615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191200,267566620,13190,13190,13190,13190,595
|
|
20230712,191100,267566620,13190,13190,13190,13190,0
|
|
20230712,191000,267566620,13190,13190,13190,13190,0
|
|
20230712,190900,267566620,13190,13190,13190,13190,0
|
|
20230712,190800,267566620,13190,13190,13190,13190,0
|
|
20230712,190700,267566620,13190,13190,13190,13190,0
|
|
20230712,190600,267566620,13190,13190,13190,13190,0
|
|
20230712,190500,267566620,13190,13190,13190,13190,0
|
|
20230712,190400,267566620,13190,13190,13190,13190,0
|
|
20230712,190300,267566620,13190,13190,13190,13190,0
|
|
20230712,190200,267566620,13190,13190,13190,13190,0
|
|
20230712,190100,267566620,13190,13190,13190,13190,0
|
|
20230712,190000,267566620,13190,13190,13190,13190,0
|
|
20230712,185900,267566620,13190,13190,13190,13190,0
|
|
20230712,185800,267566620,13190,13190,13190,13190,0
|
|
20230712,185700,267566620,13190,13190,13190,13190,0
|
|
20230712,185600,267566620,13190,13190,13190,13190,0
|
|
20230712,185500,267566620,13190,13190,13190,13190,0
|
|
20230712,185400,267566620,13190,13190,13190,13190,0
|
|
20230712,185300,267566620,13190,13190,13190,13190,0
|
|
20230712,185200,267566620,13190,13190,13190,13190,0
|
|
20230712,185100,267566620,13190,13190,13190,13190,0
|
|
20230712,185000,267566620,13190,13190,13190,13190,0
|
|
20230712,184900,267566620,13190,13190,13190,13190,0
|
|
20230712,184800,267566620,13190,13190,13190,13190,0
|
|
20230712,184700,267566620,13190,13190,13190,13190,0
|
|
20230712,184600,267566620,13190,13190,13190,13190,0
|
|
20230712,184500,267566620,13190,13190,13190,13190,0
|
|
20230712,184400,267566620,13190,13190,13190,13190,0
|
|
20230712,184300,267566620,13190,13190,13190,13190,0
|
|
20230712,184200,267566620,13190,13190,13190,13190,595
|
|
20230712,184100,267566620,13190,13190,13190,13190,0
|
|
20230712,184000,267566620,13190,13190,13190,13190,0
|
|
20230712,183900,267566620,13190,13190,13190,13190,0
|
|
20230712,183800,267566620,13190,13190,13190,13190,0
|
|
20230712,183700,267566620,13190,13190,13190,13190,0
|
|
20230712,183600,267566620,13190,13190,13190,13190,0
|
|
20230712,183500,267566620,13190,13190,13190,13190,0
|
|
20230712,183400,267566620,13190,13190,13190,13190,0
|
|
20230712,183300,267566620,13190,13190,13190,13190,0
|
|
20230712,183200,267566620,13190,13190,13190,13190,0
|
|
20230712,183100,267566620,13190,13190,13190,13190,0
|
|
20230712,183000,267566620,13190,13190,13190,13190,0
|
|
20230712,182900,267566620,13190,13190,13190,13190,0
|
|
20230712,182800,267566620,13190,13190,13190,13190,0
|
|
20230712,182700,267566620,13190,13190,13190,13190,0
|
|
20230712,182600,267566620,13190,13190,13190,13190,0
|
|
20230712,182500,267566620,13190,13190,13190,13190,0
|
|
20230712,182400,267566620,13190,13190,13190,13190,0
|
|
20230712,182300,267566620,13190,13190,13190,13190,0
|
|
20230712,182200,267566620,13190,13190,13190,13190,0
|
|
20230712,182100,267566620,13190,13190,13190,13190,0
|
|
20230712,182000,267566620,13190,13190,13190,13190,0
|
|
20230712,181900,267566620,13190,13190,13190,13190,0
|
|
20230712,181800,267566620,13190,13190,13190,13190,0
|
|
20230712,181700,267566620,13190,13190,13190,13190,0
|
|
20230712,181600,267566620,13190,13190,13190,13190,0
|
|
20230712,181500,267566620,13190,13190,13190,13190,0
|
|
20230712,181400,267566620,13190,13190,13190,13190,0
|
|
20230712,181300,267566620,13190,13190,13190,13190,0
|
|
20230712,181200,267566620,13190,13190,13190,13190,595
|
|
20230712,181100,267566620,13190,13190,13190,13190,0
|
|
20230712,181000,267566620,13190,13190,13190,13190,0
|
|
20230712,180900,267566620,13190,13190,13190,13190,0
|
|
20230712,180800,267566620,13190,13190,13190,13190,0
|
|
20230712,180700,267566620,13190,13190,13190,13190,0
|
|
20230712,180600,267566620,13190,13190,13190,13190,0
|
|
20230712,180500,267566620,13190,13190,13190,13190,0
|
|
20230712,180400,267566620,13190,13190,13190,13190,0
|
|
20230712,180300,267566620,13190,13190,13190,13190,0
|
|
20230712,180200,267566620,13190,13190,13190,13190,0
|
|
20230712,180100,267566620,13190,13190,13190,13190,0
|
|
20230712,180000,267566620,13190,13190,13190,13190,0
|
|
20230712,175900,267566620,13190,13190,13190,13190,0
|
|
20230712,175800,267566620,13190,13190,13190,13190,0
|
|
20230712,175700,267566620,13190,13190,13190,13190,0
|
|
20230712,175600,267566620,13190,13190,13190,13190,0
|
|
20230712,175500,267566620,13190,13190,13190,13190,0
|
|
20230712,175400,267566620,13190,13190,13190,13190,0
|
|
20230712,175300,267566620,13190,13190,13190,13190,0
|
|
20230712,175200,267566620,13190,13190,13190,13190,0
|
|
20230712,175100,267566620,13190,13190,13190,13190,0
|
|
20230712,175000,267566620,13190,13190,13190,13190,0
|
|
20230712,174900,267566620,13190,13190,13190,13190,0
|
|
20230712,174800,267566620,13190,13190,13190,13190,0
|
|
20230712,174700,267566620,13190,13190,13190,13190,0
|
|
20230712,174600,267566620,13190,13190,13190,13190,0
|
|
20230712,174500,267566620,13190,13190,13190,13190,0
|
|
20230712,174400,267566620,13190,13190,13190,13190,0
|
|
20230712,174300,267566620,13190,13190,13190,13190,0
|
|
20230712,174200,267566620,13190,13190,13190,13190,595
|
|
20230712,174100,267566620,13190,13190,13190,13190,0
|
|
20230712,174000,267566620,13190,13190,13190,13190,0
|
|
20230712,173900,267566620,13190,13190,13190,13190,0
|
|
20230712,173800,267566620,13190,13190,13190,13190,0
|
|
20230712,173700,267566620,13190,13190,13190,13190,0
|
|
20230712,173600,267566620,13190,13190,13190,13190,0
|
|
20230712,173500,267566620,13190,13190,13190,13190,0
|
|
20230712,173400,267566620,13190,13190,13190,13190,0
|
|
20230712,173300,267566620,13190,13190,13190,13190,0
|
|
20230712,173200,267566620,13190,13190,13190,13190,0
|
|
20230712,173100,267566620,13190,13190,13190,13190,0
|
|
20230712,173000,267566620,13190,13190,13190,13190,0
|
|
20230712,172900,267566620,13190,13190,13190,13190,0
|
|
20230712,172800,267566620,13190,13190,13190,13190,0
|
|
20230712,172700,267566620,13190,13190,13190,13190,0
|
|
20230712,172600,267566620,13190,13190,13190,13190,0
|
|
20230712,172500,267566620,13190,13190,13190,13190,0
|
|
20230712,172400,267566620,13190,13190,13190,13190,0
|
|
20230712,172300,267566620,13190,13190,13190,13190,0
|
|
20230712,172200,267566620,13190,13190,13190,13190,0
|
|
20230712,172100,267566620,13190,13190,13190,13190,0
|
|
20230712,172000,267566620,13190,13190,13190,13190,0
|
|
20230712,171900,267566620,13190,13190,13190,13190,0
|
|
20230712,171800,267566620,13190,13190,13190,13190,0
|
|
20230712,171700,267566620,13190,13190,13190,13190,0
|
|
20230712,171600,267566620,13190,13190,13190,13190,0
|
|
20230712,171500,267566620,13190,13190,13190,13190,0
|
|
20230712,171400,267566620,13190,13190,13190,13190,0
|
|
20230712,171300,267566620,13190,13190,13190,13190,0
|
|
20230712,171200,267566620,13190,13190,13190,13190,595
|
|
20230712,171100,267566620,13190,13190,13190,13190,0
|
|
20230712,171000,267566620,13190,13190,13190,13190,0
|
|
20230712,170900,267566620,13190,13190,13190,13190,0
|
|
20230712,170800,267566620,13190,13190,13190,13190,0
|
|
20230712,170700,267566620,13190,13190,13190,13190,0
|
|
20230712,170600,267566620,13190,13190,13190,13190,0
|
|
20230712,170500,267566620,13190,13190,13190,13190,0
|
|
20230712,170400,267566620,13190,13190,13190,13190,0
|
|
20230712,170300,267566620,13190,13190,13190,13190,0
|
|
20230712,170200,267566620,13190,13190,13190,13190,0
|
|
20230712,170100,267566620,13190,13190,13190,13190,0
|
|
20230712,170000,267566620,13190,13190,13190,13190,0
|
|
20230712,165900,267566620,13190,13190,13190,13190,0
|
|
20230712,165800,267566620,13190,13190,13190,13190,0
|
|
20230712,165700,267566620,13190,13190,13190,13190,0
|
|
20230712,165600,267566620,13190,13190,13190,13190,0
|
|
20230712,165500,267566620,13190,13190,13190,13190,0
|
|
20230712,165400,267566620,13190,13190,13190,13190,0
|
|
20230712,165300,267566620,13190,13190,13190,13190,0
|
|
20230712,165200,267566620,13190,13190,13190,13190,0
|
|
20230712,165100,267566620,13190,13190,13190,13190,0
|
|
20230712,165000,267566620,13190,13190,13190,13190,0
|
|
20230712,164900,267566620,13190,13190,13190,13190,0
|
|
20230712,164800,267566620,13190,13190,13190,13190,0
|
|
20230712,164700,267566620,13190,13190,13190,13190,0
|
|
20230712,164600,267566620,13190,13190,13190,13190,0
|
|
20230712,164500,267566620,13190,13190,13190,13190,0
|
|
20230712,164400,267566620,13190,13190,13190,13190,0
|
|
20230712,164300,267566620,13190,13190,13190,13190,0
|
|
20230712,164200,267566620,13190,13190,13190,13190,595
|
|
20230712,164100,267566620,13190,13190,13190,13190,0
|
|
20230712,164000,267566620,13190,13190,13190,13190,0
|
|
20230712,163900,267566620,13190,13190,13190,13190,0
|
|
20230712,163800,267566620,13190,13190,13190,13190,0
|
|
20230712,163700,267566620,13190,13190,13190,13190,0
|
|
20230712,163600,267566620,13190,13190,13190,13190,0
|
|
20230712,163500,267566620,13190,13190,13190,13190,0
|
|
20230712,163400,267566620,13190,13190,13190,13190,0
|
|
20230712,163300,267566620,13190,13190,13190,13190,0
|
|
20230712,163200,267566620,13190,13190,13190,13190,0
|
|
20230712,163100,267566620,13190,13190,13190,13190,0
|
|
20230712,163000,267566620,13190,13190,13190,13190,0
|
|
20230712,162900,267566620,13190,13190,13190,13190,0
|
|
20230712,162800,267566620,13190,13190,13190,13190,0
|
|
20230712,162700,267566620,13190,13190,13190,13190,0
|
|
20230712,162600,267566620,13190,13190,13190,13190,0
|
|
20230712,162500,267566620,13190,13190,13190,13190,0
|
|
20230712,162400,267566620,13190,13190,13190,13190,0
|
|
20230712,162300,267566620,13190,13190,13190,13190,0
|
|
20230712,162200,267566620,13190,13190,13190,13190,0
|
|
20230712,162100,267566620,13190,13190,13190,13190,0
|
|
20230712,162000,267566620,13190,13190,13190,13190,0
|
|
20230712,161900,267566620,13190,13190,13190,13190,0
|
|
20230712,161800,267566620,13190,13190,13190,13190,0
|
|
20230712,161700,267566620,13190,13190,13190,13190,0
|
|
20230712,161600,267566620,13190,13190,13190,13190,0
|
|
20230712,161500,267566620,13190,13190,13190,13190,0
|
|
20230712,161400,267566620,13190,13190,13190,13190,0
|
|
20230712,161300,267566620,13190,13190,13190,13190,0
|
|
20230712,161200,267566620,13190,13190,13190,13190,595
|
|
20230712,161100,267566620,13190,13190,13190,13190,0
|
|
20230712,161000,267566620,13190,13190,13190,13190,0
|
|
20230712,160900,267566620,13190,13190,13190,13190,0
|
|
20230712,160800,267566620,13190,13190,13190,13190,0
|
|
20230712,160700,267566620,13190,13190,13190,13190,0
|
|
20230712,160600,267566620,13190,13190,13190,13190,0
|
|
20230712,160500,267566620,13190,13190,13190,13190,0
|
|
20230712,160400,267566620,13190,13190,13190,13190,0
|
|
20230712,160300,267566620,13190,13190,13190,13190,0
|
|
20230712,160200,267566620,13190,13190,13190,13190,0
|
|
20230712,160100,267566620,13190,13190,13190,13190,0
|
|
20230712,160000,267566620,13190,13190,13190,13190,0
|
|
20230712,155900,267566620,13190,13190,13190,13190,0
|
|
20230712,155800,267566620,13190,13190,13190,13190,0
|
|
20230712,155700,267566620,13190,13190,13190,13190,0
|
|
20230712,155600,267566620,13190,13190,13190,13190,0
|
|
20230712,155500,267566620,13190,13190,13190,13190,0
|
|
20230712,155400,267566620,13190,13190,13190,13190,0
|
|
20230712,155300,267566620,13190,13190,13190,13190,0
|
|
20230712,155200,267566620,13190,13190,13190,13190,0
|
|
20230712,155100,267566620,13190,13190,13190,13190,0
|
|
20230712,155000,267566620,13190,13190,13190,13190,0
|
|
20230712,154900,267566620,13190,13190,13190,13190,0
|
|
20230712,154800,267566620,13190,13190,13190,13190,0
|
|
20230712,154700,267566620,13190,13190,13190,13190,0
|
|
20230712,154600,267566620,13190,13190,13190,13190,0
|
|
20230712,154500,267566620,13190,13190,13190,13190,0
|
|
20230712,154400,267566620,13190,13190,13190,13190,0
|
|
20230712,154300,267566620,13190,13190,13190,13190,0
|
|
20230712,154200,267566620,13190,13190,13190,13190,595
|
|
20230712,154100,267566620,13190,13190,13190,13190,0
|
|
20230712,154000,267566620,13190,13190,13190,13190,0
|
|
20230712,153900,267566620,13190,13190,13190,13190,0
|
|
20230712,153800,267566620,13190,13190,13190,13190,0
|
|
20230712,153700,267566620,13190,13190,13190,13190,0
|
|
20230712,153600,267566620,13190,13190,13190,13190,0
|
|
20230712,153500,267566620,13190,13190,13190,13190,0
|
|
20230712,153400,267566620,13190,13190,13190,13190,0
|
|
20230712,153300,267566620,13190,13190,13190,13190,0
|
|
20230712,153200,267566620,13190,13190,13190,13190,0
|
|
20230712,153100,267566620,13190,13190,13190,13190,0
|
|
20230712,153000,267566620,13190,13190,13190,13190,595
|
|
20230712,152900,259718570,13190,13190,13190,13190,0
|
|
20230712,152800,259718570,13190,13190,13190,13190,0
|
|
20230712,152700,259718570,13190,13190,13190,13190,0
|
|
20230712,152600,259718570,13190,13190,13190,13190,0
|
|
20230712,152500,259718570,13190,13190,13190,13190,0
|
|
20230712,152400,259718570,13190,13190,13190,13190,0
|
|
20230712,152300,259718570,13190,13190,13190,13190,0
|
|
20230712,152200,259718570,13190,13190,13190,13190,0
|
|
20230712,152100,259718570,13190,13190,13190,13190,0
|
|
20230712,152000,259718570,13190,13190,13190,13190,0
|
|
20230712,151900,259718570,13190,13190,13190,13180,59
|
|
20230712,151800,258940880,13190,13190,13190,13180,9
|
|
20230712,151700,258822180,13190,13190,13190,13190,8
|
|
20230712,151600,258716660,13170,13190,13190,13170,613
|
|
20230712,151500,250639710,13190,13190,13190,13190,3
|
|
20230712,151400,250600140,13190,13190,13190,13190,6
|
|
20230712,151300,250521000,13190,13190,13190,13170,57
|
|
20230712,151200,249769370,13190,13190,13190,13190,5
|
|
20230712,151100,249703420,13180,13180,13180,13180,196
|
|
20230712,151000,247120140,13170,13170,13170,13170,3
|
|
20230712,150900,247080630,13180,13170,13180,13170,45
|
|
20230712,150800,246487920,13180,13180,13180,13180,1
|
|
20230712,150700,246474740,13180,13180,13180,13180,22
|
|
20230712,150600,246184780,13180,13180,13180,13180,75
|
|
20230712,150500,245196280,13190,13190,13190,13190,4
|
|
20230712,150400,245143520,13190,13190,13190,13190,23
|
|
20230712,150300,244840150,13190,13190,13190,13190,35
|
|
20230712,150200,244378500,13190,13190,13190,13190,1
|
|
20230712,150100,244365310,13190,13190,13190,13190,0
|
|
20230712,150000,244365310,13190,13190,13190,13190,1
|
|
20230712,145900,244352120,13180,13180,13180,13180,65
|
|
20230712,145800,243495420,13190,13180,13190,13180,52
|
|
20230712,145700,242809960,13180,13210,13210,13180,445
|
|
20230712,145600,236936770,13210,13210,13210,13210,0
|
|
20230712,145500,236936770,13210,13220,13220,13210,383
|
|
20230712,145400,231877320,13220,13220,13220,13220,122
|
|
20230712,145300,230264480,13220,13240,13240,13220,47
|
|
20230712,145200,229643010,13220,13220,13220,13220,35
|
|
20230712,145100,229180310,13220,13220,13220,13220,0
|
|
20230712,145000,229180310,13220,13230,13230,13220,558
|
|
20230712,144900,221802970,13230,13230,13230,13230,0
|
|
20230712,144800,221802970,13230,13230,13230,13230,66
|
|
20230712,144700,220929790,13230,13230,13230,13230,0
|
|
20230712,144600,220929790,13230,13230,13230,13230,0
|
|
20230712,144500,220929790,13230,13220,13230,13220,101
|
|
20230712,144400,219594560,13230,13230,13230,13230,337
|
|
20230712,144300,215136050,13240,13240,13240,13230,112
|
|
20230712,144200,213654180,13240,13240,13240,13240,7
|
|
20230712,144100,213561500,13230,13260,13260,13230,1189
|
|
20230712,144000,197814710,13260,13260,13260,13260,161
|
|
20230712,143900,195679850,13270,13270,13270,13270,18
|
|
20230712,143800,195440990,13280,13280,13280,13280,6
|
|
20230712,143700,195361310,13280,13280,13280,13280,5
|
|
20230712,143600,195294910,13280,13280,13280,13280,0
|
|
20230712,143500,195294910,13280,13280,13280,13280,12
|
|
20230712,143400,195135550,13280,13280,13280,13280,0
|
|
20230712,143300,195135550,13280,13280,13280,13280,0
|
|
20230712,143200,195135550,13280,13280,13280,13280,0
|
|
20230712,143100,195135550,13280,13280,13280,13280,12
|
|
20230712,143000,194976190,13280,13280,13280,13280,6
|
|
20230712,142900,194896510,13260,13260,13260,13260,0
|
|
20230712,142800,194896510,13260,13260,13260,13260,0
|
|
20230712,142700,194896510,13260,13260,13260,13260,0
|
|
20230712,142600,194896510,13260,13270,13270,13260,64
|
|
20230712,142500,194047860,13280,13280,13280,13280,5
|
|
20230712,142400,193981460,13280,13280,13280,13280,0
|
|
20230712,142300,193981460,13280,13280,13280,13280,4
|
|
20230712,142200,193928340,13280,13280,13280,13280,7
|
|
20230712,142100,193835380,13280,13280,13280,13280,5
|
|
20230712,142000,193768980,13280,13280,13280,13280,0
|
|
20230712,141900,193768980,13280,13280,13280,13280,5
|
|
20230712,141800,193702580,13260,13260,13260,13260,9
|
|
20230712,141700,193583240,13280,13280,13280,13280,0
|
|
20230712,141600,193583240,13280,13280,13280,13280,0
|
|
20230712,141500,193583240,13280,13280,13280,13280,0
|
|
20230712,141400,193583240,13280,13270,13280,13270,65
|
|
20230712,141300,192720650,13270,13270,13270,13270,6
|
|
20230712,141200,192641030,13270,13270,13270,13270,4
|
|
20230712,141100,192587950,13270,13270,13270,13270,0
|
|
20230712,141000,192587950,13270,13270,13270,13270,0
|
|
20230712,140900,192587950,13270,13270,13270,13260,18
|
|
20230712,140800,192349170,13270,13270,13270,13270,1
|
|
20230712,140700,192335900,13270,13270,13270,13270,41
|
|
20230712,140600,191791830,13270,13270,13270,13270,0
|
|
20230712,140500,191791830,13270,13270,13270,13270,0
|
|
20230712,140400,191791830,13270,13270,13270,13270,4
|
|
20230712,140300,191738750,13270,13270,13270,13270,11
|
|
20230712,140200,191592780,13270,13270,13270,13270,5
|
|
20230712,140100,191526430,13270,13270,13270,13270,6
|
|
20230712,140000,191446810,13270,13270,13270,13270,7
|
|
20230712,135900,191353920,13270,13270,13270,13270,0
|
|
20230712,135800,191353920,13270,13270,13270,13270,0
|
|
20230712,135700,191353920,13270,13270,13270,13270,0
|
|
20230712,135600,191353920,13270,13270,13270,13270,0
|
|
20230712,135500,191353920,13270,13270,13270,13260,43
|
|
20230712,135400,190783640,13270,13270,13270,13270,4
|
|
20230712,135300,190730560,13270,13270,13270,13270,19
|
|
20230712,135200,190478430,13270,13270,13270,13270,0
|
|
20230712,135100,190478430,13270,13270,13270,13270,4
|
|
20230712,135000,190425350,13270,13270,13270,13270,0
|
|
20230712,134900,190425350,13270,13270,13270,13270,7
|
|
20230712,134800,190332460,13260,13260,13260,13260,0
|
|
20230712,134700,190332460,13260,13260,13260,13260,0
|
|
20230712,134600,190332460,13260,13260,13260,13260,43
|
|
20230712,134500,189762280,13270,13270,13270,13270,3
|
|
20230712,134400,189722470,13270,13270,13270,13270,57
|
|
20230712,134300,188966080,13290,13290,13290,13290,0
|
|
20230712,134200,188966080,13290,13290,13290,13290,4
|
|
20230712,134100,188912920,13290,13290,13290,13290,4
|
|
20230712,134000,188859760,13290,13290,13290,13290,0
|
|
20230712,133900,188859760,13290,13290,13290,13290,4
|
|
20230712,133800,188806600,13290,13280,13290,13280,5
|
|
20230712,133700,188740160,13270,13270,13270,13270,1
|
|
20230712,133600,188726890,13280,13280,13280,13280,0
|
|
20230712,133500,188726890,13280,13290,13290,13280,26
|
|
20230712,133400,188381570,13290,13290,13290,13290,4
|
|
20230712,133300,188328410,13290,13300,13300,13290,6
|
|
20230712,133200,188248620,13300,13300,13300,13300,0
|
|
20230712,133100,188248620,13300,13300,13300,13300,0
|
|
20230712,133000,188248620,13300,13300,13300,13300,4
|
|
20230712,132900,188195420,13300,13300,13300,13300,5
|
|
20230712,132800,188128920,13300,13300,13300,13300,0
|
|
20230712,132700,188128920,13300,13300,13300,13300,0
|
|
20230712,132600,188128920,13300,13280,13300,13280,250
|
|
20230712,132500,184807530,13290,13290,13290,13290,1
|
|
20230712,132400,184794240,13290,13290,13290,13290,0
|
|
20230712,132300,184794240,13290,13290,13290,13290,5
|
|
20230712,132200,184727790,13280,13280,13280,13280,0
|
|
20230712,132100,184727790,13280,13280,13280,13280,0
|
|
20230712,132000,184727790,13280,13270,13280,13270,104
|
|
20230712,131900,183346710,13270,13270,13270,13270,0
|
|
20230712,131800,183346710,13270,13270,13270,13270,4
|
|
20230712,131700,183293630,13270,13270,13270,13270,4
|
|
20230712,131600,183240550,13270,13270,13270,13270,6
|
|
20230712,131500,183160930,13270,13270,13270,13270,14
|
|
20230712,131400,182975150,13270,13270,13270,13270,0
|
|
20230712,131300,182975150,13270,13270,13270,13270,14
|
|
20230712,131200,182789370,13260,13260,13260,13260,21
|
|
20230712,131100,182510910,13260,13260,13270,13260,24
|
|
20230712,131000,182192630,13260,13260,13260,13260,4
|
|
20230712,130900,182139590,13270,13270,13270,13270,0
|
|
20230712,130800,182139590,13270,13270,13270,13270,0
|
|
20230712,130700,182139590,13270,13270,13270,13270,4
|
|
20230712,130600,182086510,13280,13280,13280,13280,0
|
|
20230712,130500,182086510,13280,13270,13280,13270,49
|
|
20230712,130400,181436190,13260,13280,13280,13260,385
|
|
20230712,130300,176329570,13280,13300,13300,13280,175
|
|
20230712,130200,174005350,13300,13300,13300,13300,0
|
|
20230712,130100,174005350,13300,13300,13300,13300,2
|
|
20230712,130000,173978750,13310,13310,13310,13310,5
|
|
20230712,125900,173912200,13310,13310,13310,13310,39
|
|
20230712,125800,173393110,13310,13310,13310,13310,0
|
|
20230712,125700,173393110,13310,13310,13310,13310,0
|
|
20230712,125600,173393110,13310,13310,13310,13310,0
|
|
20230712,125500,173393110,13310,13310,13310,13310,0
|
|
20230712,125400,173393110,13310,13310,13310,13310,11
|
|
20230712,125300,173246700,13310,13310,13310,13310,4
|
|
20230712,125200,173193460,13310,13310,13310,13310,4
|
|
20230712,125100,173140220,13310,13310,13310,13310,5
|
|
20230712,125000,173073670,13310,13310,13310,13310,0
|
|
20230712,124900,173073670,13310,13310,13310,13310,0
|
|
20230712,124800,173073670,13310,13310,13310,13310,4
|
|
20230712,124700,173020430,13310,13310,13310,13310,5
|
|
20230712,124600,172953880,13310,13310,13310,13310,0
|
|
20230712,124500,172953880,13310,13310,13310,13310,0
|
|
20230712,124400,172953880,13310,13310,13310,13310,4
|
|
20230712,124300,172900640,13310,13310,13310,13310,0
|
|
20230712,124200,172900640,13310,13310,13310,13310,4
|
|
20230712,124100,172847400,13280,13290,13290,13280,101
|
|
20230712,124000,171505220,13300,13300,13300,13300,0
|
|
20230712,123900,171505220,13300,13300,13300,13300,0
|
|
20230712,123800,171505220,13300,13300,13300,13300,103
|
|
20230712,123700,170135320,13300,13300,13300,13300,8
|
|
20230712,123600,170028920,13300,13300,13300,13300,1
|
|
20230712,123500,170015620,13300,13300,13300,13300,4
|
|
20230712,123400,169962420,13300,13300,13300,13300,2
|
|
20230712,123300,169935820,13300,13300,13300,13300,33
|
|
20230712,123200,169496920,13300,13300,13300,13300,331
|
|
20230712,123100,165094620,13300,13300,13300,13300,23
|
|
20230712,123000,164788720,13300,13300,13300,13300,3
|
|
20230712,122900,164748820,13300,13300,13300,13300,4
|
|
20230712,122800,164695620,13300,13300,13300,13300,4
|
|
20230712,122700,164642420,13300,13300,13300,13300,0
|
|
20230712,122600,164642420,13300,13300,13300,13300,0
|
|
20230712,122500,164642420,13300,13300,13300,13300,5
|
|
20230712,122400,164575920,13300,13300,13300,13300,9
|
|
20230712,122300,164456220,13300,13300,13300,13300,0
|
|
20230712,122200,164456220,13300,13300,13300,13300,0
|
|
20230712,122100,164456220,13300,13300,13300,13300,4
|
|
20230712,122000,164403020,13300,13300,13300,13300,0
|
|
20230712,121900,164403020,13300,13300,13300,13300,0
|
|
20230712,121800,164403020,13300,13300,13300,13300,0
|
|
20230712,121700,164403020,13300,13300,13300,13300,3
|
|
20230712,121600,164363120,13300,13300,13300,13300,43
|
|
20230712,121500,163791220,13300,13300,13300,13300,1
|
|
20230712,121400,163777920,13300,13300,13300,13300,0
|
|
20230712,121300,163777920,13300,13300,13300,13300,3
|
|
20230712,121200,163738020,13290,13290,13290,13290,0
|
|
20230712,121100,163738020,13290,13290,13290,13290,196
|
|
20230712,121000,161133180,13290,13290,13290,13290,0
|
|
20230712,120900,161133180,13290,13290,13290,13290,1
|
|
20230712,120800,161119890,13280,13280,13280,13280,0
|
|
20230712,120700,161119890,13280,13280,13280,13280,0
|
|
20230712,120600,161119890,13280,13280,13280,13280,0
|
|
20230712,120500,161119890,13280,13280,13280,13280,41
|
|
20230712,120400,160575410,13280,13280,13280,13280,9
|
|
20230712,120300,160455890,13280,13280,13280,13280,0
|
|
20230712,120200,160455890,13280,13280,13280,13280,0
|
|
20230712,120100,160455890,13280,13280,13280,13280,0
|
|
20230712,120000,160455890,13280,13280,13280,13280,31
|
|
20230712,115900,160044210,13280,13280,13280,13280,1
|
|
20230712,115800,160030930,13280,13280,13280,13280,1
|
|
20230712,115700,160017650,13280,13280,13280,13280,100
|
|
20230712,115600,158689650,13280,13280,13280,13280,16
|
|
20230712,115500,158477170,13250,13250,13250,13250,0
|
|
20230712,115400,158477170,13250,13250,13250,13250,0
|
|
20230712,115300,158477170,13250,13250,13250,13250,0
|
|
20230712,115200,158477170,13250,13250,13250,13250,0
|
|
20230712,115100,158477170,13250,13280,13280,13250,500
|
|
20230712,115000,151847670,13290,13290,13290,13290,0
|
|
20230712,114900,151847670,13290,13290,13290,13290,1
|
|
20230712,114800,151834380,13260,13260,13260,13260,0
|
|
20230712,114700,151834380,13260,13260,13260,13260,100
|
|
20230712,114600,150508380,13270,13270,13270,13270,0
|
|
20230712,114500,150508380,13270,13270,13270,13270,0
|
|
20230712,114400,150508380,13270,13270,13270,13270,275
|
|
20230712,114300,146859130,13280,13280,13280,13280,0
|
|
20230712,114200,146859130,13280,13280,13280,13280,0
|
|
20230712,114100,146859130,13280,13280,13280,13280,0
|
|
20230712,114000,146859130,13280,13280,13280,13280,0
|
|
20230712,113900,146859130,13280,13280,13280,13280,0
|
|
20230712,113800,146859130,13280,13280,13280,13280,0
|
|
20230712,113700,146859130,13280,13280,13280,13280,0
|
|
20230712,113600,146859130,13280,13280,13280,13280,1
|
|
20230712,113500,146845850,13250,13250,13250,13250,0
|
|
20230712,113400,146845850,13250,13250,13250,13250,0
|
|
20230712,113300,146845850,13250,13250,13250,13250,0
|
|
20230712,113200,146845850,13250,13260,13260,13250,10
|
|
20230712,113100,146713300,13250,13250,13250,13250,0
|
|
20230712,113000,146713300,13250,13250,13250,13250,0
|
|
20230712,112900,146713300,13250,13290,13290,13250,105
|
|
20230712,112800,145321130,13270,13270,13270,13270,0
|
|
20230712,112700,145321130,13270,13270,13270,13270,0
|
|
20230712,112600,145321130,13270,13270,13270,13270,0
|
|
20230712,112500,145321130,13270,13270,13270,13270,101
|
|
20230712,112400,143980860,13260,13260,13260,13260,0
|
|
20230712,112300,143980860,13260,13260,13260,13260,0
|
|
20230712,112200,143980860,13260,13260,13260,13260,0
|
|
20230712,112100,143980860,13260,13260,13260,13260,0
|
|
20230712,112000,143980860,13260,13260,13260,13260,40
|
|
20230712,111900,143450460,13270,13270,13270,13270,0
|
|
20230712,111800,143450460,13270,13260,13270,13260,293
|
|
20230712,111700,139562380,13270,13270,13270,13270,4
|
|
20230712,111600,139509300,13260,13260,13260,13260,92
|
|
20230712,111500,138289380,13250,13250,13250,13250,49
|
|
20230712,111400,137640130,13250,13250,13250,13250,0
|
|
20230712,111300,137640130,13250,13250,13250,13250,0
|
|
20230712,111200,137640130,13250,13250,13250,13250,20
|
|
20230712,111100,137375130,13250,13250,13250,13250,5
|
|
20230712,111000,137308880,13250,13250,13250,13250,0
|
|
20230712,110900,137308880,13250,13250,13250,13250,0
|
|
20230712,110800,137308880,13250,13250,13250,13250,0
|
|
20230712,110700,137308880,13250,13250,13250,13250,0
|
|
20230712,110600,137308880,13250,13250,13250,13250,0
|
|
20230712,110500,137308880,13250,13250,13250,13250,45
|
|
20230712,110400,136712630,13250,13250,13250,13250,0
|
|
20230712,110300,136712630,13250,13250,13250,13250,5
|
|
20230712,110200,136646380,13250,13250,13250,13250,0
|
|
20230712,110100,136646380,13250,13250,13250,13250,0
|
|
20230712,110000,136646380,13250,13250,13250,13250,0
|
|
20230712,105900,136646380,13250,13250,13250,13250,0
|
|
20230712,105800,136646380,13250,13250,13250,13250,0
|
|
20230712,105700,136646380,13250,13230,13250,13230,109
|
|
20230712,105600,135202330,13220,13220,13220,13220,0
|
|
20230712,105500,135202330,13220,13220,13220,13220,0
|
|
20230712,105400,135202330,13220,13220,13220,13220,50
|
|
20230712,105300,134541330,13220,13220,13220,13220,44
|
|
20230712,105200,133959650,13230,13230,13230,13230,10
|
|
20230712,105100,133827350,13230,13240,13240,13230,739
|
|
20230712,105000,124049130,13250,13250,13250,13250,75
|
|
20230712,104900,123055380,13250,13260,13260,13250,525
|
|
20230712,104800,116096150,13270,13270,13270,13270,0
|
|
20230712,104700,116096150,13270,13270,13270,13270,32
|
|
20230712,104600,115671510,13270,13270,13270,13270,18
|
|
20230712,104500,115432650,13290,13290,13290,13290,0
|
|
20230712,104400,115432650,13290,13290,13290,13290,1
|
|
20230712,104300,115419360,13270,13270,13270,13270,50
|
|
20230712,104200,114755860,13270,13290,13290,13270,1289
|
|
20230712,104100,97643700,13290,13290,13290,13290,18
|
|
20230712,104000,97404480,13290,13290,13290,13290,10
|
|
20230712,103900,97271580,13290,13290,13290,13290,1
|
|
20230712,103800,97258290,13290,13290,13290,13290,0
|
|
20230712,103700,97258290,13290,13290,13290,13290,2
|
|
20230712,103600,97231710,13290,13290,13290,13290,0
|
|
20230712,103500,97231710,13290,13290,13290,13290,2
|
|
20230712,103400,97205130,13290,13290,13290,13290,10
|
|
20230712,103300,97072230,13290,13290,13290,13290,1
|
|
20230712,103200,97058940,13280,13280,13280,13280,0
|
|
20230712,103100,97058940,13280,13280,13280,13280,0
|
|
20230712,103000,97058940,13280,13280,13280,13280,0
|
|
20230712,102900,97058940,13280,13280,13280,13280,150
|
|
20230712,102800,95066940,13300,13300,13300,13300,0
|
|
20230712,102700,95066940,13300,13300,13300,13300,0
|
|
20230712,102600,95066940,13300,13300,13300,13300,8
|
|
20230712,102500,94960540,13300,13300,13300,13300,92
|
|
20230712,102400,93736940,13300,13300,13300,13300,1
|
|
20230712,102300,93723640,13300,13300,13300,13300,1
|
|
20230712,102200,93710340,13300,13300,13300,13300,0
|
|
20230712,102100,93710340,13300,13300,13300,13300,26
|
|
20230712,102000,93364540,13280,13280,13280,13280,0
|
|
20230712,101900,93364540,13280,13280,13280,13280,79
|
|
20230712,101800,92315420,13280,13280,13280,13280,0
|
|
20230712,101700,92315420,13280,13280,13280,13280,21
|
|
20230712,101600,92036540,13280,13280,13280,13280,0
|
|
20230712,101500,92036540,13280,13280,13280,13280,0
|
|
20230712,101400,92036540,13280,13280,13280,13280,1
|
|
20230712,101300,92023260,13290,13290,13290,13290,0
|
|
20230712,101200,92023260,13290,13290,13290,13290,0
|
|
20230712,101100,92023260,13290,13290,13290,13290,0
|
|
20230712,101000,92023260,13290,13290,13290,13290,0
|
|
20230712,100900,92023260,13290,13270,13290,13270,226
|
|
20230712,100800,89020240,13260,13280,13280,13260,75
|
|
20230712,100700,88024990,13270,13270,13270,13270,0
|
|
20230712,100600,88024990,13270,13270,13270,13270,10
|
|
20230712,100500,87892290,13270,13280,13280,13270,204
|
|
20230712,100400,85184770,13280,13280,13280,13280,19
|
|
20230712,100300,84932450,13280,13290,13290,13280,234
|
|
20230712,100200,81824890,13300,13300,13300,13300,0
|
|
20230712,100100,81824890,13300,13300,13300,13300,0
|
|
20230712,100000,81824890,13300,13300,13300,13300,1
|
|
20230712,095900,81811590,13290,13290,13290,13290,0
|
|
20230712,095800,81811590,13290,13290,13290,13290,0
|
|
20230712,095700,81811590,13290,13290,13290,13290,200
|
|
20230712,095600,79153590,13290,13290,13290,13290,0
|
|
20230712,095500,79153590,13290,13290,13290,13290,0
|
|
20230712,095400,79153590,13290,13290,13300,13290,11
|
|
20230712,095300,79007360,13300,13300,13300,13300,5
|
|
20230712,095200,78940860,13300,13300,13300,13300,14
|
|
20230712,095100,78754660,13300,13300,13300,13300,1
|
|
20230712,095000,78741360,13300,13300,13300,13300,99
|
|
20230712,094900,77424660,13300,13300,13300,13300,1
|
|
20230712,094800,77411360,13300,13300,13300,13300,168
|
|
20230712,094700,75176960,13320,13320,13320,13320,0
|
|
20230712,094600,75176960,13320,13320,13320,13320,5
|
|
20230712,094500,75110360,13320,13320,13320,13320,26
|
|
20230712,094400,74764040,13300,13300,13300,13300,144
|
|
20230712,094300,72848840,13330,13330,13330,13330,0
|
|
20230712,094200,72848840,13330,13330,13330,13330,0
|
|
20230712,094100,72848840,13330,13330,13330,13330,2
|
|
20230712,094000,72822180,13300,13310,13310,13300,100
|
|
20230712,093900,71491810,13340,13340,13340,13340,0
|
|
20230712,093800,71491810,13340,13330,13340,13330,129
|
|
20230712,093700,69772050,13310,13300,13310,13300,318
|
|
20230712,093600,65542570,13300,13300,13300,13300,1
|
|
20230712,093500,65529270,13290,13300,13300,13290,27
|
|
20230712,093400,65170380,13300,13280,13300,13280,214
|
|
20230712,093300,62325680,13270,13270,13270,13270,0
|
|
20230712,093200,62325680,13270,13270,13270,13270,0
|
|
20230712,093100,62325680,13270,13270,13270,13270,140
|
|
20230712,093000,60467880,13250,13250,13250,13250,70
|
|
20230712,092900,59540380,13250,13250,13250,13250,95
|
|
20230712,092800,58281630,13250,13260,13260,13250,144
|
|
20230712,092700,56372530,13260,13260,13260,13260,100
|
|
20230712,092600,55046530,13260,13260,13260,13260,0
|
|
20230712,092500,55046530,13260,13270,13270,13260,101
|
|
20230712,092400,53706270,13250,13250,13250,13250,0
|
|
20230712,092300,53706270,13250,13250,13250,13250,205
|
|
20230712,092200,50990020,13250,13260,13260,13250,258
|
|
20230712,092100,47571020,13260,13260,13260,13260,6
|
|
20230712,092000,47491460,13270,13280,13280,13270,115
|
|
20230712,091900,45965390,13280,13270,13280,13270,89
|
|
20230712,091800,44783860,13280,13300,13300,13270,701
|
|
20230712,091700,35475070,13300,13320,13320,13300,465
|
|
20230712,091600,29290140,13320,13320,13320,13320,5
|
|
20230712,091500,29223540,13330,13330,13330,13330,39
|
|
20230712,091400,28703670,13330,13330,13330,13330,0
|
|
20230712,091300,28703670,13330,13330,13330,13330,6
|
|
20230712,091200,28623690,13340,13340,13340,13340,63
|
|
20230712,091100,27783270,13340,13340,13340,13340,37
|
|
20230712,091000,27289690,13340,13340,13340,13340,0
|
|
20230712,090900,27289690,13340,13400,13400,13340,909
|
|
20230712,090800,15137080,13400,13370,13400,13340,258
|
|
20230712,090700,11687220,13370,13370,13370,13370,1
|
|
20230712,090600,11673850,13370,13370,13370,13370,39
|
|
20230712,090500,11152420,13370,13370,13370,13370,44
|
|
20230712,090400,10564140,13370,13370,13370,13370,22
|
|
20230712,090300,10270000,13370,13370,13370,13370,22
|
|
20230712,090200,9975860,13370,13420,13420,13370,25
|
|
20230712,090100,9641260,13420,13420,13420,13420,8
|
|
20230712,090000,9533900,13400,13410,13410,13400,711
|