
|
|
20230705,144400,417784800,11490,11450,11490,11450,31
|
|
20230705,144300,417428650,11460,11460,11460,11460,110
|
|
20230705,144200,416168050,11470,11470,11470,11470,0
|
|
20230705,144100,416168050,11470,11470,11470,11470,0
|
|
20230705,144000,416168050,11470,11470,11470,11470,0
|
|
20230705,143900,416168050,11470,11480,11480,11470,424
|
|
20230705,143800,411303770,11480,11480,11480,11480,0
|
|
20230705,143700,411303770,11480,11500,11500,11480,1000
|
|
20230705,143600,399813800,11500,11500,11500,11500,0
|
|
20230705,143500,399813800,11500,11500,11500,11500,1
|
|
20230705,143400,399802300,11520,11520,11520,11520,0
|
|
20230705,143300,399802300,11520,11520,11520,11520,0
|
|
20230705,143200,399802300,11520,11520,11520,11520,0
|
|
20230705,143100,399802300,11520,11520,11520,11520,0
|
|
20230705,143000,399802300,11520,11520,11520,11520,0
|
|
20230705,142900,399802300,11520,11520,11520,11520,0
|
|
20230705,142800,399802300,11520,11500,11520,11500,3
|
|
20230705,142700,399767770,11490,11500,11500,11490,2186
|
|
20230705,142600,374648310,11500,11500,11500,11500,36
|
|
20230705,142500,374234310,11500,11500,11500,11500,76
|
|
20230705,142400,373360310,11500,11500,11500,11500,0
|
|
20230705,142300,373360310,11500,11500,11500,11500,0
|
|
20230705,142200,373360310,11500,11500,11500,11500,6
|
|
20230705,142100,373291310,11490,11490,11490,11490,0
|
|
20230705,142000,373291310,11490,11490,11490,11490,0
|
|
20230705,141900,373291310,11490,11490,11490,11490,0
|
|
20230705,141800,373291310,11490,11490,11490,11490,0
|
|
20230705,141700,373291310,11490,11490,11490,11490,0
|
|
20230705,141600,373291310,11490,11490,11490,11490,0
|
|
20230705,141500,373291310,11490,11490,11490,11490,1
|
|
20230705,141400,373279820,11520,11520,11520,11520,0
|
|
20230705,141300,373279820,11520,11520,11520,11520,0
|
|
20230705,141200,373279820,11520,11520,11520,11520,0
|
|
20230705,141100,373279820,11520,11520,11520,11520,0
|
|
20230705,141000,373279820,11520,11520,11520,11520,0
|
|
20230705,140900,373279820,11520,11520,11520,11520,2
|
|
20230705,140800,373256780,11510,11510,11510,11510,0
|
|
20230705,140700,373256780,11510,11510,11510,11510,0
|
|
20230705,140600,373256780,11510,11510,11510,11510,0
|
|
20230705,140500,373256780,11510,11500,11510,11500,9
|
|
20230705,140400,373153260,11500,11490,11500,11490,87
|
|
20230705,140300,372152830,11500,11490,11500,11490,107
|
|
20230705,140200,370922400,11490,11490,11490,11490,19
|
|
20230705,140100,370704090,11480,11480,11480,11480,0
|
|
20230705,140000,370704090,11480,11480,11480,11480,325
|
|
20230705,135900,366973090,11490,11490,11490,11490,5
|
|
20230705,135800,366915640,11480,11480,11480,11480,0
|
|
20230705,135700,366915640,11480,11480,11480,11480,0
|
|
20230705,135600,366915640,11480,11480,11480,11480,0
|
|
20230705,135500,366915640,11480,11480,11480,11480,0
|
|
20230705,135400,366915640,11480,11480,11480,11480,0
|
|
20230705,135300,366915640,11480,11480,11480,11480,0
|
|
20230705,135200,366915640,11480,11480,11480,11480,0
|
|
20230705,135100,366915640,11480,11480,11480,11480,0
|
|
20230705,135000,366915640,11480,11520,11520,11480,457
|
|
20230705,134900,361669080,11520,11520,11520,11520,0
|
|
20230705,134800,361669080,11520,11520,11520,11520,0
|
|
20230705,134700,361669080,11520,11520,11520,11520,5
|
|
20230705,134600,361611480,11520,11520,11520,11520,0
|
|
20230705,134500,361611480,11520,11510,11520,11480,4
|
|
20230705,134400,361565450,11500,11500,11500,11500,0
|
|
20230705,134300,361565450,11500,11500,11500,11500,0
|
|
20230705,134200,361565450,11500,11500,11500,11500,0
|
|
20230705,134100,361565450,11500,11500,11500,11500,0
|
|
20230705,134000,361565450,11500,11500,11500,11500,0
|
|
20230705,133900,361565450,11500,11500,11500,11500,0
|
|
20230705,133800,361565450,11500,11500,11500,11500,5
|
|
20230705,133700,361507950,11520,11520,11520,11520,0
|
|
20230705,133600,361507950,11520,11520,11520,11520,0
|
|
20230705,133500,361507950,11520,11520,11520,11520,0
|
|
20230705,133400,361507950,11520,11520,11520,11520,10
|
|
20230705,133300,361392750,11520,11520,11520,11520,0
|
|
20230705,133200,361392750,11520,11520,11520,11520,4
|
|
20230705,133100,361346670,11520,11520,11520,11520,0
|
|
20230705,133000,361346670,11520,11500,11520,11500,52
|
|
20230705,132900,360748530,11500,11500,11500,11500,0
|
|
20230705,132800,360748530,11500,11500,11500,11500,0
|
|
20230705,132700,360748530,11500,11500,11500,11500,0
|
|
20230705,132600,360748530,11500,11500,11500,11500,0
|
|
20230705,132500,360748530,11500,11500,11500,11500,0
|
|
20230705,132400,360748530,11500,11490,11500,11490,29
|
|
20230705,132300,360415300,11490,11490,11490,11490,0
|
|
20230705,132200,360415300,11490,11490,11490,11490,100
|
|
20230705,132100,359266300,11490,11490,11490,11490,0
|
|
20230705,132000,359266300,11490,11490,11490,11490,5
|
|
20230705,131900,359208850,11480,11480,11480,11480,65
|
|
20230705,131800,358462650,11450,11450,11450,11450,479
|
|
20230705,131700,352978100,11450,11430,11450,11430,2460
|
|
20230705,131600,324858330,11400,11400,11400,11400,1
|
|
20230705,131500,324846930,11430,11410,11430,11410,5
|
|
20230705,131400,324789840,11410,11410,11410,11410,0
|
|
20230705,131300,324789840,11410,11410,11410,11410,0
|
|
20230705,131200,324789840,11410,11400,11410,11400,1002
|
|
20230705,131100,313362040,11390,11380,11390,11380,10
|
|
20230705,131000,313248220,11380,11370,11380,11370,229
|
|
20230705,130900,310642620,11370,11370,11370,11370,3
|
|
20230705,130800,310608510,11380,11380,11380,11380,0
|
|
20230705,130700,310608510,11380,11380,11380,11380,0
|
|
20230705,130600,310608510,11380,11380,11380,11380,1
|
|
20230705,130500,310597130,11370,11370,11370,11370,0
|
|
20230705,130400,310597130,11370,11370,11370,11370,1
|
|
20230705,130300,310585760,11370,11370,11370,11370,30
|
|
20230705,130200,310244660,11370,11370,11370,11370,0
|
|
20230705,130100,310244660,11370,11370,11370,11370,10
|
|
20230705,130000,310130960,11370,11370,11370,11370,11
|
|
20230705,125900,310005890,11340,11340,11340,11340,0
|
|
20230705,125800,310005890,11340,11340,11340,11340,0
|
|
20230705,125700,310005890,11340,11340,11340,11340,0
|
|
20230705,125600,310005890,11340,11340,11340,11340,1
|
|
20230705,125500,309994550,11360,11360,11360,11360,2
|
|
20230705,125400,309971830,11340,11340,11340,11340,0
|
|
20230705,125300,309971830,11340,11350,11350,11340,350
|
|
20230705,125200,306000780,11350,11350,11350,11350,0
|
|
20230705,125100,306000780,11350,11350,11350,11350,0
|
|
20230705,125000,306000780,11350,11350,11350,11350,32
|
|
20230705,124900,305637580,11350,11350,11350,11350,0
|
|
20230705,124800,305637580,11350,11350,11350,11350,0
|
|
20230705,124700,305637580,11350,11350,11350,11350,0
|
|
20230705,124600,305637580,11350,11350,11350,11350,1
|
|
20230705,124500,305626230,11360,11360,11360,11360,8
|
|
20230705,124400,305535350,11360,11360,11360,11360,0
|
|
20230705,124300,305535350,11360,11360,11360,11360,0
|
|
20230705,124200,305535350,11360,11360,11360,11360,0
|
|
20230705,124100,305535350,11360,11360,11360,11360,0
|
|
20230705,124000,305535350,11360,11360,11360,11360,0
|
|
20230705,123900,305535350,11360,11360,11360,11360,0
|
|
20230705,123800,305535350,11360,11360,11360,11360,0
|
|
20230705,123700,305535350,11360,11360,11360,11360,1
|
|
20230705,123600,305523990,11350,11350,11350,11350,8
|
|
20230705,123500,305433190,11360,11360,11360,11360,0
|
|
20230705,123400,305433190,11360,11370,11370,11360,229
|
|
20230705,123300,302831240,11370,11370,11370,11370,0
|
|
20230705,123200,302831240,11370,11370,11370,11370,0
|
|
20230705,123100,302831240,11370,11370,11370,11370,0
|
|
20230705,123000,302831240,11370,11370,11370,11370,1
|
|
20230705,122900,302819870,11360,11360,11360,11360,40
|
|
20230705,122800,302365470,11360,11360,11360,11360,0
|
|
20230705,122700,302365470,11360,11360,11360,11360,0
|
|
20230705,122600,302365470,11360,11360,11360,11360,23
|
|
20230705,122500,302104190,11360,11370,11370,11360,35
|
|
20230705,122400,301706530,11360,11360,11360,11360,0
|
|
20230705,122300,301706530,11360,11360,11360,11360,13
|
|
20230705,122200,301558850,11360,11360,11360,11360,6
|
|
20230705,122100,301490690,11360,11360,11360,11360,6
|
|
20230705,122000,301422530,11360,11360,11360,11360,0
|
|
20230705,121900,301422530,11360,11360,11360,11360,0
|
|
20230705,121800,301422530,11360,11360,11360,11360,25
|
|
20230705,121700,301138530,11360,11360,11360,11360,0
|
|
20230705,121600,301138530,11360,11350,11360,11350,10
|
|
20230705,121500,301024990,11350,11350,11350,11350,6
|
|
20230705,121400,300956890,11350,11350,11350,11350,0
|
|
20230705,121300,300956890,11350,11350,11350,11350,151
|
|
20230705,121200,299243040,11350,11350,11350,11350,7
|
|
20230705,121100,299163590,11350,11360,11360,11350,8
|
|
20230705,121000,299072770,11350,11350,11350,11350,0
|
|
20230705,120900,299072770,11350,11350,11350,11350,8
|
|
20230705,120800,298981970,11350,11350,11350,11350,388
|
|
20230705,120700,294578170,11350,11350,11350,11350,7
|
|
20230705,120600,294498720,11350,11350,11350,11350,6
|
|
20230705,120500,294430620,11360,11350,11360,11350,10
|
|
20230705,120400,294317080,11370,11370,11370,11370,0
|
|
20230705,120300,294317080,11370,11370,11370,11370,23
|
|
20230705,120200,294055570,11360,11360,11370,11360,186
|
|
20230705,120100,291940830,11360,11360,11360,11360,10
|
|
20230705,120000,291827230,11350,11360,11360,11350,16
|
|
20230705,115900,291645530,11350,11350,11350,11350,143
|
|
20230705,115800,290022480,11360,11370,11370,11360,860
|
|
20230705,115700,280247400,11380,11380,11380,11380,9
|
|
20230705,115600,280144980,11380,11380,11380,11380,97
|
|
20230705,115500,279041120,11380,11380,11380,11380,0
|
|
20230705,115400,279041120,11380,11370,11380,11370,30
|
|
20230705,115300,278699780,11370,11370,11370,11370,6
|
|
20230705,115200,278631560,11370,11370,11370,11370,0
|
|
20230705,115100,278631560,11370,11370,11370,11370,0
|
|
20230705,115000,278631560,11370,11390,11390,11370,769
|
|
20230705,114900,269878900,11400,11390,11400,11390,82
|
|
20230705,114800,268944910,11380,11410,11410,11380,695
|
|
20230705,114700,261024160,11470,11390,11470,11390,229
|
|
20230705,114600,258408570,11380,11430,11450,11380,1474
|
|
20230705,114500,241592760,11450,11450,11450,11450,130
|
|
20230705,114400,240104260,11450,11460,11460,11430,648
|
|
20230705,114300,232695870,11440,11440,11440,11440,1
|
|
20230705,114200,232684430,11440,11460,11490,11430,923
|
|
20230705,114100,222104510,11460,11500,11500,11460,975
|
|
20230705,114000,210908970,11500,11520,11530,11500,1889
|
|
20230705,113900,189173990,11530,11550,11550,11530,427
|
|
20230705,113800,184245200,11560,11560,11560,11560,182
|
|
20230705,113700,182141280,11560,11560,11560,11560,7
|
|
20230705,113600,182060360,11560,11560,11560,11560,0
|
|
20230705,113500,182060360,11560,11560,11560,11560,103
|
|
20230705,113400,180869680,11560,11560,11560,11560,14
|
|
20230705,113300,180707840,11560,11560,11560,11560,0
|
|
20230705,113200,180707840,11560,11560,11560,11560,6
|
|
20230705,113100,180638480,11560,11560,11560,11560,6
|
|
20230705,113000,180569120,11560,11560,11560,11560,6
|
|
20230705,112900,180499760,11560,11560,11560,11560,6
|
|
20230705,112800,180430400,11560,11560,11560,11560,0
|
|
20230705,112700,180430400,11560,11570,11570,11560,9
|
|
20230705,112600,180326330,11570,11560,11570,11560,14
|
|
20230705,112500,180164410,11560,11560,11560,11560,6
|
|
20230705,112400,180095050,11560,11560,11560,11560,6
|
|
20230705,112300,180025690,11560,11560,11560,11560,7
|
|
20230705,112200,179944770,11560,11560,11560,11560,0
|
|
20230705,112100,179944770,11560,11560,11560,11560,6
|
|
20230705,112000,179875410,11560,11560,11560,11560,0
|
|
20230705,111900,179875410,11560,11570,11570,11560,186
|
|
20230705,111800,177723670,11570,11570,11570,11570,6
|
|
20230705,111700,177654250,11570,11570,11570,11570,6
|
|
20230705,111600,177584830,11570,11570,11570,11570,0
|
|
20230705,111500,177584830,11570,11570,11570,11570,6
|
|
20230705,111400,177515410,11570,11570,11570,11570,266
|
|
20230705,111300,174437790,11570,11570,11570,11570,7
|
|
20230705,111200,174356800,11570,11570,11570,11570,6
|
|
20230705,111100,174287380,11570,11570,11570,11570,6
|
|
20230705,111000,174217960,11580,11580,11580,11580,10
|
|
20230705,110900,174102160,11580,11580,11580,11580,110
|
|
20230705,110800,172828360,11580,11580,11580,11580,6
|
|
20230705,110700,172758880,11580,11580,11580,11580,7
|
|
20230705,110600,172677820,11580,11580,11580,11580,6
|
|
20230705,110500,172608340,11590,11590,11590,11590,4
|
|
20230705,110400,172561980,11590,11580,11590,11580,7
|
|
20230705,110300,172480860,11580,11560,11580,11560,529
|
|
20230705,110200,166365600,11570,11570,11570,11570,1
|
|
20230705,110100,166354030,11560,11580,11580,11560,506
|
|
20230705,110000,160501180,11590,11590,11590,11590,1
|
|
20230705,105900,160489590,11590,11590,11590,11590,3
|
|
20230705,105800,160454820,11590,11590,11590,11590,111
|
|
20230705,105700,159168330,11640,11640,11640,11640,0
|
|
20230705,105600,159168330,11640,11640,11640,11640,0
|
|
20230705,105500,159168330,11640,11610,11650,11600,1056
|
|
20230705,105400,146897060,11620,11620,11620,11620,0
|
|
20230705,105300,146897060,11620,11660,11660,11620,1000
|
|
20230705,105200,135255940,11670,11670,11670,11670,332
|
|
20230705,105100,131381500,11670,11670,11670,11670,6
|
|
20230705,105000,131311480,11680,11680,11680,11680,0
|
|
20230705,104900,131311480,11680,11670,11680,11670,21
|
|
20230705,104800,131066210,11670,11670,11670,11670,6
|
|
20230705,104700,130996190,11670,11670,11670,11670,0
|
|
20230705,104600,130996190,11670,11670,11670,11670,6
|
|
20230705,104500,130926170,11670,11670,11670,11670,6
|
|
20230705,104400,130856150,11670,11670,11670,11670,7
|
|
20230705,104300,130774460,11670,11670,11670,11670,6
|
|
20230705,104200,130704440,11670,11670,11670,11670,6
|
|
20230705,104100,130634420,11670,11670,11670,11670,0
|
|
20230705,104000,130634420,11670,11670,11670,11670,14
|
|
20230705,103900,130471040,11670,11670,11670,11670,0
|
|
20230705,103800,130471040,11670,11670,11670,11670,0
|
|
20230705,103700,130471040,11670,11690,11690,11670,815
|
|
20230705,103600,120956360,11700,11700,11700,11700,5
|
|
20230705,103500,120897860,11700,11700,11700,11700,0
|
|
20230705,103400,120897860,11700,11720,11720,11700,27
|
|
20230705,103300,120581650,11700,11710,11710,11690,1311
|
|
20230705,103200,105241540,11720,11730,11730,11720,113
|
|
20230705,103100,103917140,11730,11730,11730,11730,306
|
|
20230705,103000,100327760,11740,11740,11740,11740,5
|
|
20230705,102900,100269060,11740,11740,11740,11740,0
|
|
20230705,102800,100269060,11740,11740,11740,11740,37
|
|
20230705,102700,99834680,11740,11740,11740,11740,6
|
|
20230705,102600,99764240,11740,11740,11740,11740,6
|
|
20230705,102500,99693800,11740,11740,11740,11740,6
|
|
20230705,102400,99623360,11740,11750,11750,11740,306
|
|
20230705,102300,96030860,11750,11750,11750,11750,3
|
|
20230705,102200,95995610,11740,11770,11770,11740,100
|
|
20230705,102100,94820760,11770,11770,11770,11770,6
|
|
20230705,102000,94750140,11770,11770,11770,11770,7
|
|
20230705,101900,94667750,11770,11770,11770,11770,5
|
|
20230705,101800,94608900,11770,11770,11770,11770,0
|
|
20230705,101700,94608900,11770,11770,11770,11770,0
|
|
20230705,101600,94608900,11770,11770,11770,11770,18
|
|
20230705,101500,94397040,11760,11760,11760,11760,6
|
|
20230705,101400,94326480,11760,11760,11760,11760,1
|
|
20230705,101300,94314720,11770,11770,11770,11770,6
|
|
20230705,101200,94244100,11770,11770,11770,11770,0
|
|
20230705,101100,94244100,11770,11770,11770,11770,6
|
|
20230705,101000,94173480,11780,11780,11780,11780,3
|
|
20230705,100900,94138140,11780,11780,11780,11780,7
|
|
20230705,100800,94055680,11800,11800,11800,11800,0
|
|
20230705,100700,94055680,11800,11800,11800,11800,4
|
|
20230705,100600,94008480,11800,11800,11800,11800,0
|
|
20230705,100500,94008480,11800,11750,11800,11750,377
|
|
20230705,100400,89565090,11750,11750,11750,11750,0
|
|
20230705,100300,89565090,11750,11750,11750,11750,103
|
|
20230705,100200,88354840,11740,11760,11780,11740,34
|
|
20230705,100100,87955490,11740,11750,11750,11740,16
|
|
20230705,100000,87767580,11750,11750,11750,11750,24
|
|
20230705,095900,87485580,11780,11780,11780,11780,0
|
|
20230705,095800,87485580,11780,11780,11780,11780,0
|
|
20230705,095700,87485580,11780,11780,11780,11780,0
|
|
20230705,095600,87485580,11780,11790,11790,11780,321
|
|
20230705,095500,83701090,11850,11730,11850,11730,41
|
|
20230705,095400,83218060,11740,11730,11740,11730,31
|
|
20230705,095300,82854420,11740,11730,11740,11730,106
|
|
20230705,095200,81610050,11740,11740,11740,11740,11
|
|
20230705,095100,81480910,11740,11740,11740,11740,78
|
|
20230705,095000,80565190,11740,11760,11760,11740,354
|
|
20230705,094900,76404520,11770,11770,11770,11770,47
|
|
20230705,094800,75851330,11770,11770,11770,11770,106
|
|
20230705,094700,74603710,11790,11790,11790,11790,0
|
|
20230705,094600,74603710,11790,11790,11790,11790,1
|
|
20230705,094500,74591920,11810,11810,11810,11810,0
|
|
20230705,094400,74591920,11810,11770,11810,11770,108
|
|
20230705,094300,73319810,11780,11780,11780,11780,1
|
|
20230705,094200,73308030,11770,11770,11770,11770,6
|
|
20230705,094100,73237410,11780,11790,11810,11780,572
|
|
20230705,094000,66495070,11790,11800,11810,11790,426
|
|
20230705,093900,61472400,11790,11790,11790,11790,6
|
|
20230705,093800,61401660,11800,11800,11800,11800,0
|
|
20230705,093700,61401660,11800,11800,11800,11800,500
|
|
20230705,093600,55501660,11800,11820,11860,11800,56
|
|
20230705,093500,54840410,11790,11790,11790,11790,0
|
|
20230705,093400,54840410,11790,11790,11790,11790,19
|
|
20230705,093300,54616400,11780,11810,11810,11780,680
|
|
20230705,093200,46593180,11820,11820,11820,11820,112
|
|
20230705,093100,45269340,11830,11830,11830,11830,110
|
|
20230705,093000,43968040,11860,11850,11860,11830,110
|
|
20230705,092900,42666520,11840,11850,11860,11840,129
|
|
20230705,092800,41139060,11860,11860,11880,11850,42
|
|
20230705,092700,40640860,11850,11880,11890,11850,108
|
|
20230705,092600,39360800,11890,11860,11890,11860,131
|
|
20230705,092500,37806960,11890,11880,11890,11860,72
|
|
20230705,092400,36952240,11880,11880,11880,11880,3
|
|
20230705,092300,36916600,11880,11880,11880,11880,7
|
|
20230705,092200,36833440,11890,11870,11890,11870,402
|
|
20230705,092100,32061660,11890,11890,11890,11890,0
|
|
20230705,092000,32061660,11890,11890,11890,11890,0
|
|
20230705,091900,32061660,11890,11890,11890,11890,0
|
|
20230705,091800,32061660,11890,11890,11890,11890,0
|
|
20230705,091700,32061660,11890,11890,11890,11890,70
|
|
20230705,091600,31229360,11890,11890,11890,11890,4
|
|
20230705,091500,31181800,11890,11880,11890,11870,112
|
|
20230705,091400,29851190,11880,11890,11890,11880,45
|
|
20230705,091300,29316570,11880,11880,11880,11880,11
|
|
20230705,091200,29185890,11880,11880,11880,11880,56
|
|
20230705,091100,28520610,11870,11870,11870,11870,0
|
|
20230705,091000,28520610,11870,11860,11870,11860,54
|
|
20230705,090900,27879640,11880,11880,11880,11880,0
|
|
20230705,090800,27879640,11880,11880,11880,11880,989
|
|
20230705,090700,16130320,11880,11880,11880,11880,709
|
|
20230705,090600,7707400,11880,11880,11880,11880,5
|
|
20230705,090500,7648000,11880,11870,11880,11870,304
|
|
20230705,090400,4036540,11880,11880,11880,11880,0
|
|
20230705,090300,4036540,11880,11870,11880,11870,10
|
|
20230705,090200,3917810,11890,11870,11890,11850,106
|
|
20230705,090100,2658610,11880,11880,11880,11880,0
|
|
20230705,090000,2658610,11880,11800,11880,11800,225
|