594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185100,225084280,9410,9410,9410,9410,2963
|
|
20230720,185000,225084280,9410,9410,9410,9410,0
|
|
20230720,184900,225084280,9410,9410,9410,9410,0
|
|
20230720,184800,225084280,9410,9410,9410,9410,0
|
|
20230720,184700,225084280,9410,9410,9410,9410,0
|
|
20230720,184600,225084280,9410,9410,9410,9410,0
|
|
20230720,184500,225084280,9410,9410,9410,9410,0
|
|
20230720,184400,225084280,9410,9410,9410,9410,0
|
|
20230720,184300,225084280,9410,9410,9410,9410,0
|
|
20230720,184200,225084280,9410,9410,9410,9410,0
|
|
20230720,184100,225084280,9410,9410,9410,9410,0
|
|
20230720,184000,225084280,9410,9410,9410,9410,0
|
|
20230720,183900,225084280,9410,9410,9410,9410,0
|
|
20230720,183800,225084280,9410,9410,9410,9410,0
|
|
20230720,183700,225084280,9410,9410,9410,9410,0
|
|
20230720,183600,225084280,9410,9410,9410,9410,0
|
|
20230720,183500,225084280,9410,9410,9410,9410,0
|
|
20230720,183400,225084280,9410,9410,9410,9410,0
|
|
20230720,183300,225084280,9410,9410,9410,9410,0
|
|
20230720,183200,225084280,9410,9410,9410,9410,0
|
|
20230720,183100,225084280,9410,9410,9410,9410,0
|
|
20230720,183000,225084280,9410,9410,9410,9410,0
|
|
20230720,182900,225084280,9410,9410,9410,9410,0
|
|
20230720,182800,225084280,9410,9410,9410,9410,0
|
|
20230720,182700,225084280,9410,9410,9410,9410,0
|
|
20230720,182600,225084280,9410,9410,9410,9410,0
|
|
20230720,182500,225084280,9410,9410,9410,9410,0
|
|
20230720,182400,225084280,9410,9410,9410,9410,0
|
|
20230720,182300,225084280,9410,9410,9410,9410,0
|
|
20230720,182200,225084280,9410,9410,9410,9410,0
|
|
20230720,182100,225084280,9410,9410,9410,9410,2963
|
|
20230720,182000,225084280,9410,9410,9410,9410,0
|
|
20230720,181900,225084280,9410,9410,9410,9410,0
|
|
20230720,181800,225084280,9410,9410,9410,9410,0
|
|
20230720,181700,225084280,9410,9410,9410,9410,0
|
|
20230720,181600,225084280,9410,9410,9410,9410,0
|
|
20230720,181500,225084280,9410,9410,9410,9410,0
|
|
20230720,181400,225084280,9410,9410,9410,9410,0
|
|
20230720,181300,225084280,9410,9410,9410,9410,0
|
|
20230720,181200,225084280,9410,9410,9410,9410,0
|
|
20230720,181100,225084280,9410,9410,9410,9410,0
|
|
20230720,181000,225084280,9410,9410,9410,9410,0
|
|
20230720,180900,225084280,9410,9410,9410,9410,0
|
|
20230720,180800,225084280,9410,9410,9410,9410,0
|
|
20230720,180700,225084280,9410,9410,9410,9410,0
|
|
20230720,180600,225084280,9410,9410,9410,9410,0
|
|
20230720,180500,225084280,9410,9410,9410,9410,0
|
|
20230720,180400,225084280,9410,9410,9410,9410,0
|
|
20230720,180300,225084280,9410,9410,9410,9410,0
|
|
20230720,180200,225084280,9410,9410,9410,9410,0
|
|
20230720,180100,225084280,9410,9410,9410,9410,0
|
|
20230720,180000,225084280,9410,9410,9410,9410,0
|
|
20230720,175900,225084280,9410,9410,9410,9410,0
|
|
20230720,175800,225084280,9410,9410,9410,9410,0
|
|
20230720,175700,225084280,9410,9410,9410,9410,0
|
|
20230720,175600,225084280,9410,9410,9410,9410,0
|
|
20230720,175500,225084280,9410,9410,9410,9410,0
|
|
20230720,175400,225084280,9410,9410,9410,9410,0
|
|
20230720,175300,225084280,9410,9410,9410,9410,0
|
|
20230720,175200,225084280,9410,9410,9410,9410,0
|
|
20230720,175100,225084280,9410,9410,9410,9410,2963
|
|
20230720,175000,225084280,9410,9410,9410,9410,0
|
|
20230720,174900,225084280,9410,9410,9410,9410,0
|
|
20230720,174800,225084280,9410,9410,9410,9410,0
|
|
20230720,174700,225084280,9410,9410,9410,9410,0
|
|
20230720,174600,225084280,9410,9410,9410,9410,0
|
|
20230720,174500,225084280,9410,9410,9410,9410,0
|
|
20230720,174400,225084280,9410,9410,9410,9410,0
|
|
20230720,174300,225084280,9410,9410,9410,9410,0
|
|
20230720,174200,225084280,9410,9410,9410,9410,0
|
|
20230720,174100,225084280,9410,9410,9410,9410,0
|
|
20230720,174000,225084280,9410,9410,9410,9410,0
|
|
20230720,173900,225084280,9410,9410,9410,9410,0
|
|
20230720,173800,225084280,9410,9410,9410,9410,0
|
|
20230720,173700,225084280,9410,9410,9410,9410,0
|
|
20230720,173600,225084280,9410,9410,9410,9410,0
|
|
20230720,173500,225084280,9410,9410,9410,9410,0
|
|
20230720,173400,225084280,9410,9410,9410,9410,0
|
|
20230720,173300,225084280,9410,9410,9410,9410,0
|
|
20230720,173200,225084280,9410,9410,9410,9410,0
|
|
20230720,173100,225084280,9410,9410,9410,9410,0
|
|
20230720,173000,225084280,9410,9410,9410,9410,0
|
|
20230720,172900,225084280,9410,9410,9410,9410,0
|
|
20230720,172800,225084280,9410,9410,9410,9410,0
|
|
20230720,172700,225084280,9410,9410,9410,9410,0
|
|
20230720,172600,225084280,9410,9410,9410,9410,0
|
|
20230720,172500,225084280,9410,9410,9410,9410,0
|
|
20230720,172400,225084280,9410,9410,9410,9410,0
|
|
20230720,172300,225084280,9410,9410,9410,9410,0
|
|
20230720,172200,225084280,9410,9410,9410,9410,0
|
|
20230720,172100,225084280,9410,9410,9410,9410,2963
|
|
20230720,172000,225084280,9410,9410,9410,9410,0
|
|
20230720,171900,225084280,9410,9410,9410,9410,0
|
|
20230720,171800,225084280,9410,9410,9410,9410,0
|
|
20230720,171700,225084280,9410,9410,9410,9410,0
|
|
20230720,171600,225084280,9410,9410,9410,9410,0
|
|
20230720,171500,225084280,9410,9410,9410,9410,0
|
|
20230720,171400,225084280,9410,9410,9410,9410,0
|
|
20230720,171300,225084280,9410,9410,9410,9410,0
|
|
20230720,171200,225084280,9410,9410,9410,9410,0
|
|
20230720,171100,225084280,9410,9410,9410,9410,0
|
|
20230720,171000,225084280,9410,9410,9410,9410,0
|
|
20230720,170900,225084280,9410,9410,9410,9410,0
|
|
20230720,170800,225084280,9410,9410,9410,9410,0
|
|
20230720,170700,225084280,9410,9410,9410,9410,0
|
|
20230720,170600,225084280,9410,9410,9410,9410,0
|
|
20230720,170500,225084280,9410,9410,9410,9410,0
|
|
20230720,170400,225084280,9410,9410,9410,9410,0
|
|
20230720,170300,225084280,9410,9410,9410,9410,0
|
|
20230720,170200,225084280,9410,9410,9410,9410,0
|
|
20230720,170100,225084280,9410,9410,9410,9410,0
|
|
20230720,170000,225084280,9410,9410,9410,9410,0
|
|
20230720,165900,225084280,9410,9410,9410,9410,0
|
|
20230720,165800,225084280,9410,9410,9410,9410,0
|
|
20230720,165700,225084280,9410,9410,9410,9410,0
|
|
20230720,165600,225084280,9410,9410,9410,9410,0
|
|
20230720,165500,225084280,9410,9410,9410,9410,0
|
|
20230720,165400,225084280,9410,9410,9410,9410,0
|
|
20230720,165300,225084280,9410,9410,9410,9410,0
|
|
20230720,165200,225084280,9410,9410,9410,9410,0
|
|
20230720,165100,225084280,9410,9410,9410,9410,2963
|
|
20230720,165000,225084280,9410,9410,9410,9410,0
|
|
20230720,164900,225084280,9410,9410,9410,9410,0
|
|
20230720,164800,225084280,9410,9410,9410,9410,0
|
|
20230720,164700,225084280,9410,9410,9410,9410,0
|
|
20230720,164600,225084280,9410,9410,9410,9410,0
|
|
20230720,164500,225084280,9410,9410,9410,9410,0
|
|
20230720,164400,225084280,9410,9410,9410,9410,0
|
|
20230720,164300,225084280,9410,9410,9410,9410,0
|
|
20230720,164200,225084280,9410,9410,9410,9410,0
|
|
20230720,164100,225084280,9410,9410,9410,9410,0
|
|
20230720,164000,225084280,9410,9410,9410,9410,0
|
|
20230720,163900,225084280,9410,9410,9410,9410,0
|
|
20230720,163800,225084280,9410,9410,9410,9410,0
|
|
20230720,163700,225084280,9410,9410,9410,9410,0
|
|
20230720,163600,225084280,9410,9410,9410,9410,0
|
|
20230720,163500,225084280,9410,9410,9410,9410,0
|
|
20230720,163400,225084280,9410,9410,9410,9410,0
|
|
20230720,163300,225084280,9410,9410,9410,9410,0
|
|
20230720,163200,225084280,9410,9410,9410,9410,0
|
|
20230720,163100,225084280,9410,9410,9410,9410,0
|
|
20230720,163000,225084280,9410,9410,9410,9410,0
|
|
20230720,162900,225084280,9410,9410,9410,9410,0
|
|
20230720,162800,225084280,9410,9410,9410,9410,0
|
|
20230720,162700,225084280,9410,9410,9410,9410,0
|
|
20230720,162600,225084280,9410,9410,9410,9410,0
|
|
20230720,162500,225084280,9410,9410,9410,9410,0
|
|
20230720,162400,225084280,9410,9410,9410,9410,0
|
|
20230720,162300,225084280,9410,9410,9410,9410,0
|
|
20230720,162200,225084280,9410,9410,9410,9410,0
|
|
20230720,162100,225084280,9410,9410,9410,9410,2963
|
|
20230720,162000,225084280,9410,9410,9410,9410,0
|
|
20230720,161900,225084280,9410,9410,9410,9410,0
|
|
20230720,161800,225084280,9410,9410,9410,9410,0
|
|
20230720,161700,225084280,9410,9410,9410,9410,0
|
|
20230720,161600,225084280,9410,9410,9410,9410,0
|
|
20230720,161500,225084280,9410,9410,9410,9410,0
|
|
20230720,161400,225084280,9410,9410,9410,9410,0
|
|
20230720,161300,225084280,9410,9410,9410,9410,0
|
|
20230720,161200,225084280,9410,9410,9410,9410,0
|
|
20230720,161100,225084280,9410,9410,9410,9410,0
|
|
20230720,161000,225084280,9410,9410,9410,9410,0
|
|
20230720,160900,225084280,9410,9410,9410,9410,0
|
|
20230720,160800,225084280,9410,9410,9410,9410,0
|
|
20230720,160700,225084280,9410,9410,9410,9410,0
|
|
20230720,160600,225084280,9410,9410,9410,9410,0
|
|
20230720,160500,225084280,9410,9410,9410,9410,0
|
|
20230720,160400,225084280,9410,9410,9410,9410,0
|
|
20230720,160300,225084280,9410,9410,9410,9410,0
|
|
20230720,160200,225084280,9410,9410,9410,9410,0
|
|
20230720,160100,225084280,9410,9410,9410,9410,0
|
|
20230720,160000,225084280,9410,9410,9410,9410,0
|
|
20230720,155900,225084280,9410,9410,9410,9410,0
|
|
20230720,155800,225084280,9410,9410,9410,9410,0
|
|
20230720,155700,225084280,9410,9410,9410,9410,0
|
|
20230720,155600,225084280,9410,9410,9410,9410,0
|
|
20230720,155500,225084280,9410,9410,9410,9410,0
|
|
20230720,155400,225084280,9410,9410,9410,9410,0
|
|
20230720,155300,225084280,9410,9410,9410,9410,0
|
|
20230720,155200,225084280,9410,9410,9410,9410,0
|
|
20230720,155100,225084280,9410,9410,9410,9410,2963
|
|
20230720,155000,225084280,9410,9410,9410,9410,0
|
|
20230720,154900,225084280,9410,9410,9410,9410,0
|
|
20230720,154800,225084280,9410,9410,9410,9410,0
|
|
20230720,154700,225084280,9410,9410,9410,9410,0
|
|
20230720,154600,225084280,9410,9410,9410,9410,0
|
|
20230720,154500,225084280,9410,9410,9410,9410,0
|
|
20230720,154400,225084280,9410,9410,9410,9410,0
|
|
20230720,154300,225084280,9410,9410,9410,9410,0
|
|
20230720,154200,225084280,9410,9410,9410,9410,0
|
|
20230720,154100,225084280,9410,9410,9410,9410,0
|
|
20230720,154000,225084280,9410,9410,9410,9410,0
|
|
20230720,153900,225084280,9410,9410,9410,9410,0
|
|
20230720,153800,225084280,9410,9410,9410,9410,0
|
|
20230720,153700,225084280,9410,9410,9410,9410,0
|
|
20230720,153600,225084280,9410,9410,9410,9410,0
|
|
20230720,153500,225084280,9410,9410,9410,9410,0
|
|
20230720,153400,225084280,9410,9410,9410,9410,0
|
|
20230720,153300,225084280,9410,9410,9410,9410,0
|
|
20230720,153200,225084280,9410,9410,9410,9410,0
|
|
20230720,153100,225084280,9410,9410,9410,9410,0
|
|
20230720,153000,225084280,9410,9410,9410,9410,2963
|
|
20230720,152900,197202450,9490,9490,9490,9490,0
|
|
20230720,152800,197202450,9490,9490,9490,9490,0
|
|
20230720,152700,197202450,9490,9490,9490,9490,0
|
|
20230720,152600,197202450,9490,9490,9490,9490,0
|
|
20230720,152500,197202450,9490,9490,9490,9490,0
|
|
20230720,152400,197202450,9490,9490,9490,9490,0
|
|
20230720,152300,197202450,9490,9490,9490,9490,0
|
|
20230720,152200,197202450,9490,9490,9490,9490,0
|
|
20230720,152100,197202450,9490,9490,9490,9490,0
|
|
20230720,152000,197202450,9490,9490,9490,9490,0
|
|
20230720,151900,197202450,9490,9480,9490,9450,165
|
|
20230720,151800,195638530,9480,9480,9480,9480,0
|
|
20230720,151700,195638530,9480,9480,9480,9480,0
|
|
20230720,151600,195638530,9480,9480,9480,9480,8
|
|
20230720,151500,195562690,9480,9480,9480,9480,0
|
|
20230720,151400,195562690,9480,9480,9480,9480,0
|
|
20230720,151300,195562690,9480,9480,9480,9480,2
|
|
20230720,151200,195543730,9480,9450,9480,9450,12
|
|
20230720,151100,195430300,9480,9480,9480,9480,0
|
|
20230720,151000,195430300,9480,9480,9480,9480,0
|
|
20230720,150900,195430300,9480,9480,9480,9480,0
|
|
20230720,150800,195430300,9480,9480,9480,9480,0
|
|
20230720,150700,195430300,9480,9480,9480,9480,0
|
|
20230720,150600,195430300,9480,9480,9480,9480,0
|
|
20230720,150500,195430300,9480,9480,9480,9480,15
|
|
20230720,150400,195288100,9480,9480,9480,9480,0
|
|
20230720,150300,195288100,9480,9480,9480,9480,1
|
|
20230720,150200,195278620,9480,9480,9480,9480,10
|
|
20230720,150100,195183820,9480,9480,9480,9480,0
|
|
20230720,150000,195183820,9480,9480,9480,9480,0
|
|
20230720,145900,195183820,9480,9470,9480,9470,10
|
|
20230720,145800,195089070,9470,9470,9470,9470,155
|
|
20230720,145700,193621220,9460,9460,9460,9460,21
|
|
20230720,145600,193422560,9460,9460,9460,9460,0
|
|
20230720,145500,193422560,9460,9460,9460,9460,0
|
|
20230720,145400,193422560,9460,9460,9460,9460,22
|
|
20230720,145300,193214440,9450,9440,9450,9440,58
|
|
20230720,145200,192666540,9430,9430,9430,9430,0
|
|
20230720,145100,192666540,9430,9420,9430,9410,80
|
|
20230720,145000,191912450,9430,9430,9430,9430,0
|
|
20230720,144900,191912450,9430,9430,9430,9430,40
|
|
20230720,144800,191535250,9460,9460,9460,9460,0
|
|
20230720,144700,191535250,9460,9460,9460,9460,0
|
|
20230720,144600,191535250,9460,9460,9460,9460,0
|
|
20230720,144500,191535250,9460,9460,9460,9460,0
|
|
20230720,144400,191535250,9460,9460,9460,9460,0
|
|
20230720,144300,191535250,9460,9440,9460,9440,100
|
|
20230720,144200,190590450,9440,9440,9440,9440,0
|
|
20230720,144100,190590450,9440,9440,9440,9440,0
|
|
20230720,144000,190590450,9440,9440,9440,9440,0
|
|
20230720,143900,190590450,9440,9440,9440,9440,0
|
|
20230720,143800,190590450,9440,9440,9440,9440,0
|
|
20230720,143700,190590450,9440,9440,9440,9440,0
|
|
20230720,143600,190590450,9440,9440,9440,9440,0
|
|
20230720,143500,190590450,9440,9440,9440,9440,5
|
|
20230720,143400,190543250,9440,9440,9440,9440,0
|
|
20230720,143300,190543250,9440,9440,9440,9440,1
|
|
20230720,143200,190533810,9420,9420,9420,9420,1
|
|
20230720,143100,190524390,9440,9440,9440,9440,1
|
|
20230720,143000,190514950,9440,9440,9440,9440,1
|
|
20230720,142900,190505510,9430,9430,9430,9430,1
|
|
20230720,142800,190496080,9420,9420,9420,9420,1
|
|
20230720,142700,190486660,9450,9450,9450,9450,0
|
|
20230720,142600,190486660,9450,9450,9450,9450,0
|
|
20230720,142500,190486660,9450,9450,9450,9450,0
|
|
20230720,142400,190486660,9450,9450,9450,9450,0
|
|
20230720,142300,190486660,9450,9450,9450,9450,3
|
|
20230720,142200,190458310,9400,9400,9400,9400,0
|
|
20230720,142100,190458310,9400,9400,9400,9400,0
|
|
20230720,142000,190458310,9400,9400,9400,9400,0
|
|
20230720,141900,190458310,9400,9400,9400,9400,0
|
|
20230720,141800,190458310,9400,9410,9410,9400,119
|
|
20230720,141700,189339690,9400,9400,9400,9400,0
|
|
20230720,141600,189339690,9400,9400,9400,9400,0
|
|
20230720,141500,189339690,9400,9400,9400,9400,0
|
|
20230720,141400,189339690,9400,9400,9400,9400,0
|
|
20230720,141300,189339690,9400,9400,9400,9400,0
|
|
20230720,141200,189339690,9400,9400,9400,9400,0
|
|
20230720,141100,189339690,9400,9400,9400,9400,1907
|
|
20230720,141000,171413890,9410,9440,9440,9410,3354
|
|
20230720,140900,139827210,9450,9450,9450,9450,0
|
|
20230720,140800,139827210,9450,9450,9450,9450,3
|
|
20230720,140700,139798860,9450,9450,9450,9450,10
|
|
20230720,140600,139704360,9430,9430,9430,9430,0
|
|
20230720,140500,139704360,9430,9430,9430,9430,0
|
|
20230720,140400,139704360,9430,9430,9430,9430,0
|
|
20230720,140300,139704360,9430,9440,9440,9430,92
|
|
20230720,140200,138836700,9450,9450,9450,9450,0
|
|
20230720,140100,138836700,9450,9450,9450,9450,0
|
|
20230720,140000,138836700,9450,9450,9450,9450,1
|
|
20230720,135900,138827250,9440,9440,9440,9440,0
|
|
20230720,135800,138827250,9440,9440,9440,9440,40
|
|
20230720,135700,138449650,9440,9440,9440,9440,0
|
|
20230720,135600,138449650,9440,9440,9440,9440,0
|
|
20230720,135500,138449650,9440,9440,9440,9440,0
|
|
20230720,135400,138449650,9440,9430,9440,9430,263
|
|
20230720,135300,135969430,9440,9440,9440,9440,12
|
|
20230720,135200,135856150,9440,9440,9440,9440,0
|
|
20230720,135100,135856150,9440,9440,9440,9440,0
|
|
20230720,135000,135856150,9440,9440,9440,9440,0
|
|
20230720,134900,135856150,9440,9440,9440,9440,0
|
|
20230720,134800,135856150,9440,9440,9440,9440,0
|
|
20230720,134700,135856150,9440,9440,9440,9440,10
|
|
20230720,134600,135761750,9440,9440,9440,9440,116
|
|
20230720,134500,134666710,9450,9450,9450,9450,0
|
|
20230720,134400,134666710,9450,9450,9450,9450,10
|
|
20230720,134300,134572210,9440,9440,9440,9440,0
|
|
20230720,134200,134572210,9440,9440,9440,9440,400
|
|
20230720,134100,130796210,9450,9450,9450,9450,0
|
|
20230720,134000,130796210,9450,9450,9450,9450,0
|
|
20230720,133900,130796210,9450,9450,9450,9450,0
|
|
20230720,133800,130796210,9450,9450,9450,9450,0
|
|
20230720,133700,130796210,9450,9450,9450,9450,0
|
|
20230720,133600,130796210,9450,9450,9450,9450,0
|
|
20230720,133500,130796210,9450,9450,9450,9450,0
|
|
20230720,133400,130796210,9450,9450,9450,9450,20
|
|
20230720,133300,130607210,9450,9450,9450,9450,0
|
|
20230720,133200,130607210,9450,9450,9450,9450,0
|
|
20230720,133100,130607210,9450,9450,9450,9450,0
|
|
20230720,133000,130607210,9450,9450,9450,9450,0
|
|
20230720,132900,130607210,9450,9450,9450,9450,10
|
|
20230720,132800,130512710,9430,9430,9430,9430,1
|
|
20230720,132700,130503280,9430,9450,9450,9430,53
|
|
20230720,132600,130003290,9450,9460,9460,9450,26
|
|
20230720,132500,129757340,9470,9470,9470,9470,0
|
|
20230720,132400,129757340,9470,9470,9470,9470,0
|
|
20230720,132300,129757340,9470,9470,9470,9470,0
|
|
20230720,132200,129757340,9470,9470,9470,9470,2
|
|
20230720,132100,129738400,9470,9470,9470,9470,0
|
|
20230720,132000,129738400,9470,9470,9470,9470,0
|
|
20230720,131900,129738400,9470,9470,9470,9470,0
|
|
20230720,131800,129738400,9470,9470,9470,9470,0
|
|
20230720,131700,129738400,9470,9470,9470,9470,0
|
|
20230720,131600,129738400,9470,9470,9470,9470,0
|
|
20230720,131500,129738400,9470,9470,9470,9470,52
|
|
20230720,131400,129245960,9480,9480,9480,9480,5
|
|
20230720,131300,129198560,9480,9480,9480,9480,0
|
|
20230720,131200,129198560,9480,9480,9480,9480,0
|
|
20230720,131100,129198560,9480,9490,9490,9480,269
|
|
20230720,131000,126648390,9500,9500,9500,9500,0
|
|
20230720,130900,126648390,9500,9500,9510,9500,311
|
|
20230720,130800,123693880,9490,9490,9490,9490,0
|
|
20230720,130700,123693880,9490,9490,9490,9490,0
|
|
20230720,130600,123693880,9490,9490,9490,9490,3
|
|
20230720,130500,123665410,9490,9490,9490,9490,7
|
|
20230720,130400,123598980,9480,9480,9480,9480,0
|
|
20230720,130300,123598980,9480,9480,9480,9480,56
|
|
20230720,130200,123068100,9480,9480,9480,9480,1
|
|
20230720,130100,123058620,9480,9480,9480,9480,0
|
|
20230720,130000,123058620,9480,9480,9480,9480,0
|
|
20230720,125900,123058620,9480,9480,9480,9480,0
|
|
20230720,125800,123058620,9480,9480,9480,9480,1
|
|
20230720,125700,123049140,9470,9470,9470,9470,0
|
|
20230720,125600,123049140,9470,9470,9470,9470,0
|
|
20230720,125500,123049140,9470,9470,9470,9470,0
|
|
20230720,125400,123049140,9470,9470,9470,9470,0
|
|
20230720,125300,123049140,9470,9470,9470,9470,0
|
|
20230720,125200,123049140,9470,9470,9470,9470,0
|
|
20230720,125100,123049140,9470,9470,9470,9470,0
|
|
20230720,125000,123049140,9470,9470,9470,9470,8
|
|
20230720,124900,122973380,9470,9470,9470,9470,12
|
|
20230720,124800,122859740,9470,9470,9470,9470,16
|
|
20230720,124700,122708220,9470,9470,9470,9470,0
|
|
20230720,124600,122708220,9470,9470,9470,9470,0
|
|
20230720,124500,122708220,9470,9470,9470,9470,0
|
|
20230720,124400,122708220,9470,9470,9470,9470,0
|
|
20230720,124300,122708220,9470,9470,9470,9470,0
|
|
20230720,124200,122708220,9470,9470,9470,9470,1
|
|
20230720,124100,122698750,9470,9470,9470,9470,0
|
|
20230720,124000,122698750,9470,9470,9470,9470,1
|
|
20230720,123900,122689280,9430,9430,9430,9430,0
|
|
20230720,123800,122689280,9430,9430,9430,9430,0
|
|
20230720,123700,122689280,9430,9430,9430,9430,1
|
|
20230720,123600,122679850,9430,9430,9430,9430,0
|
|
20230720,123500,122679850,9430,9430,9430,9430,0
|
|
20230720,123400,122679850,9430,9430,9430,9430,0
|
|
20230720,123300,122679850,9430,9430,9430,9430,0
|
|
20230720,123200,122679850,9430,9430,9430,9430,0
|
|
20230720,123100,122679850,9430,9430,9430,9430,0
|
|
20230720,123000,122679850,9430,9430,9430,9430,0
|
|
20230720,122900,122679850,9430,9430,9430,9430,0
|
|
20230720,122800,122679850,9430,9430,9430,9430,0
|
|
20230720,122700,122679850,9430,9430,9430,9430,0
|
|
20230720,122600,122679850,9430,9430,9430,9430,0
|
|
20230720,122500,122679850,9430,9430,9430,9430,1
|
|
20230720,122400,122670420,9420,9420,9420,9420,0
|
|
20230720,122300,122670420,9420,9420,9420,9420,0
|
|
20230720,122200,122670420,9420,9420,9420,9420,0
|
|
20230720,122100,122670420,9420,9420,9420,9420,0
|
|
20230720,122000,122670420,9420,9420,9420,9420,0
|
|
20230720,121900,122670420,9420,9420,9420,9420,0
|
|
20230720,121800,122670420,9420,9420,9420,9420,0
|
|
20230720,121700,122670420,9420,9420,9420,9420,2
|
|
20230720,121600,122651580,9420,9420,9420,9420,0
|
|
20230720,121500,122651580,9420,9420,9420,9420,0
|
|
20230720,121400,122651580,9420,9420,9420,9420,7
|
|
20230720,121300,122585640,9420,9420,9420,9420,0
|
|
20230720,121200,122585640,9420,9420,9420,9420,0
|
|
20230720,121100,122585640,9420,9420,9420,9420,0
|
|
20230720,121000,122585640,9420,9420,9420,9420,10
|
|
20230720,120900,122491440,9420,9420,9420,9420,0
|
|
20230720,120800,122491440,9420,9420,9420,9420,0
|
|
20230720,120700,122491440,9420,9420,9420,9420,0
|
|
20230720,120600,122491440,9420,9420,9420,9420,0
|
|
20230720,120500,122491440,9420,9420,9420,9420,1
|
|
20230720,120400,122482020,9480,9480,9480,9480,0
|
|
20230720,120300,122482020,9480,9480,9480,9480,0
|
|
20230720,120200,122482020,9480,9480,9480,9480,2
|
|
20230720,120100,122463060,9420,9420,9420,9420,0
|
|
20230720,120000,122463060,9420,9420,9420,9420,0
|
|
20230720,115900,122463060,9420,9420,9420,9420,0
|
|
20230720,115800,122463060,9420,9420,9420,9420,0
|
|
20230720,115700,122463060,9420,9420,9420,9420,0
|
|
20230720,115600,122463060,9420,9420,9420,9420,0
|
|
20230720,115500,122463060,9420,9420,9420,9420,0
|
|
20230720,115400,122463060,9420,9420,9420,9420,0
|
|
20230720,115300,122463060,9420,9420,9420,9420,0
|
|
20230720,115200,122463060,9420,9420,9420,9420,0
|
|
20230720,115100,122463060,9420,9420,9420,9420,0
|
|
20230720,115000,122463060,9420,9420,9420,9420,0
|
|
20230720,114900,122463060,9420,9420,9420,9420,0
|
|
20230720,114800,122463060,9420,9420,9420,9420,0
|
|
20230720,114700,122463060,9420,9420,9420,9420,1
|
|
20230720,114600,122453640,9460,9460,9460,9460,102
|
|
20230720,114500,121488720,9460,9460,9460,9460,70
|
|
20230720,114400,120826520,9460,9460,9460,9460,40
|
|
20230720,114300,120448120,9420,9420,9420,9420,0
|
|
20230720,114200,120448120,9420,9420,9420,9420,0
|
|
20230720,114100,120448120,9420,9420,9420,9420,0
|
|
20230720,114000,120448120,9420,9420,9420,9420,0
|
|
20230720,113900,120448120,9420,9420,9420,9420,0
|
|
20230720,113800,120448120,9420,9420,9420,9420,0
|
|
20230720,113700,120448120,9420,9420,9420,9420,0
|
|
20230720,113600,120448120,9420,9440,9440,9420,14
|
|
20230720,113500,120316170,9460,9460,9460,9460,1
|
|
20230720,113400,120306710,9460,9460,9460,9460,0
|
|
20230720,113300,120306710,9460,9460,9460,9460,0
|
|
20230720,113200,120306710,9460,9460,9460,9460,34
|
|
20230720,113100,119985070,9460,9460,9460,9460,50
|
|
20230720,113000,119512070,9460,9460,9460,9460,2
|
|
20230720,112900,119493150,9460,9460,9460,9460,0
|
|
20230720,112800,119493150,9460,9460,9460,9460,0
|
|
20230720,112700,119493150,9460,9480,9500,9460,66
|
|
20230720,112600,118868460,9480,9480,9480,9480,0
|
|
20230720,112500,118868460,9480,9480,9480,9480,0
|
|
20230720,112400,118868460,9480,9480,9480,9480,45
|
|
20230720,112300,118441860,9500,9500,9500,9500,0
|
|
20230720,112200,118441860,9500,9500,9500,9500,2
|
|
20230720,112100,118422860,9480,9480,9480,9480,0
|
|
20230720,112000,118422860,9480,9480,9480,9480,0
|
|
20230720,111900,118422860,9480,9480,9480,9480,0
|
|
20230720,111800,118422860,9480,9480,9480,9480,0
|
|
20230720,111700,118422860,9480,9480,9480,9480,0
|
|
20230720,111600,118422860,9480,9480,9480,9480,1
|
|
20230720,111500,118413380,9480,9480,9480,9480,10
|
|
20230720,111400,118318580,9480,9480,9480,9480,0
|
|
20230720,111300,118318580,9480,9480,9480,9480,0
|
|
20230720,111200,118318580,9480,9480,9480,9480,0
|
|
20230720,111100,118318580,9480,9480,9480,9480,0
|
|
20230720,111000,118318580,9480,9480,9480,9480,0
|
|
20230720,110900,118318580,9480,9480,9480,9480,49
|
|
20230720,110800,117854060,9500,9500,9500,9500,0
|
|
20230720,110700,117854060,9500,9500,9500,9500,0
|
|
20230720,110600,117854060,9500,9510,9510,9500,217
|
|
20230720,110500,115792550,9520,9520,9520,9520,0
|
|
20230720,110400,115792550,9520,9520,9520,9520,1
|
|
20230720,110300,115783030,9520,9520,9520,9520,0
|
|
20230720,110200,115783030,9520,9520,9520,9520,4
|
|
20230720,110100,115744950,9530,9520,9530,9520,6
|
|
20230720,110000,115687780,9510,9500,9510,9500,16
|
|
20230720,105900,115535690,9480,9480,9480,9470,325
|
|
20230720,105800,112455660,9510,9510,9510,9510,0
|
|
20230720,105700,112455660,9510,9510,9510,9510,0
|
|
20230720,105600,112455660,9510,9510,9510,9510,0
|
|
20230720,105500,112455660,9510,9510,9510,9510,1
|
|
20230720,105400,112446150,9460,9460,9460,9460,0
|
|
20230720,105300,112446150,9460,9460,9460,9460,63
|
|
20230720,105200,111850170,9460,9470,9470,9460,40
|
|
20230720,105100,111471540,9540,9540,9540,9540,0
|
|
20230720,105000,111471540,9540,9500,9540,9500,51
|
|
20230720,104900,110985440,9460,9460,9460,9460,16
|
|
20230720,104800,110834080,9480,9500,9500,9480,165
|
|
20230720,104700,109267520,9500,9500,9500,9500,4
|
|
20230720,104600,109229520,9540,9540,9540,9540,0
|
|
20230720,104500,109229520,9540,9510,9540,9510,63
|
|
20230720,104400,108628580,9510,9460,9510,9460,44
|
|
20230720,104300,108211730,9460,9460,9460,9460,7
|
|
20230720,104200,108145510,9460,9460,9460,9460,1
|
|
20230720,104100,108136050,9430,9430,9430,9430,1
|
|
20230720,104000,108126620,9460,9450,9460,9450,118
|
|
20230720,103900,107011330,9450,9440,9450,9440,2
|
|
20230720,103800,106992440,9430,9430,9430,9430,0
|
|
20230720,103700,106992440,9430,9410,9430,9410,1179
|
|
20230720,103600,95881530,9410,9410,9410,9410,0
|
|
20230720,103500,95881530,9410,9410,9410,9410,22
|
|
20230720,103400,95674510,9410,9410,9410,9410,0
|
|
20230720,103300,95674510,9410,9390,9410,9390,417
|
|
20230720,103200,91754550,9380,9380,9380,9380,30
|
|
20230720,103100,91473150,9390,9390,9390,9390,0
|
|
20230720,103000,91473150,9390,9390,9390,9390,30
|
|
20230720,102900,91191450,9390,9390,9390,9390,0
|
|
20230720,102800,91191450,9390,9390,9390,9390,0
|
|
20230720,102700,91191450,9390,9390,9390,9390,0
|
|
20230720,102600,91191450,9390,9390,9390,9390,70
|
|
20230720,102500,90534150,9390,9390,9390,9390,0
|
|
20230720,102400,90534150,9390,9390,9390,9390,1
|
|
20230720,102300,90524760,9390,9390,9390,9390,1
|
|
20230720,102200,90515370,9350,9350,9350,9350,93
|
|
20230720,102100,89645820,9350,9350,9350,9350,0
|
|
20230720,102000,89645820,9350,9350,9350,9350,2
|
|
20230720,101900,89627120,9350,9350,9350,9350,51
|
|
20230720,101800,89150270,9350,9350,9350,9350,308
|
|
20230720,101700,86270470,9350,9350,9350,9350,0
|
|
20230720,101600,86270470,9350,9350,9350,9350,0
|
|
20230720,101500,86270470,9350,9350,9350,9350,224
|
|
20230720,101400,84176070,9350,9350,9350,9350,58
|
|
20230720,101300,83633770,9360,9360,9360,9360,2
|
|
20230720,101200,83615050,9390,9390,9390,9390,2
|
|
20230720,101100,83596270,9390,9390,9390,9390,0
|
|
20230720,101000,83596270,9390,9390,9390,9390,0
|
|
20230720,100900,83596270,9390,9390,9390,9390,0
|
|
20230720,100800,83596270,9390,9390,9390,9390,1
|
|
20230720,100700,83586880,9360,9360,9360,9360,0
|
|
20230720,100600,83586880,9360,9360,9360,9360,1
|
|
20230720,100500,83577520,9360,9360,9360,9360,0
|
|
20230720,100400,83577520,9360,9360,9360,9360,0
|
|
20230720,100300,83577520,9360,9360,9360,9360,0
|
|
20230720,100200,83577520,9360,9360,9360,9360,3
|
|
20230720,100100,83549440,9360,9360,9360,9360,60
|
|
20230720,100000,82987840,9390,9390,9390,9390,0
|
|
20230720,095900,82987840,9390,9390,9390,9390,0
|
|
20230720,095800,82987840,9390,9390,9390,9390,4
|
|
20230720,095700,82950280,9400,9400,9400,9400,0
|
|
20230720,095600,82950280,9400,9400,9400,9400,0
|
|
20230720,095500,82950280,9400,9400,9400,9400,0
|
|
20230720,095400,82950280,9400,9390,9400,9390,6
|
|
20230720,095300,82893890,9400,9400,9400,9400,0
|
|
20230720,095200,82893890,9400,9400,9400,9400,0
|
|
20230720,095100,82893890,9400,9400,9400,9400,26
|
|
20230720,095000,82649490,9400,9350,9400,9350,2
|
|
20230720,094900,82630740,9400,9340,9400,9340,6
|
|
20230720,094800,82574640,9400,9400,9400,9400,0
|
|
20230720,094700,82574640,9400,9400,9400,9400,1
|
|
20230720,094600,82565240,9340,9330,9340,9330,2881
|
|
20230720,094500,55680800,9340,9360,9360,9330,898
|
|
20230720,094400,47287200,9400,9400,9400,9400,1
|
|
20230720,094300,47277800,9390,9390,9390,9390,11
|
|
20230720,094200,47174510,9390,9390,9390,9390,1
|
|
20230720,094100,47165120,9390,9390,9390,9390,2
|
|
20230720,094000,47146340,9400,9360,9400,9360,63
|
|
20230720,093900,46556300,9400,9400,9400,9400,0
|
|
20230720,093800,46556300,9400,9400,9400,9400,0
|
|
20230720,093700,46556300,9400,9400,9400,9400,0
|
|
20230720,093600,46556300,9400,9400,9400,9400,0
|
|
20230720,093500,46556300,9400,9400,9400,9400,2
|
|
20230720,093400,46537500,9360,9360,9360,9360,1
|
|
20230720,093300,46528140,9400,9400,9400,9400,0
|
|
20230720,093200,46528140,9400,9390,9400,9390,873
|
|
20230720,093100,38326940,9400,9400,9400,9400,100
|
|
20230720,093000,37386940,9400,9400,9400,9400,20
|
|
20230720,092900,37198940,9400,9370,9400,9330,596
|
|
20230720,092800,31626340,9380,9390,9390,9380,12
|
|
20230720,092700,31513770,9380,9380,9380,9380,52
|
|
20230720,092600,31026010,9430,9430,9430,9430,0
|
|
20230720,092500,31026010,9430,9430,9430,9430,0
|
|
20230720,092400,31026010,9430,9430,9430,9430,1
|
|
20230720,092300,31016580,9390,9390,9390,9390,1
|
|
20230720,092200,31007190,9390,9390,9390,9390,1
|
|
20230720,092100,30997800,9440,9440,9440,9440,0
|
|
20230720,092000,30997800,9440,9440,9440,9440,0
|
|
20230720,091900,30997800,9440,9440,9440,9440,0
|
|
20230720,091800,30997800,9440,9440,9440,9440,0
|
|
20230720,091700,30997800,9440,9440,9440,9440,0
|
|
20230720,091600,30997800,9440,9440,9440,9440,0
|
|
20230720,091500,30997800,9440,9440,9440,9440,3
|
|
20230720,091400,30969480,9440,9380,9440,9380,21
|
|
20230720,091300,30772440,9450,9440,9450,9440,65
|
|
20230720,091200,30158360,9440,9440,9440,9440,20
|
|
20230720,091100,29969560,9450,9450,9450,9450,0
|
|
20230720,091000,29969560,9450,9330,9450,9330,624
|
|
20230720,090900,24136350,9330,9310,9330,9310,123
|
|
20230720,090800,22990220,9340,9340,9340,9340,0
|
|
20230720,090700,22990220,9340,9340,9340,9340,0
|
|
20230720,090600,22990220,9340,9280,9340,9280,5
|
|
20230720,090500,22943580,9320,9310,9320,9300,445
|
|
20230720,090400,18803600,9310,9330,9340,9310,593
|
|
20230720,090300,13276760,9330,9360,9360,9330,569
|
|
20230720,090200,7964720,9360,9400,9400,9360,413
|
|
20230720,090100,4090200,9400,9400,9400,9400,100
|
|
20230720,090000,3150200,9400,9400,9400,9400,315
|