616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191300,629512750,13470,13470,13470,13470,338
|
|
20230719,191200,629512750,13470,13470,13470,13470,0
|
|
20230719,191100,629512750,13470,13470,13470,13470,0
|
|
20230719,191000,629512750,13470,13470,13470,13470,0
|
|
20230719,190900,629512750,13470,13470,13470,13470,0
|
|
20230719,190800,629512750,13470,13470,13470,13470,0
|
|
20230719,190700,629512750,13470,13470,13470,13470,0
|
|
20230719,190600,629512750,13470,13470,13470,13470,0
|
|
20230719,190500,629512750,13470,13470,13470,13470,0
|
|
20230719,190400,629512750,13470,13470,13470,13470,0
|
|
20230719,190300,629512750,13470,13470,13470,13470,0
|
|
20230719,190200,629512750,13470,13470,13470,13470,0
|
|
20230719,190100,629512750,13470,13470,13470,13470,0
|
|
20230719,190000,629512750,13470,13470,13470,13470,0
|
|
20230719,185900,629512750,13470,13470,13470,13470,0
|
|
20230719,185800,629512750,13470,13470,13470,13470,0
|
|
20230719,185700,629512750,13470,13470,13470,13470,0
|
|
20230719,185600,629512750,13470,13470,13470,13470,0
|
|
20230719,185500,629512750,13470,13470,13470,13470,0
|
|
20230719,185400,629512750,13470,13470,13470,13470,0
|
|
20230719,185300,629512750,13470,13470,13470,13470,0
|
|
20230719,185200,629512750,13470,13470,13470,13470,0
|
|
20230719,185100,629512750,13470,13470,13470,13470,0
|
|
20230719,185000,629512750,13470,13470,13470,13470,0
|
|
20230719,184900,629512750,13470,13470,13470,13470,0
|
|
20230719,184800,629512750,13470,13470,13470,13470,0
|
|
20230719,184700,629512750,13470,13470,13470,13470,0
|
|
20230719,184600,629512750,13470,13470,13470,13470,0
|
|
20230719,184500,629512750,13470,13470,13470,13470,0
|
|
20230719,184400,629512750,13470,13470,13470,13470,0
|
|
20230719,184300,629512750,13470,13470,13470,13470,338
|
|
20230719,184200,629512750,13470,13470,13470,13470,0
|
|
20230719,184100,629512750,13470,13470,13470,13470,0
|
|
20230719,184000,629512750,13470,13470,13470,13470,0
|
|
20230719,183900,629512750,13470,13470,13470,13470,0
|
|
20230719,183800,629512750,13470,13470,13470,13470,0
|
|
20230719,183700,629512750,13470,13470,13470,13470,0
|
|
20230719,183600,629512750,13470,13470,13470,13470,0
|
|
20230719,183500,629512750,13470,13470,13470,13470,0
|
|
20230719,183400,629512750,13470,13470,13470,13470,0
|
|
20230719,183300,629512750,13470,13470,13470,13470,0
|
|
20230719,183200,629512750,13470,13470,13470,13470,0
|
|
20230719,183100,629512750,13470,13470,13470,13470,0
|
|
20230719,183000,629512750,13470,13470,13470,13470,0
|
|
20230719,182900,629512750,13470,13470,13470,13470,0
|
|
20230719,182800,629512750,13470,13470,13470,13470,0
|
|
20230719,182700,629512750,13470,13470,13470,13470,0
|
|
20230719,182600,629512750,13470,13470,13470,13470,0
|
|
20230719,182500,629512750,13470,13470,13470,13470,0
|
|
20230719,182400,629512750,13470,13470,13470,13470,0
|
|
20230719,182300,629512750,13470,13470,13470,13470,0
|
|
20230719,182200,629512750,13470,13470,13470,13470,0
|
|
20230719,182100,629512750,13470,13470,13470,13470,0
|
|
20230719,182000,629512750,13470,13470,13470,13470,0
|
|
20230719,181900,629512750,13470,13470,13470,13470,0
|
|
20230719,181800,629512750,13470,13470,13470,13470,0
|
|
20230719,181700,629512750,13470,13470,13470,13470,0
|
|
20230719,181600,629512750,13470,13470,13470,13470,0
|
|
20230719,181500,629512750,13470,13470,13470,13470,0
|
|
20230719,181400,629512750,13470,13470,13470,13470,0
|
|
20230719,181300,629512750,13470,13470,13470,13470,338
|
|
20230719,181200,629512750,13470,13470,13470,13470,0
|
|
20230719,181100,629512750,13470,13470,13470,13470,0
|
|
20230719,181000,629512750,13470,13470,13470,13470,0
|
|
20230719,180900,629512750,13470,13470,13470,13470,0
|
|
20230719,180800,629512750,13470,13470,13470,13470,0
|
|
20230719,180700,629512750,13470,13470,13470,13470,0
|
|
20230719,180600,629512750,13470,13470,13470,13470,0
|
|
20230719,180500,629512750,13470,13470,13470,13470,0
|
|
20230719,180400,629512750,13470,13470,13470,13470,0
|
|
20230719,180300,629512750,13470,13470,13470,13470,0
|
|
20230719,180200,629512750,13470,13470,13470,13470,0
|
|
20230719,180100,629512750,13470,13470,13470,13470,0
|
|
20230719,180000,629512750,13470,13470,13470,13470,0
|
|
20230719,175900,629512750,13470,13470,13470,13470,0
|
|
20230719,175800,629512750,13470,13470,13470,13470,0
|
|
20230719,175700,629512750,13470,13470,13470,13470,0
|
|
20230719,175600,629512750,13470,13470,13470,13470,0
|
|
20230719,175500,629512750,13470,13470,13470,13470,0
|
|
20230719,175400,629512750,13470,13470,13470,13470,0
|
|
20230719,175300,629512750,13470,13470,13470,13470,0
|
|
20230719,175200,629512750,13470,13470,13470,13470,0
|
|
20230719,175100,629512750,13470,13470,13470,13470,0
|
|
20230719,175000,629512750,13470,13470,13470,13470,0
|
|
20230719,174900,629512750,13470,13470,13470,13470,0
|
|
20230719,174800,629512750,13470,13470,13470,13470,0
|
|
20230719,174700,629512750,13470,13470,13470,13470,0
|
|
20230719,174600,629512750,13470,13470,13470,13470,0
|
|
20230719,174500,629512750,13470,13470,13470,13470,0
|
|
20230719,174400,629512750,13470,13470,13470,13470,0
|
|
20230719,174300,629512750,13470,13470,13470,13470,338
|
|
20230719,174200,629512750,13470,13470,13470,13470,0
|
|
20230719,174100,629512750,13470,13470,13470,13470,0
|
|
20230719,174000,629512750,13470,13470,13470,13470,0
|
|
20230719,173900,629512750,13470,13470,13470,13470,0
|
|
20230719,173800,629512750,13470,13470,13470,13470,0
|
|
20230719,173700,629512750,13470,13470,13470,13470,0
|
|
20230719,173600,629512750,13470,13470,13470,13470,0
|
|
20230719,173500,629512750,13470,13470,13470,13470,0
|
|
20230719,173400,629512750,13470,13470,13470,13470,0
|
|
20230719,173300,629512750,13470,13470,13470,13470,0
|
|
20230719,173200,629512750,13470,13470,13470,13470,0
|
|
20230719,173100,629512750,13470,13470,13470,13470,0
|
|
20230719,173000,629512750,13470,13470,13470,13470,0
|
|
20230719,172900,629512750,13470,13470,13470,13470,0
|
|
20230719,172800,629512750,13470,13470,13470,13470,0
|
|
20230719,172700,629512750,13470,13470,13470,13470,0
|
|
20230719,172600,629512750,13470,13470,13470,13470,0
|
|
20230719,172500,629512750,13470,13470,13470,13470,0
|
|
20230719,172400,629512750,13470,13470,13470,13470,0
|
|
20230719,172300,629512750,13470,13470,13470,13470,0
|
|
20230719,172200,629512750,13470,13470,13470,13470,0
|
|
20230719,172100,629512750,13470,13470,13470,13470,0
|
|
20230719,172000,629512750,13470,13470,13470,13470,0
|
|
20230719,171900,629512750,13470,13470,13470,13470,0
|
|
20230719,171800,629512750,13470,13470,13470,13470,0
|
|
20230719,171700,629512750,13470,13470,13470,13470,0
|
|
20230719,171600,629512750,13470,13470,13470,13470,0
|
|
20230719,171500,629512750,13470,13470,13470,13470,0
|
|
20230719,171400,629512750,13470,13470,13470,13470,0
|
|
20230719,171300,629512750,13470,13470,13470,13470,338
|
|
20230719,171200,629512750,13470,13470,13470,13470,0
|
|
20230719,171100,629512750,13470,13470,13470,13470,0
|
|
20230719,171000,629512750,13470,13470,13470,13470,0
|
|
20230719,170900,629512750,13470,13470,13470,13470,0
|
|
20230719,170800,629512750,13470,13470,13470,13470,0
|
|
20230719,170700,629512750,13470,13470,13470,13470,0
|
|
20230719,170600,629512750,13470,13470,13470,13470,0
|
|
20230719,170500,629512750,13470,13470,13470,13470,0
|
|
20230719,170400,629512750,13470,13470,13470,13470,0
|
|
20230719,170300,629512750,13470,13470,13470,13470,0
|
|
20230719,170200,629512750,13470,13470,13470,13470,0
|
|
20230719,170100,629512750,13470,13470,13470,13470,0
|
|
20230719,170000,629512750,13470,13470,13470,13470,0
|
|
20230719,165900,629512750,13470,13470,13470,13470,0
|
|
20230719,165800,629512750,13470,13470,13470,13470,0
|
|
20230719,165700,629512750,13470,13470,13470,13470,0
|
|
20230719,165600,629512750,13470,13470,13470,13470,0
|
|
20230719,165500,629512750,13470,13470,13470,13470,0
|
|
20230719,165400,629512750,13470,13470,13470,13470,0
|
|
20230719,165300,629512750,13470,13470,13470,13470,0
|
|
20230719,165200,629512750,13470,13470,13470,13470,0
|
|
20230719,165100,629512750,13470,13470,13470,13470,0
|
|
20230719,165000,629512750,13470,13470,13470,13470,0
|
|
20230719,164900,629512750,13470,13470,13470,13470,0
|
|
20230719,164800,629512750,13470,13470,13470,13470,0
|
|
20230719,164700,629512750,13470,13470,13470,13470,0
|
|
20230719,164600,629512750,13470,13470,13470,13470,0
|
|
20230719,164500,629512750,13470,13470,13470,13470,0
|
|
20230719,164400,629512750,13470,13470,13470,13470,0
|
|
20230719,164300,629512750,13470,13470,13470,13470,338
|
|
20230719,164200,629512750,13470,13470,13470,13470,0
|
|
20230719,164100,629512750,13470,13470,13470,13470,0
|
|
20230719,164000,629512750,13470,13470,13470,13470,0
|
|
20230719,163900,629512750,13470,13470,13470,13470,0
|
|
20230719,163800,629512750,13470,13470,13470,13470,0
|
|
20230719,163700,629512750,13470,13470,13470,13470,0
|
|
20230719,163600,629512750,13470,13470,13470,13470,0
|
|
20230719,163500,629512750,13470,13470,13470,13470,0
|
|
20230719,163400,629512750,13470,13470,13470,13470,0
|
|
20230719,163300,629512750,13470,13470,13470,13470,0
|
|
20230719,163200,629512750,13470,13470,13470,13470,0
|
|
20230719,163100,629512750,13470,13470,13470,13470,0
|
|
20230719,163000,629512750,13470,13470,13470,13470,0
|
|
20230719,162900,629512750,13470,13470,13470,13470,0
|
|
20230719,162800,629512750,13470,13470,13470,13470,0
|
|
20230719,162700,629512750,13470,13470,13470,13470,0
|
|
20230719,162600,629512750,13470,13470,13470,13470,0
|
|
20230719,162500,629512750,13470,13470,13470,13470,0
|
|
20230719,162400,629512750,13470,13470,13470,13470,0
|
|
20230719,162300,629512750,13470,13470,13470,13470,0
|
|
20230719,162200,629512750,13470,13470,13470,13470,0
|
|
20230719,162100,629512750,13470,13470,13470,13470,0
|
|
20230719,162000,629512750,13470,13470,13470,13470,0
|
|
20230719,161900,629512750,13470,13470,13470,13470,0
|
|
20230719,161800,629512750,13470,13470,13470,13470,0
|
|
20230719,161700,629512750,13470,13470,13470,13470,0
|
|
20230719,161600,629512750,13470,13470,13470,13470,0
|
|
20230719,161500,629512750,13470,13470,13470,13470,0
|
|
20230719,161400,629512750,13470,13470,13470,13470,0
|
|
20230719,161300,629512750,13470,13470,13470,13470,338
|
|
20230719,161200,629512750,13470,13470,13470,13470,0
|
|
20230719,161100,629512750,13470,13470,13470,13470,0
|
|
20230719,161000,629512750,13470,13470,13470,13470,0
|
|
20230719,160900,629512750,13470,13470,13470,13470,0
|
|
20230719,160800,629512750,13470,13470,13470,13470,0
|
|
20230719,160700,629512750,13470,13470,13470,13470,0
|
|
20230719,160600,629512750,13470,13470,13470,13470,0
|
|
20230719,160500,629512750,13470,13470,13470,13470,0
|
|
20230719,160400,629512750,13470,13470,13470,13470,0
|
|
20230719,160300,629512750,13470,13470,13470,13470,0
|
|
20230719,160200,629512750,13470,13470,13470,13470,0
|
|
20230719,160100,629512750,13470,13470,13470,13470,0
|
|
20230719,160000,629512750,13470,13470,13470,13470,0
|
|
20230719,155900,629512750,13470,13470,13470,13470,0
|
|
20230719,155800,629512750,13470,13470,13470,13470,0
|
|
20230719,155700,629512750,13470,13470,13470,13470,0
|
|
20230719,155600,629512750,13470,13470,13470,13470,0
|
|
20230719,155500,629512750,13470,13470,13470,13470,0
|
|
20230719,155400,629512750,13470,13470,13470,13470,0
|
|
20230719,155300,629512750,13470,13470,13470,13470,0
|
|
20230719,155200,629512750,13470,13470,13470,13470,0
|
|
20230719,155100,629512750,13470,13470,13470,13470,0
|
|
20230719,155000,629512750,13470,13470,13470,13470,0
|
|
20230719,154900,629512750,13470,13470,13470,13470,0
|
|
20230719,154800,629512750,13470,13470,13470,13470,0
|
|
20230719,154700,629512750,13470,13470,13470,13470,0
|
|
20230719,154600,629512750,13470,13470,13470,13470,0
|
|
20230719,154500,629512750,13470,13470,13470,13470,0
|
|
20230719,154400,629512750,13470,13470,13470,13470,0
|
|
20230719,154300,629512750,13470,13470,13470,13470,338
|
|
20230719,154200,629512750,13470,13470,13470,13470,0
|
|
20230719,154100,629512750,13470,13470,13470,13470,0
|
|
20230719,154000,629512750,13470,13470,13470,13470,0
|
|
20230719,153900,629512750,13470,13470,13470,13470,0
|
|
20230719,153800,629512750,13470,13470,13470,13470,0
|
|
20230719,153700,629512750,13470,13470,13470,13470,0
|
|
20230719,153600,629512750,13470,13470,13470,13470,0
|
|
20230719,153500,629512750,13470,13470,13470,13470,0
|
|
20230719,153400,629512750,13470,13470,13470,13470,0
|
|
20230719,153300,629512750,13470,13470,13470,13470,0
|
|
20230719,153200,629512750,13470,13470,13470,13470,0
|
|
20230719,153100,629512750,13470,13470,13470,13470,0
|
|
20230719,153000,629512750,13470,13470,13470,13470,338
|
|
20230719,152900,624959890,13470,13470,13470,13470,0
|
|
20230719,152800,624959890,13470,13470,13470,13470,0
|
|
20230719,152700,624959890,13470,13470,13470,13470,0
|
|
20230719,152600,624959890,13470,13470,13470,13470,0
|
|
20230719,152500,624959890,13470,13470,13470,13470,0
|
|
20230719,152400,624959890,13470,13470,13470,13470,0
|
|
20230719,152300,624959890,13470,13470,13470,13470,0
|
|
20230719,152200,624959890,13470,13470,13470,13470,0
|
|
20230719,152100,624959890,13470,13470,13470,13470,0
|
|
20230719,152000,624959890,13470,13470,13470,13470,0
|
|
20230719,151900,624959890,13470,13470,13470,13450,111
|
|
20230719,151800,623466720,13470,13480,13480,13470,16
|
|
20230719,151700,623251130,13480,13480,13480,13480,29
|
|
20230719,151600,622860210,13480,13480,13480,13480,51
|
|
20230719,151500,622172730,13480,13480,13480,13480,18
|
|
20230719,151400,621930090,13480,13480,13480,13480,37
|
|
20230719,151300,621431330,13490,13430,13490,13430,141
|
|
20230719,151200,619537640,13430,13460,13460,13430,1014
|
|
20230719,151100,605898220,13500,13500,13500,13500,0
|
|
20230719,151000,605898220,13500,13500,13500,13500,0
|
|
20230719,150900,605898220,13500,13480,13500,13480,200
|
|
20230719,150800,603200180,13460,13480,13480,13460,115
|
|
20230719,150700,601651010,13480,13480,13480,13480,0
|
|
20230719,150600,601651010,13480,13480,13480,13480,0
|
|
20230719,150500,601651010,13480,13480,13480,13480,3
|
|
20230719,150400,601610570,13480,13480,13480,13480,0
|
|
20230719,150300,601610570,13480,13480,13480,13480,0
|
|
20230719,150200,601610570,13480,13480,13480,13480,0
|
|
20230719,150100,601610570,13480,13490,13490,13480,126
|
|
20230719,150000,599911340,13490,13500,13500,13490,13
|
|
20230719,145900,599735890,13500,13500,13500,13500,36
|
|
20230719,145800,599249890,13500,13500,13500,13500,0
|
|
20230719,145700,599249890,13500,13500,13500,13500,2
|
|
20230719,145600,599222890,13500,13500,13500,13500,17
|
|
20230719,145500,598993390,13490,13490,13490,13490,14
|
|
20230719,145400,598804530,13460,13460,13460,13460,0
|
|
20230719,145300,598804530,13460,13460,13460,13460,0
|
|
20230719,145200,598804530,13460,13460,13460,13460,0
|
|
20230719,145100,598804530,13460,13460,13460,13460,0
|
|
20230719,145000,598804530,13460,13490,13490,13460,52
|
|
20230719,144900,598103860,13500,13500,13500,13500,0
|
|
20230719,144800,598103860,13500,13500,13500,13500,0
|
|
20230719,144700,598103860,13500,13480,13500,13480,126
|
|
20230719,144600,596404340,13460,13460,13460,13460,75
|
|
20230719,144500,595394840,13460,13460,13460,13460,23
|
|
20230719,144400,595085260,13460,13460,13460,13460,0
|
|
20230719,144300,595085260,13460,13460,13460,13460,0
|
|
20230719,144200,595085260,13460,13460,13460,13460,0
|
|
20230719,144100,595085260,13460,13460,13460,13460,0
|
|
20230719,144000,595085260,13460,13460,13460,13460,84
|
|
20230719,143900,593954620,13460,13460,13460,13460,0
|
|
20230719,143800,593954620,13460,13440,13460,13440,816
|
|
20230719,143700,582979910,13440,13440,13440,13440,268
|
|
20230719,143600,579377990,13430,13440,13440,13430,23
|
|
20230719,143500,579068920,13430,13430,13430,13430,60
|
|
20230719,143400,578263120,13430,13430,13430,13430,0
|
|
20230719,143300,578263120,13430,13430,13430,13430,70
|
|
20230719,143200,577323020,13460,13460,13460,13460,0
|
|
20230719,143100,577323020,13460,13460,13460,13460,0
|
|
20230719,143000,577323020,13460,13460,13460,13460,16
|
|
20230719,142900,577107660,13460,13460,13460,13460,0
|
|
20230719,142800,577107660,13460,13460,13460,13460,0
|
|
20230719,142700,577107660,13460,13430,13460,13430,50
|
|
20230719,142600,576435140,13460,13460,13460,13460,0
|
|
20230719,142500,576435140,13460,13460,13460,13460,0
|
|
20230719,142400,576435140,13460,13460,13460,13460,18
|
|
20230719,142300,576192860,13420,13420,13420,13420,0
|
|
20230719,142200,576192860,13420,13420,13420,13420,300
|
|
20230719,142100,572166860,13420,13420,13420,13420,0
|
|
20230719,142000,572166860,13420,13420,13420,13420,0
|
|
20230719,141900,572166860,13420,13420,13420,13420,0
|
|
20230719,141800,572166860,13420,13420,13420,13420,0
|
|
20230719,141700,572166860,13420,13420,13420,13420,1
|
|
20230719,141600,572153440,13420,13420,13420,13420,0
|
|
20230719,141500,572153440,13420,13420,13420,13420,0
|
|
20230719,141400,572153440,13420,13470,13470,13420,188
|
|
20230719,141300,569626220,13480,13480,13480,13480,1
|
|
20230719,141200,569612740,13470,13480,13480,13470,97
|
|
20230719,141100,568305990,13470,13470,13470,13470,0
|
|
20230719,141000,568305990,13470,13470,13470,13470,0
|
|
20230719,140900,568305990,13470,13470,13470,13470,583
|
|
20230719,140800,560452980,13480,13480,13480,13480,16
|
|
20230719,140700,560237300,13470,13470,13470,13470,132
|
|
20230719,140600,558459260,13480,13480,13480,13480,18
|
|
20230719,140500,558216620,13490,13490,13490,13490,0
|
|
20230719,140400,558216620,13490,13490,13490,13490,0
|
|
20230719,140300,558216620,13490,13490,13490,13490,0
|
|
20230719,140200,558216620,13490,13490,13490,13490,10
|
|
20230719,140100,558081720,13490,13490,13490,13490,16
|
|
20230719,140000,557865880,13440,13440,13440,13440,0
|
|
20230719,135900,557865880,13440,13440,13440,13440,0
|
|
20230719,135800,557865880,13440,13440,13440,13440,0
|
|
20230719,135700,557865880,13440,13440,13440,13440,0
|
|
20230719,135600,557865880,13440,13440,13440,13440,0
|
|
20230719,135500,557865880,13440,13440,13440,13440,0
|
|
20230719,135400,557865880,13440,13440,13440,13440,0
|
|
20230719,135300,557865880,13440,13440,13440,13440,72
|
|
20230719,135200,556898200,13430,13450,13450,13430,134
|
|
20230719,135100,555097840,13450,13450,13450,13450,0
|
|
20230719,135000,555097840,13450,13450,13450,13450,100
|
|
20230719,134900,553752840,13460,13460,13460,13460,0
|
|
20230719,134800,553752840,13460,13460,13460,13460,0
|
|
20230719,134700,553752840,13460,13470,13470,13460,140
|
|
20230719,134600,551867400,13490,13490,13490,13490,0
|
|
20230719,134500,551867400,13490,13470,13490,13470,47
|
|
20230719,134400,551233990,13470,13470,13470,13470,0
|
|
20230719,134300,551233990,13470,13470,13470,13470,0
|
|
20230719,134200,551233990,13470,13470,13470,13470,0
|
|
20230719,134100,551233990,13470,13470,13470,13470,0
|
|
20230719,134000,551233990,13470,13470,13470,13470,100
|
|
20230719,133900,549886990,13460,13460,13460,13460,0
|
|
20230719,133800,549886990,13460,13460,13460,13460,5
|
|
20230719,133700,549819690,13470,13470,13470,13470,0
|
|
20230719,133600,549819690,13470,13470,13470,13470,0
|
|
20230719,133500,549819690,13470,13470,13470,13470,0
|
|
20230719,133400,549819690,13470,13470,13470,13470,0
|
|
20230719,133300,549819690,13470,13470,13470,13470,0
|
|
20230719,133200,549819690,13470,13470,13470,13470,0
|
|
20230719,133100,549819690,13470,13470,13470,13470,10
|
|
20230719,133000,549684990,13470,13470,13470,13470,0
|
|
20230719,132900,549684990,13470,13480,13480,13470,800
|
|
20230719,132800,538903880,13470,13470,13470,13470,0
|
|
20230719,132700,538903880,13470,13470,13470,13470,0
|
|
20230719,132600,538903880,13470,13470,13470,13470,0
|
|
20230719,132500,538903880,13470,13470,13470,13470,21
|
|
20230719,132400,538621010,13470,13500,13500,13470,581
|
|
20230719,132300,530781500,13500,13500,13500,13500,2
|
|
20230719,132200,530754500,13500,13500,13500,13500,5
|
|
20230719,132100,530687000,13500,13500,13500,13500,54
|
|
20230719,132000,529958000,13500,13500,13500,13500,104
|
|
20230719,131900,528554000,13500,13530,13530,13500,20
|
|
20230719,131800,528283430,13530,13530,13530,13530,0
|
|
20230719,131700,528283430,13530,13530,13530,13530,19
|
|
20230719,131600,528026360,13530,13530,13530,13530,0
|
|
20230719,131500,528026360,13530,13530,13530,13530,0
|
|
20230719,131400,528026360,13530,13530,13530,13530,0
|
|
20230719,131300,528026360,13530,13530,13530,13530,0
|
|
20230719,131200,528026360,13530,13530,13530,13530,0
|
|
20230719,131100,528026360,13530,13530,13530,13530,18
|
|
20230719,131000,527782820,13530,13530,13530,13530,17
|
|
20230719,130900,527552810,13530,13530,13530,13530,0
|
|
20230719,130800,527552810,13530,13520,13530,13520,18
|
|
20230719,130700,527309410,13520,13520,13520,13520,15
|
|
20230719,130600,527106610,13520,13520,13520,13520,1
|
|
20230719,130500,527093090,13520,13520,13520,13520,0
|
|
20230719,130400,527093090,13520,13520,13520,13520,0
|
|
20230719,130300,527093090,13520,13520,13520,13520,0
|
|
20230719,130200,527093090,13520,13520,13520,13520,16
|
|
20230719,130100,526876770,13520,13520,13520,13520,0
|
|
20230719,130000,526876770,13520,13520,13520,13520,17
|
|
20230719,125900,526646930,13520,13520,13520,13520,0
|
|
20230719,125800,526646930,13520,13520,13520,13520,0
|
|
20230719,125700,526646930,13520,13520,13520,13520,0
|
|
20230719,125600,526646930,13520,13520,13520,13520,0
|
|
20230719,125500,526646930,13520,13520,13520,13520,1
|
|
20230719,125400,526633410,13510,13510,13510,13510,1
|
|
20230719,125300,526619900,13480,13470,13480,13470,301
|
|
20230719,125200,522563880,13470,13470,13470,13470,0
|
|
20230719,125100,522563880,13470,13470,13470,13470,0
|
|
20230719,125000,522563880,13470,13470,13470,13470,0
|
|
20230719,124900,522563880,13470,13470,13470,13470,0
|
|
20230719,124800,522563880,13470,13470,13470,13460,155
|
|
20230719,124700,520476760,13500,13500,13500,13500,0
|
|
20230719,124600,520476760,13500,13500,13500,13500,0
|
|
20230719,124500,520476760,13500,13500,13510,13500,190
|
|
20230719,124400,517911400,13500,13500,13500,13500,0
|
|
20230719,124300,517911400,13500,13500,13500,13500,0
|
|
20230719,124200,517911400,13500,13500,13500,13500,75
|
|
20230719,124100,516898900,13500,13500,13500,13500,75
|
|
20230719,124000,515886400,13500,13540,13540,13500,418
|
|
20230719,123900,510240920,13540,13540,13540,13540,0
|
|
20230719,123800,510240920,13540,13540,13540,13540,0
|
|
20230719,123700,510240920,13540,13540,13540,13540,50
|
|
20230719,123600,509563920,13540,13540,13540,13540,0
|
|
20230719,123500,509563920,13540,13540,13540,13540,0
|
|
20230719,123400,509563920,13540,13540,13540,13540,196
|
|
20230719,123300,506910080,13560,13560,13560,13560,0
|
|
20230719,123200,506910080,13560,13560,13560,13560,0
|
|
20230719,123100,506910080,13560,13560,13560,13560,1
|
|
20230719,123000,506896520,13560,13570,13570,13560,82
|
|
20230719,122900,505784400,13580,13580,13580,13580,0
|
|
20230719,122800,505784400,13580,13570,13580,13570,40
|
|
20230719,122700,505241300,13580,13580,13580,13580,0
|
|
20230719,122600,505241300,13580,13580,13580,13580,21
|
|
20230719,122500,504956120,13580,13550,13580,13550,330
|
|
20230719,122400,500482120,13550,13540,13550,13540,24
|
|
20230719,122300,500156980,13540,13540,13540,13540,0
|
|
20230719,122200,500156980,13540,13540,13540,13540,0
|
|
20230719,122100,500156980,13540,13540,13540,13540,1
|
|
20230719,122000,500143440,13540,13540,13540,13540,0
|
|
20230719,121900,500143440,13540,13540,13540,13540,1
|
|
20230719,121800,500129900,13510,13510,13510,13510,165
|
|
20230719,121700,497900750,13520,13520,13520,13520,18
|
|
20230719,121600,497657390,13520,13520,13520,13520,0
|
|
20230719,121500,497657390,13520,13520,13520,13520,40
|
|
20230719,121400,497116590,13540,13520,13540,13520,23
|
|
20230719,121300,496805450,13520,13520,13520,13520,10
|
|
20230719,121200,496670250,13520,13540,13540,13520,18
|
|
20230719,121100,496426710,13540,13540,13540,13540,52
|
|
20230719,121000,495722630,13540,13540,13540,13540,10
|
|
20230719,120900,495587230,13540,13540,13540,13540,334
|
|
20230719,120800,491064870,13550,13550,13550,13550,0
|
|
20230719,120700,491064870,13550,13550,13550,13550,0
|
|
20230719,120600,491064870,13550,13550,13550,13550,0
|
|
20230719,120500,491064870,13550,13550,13550,13550,25
|
|
20230719,120400,490726120,13570,13570,13570,13570,0
|
|
20230719,120300,490726120,13570,13570,13570,13570,76
|
|
20230719,120200,489694800,13560,13560,13560,13560,0
|
|
20230719,120100,489694800,13560,13560,13560,13560,0
|
|
20230719,120000,489694800,13560,13560,13560,13560,1
|
|
20230719,115900,489681240,13580,13560,13580,13560,11
|
|
20230719,115800,489531880,13560,13560,13560,13560,21
|
|
20230719,115700,489247120,13570,13570,13570,13570,10
|
|
20230719,115600,489111420,13570,13570,13570,13570,0
|
|
20230719,115500,489111420,13570,13570,13570,13570,0
|
|
20230719,115400,489111420,13570,13570,13570,13570,0
|
|
20230719,115300,489111420,13570,13570,13570,13570,0
|
|
20230719,115200,489111420,13570,13590,13590,13570,203
|
|
20230719,115100,486352690,13600,13600,13600,13600,4
|
|
20230719,115000,486298290,13600,13600,13600,13600,2
|
|
20230719,114900,486271090,13600,13600,13600,13600,17
|
|
20230719,114800,486039890,13600,13590,13600,13590,3
|
|
20230719,114700,485999100,13600,13600,13600,13600,17
|
|
20230719,114600,485767900,13590,13590,13590,13590,0
|
|
20230719,114500,485767900,13590,13590,13590,13590,8
|
|
20230719,114400,485659180,13590,13580,13590,13580,31
|
|
20230719,114300,485238020,13570,13570,13570,13570,1
|
|
20230719,114200,485224450,13570,13570,13570,13570,4
|
|
20230719,114100,485170170,13570,13570,13570,13570,0
|
|
20230719,114000,485170170,13570,13570,13570,13570,100
|
|
20230719,113900,483813170,13570,13570,13570,13550,27
|
|
20230719,113800,483446980,13570,13570,13570,13570,0
|
|
20230719,113700,483446980,13570,13560,13570,13560,15
|
|
20230719,113600,483243460,13570,13570,13570,13570,0
|
|
20230719,113500,483243460,13570,13570,13570,13570,0
|
|
20230719,113400,483243460,13570,13570,13570,13570,0
|
|
20230719,113300,483243460,13570,13570,13570,13570,450
|
|
20230719,113200,477136960,13570,13570,13570,13570,1
|
|
20230719,113100,477123390,13570,13570,13570,13570,0
|
|
20230719,113000,477123390,13570,13570,13570,13570,79
|
|
20230719,112900,476051360,13570,13570,13570,13570,0
|
|
20230719,112800,476051360,13570,13570,13570,13570,272
|
|
20230719,112700,472360320,13570,13570,13570,13570,0
|
|
20230719,112600,472360320,13570,13570,13570,13570,21
|
|
20230719,112500,472075350,13570,13590,13590,13570,150
|
|
20230719,112400,470038740,13580,13590,13590,13580,125
|
|
20230719,112300,468340860,13590,13590,13590,13590,15
|
|
20230719,112200,468137010,13590,13590,13590,13590,10
|
|
20230719,112100,468001110,13580,13580,13580,13580,153
|
|
20230719,112000,465923370,13580,13570,13580,13570,23
|
|
20230719,111900,465611090,13570,13570,13570,13570,3
|
|
20230719,111800,465570380,13580,13580,13580,13580,0
|
|
20230719,111700,465570380,13580,13580,13580,13580,50
|
|
20230719,111600,464891380,13580,13580,13580,13580,0
|
|
20230719,111500,464891380,13580,13580,13580,13580,0
|
|
20230719,111400,464891380,13580,13580,13580,13580,28
|
|
20230719,111300,464511140,13580,13580,13580,13580,3
|
|
20230719,111200,464470400,13580,13590,13590,13580,92
|
|
20230719,111100,463220650,13590,13600,13600,13590,861
|
|
20230719,111000,451516160,13600,13610,13610,13600,22
|
|
20230719,110900,451216770,13630,13640,13650,13610,371
|
|
20230719,110800,446165120,13610,13610,13610,13610,235
|
|
20230719,110700,442966770,13620,13650,13650,13620,255
|
|
20230719,110600,439489350,13650,13650,13650,13650,4
|
|
20230719,110500,439434750,13650,13650,13670,13650,41
|
|
20230719,110400,438874360,13650,13650,13650,13650,72
|
|
20230719,110300,437891560,13650,13650,13650,13650,102
|
|
20230719,110200,436499260,13660,13650,13660,13650,285
|
|
20230719,110100,432607630,13640,13650,13650,13640,199
|
|
20230719,110000,429891290,13650,13630,13650,13630,67
|
|
20230719,105900,428977410,13640,13620,13640,13610,525
|
|
20230719,105800,421824830,13620,13610,13620,13610,26
|
|
20230719,105700,421470810,13610,13620,13620,13610,88
|
|
20230719,105600,420272310,13620,13620,13620,13620,0
|
|
20230719,105500,420272310,13620,13640,13640,13620,78
|
|
20230719,105400,419208590,13640,13610,13640,13610,11
|
|
20230719,105300,419058580,13630,13630,13630,13630,5
|
|
20230719,105200,418990430,13610,13610,13610,13610,0
|
|
20230719,105100,418990430,13610,13610,13610,13610,34
|
|
20230719,105000,418527690,13610,13610,13610,13610,100
|
|
20230719,104900,417166690,13620,13600,13620,13600,5
|
|
20230719,104800,417098670,13600,13620,13620,13600,117
|
|
20230719,104700,415505670,13620,13620,13620,13620,6
|
|
20230719,104600,415423950,13620,13630,13630,13620,83
|
|
20230719,104500,414292690,13650,13650,13650,13650,0
|
|
20230719,104400,414292690,13650,13650,13650,13650,0
|
|
20230719,104300,414292690,13650,13650,13650,13650,19
|
|
20230719,104200,414033340,13650,13650,13650,13640,239
|
|
20230719,104100,410772090,13650,13650,13650,13650,519
|
|
20230719,104000,403687740,13660,13670,13680,13660,432
|
|
20230719,103900,397781490,13660,13680,13680,13660,115
|
|
20230719,103800,396208470,13640,13630,13650,13630,685
|
|
20230719,103700,386864640,13620,13630,13630,13620,82
|
|
20230719,103600,385746990,13630,13640,13640,13630,2
|
|
20230719,103500,385719720,13630,13630,13630,13630,200
|
|
20230719,103400,382993720,13650,13650,13650,13640,38
|
|
20230719,103300,382475030,13660,13660,13690,13660,871
|
|
20230719,103200,370559910,13650,13540,13650,13540,3873
|
|
20230719,103100,317852400,13540,13540,13540,13540,0
|
|
20230719,103000,317852400,13540,13540,13540,13540,0
|
|
20230719,102900,317852400,13540,13540,13540,13540,15
|
|
20230719,102800,317649300,13540,13530,13540,13530,19
|
|
20230719,102700,317392110,13540,13540,13540,13540,0
|
|
20230719,102600,317392110,13540,13540,13540,13540,0
|
|
20230719,102500,317392110,13540,13540,13540,13540,200
|
|
20230719,102400,314684110,13540,13540,13540,13540,902
|
|
20230719,102300,302471030,13550,13550,13550,13550,189
|
|
20230719,102200,299910080,13560,13560,13560,13560,0
|
|
20230719,102100,299910080,13560,13560,13560,13560,3
|
|
20230719,102000,299869400,13560,13560,13560,13560,0
|
|
20230719,101900,299869400,13560,13560,13560,13560,10
|
|
20230719,101800,299733800,13560,13570,13570,13560,26
|
|
20230719,101700,299381180,13590,13590,13590,13590,191
|
|
20230719,101600,296785490,13590,13590,13590,13590,57
|
|
20230719,101500,296010860,13580,13580,13580,13580,86
|
|
20230719,101400,294842980,13570,13570,13570,13570,0
|
|
20230719,101300,294842980,13570,13570,13570,13570,32
|
|
20230719,101200,294408740,13560,13560,13560,13560,0
|
|
20230719,101100,294408740,13560,13550,13560,13550,111
|
|
20230719,101000,292904580,13550,13470,13550,13470,425
|
|
20230719,100900,287160970,13460,13450,13460,13450,421
|
|
20230719,100800,281496810,13450,13450,13450,13450,30
|
|
20230719,100700,281093310,13460,13460,13460,13460,63
|
|
20230719,100600,280245330,13460,13460,13460,13460,100
|
|
20230719,100500,278899330,13460,13410,13460,13410,259
|
|
20230719,100400,275416890,13410,13410,13430,13410,122
|
|
20230719,100300,273780130,13410,13410,13410,13410,50
|
|
20230719,100200,273109630,13410,13410,13410,13410,145
|
|
20230719,100100,271165180,13400,13360,13400,13360,808
|
|
20230719,100000,260347380,13350,13350,13350,13350,100
|
|
20230719,095900,259012380,13360,13360,13360,13360,0
|
|
20230719,095800,259012380,13360,13370,13370,13360,61
|
|
20230719,095700,258197310,13370,13370,13370,13370,1
|
|
20230719,095600,258183940,13370,13370,13370,13370,10
|
|
20230719,095500,258050240,13370,13370,13370,13370,5
|
|
20230719,095400,257983390,13370,13380,13380,13370,110
|
|
20230719,095300,256512440,13380,13380,13380,13380,1
|
|
20230719,095200,256499060,13380,13380,13380,13380,0
|
|
20230719,095100,256499060,13380,13330,13380,13330,875
|
|
20230719,095000,244805570,13340,13350,13350,13340,78
|
|
20230719,094900,243764300,13350,13350,13350,13350,0
|
|
20230719,094800,243764300,13350,13350,13350,13350,20
|
|
20230719,094700,243497300,13350,13350,13350,13350,0
|
|
20230719,094600,243497300,13350,13360,13360,13350,24
|
|
20230719,094500,243176890,13360,13360,13360,13360,0
|
|
20230719,094400,243176890,13360,13370,13370,13360,532
|
|
20230719,094300,236064360,13370,13410,13410,13370,444
|
|
20230719,094200,230123060,13410,13450,13450,13410,800
|
|
20230719,094100,219365610,13450,13450,13450,13450,3
|
|
20230719,094000,219325260,13450,13450,13450,13450,41
|
|
20230719,093900,218773810,13460,13460,13460,13450,55
|
|
20230719,093800,218033840,13460,13410,13460,13410,513
|
|
20230719,093700,211145180,13420,13480,13480,13420,390
|
|
20230719,093600,205906400,13490,13500,13500,13490,119
|
|
20230719,093500,204300980,13510,13540,13540,13510,51
|
|
20230719,093400,203611720,13540,13540,13540,13540,0
|
|
20230719,093300,203611720,13540,13540,13540,13540,15
|
|
20230719,093200,203408620,13550,13520,13550,13520,516
|
|
20230719,093100,196432240,13540,13590,13600,13540,92
|
|
20230719,093000,195185550,13600,13610,13610,13600,10
|
|
20230719,092900,195049480,13630,13620,13630,13560,1006
|
|
20230719,092800,181368500,13620,13620,13650,13620,1534
|
|
20230719,092700,160467940,13630,13590,13680,13590,3446
|
|
20230719,092600,113439190,13560,13450,13600,13450,2202
|
|
20230719,092500,83653930,13450,13420,13450,13420,390
|
|
20230719,092400,78417150,13420,13400,13420,13400,13
|
|
20230719,092300,78242770,13390,13410,13410,13390,203
|
|
20230719,092200,75522670,13410,13410,13410,13410,168
|
|
20230719,092100,73269790,13410,13420,13420,13400,413
|
|
20230719,092000,67730770,13420,13350,13520,13350,1215
|
|
20230719,091900,51409990,13350,13350,13370,13350,657
|
|
20230719,091800,42634820,13370,13300,13370,13300,767
|
|
20230719,091700,32421560,13300,13220,13300,13220,235
|
|
20230719,091600,29299800,13190,13190,13200,13190,586
|
|
20230719,091500,21568560,13160,13160,13160,13160,1
|
|
20230719,091400,21555400,13160,13160,13160,13160,0
|
|
20230719,091300,21555400,13160,13160,13190,13160,99
|
|
20230719,091200,20251000,13160,13160,13160,13160,712
|
|
20230719,091100,10881080,13170,13170,13170,13170,0
|
|
20230719,091000,10881080,13170,13180,13180,13170,20
|
|
20230719,090900,10617580,13170,13170,13170,13170,29
|
|
20230719,090800,10235650,13170,13170,13170,13170,1
|
|
20230719,090700,10222480,13170,13170,13170,13170,0
|
|
20230719,090600,10222480,13170,13150,13170,13150,35
|
|
20230719,090500,9762010,13150,13150,13150,13150,57
|
|
20230719,090400,9012460,13130,13130,13130,13130,0
|
|
20230719,090300,9012460,13130,13130,13130,13130,180
|
|
20230719,090200,6649060,13130,13150,13150,13130,436
|
|
20230719,090100,920380,13140,13140,13150,13140,18
|
|
20230719,090000,683790,13140,13150,13150,13140,52
|