643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194000,353264190,11000,11000,11000,11000,450
|
|
20230713,193900,353264190,11000,11000,11000,11000,0
|
|
20230713,193800,353264190,11000,11000,11000,11000,0
|
|
20230713,193700,353264190,11000,11000,11000,11000,0
|
|
20230713,193600,353264190,11000,11000,11000,11000,0
|
|
20230713,193500,353264190,11000,11000,11000,11000,0
|
|
20230713,193400,353264190,11000,11000,11000,11000,0
|
|
20230713,193300,353264190,11000,11000,11000,11000,0
|
|
20230713,193200,353264190,11000,11000,11000,11000,0
|
|
20230713,193100,353264190,11000,11000,11000,11000,0
|
|
20230713,193000,353264190,11000,11000,11000,11000,0
|
|
20230713,192900,353264190,11000,11000,11000,11000,0
|
|
20230713,192800,353264190,11000,11000,11000,11000,0
|
|
20230713,192700,353264190,11000,11000,11000,11000,0
|
|
20230713,192600,353264190,11000,11000,11000,11000,0
|
|
20230713,192500,353264190,11000,11000,11000,11000,0
|
|
20230713,192400,353264190,11000,11000,11000,11000,0
|
|
20230713,192300,353264190,11000,11000,11000,11000,0
|
|
20230713,192200,353264190,11000,11000,11000,11000,0
|
|
20230713,192100,353264190,11000,11000,11000,11000,0
|
|
20230713,192000,353264190,11000,11000,11000,11000,0
|
|
20230713,191900,353264190,11000,11000,11000,11000,0
|
|
20230713,191800,353264190,11000,11000,11000,11000,0
|
|
20230713,191700,353264190,11000,11000,11000,11000,0
|
|
20230713,191600,353264190,11000,11000,11000,11000,0
|
|
20230713,191500,353264190,11000,11000,11000,11000,0
|
|
20230713,191400,353264190,11000,11000,11000,11000,0
|
|
20230713,191300,353264190,11000,11000,11000,11000,0
|
|
20230713,191200,353264190,11000,11000,11000,11000,0
|
|
20230713,191100,353264190,11000,11000,11000,11000,0
|
|
20230713,191000,353264190,11000,11000,11000,11000,450
|
|
20230713,190900,353264190,11000,11000,11000,11000,0
|
|
20230713,190800,353264190,11000,11000,11000,11000,0
|
|
20230713,190700,353264190,11000,11000,11000,11000,0
|
|
20230713,190600,353264190,11000,11000,11000,11000,0
|
|
20230713,190500,353264190,11000,11000,11000,11000,0
|
|
20230713,190400,353264190,11000,11000,11000,11000,0
|
|
20230713,190300,353264190,11000,11000,11000,11000,0
|
|
20230713,190200,353264190,11000,11000,11000,11000,0
|
|
20230713,190100,353264190,11000,11000,11000,11000,0
|
|
20230713,190000,353264190,11000,11000,11000,11000,0
|
|
20230713,185900,353264190,11000,11000,11000,11000,0
|
|
20230713,185800,353264190,11000,11000,11000,11000,0
|
|
20230713,185700,353264190,11000,11000,11000,11000,0
|
|
20230713,185600,353264190,11000,11000,11000,11000,0
|
|
20230713,185500,353264190,11000,11000,11000,11000,0
|
|
20230713,185400,353264190,11000,11000,11000,11000,0
|
|
20230713,185300,353264190,11000,11000,11000,11000,0
|
|
20230713,185200,353264190,11000,11000,11000,11000,0
|
|
20230713,185100,353264190,11000,11000,11000,11000,0
|
|
20230713,185000,353264190,11000,11000,11000,11000,0
|
|
20230713,184900,353264190,11000,11000,11000,11000,0
|
|
20230713,184800,353264190,11000,11000,11000,11000,0
|
|
20230713,184700,353264190,11000,11000,11000,11000,0
|
|
20230713,184600,353264190,11000,11000,11000,11000,0
|
|
20230713,184500,353264190,11000,11000,11000,11000,0
|
|
20230713,184400,353264190,11000,11000,11000,11000,0
|
|
20230713,184300,353264190,11000,11000,11000,11000,0
|
|
20230713,184200,353264190,11000,11000,11000,11000,0
|
|
20230713,184100,353264190,11000,11000,11000,11000,0
|
|
20230713,184000,353264190,11000,11000,11000,11000,450
|
|
20230713,183900,353264190,11000,11000,11000,11000,0
|
|
20230713,183800,353264190,11000,11000,11000,11000,0
|
|
20230713,183700,353264190,11000,11000,11000,11000,0
|
|
20230713,183600,353264190,11000,11000,11000,11000,0
|
|
20230713,183500,353264190,11000,11000,11000,11000,0
|
|
20230713,183400,353264190,11000,11000,11000,11000,0
|
|
20230713,183300,353264190,11000,11000,11000,11000,0
|
|
20230713,183200,353264190,11000,11000,11000,11000,0
|
|
20230713,183100,353264190,11000,11000,11000,11000,0
|
|
20230713,183000,353264190,11000,11000,11000,11000,0
|
|
20230713,182900,353264190,11000,11000,11000,11000,0
|
|
20230713,182800,353264190,11000,11000,11000,11000,0
|
|
20230713,182700,353264190,11000,11000,11000,11000,0
|
|
20230713,182600,353264190,11000,11000,11000,11000,0
|
|
20230713,182500,353264190,11000,11000,11000,11000,0
|
|
20230713,182400,353264190,11000,11000,11000,11000,0
|
|
20230713,182300,353264190,11000,11000,11000,11000,0
|
|
20230713,182200,353264190,11000,11000,11000,11000,0
|
|
20230713,182100,353264190,11000,11000,11000,11000,0
|
|
20230713,182000,353264190,11000,11000,11000,11000,0
|
|
20230713,181900,353264190,11000,11000,11000,11000,0
|
|
20230713,181800,353264190,11000,11000,11000,11000,0
|
|
20230713,181700,353264190,11000,11000,11000,11000,0
|
|
20230713,181600,353264190,11000,11000,11000,11000,0
|
|
20230713,181500,353264190,11000,11000,11000,11000,0
|
|
20230713,181400,353264190,11000,11000,11000,11000,0
|
|
20230713,181300,353264190,11000,11000,11000,11000,0
|
|
20230713,181200,353264190,11000,11000,11000,11000,0
|
|
20230713,181100,353264190,11000,11000,11000,11000,0
|
|
20230713,181000,353264190,11000,11000,11000,11000,450
|
|
20230713,180900,353264190,11000,11000,11000,11000,0
|
|
20230713,180800,353264190,11000,11000,11000,11000,0
|
|
20230713,180700,353264190,11000,11000,11000,11000,0
|
|
20230713,180600,353264190,11000,11000,11000,11000,0
|
|
20230713,180500,353264190,11000,11000,11000,11000,0
|
|
20230713,180400,353264190,11000,11000,11000,11000,0
|
|
20230713,180300,353264190,11000,11000,11000,11000,0
|
|
20230713,180200,353264190,11000,11000,11000,11000,0
|
|
20230713,180100,353264190,11000,11000,11000,11000,0
|
|
20230713,180000,353264190,11000,11000,11000,11000,0
|
|
20230713,175900,353264190,11000,11000,11000,11000,0
|
|
20230713,175800,353264190,11000,11000,11000,11000,0
|
|
20230713,175700,353264190,11000,11000,11000,11000,0
|
|
20230713,175600,353264190,11000,11000,11000,11000,0
|
|
20230713,175500,353264190,11000,11000,11000,11000,0
|
|
20230713,175400,353264190,11000,11000,11000,11000,0
|
|
20230713,175300,353264190,11000,11000,11000,11000,0
|
|
20230713,175200,353264190,11000,11000,11000,11000,0
|
|
20230713,175100,353264190,11000,11000,11000,11000,0
|
|
20230713,175000,353264190,11000,11000,11000,11000,0
|
|
20230713,174900,353264190,11000,11000,11000,11000,0
|
|
20230713,174800,353264190,11000,11000,11000,11000,0
|
|
20230713,174700,353264190,11000,11000,11000,11000,0
|
|
20230713,174600,353264190,11000,11000,11000,11000,0
|
|
20230713,174500,353264190,11000,11000,11000,11000,0
|
|
20230713,174400,353264190,11000,11000,11000,11000,0
|
|
20230713,174300,353264190,11000,11000,11000,11000,0
|
|
20230713,174200,353264190,11000,11000,11000,11000,0
|
|
20230713,174100,353264190,11000,11000,11000,11000,0
|
|
20230713,174000,353264190,11000,11000,11000,11000,450
|
|
20230713,173900,353264190,11000,11000,11000,11000,0
|
|
20230713,173800,353264190,11000,11000,11000,11000,0
|
|
20230713,173700,353264190,11000,11000,11000,11000,0
|
|
20230713,173600,353264190,11000,11000,11000,11000,0
|
|
20230713,173500,353264190,11000,11000,11000,11000,0
|
|
20230713,173400,353264190,11000,11000,11000,11000,0
|
|
20230713,173300,353264190,11000,11000,11000,11000,0
|
|
20230713,173200,353264190,11000,11000,11000,11000,0
|
|
20230713,173100,353264190,11000,11000,11000,11000,0
|
|
20230713,173000,353264190,11000,11000,11000,11000,0
|
|
20230713,172900,353264190,11000,11000,11000,11000,0
|
|
20230713,172800,353264190,11000,11000,11000,11000,0
|
|
20230713,172700,353264190,11000,11000,11000,11000,0
|
|
20230713,172600,353264190,11000,11000,11000,11000,0
|
|
20230713,172500,353264190,11000,11000,11000,11000,0
|
|
20230713,172400,353264190,11000,11000,11000,11000,0
|
|
20230713,172300,353264190,11000,11000,11000,11000,0
|
|
20230713,172200,353264190,11000,11000,11000,11000,0
|
|
20230713,172100,353264190,11000,11000,11000,11000,0
|
|
20230713,172000,353264190,11000,11000,11000,11000,0
|
|
20230713,171900,353264190,11000,11000,11000,11000,0
|
|
20230713,171800,353264190,11000,11000,11000,11000,0
|
|
20230713,171700,353264190,11000,11000,11000,11000,0
|
|
20230713,171600,353264190,11000,11000,11000,11000,0
|
|
20230713,171500,353264190,11000,11000,11000,11000,0
|
|
20230713,171400,353264190,11000,11000,11000,11000,0
|
|
20230713,171300,353264190,11000,11000,11000,11000,0
|
|
20230713,171200,353264190,11000,11000,11000,11000,0
|
|
20230713,171100,353264190,11000,11000,11000,11000,0
|
|
20230713,171000,353264190,11000,11000,11000,11000,450
|
|
20230713,170900,353264190,11000,11000,11000,11000,0
|
|
20230713,170800,353264190,11000,11000,11000,11000,0
|
|
20230713,170700,353264190,11000,11000,11000,11000,0
|
|
20230713,170600,353264190,11000,11000,11000,11000,0
|
|
20230713,170500,353264190,11000,11000,11000,11000,0
|
|
20230713,170400,353264190,11000,11000,11000,11000,0
|
|
20230713,170300,353264190,11000,11000,11000,11000,0
|
|
20230713,170200,353264190,11000,11000,11000,11000,0
|
|
20230713,170100,353264190,11000,11000,11000,11000,0
|
|
20230713,170000,353264190,11000,11000,11000,11000,0
|
|
20230713,165900,353264190,11000,11000,11000,11000,0
|
|
20230713,165800,353264190,11000,11000,11000,11000,0
|
|
20230713,165700,353264190,11000,11000,11000,11000,0
|
|
20230713,165600,353264190,11000,11000,11000,11000,0
|
|
20230713,165500,353264190,11000,11000,11000,11000,0
|
|
20230713,165400,353264190,11000,11000,11000,11000,0
|
|
20230713,165300,353264190,11000,11000,11000,11000,0
|
|
20230713,165200,353264190,11000,11000,11000,11000,0
|
|
20230713,165100,353264190,11000,11000,11000,11000,0
|
|
20230713,165000,353264190,11000,11000,11000,11000,0
|
|
20230713,164900,353264190,11000,11000,11000,11000,0
|
|
20230713,164800,353264190,11000,11000,11000,11000,0
|
|
20230713,164700,353264190,11000,11000,11000,11000,0
|
|
20230713,164600,353264190,11000,11000,11000,11000,0
|
|
20230713,164500,353264190,11000,11000,11000,11000,0
|
|
20230713,164400,353264190,11000,11000,11000,11000,0
|
|
20230713,164300,353264190,11000,11000,11000,11000,0
|
|
20230713,164200,353264190,11000,11000,11000,11000,0
|
|
20230713,164100,353264190,11000,11000,11000,11000,0
|
|
20230713,164000,353264190,11000,11000,11000,11000,450
|
|
20230713,163900,353264190,11000,11000,11000,11000,0
|
|
20230713,163800,353264190,11000,11000,11000,11000,0
|
|
20230713,163700,353264190,11000,11000,11000,11000,0
|
|
20230713,163600,353264190,11000,11000,11000,11000,0
|
|
20230713,163500,353264190,11000,11000,11000,11000,0
|
|
20230713,163400,353264190,11000,11000,11000,11000,0
|
|
20230713,163300,353264190,11000,11000,11000,11000,0
|
|
20230713,163200,353264190,11000,11000,11000,11000,0
|
|
20230713,163100,353264190,11000,11000,11000,11000,0
|
|
20230713,163000,353264190,11000,11000,11000,11000,0
|
|
20230713,162900,353264190,11000,11000,11000,11000,0
|
|
20230713,162800,353264190,11000,11000,11000,11000,0
|
|
20230713,162700,353264190,11000,11000,11000,11000,0
|
|
20230713,162600,353264190,11000,11000,11000,11000,0
|
|
20230713,162500,353264190,11000,11000,11000,11000,0
|
|
20230713,162400,353264190,11000,11000,11000,11000,0
|
|
20230713,162300,353264190,11000,11000,11000,11000,0
|
|
20230713,162200,353264190,11000,11000,11000,11000,0
|
|
20230713,162100,353264190,11000,11000,11000,11000,0
|
|
20230713,162000,353264190,11000,11000,11000,11000,0
|
|
20230713,161900,353264190,11000,11000,11000,11000,0
|
|
20230713,161800,353264190,11000,11000,11000,11000,0
|
|
20230713,161700,353264190,11000,11000,11000,11000,0
|
|
20230713,161600,353264190,11000,11000,11000,11000,0
|
|
20230713,161500,353264190,11000,11000,11000,11000,0
|
|
20230713,161400,353264190,11000,11000,11000,11000,0
|
|
20230713,161300,353264190,11000,11000,11000,11000,0
|
|
20230713,161200,353264190,11000,11000,11000,11000,0
|
|
20230713,161100,353264190,11000,11000,11000,11000,0
|
|
20230713,161000,353264190,11000,11000,11000,11000,450
|
|
20230713,160900,353264190,11000,11000,11000,11000,0
|
|
20230713,160800,353264190,11000,11000,11000,11000,0
|
|
20230713,160700,353264190,11000,11000,11000,11000,0
|
|
20230713,160600,353264190,11000,11000,11000,11000,0
|
|
20230713,160500,353264190,11000,11000,11000,11000,0
|
|
20230713,160400,353264190,11000,11000,11000,11000,0
|
|
20230713,160300,353264190,11000,11000,11000,11000,0
|
|
20230713,160200,353264190,11000,11000,11000,11000,0
|
|
20230713,160100,353264190,11000,11000,11000,11000,0
|
|
20230713,160000,353264190,11000,11000,11000,11000,0
|
|
20230713,155900,353264190,11000,11000,11000,11000,0
|
|
20230713,155800,353264190,11000,11000,11000,11000,0
|
|
20230713,155700,353264190,11000,11000,11000,11000,0
|
|
20230713,155600,353264190,11000,11000,11000,11000,0
|
|
20230713,155500,353264190,11000,11000,11000,11000,0
|
|
20230713,155400,353264190,11000,11000,11000,11000,0
|
|
20230713,155300,353264190,11000,11000,11000,11000,0
|
|
20230713,155200,353264190,11000,11000,11000,11000,0
|
|
20230713,155100,353264190,11000,11000,11000,11000,0
|
|
20230713,155000,353264190,11000,11000,11000,11000,0
|
|
20230713,154900,353264190,11000,11000,11000,11000,0
|
|
20230713,154800,353264190,11000,11000,11000,11000,0
|
|
20230713,154700,353264190,11000,11000,11000,11000,0
|
|
20230713,154600,353264190,11000,11000,11000,11000,0
|
|
20230713,154500,353264190,11000,11000,11000,11000,0
|
|
20230713,154400,353264190,11000,11000,11000,11000,0
|
|
20230713,154300,353264190,11000,11000,11000,11000,0
|
|
20230713,154200,353264190,11000,11000,11000,11000,0
|
|
20230713,154100,353264190,11000,11000,11000,11000,0
|
|
20230713,154000,353264190,11000,11000,11000,11000,450
|
|
20230713,153900,353264190,11000,11000,11000,11000,0
|
|
20230713,153800,353264190,11000,11000,11000,11000,0
|
|
20230713,153700,353264190,11000,11000,11000,11000,0
|
|
20230713,153600,353264190,11000,11000,11000,11000,0
|
|
20230713,153500,353264190,11000,11000,11000,11000,0
|
|
20230713,153400,353264190,11000,11000,11000,11000,0
|
|
20230713,153300,353264190,11000,11000,11000,11000,0
|
|
20230713,153200,353264190,11000,11000,11000,11000,0
|
|
20230713,153100,353264190,11000,11000,11000,11000,0
|
|
20230713,153000,353264190,11000,11000,11000,11000,450
|
|
20230713,152900,348314190,11000,11000,11000,11000,0
|
|
20230713,152800,348314190,11000,11000,11000,11000,0
|
|
20230713,152700,348314190,11000,11000,11000,11000,0
|
|
20230713,152600,348314190,11000,11000,11000,11000,0
|
|
20230713,152500,348314190,11000,11000,11000,11000,0
|
|
20230713,152400,348314190,11000,11000,11000,11000,0
|
|
20230713,152300,348314190,11000,11000,11000,11000,0
|
|
20230713,152200,348314190,11000,11000,11000,11000,0
|
|
20230713,152100,348314190,11000,11000,11000,11000,0
|
|
20230713,152000,348314190,11000,11000,11000,11000,0
|
|
20230713,151900,348314190,11000,11000,11000,11000,22
|
|
20230713,151800,348072190,11000,11000,11000,10990,80
|
|
20230713,151700,347192300,11000,11000,11000,11000,10
|
|
20230713,151600,347082300,11000,10990,11000,10990,5
|
|
20230713,151500,347027330,10990,10990,10990,10990,50
|
|
20230713,151400,346477830,10990,11000,11000,10990,28
|
|
20230713,151300,346170100,10990,10990,10990,10990,198
|
|
20230713,151200,343994080,11000,10990,11000,10990,109
|
|
20230713,151100,342796160,10990,10990,10990,10990,0
|
|
20230713,151000,342796160,10990,10990,10990,10990,0
|
|
20230713,150900,342796160,10990,10990,10990,10990,0
|
|
20230713,150800,342796160,10990,10990,10990,10990,55
|
|
20230713,150700,342191710,11000,11000,11000,11000,10
|
|
20230713,150600,342081710,11000,11000,11000,11000,1
|
|
20230713,150500,342070710,10990,10990,10990,10990,1
|
|
20230713,150400,342059720,10990,10990,10990,10990,0
|
|
20230713,150300,342059720,10990,10990,10990,10990,0
|
|
20230713,150200,342059720,10990,10990,11000,10990,147
|
|
20230713,150100,340444180,10990,10990,10990,10990,148
|
|
20230713,150000,338817660,11000,11000,11000,11000,0
|
|
20230713,145900,338817660,11000,11000,11000,11000,1
|
|
20230713,145800,338806660,10990,10990,10990,10990,1
|
|
20230713,145700,338795670,11000,11000,11000,11000,0
|
|
20230713,145600,338795670,11000,11000,11000,11000,7
|
|
20230713,145500,338718670,10990,10990,10990,10990,1
|
|
20230713,145400,338707680,10990,10990,10990,10990,1
|
|
20230713,145300,338696690,11000,11000,11000,11000,0
|
|
20230713,145200,338696690,11000,11000,11000,11000,0
|
|
20230713,145100,338696690,11000,11000,11000,11000,0
|
|
20230713,145000,338696690,11000,11000,11000,11000,0
|
|
20230713,144900,338696690,11000,11000,11000,11000,0
|
|
20230713,144800,338696690,11000,11000,11000,11000,2
|
|
20230713,144700,338674690,11000,11000,11000,11000,10
|
|
20230713,144600,338564690,11000,11000,11000,11000,1
|
|
20230713,144500,338553690,11000,10990,11000,10990,7
|
|
20230713,144400,338476750,11000,11000,11000,11000,362
|
|
20230713,144300,334494750,11000,11000,11000,11000,1
|
|
20230713,144200,334483750,10990,10990,10990,10990,10
|
|
20230713,144100,334373850,11000,11000,11000,11000,0
|
|
20230713,144000,334373850,11000,11000,11000,11000,1
|
|
20230713,143900,334362850,10990,10990,10990,10990,1
|
|
20230713,143800,334351860,10990,10990,10990,10990,13
|
|
20230713,143700,334208990,10990,10990,10990,10990,11
|
|
20230713,143600,334088100,11000,11000,11000,11000,201
|
|
20230713,143500,331877100,11000,11000,11010,11000,221
|
|
20230713,143400,329446030,11000,11000,11000,11000,82
|
|
20230713,143300,328544030,11000,11000,11000,11000,6
|
|
20230713,143200,328478030,11000,11000,11000,11000,0
|
|
20230713,143100,328478030,11000,11000,11000,11000,1
|
|
20230713,143000,328467030,11000,11000,11000,11000,64
|
|
20230713,142900,327763030,11010,11010,11010,11010,15
|
|
20230713,142800,327597880,11010,11010,11010,11010,0
|
|
20230713,142700,327597880,11010,11010,11010,11010,0
|
|
20230713,142600,327597880,11010,11010,11010,11010,1
|
|
20230713,142500,327586870,11020,11020,11020,11020,0
|
|
20230713,142400,327586870,11020,11020,11020,11020,0
|
|
20230713,142300,327586870,11020,11020,11020,11020,0
|
|
20230713,142200,327586870,11020,11020,11020,11020,7
|
|
20230713,142100,327509730,11020,11020,11020,11020,0
|
|
20230713,142000,327509730,11020,11020,11020,11020,0
|
|
20230713,141900,327509730,11020,11020,11020,11020,0
|
|
20230713,141800,327509730,11020,11020,11020,11020,0
|
|
20230713,141700,327509730,11020,11020,11020,11020,5
|
|
20230713,141600,327454630,11020,11020,11020,11020,0
|
|
20230713,141500,327454630,11020,11020,11020,11020,2
|
|
20230713,141400,327432590,11010,11010,11010,11010,0
|
|
20230713,141300,327432590,11010,11000,11010,11000,4
|
|
20230713,141200,327388560,11000,11000,11000,11000,42
|
|
20230713,141100,326926560,11010,11010,11010,11010,0
|
|
20230713,141000,326926560,11010,11010,11010,11010,0
|
|
20230713,140900,326926560,11010,11010,11010,11010,0
|
|
20230713,140800,326926560,11010,11010,11010,11010,0
|
|
20230713,140700,326926560,11010,11010,11010,11010,0
|
|
20230713,140600,326926560,11010,11030,11030,11010,12
|
|
20230713,140500,326794230,11010,11010,11010,11010,0
|
|
20230713,140400,326794230,11010,11010,11010,11010,0
|
|
20230713,140300,326794230,11010,11010,11010,11010,0
|
|
20230713,140200,326794230,11010,11020,11020,11010,4
|
|
20230713,140100,326750180,11010,11010,11010,11010,0
|
|
20230713,140000,326750180,11010,11010,11010,11010,0
|
|
20230713,135900,326750180,11010,11010,11010,11010,0
|
|
20230713,135800,326750180,11010,11010,11010,11010,0
|
|
20230713,135700,326750180,11010,11010,11010,11010,52
|
|
20230713,135600,326177660,11010,11010,11010,11010,129
|
|
20230713,135500,324757370,11010,11010,11010,11000,270
|
|
20230713,135400,321785670,11010,11010,11010,11010,77
|
|
20230713,135300,320937900,11000,11000,11000,11000,1
|
|
20230713,135200,320926900,11000,11000,11000,11000,0
|
|
20230713,135100,320926900,11000,11000,11000,11000,0
|
|
20230713,135000,320926900,11000,11000,11000,11000,0
|
|
20230713,134900,320926900,11000,11000,11000,11000,2
|
|
20230713,134800,320904900,11010,11010,11010,11010,0
|
|
20230713,134700,320904900,11010,11010,11010,11010,0
|
|
20230713,134600,320904900,11010,11010,11010,11010,0
|
|
20230713,134500,320904900,11010,11010,11010,11010,0
|
|
20230713,134400,320904900,11010,11020,11020,10990,28
|
|
20230713,134300,320596900,11020,11020,11020,10980,154
|
|
20230713,134200,318905330,10980,10980,10980,10980,0
|
|
20230713,134100,318905330,10980,10980,10980,10980,0
|
|
20230713,134000,318905330,10980,10980,10980,10980,0
|
|
20230713,133900,318905330,10980,11010,11010,10980,270
|
|
20230713,133800,315939890,11020,11020,11020,11020,1
|
|
20230713,133700,315928870,11020,11000,11020,11000,7
|
|
20230713,133600,315851850,11000,10990,11000,10990,244
|
|
20230713,133500,313170270,10990,10990,10990,10990,0
|
|
20230713,133400,313170270,10990,11000,11000,10990,131
|
|
20230713,133300,311729320,11000,11000,11000,11000,0
|
|
20230713,133200,311729320,11000,11010,11010,11000,200
|
|
20230713,133100,309528380,11020,11020,11020,11020,221
|
|
20230713,133000,307092960,11020,11020,11020,11020,10
|
|
20230713,132900,306982760,11020,11020,11020,11020,132
|
|
20230713,132800,305528120,11030,11040,11040,11030,714
|
|
20230713,132700,297645800,11040,11050,11050,11040,2135
|
|
20230713,132600,274056390,11060,11060,11060,11060,0
|
|
20230713,132500,274056390,11060,11060,11060,11060,1
|
|
20230713,132400,274045330,11060,11060,11060,11060,0
|
|
20230713,132300,274045330,11060,11060,11060,11060,0
|
|
20230713,132200,274045330,11060,11060,11060,11060,0
|
|
20230713,132100,274045330,11060,11060,11060,11060,223
|
|
20230713,132000,271578950,11050,11050,11050,11050,50
|
|
20230713,131900,271026450,11060,11060,11060,11060,0
|
|
20230713,131800,271026450,11060,11060,11060,11060,0
|
|
20230713,131700,271026450,11060,11060,11060,11060,10
|
|
20230713,131600,270915850,11060,11060,11060,11060,0
|
|
20230713,131500,270915850,11060,11060,11060,11060,0
|
|
20230713,131400,270915850,11060,11060,11060,11060,1
|
|
20230713,131300,270904790,11050,11050,11050,11050,0
|
|
20230713,131200,270904790,11050,11050,11050,11050,2
|
|
20230713,131100,270882690,11050,11050,11050,11050,0
|
|
20230713,131000,270882690,11050,11050,11050,11050,0
|
|
20230713,130900,270882690,11050,11050,11050,11050,39
|
|
20230713,130800,270451740,11050,11050,11050,11050,0
|
|
20230713,130700,270451740,11050,11050,11050,11050,0
|
|
20230713,130600,270451740,11050,11050,11050,11050,0
|
|
20230713,130500,270451740,11050,11050,11050,11050,0
|
|
20230713,130400,270451740,11050,11050,11050,11050,15
|
|
20230713,130300,270285990,11050,11050,11050,11050,4
|
|
20230713,130200,270241790,11050,11050,11050,11050,0
|
|
20230713,130100,270241790,11050,11050,11050,11050,0
|
|
20230713,130000,270241790,11050,11060,11060,11050,61
|
|
20230713,125900,269567140,11060,11060,11060,11060,83
|
|
20230713,125800,268649160,11050,11050,11050,11050,0
|
|
20230713,125700,268649160,11050,11050,11050,11050,1
|
|
20230713,125600,268638110,11050,11050,11050,11050,0
|
|
20230713,125500,268638110,11050,11050,11050,11050,0
|
|
20230713,125400,268638110,11050,11050,11050,11050,0
|
|
20230713,125300,268638110,11050,11050,11050,11050,0
|
|
20230713,125200,268638110,11050,11050,11050,11050,110
|
|
20230713,125100,267422610,11050,11050,11050,11050,0
|
|
20230713,125000,267422610,11050,11050,11050,11050,0
|
|
20230713,124900,267422610,11050,11050,11050,11050,0
|
|
20230713,124800,267422610,11050,11050,11050,11050,0
|
|
20230713,124700,267422610,11050,11050,11060,11050,47
|
|
20230713,124600,266903210,11050,11050,11050,11050,77
|
|
20230713,124500,266052360,11060,11060,11060,11060,232
|
|
20230713,124400,263486440,11070,11070,11070,11070,0
|
|
20230713,124300,263486440,11070,11070,11070,11070,1
|
|
20230713,124200,263475370,11080,11080,11080,11080,0
|
|
20230713,124100,263475370,11080,11080,11080,11080,0
|
|
20230713,124000,263475370,11080,11080,11080,11080,222
|
|
20230713,123900,261015610,11090,11090,11090,11090,71
|
|
20230713,123800,260228220,11080,11080,11080,11080,0
|
|
20230713,123700,260228220,11080,11080,11080,11080,0
|
|
20230713,123600,260228220,11080,11080,11080,11080,0
|
|
20230713,123500,260228220,11080,11080,11080,11080,0
|
|
20230713,123400,260228220,11080,11080,11080,11080,65
|
|
20230713,123300,259508020,11080,11080,11080,11080,1
|
|
20230713,123200,259496940,11070,11070,11070,11070,0
|
|
20230713,123100,259496940,11070,11070,11070,11070,8
|
|
20230713,123000,259408380,11070,11070,11070,11060,127
|
|
20230713,122900,258003740,11090,11090,11090,11090,0
|
|
20230713,122800,258003740,11090,11060,11090,11060,452
|
|
20230713,122700,252997940,11070,11070,11070,11070,1
|
|
20230713,122600,252986870,11060,11070,11070,11060,568
|
|
20230713,122500,246703920,11070,11070,11070,11070,0
|
|
20230713,122400,246703920,11070,11070,11070,11070,2
|
|
20230713,122300,246681780,11070,11070,11070,11070,11
|
|
20230713,122200,246560010,11080,11080,11080,11080,0
|
|
20230713,122100,246560010,11080,11080,11080,11080,0
|
|
20230713,122000,246560010,11080,11080,11080,11080,0
|
|
20230713,121900,246560010,11080,11060,11080,11060,5
|
|
20230713,121800,246504690,11070,11070,11070,11070,0
|
|
20230713,121700,246504690,11070,11070,11070,11070,0
|
|
20230713,121600,246504690,11070,11070,11070,11070,0
|
|
20230713,121500,246504690,11070,11100,11100,11070,347
|
|
20230713,121400,242663270,11100,11100,11100,11100,0
|
|
20230713,121300,242663270,11100,11100,11100,11100,0
|
|
20230713,121200,242663270,11100,11100,11100,11100,0
|
|
20230713,121100,242663270,11100,11100,11100,11100,1
|
|
20230713,121000,242652170,11090,11090,11090,11090,300
|
|
20230713,120900,239325170,11090,11090,11090,11090,0
|
|
20230713,120800,239325170,11090,11090,11090,11090,0
|
|
20230713,120700,239325170,11090,11090,11090,11090,0
|
|
20230713,120600,239325170,11090,11090,11090,11090,0
|
|
20230713,120500,239325170,11090,11080,11090,11080,3
|
|
20230713,120400,239291920,11080,11080,11080,11080,60
|
|
20230713,120300,238627120,11090,11090,11090,11090,0
|
|
20230713,120200,238627120,11090,11090,11090,11090,1
|
|
20230713,120100,238616030,11080,11080,11080,11080,51
|
|
20230713,120000,238050950,11090,11090,11090,11090,18
|
|
20230713,115900,237851330,11090,11090,11090,11090,0
|
|
20230713,115800,237851330,11090,11090,11090,11090,0
|
|
20230713,115700,237851330,11090,11090,11090,11090,1
|
|
20230713,115600,237840240,11080,11080,11080,11080,0
|
|
20230713,115500,237840240,11080,11080,11080,11080,0
|
|
20230713,115400,237840240,11080,11080,11080,11080,60
|
|
20230713,115300,237175440,11090,11090,11090,11090,0
|
|
20230713,115200,237175440,11090,11090,11090,11070,14
|
|
20230713,115100,237020240,11100,11100,11100,11100,0
|
|
20230713,115000,237020240,11100,11100,11100,11100,0
|
|
20230713,114900,237020240,11100,11100,11100,11100,14
|
|
20230713,114800,236864840,11100,11100,11100,11100,0
|
|
20230713,114700,236864840,11100,11100,11100,11100,0
|
|
20230713,114600,236864840,11100,11060,11100,11060,350
|
|
20230713,114500,232990400,11060,11060,11060,11060,4
|
|
20230713,114400,232946160,11060,11060,11060,11060,0
|
|
20230713,114300,232946160,11060,11060,11060,11060,0
|
|
20230713,114200,232946160,11060,11060,11060,11060,50
|
|
20230713,114100,232393160,11060,11060,11060,11060,0
|
|
20230713,114000,232393160,11060,11060,11060,11060,0
|
|
20230713,113900,232393160,11060,11060,11060,11060,47
|
|
20230713,113800,231873340,11060,11070,11070,11060,51
|
|
20230713,113700,231308780,11070,11070,11070,11070,3
|
|
20230713,113600,231275570,11070,11070,11070,11070,222
|
|
20230713,113500,228818030,11060,11060,11060,11060,53
|
|
20230713,113400,228231850,11060,11060,11060,11060,9
|
|
20230713,113300,228132310,11070,11060,11070,11060,373
|
|
20230713,113200,224006920,11060,11070,11070,11060,5
|
|
20230713,113100,223951600,11070,11070,11070,11070,2
|
|
20230713,113000,223929460,11070,11070,11070,11070,36
|
|
20230713,112900,223530940,11100,11100,11100,11100,0
|
|
20230713,112800,223530940,11100,11100,11100,11100,0
|
|
20230713,112700,223530940,11100,11100,11100,11100,69
|
|
20230713,112600,222765040,11070,11070,11070,11070,0
|
|
20230713,112500,222765040,11070,11070,11070,11070,81
|
|
20230713,112400,221868370,11100,11090,11100,11090,32
|
|
20230713,112300,221513480,11100,11100,11100,11100,0
|
|
20230713,112200,221513480,11100,11100,11100,11100,8
|
|
20230713,112100,221424680,11100,11100,11100,11100,0
|
|
20230713,112000,221424680,11100,11090,11100,11090,205
|
|
20230713,111900,219150820,11050,11050,11050,11050,0
|
|
20230713,111800,219150820,11050,11050,11050,11050,0
|
|
20230713,111700,219150820,11050,11050,11050,11050,70
|
|
20230713,111600,218377320,11050,11050,11050,11050,22
|
|
20230713,111500,218134220,11050,11050,11050,11050,0
|
|
20230713,111400,218134220,11050,11070,11070,11050,625
|
|
20230713,111300,211222100,11110,11110,11110,11110,0
|
|
20230713,111200,211222100,11110,11110,11110,11110,0
|
|
20230713,111100,211222100,11110,11110,11110,11110,1
|
|
20230713,111000,211210990,11110,11080,11110,11080,697
|
|
20230713,110900,203477130,11080,11050,11080,11050,771
|
|
20230713,110800,194945060,11040,11040,11040,11040,11
|
|
20230713,110700,194823620,11060,11060,11060,11060,200
|
|
20230713,110600,192611620,11060,11060,11060,11060,0
|
|
20230713,110500,192611620,11060,11060,11060,11060,0
|
|
20230713,110400,192611620,11060,11060,11060,11060,0
|
|
20230713,110300,192611620,11060,11060,11060,11060,0
|
|
20230713,110200,192611620,11060,11060,11060,11060,0
|
|
20230713,110100,192611620,11060,11060,11060,11060,0
|
|
20230713,110000,192611620,11060,11060,11060,11060,159
|
|
20230713,105900,190853080,11060,11030,11060,11030,526
|
|
20230713,105800,185040750,11030,11030,11030,11030,0
|
|
20230713,105700,185040750,11030,11030,11030,11030,100
|
|
20230713,105600,183937750,11030,11030,11030,11030,1
|
|
20230713,105500,183926720,11020,11020,11020,11020,20
|
|
20230713,105400,183706320,11020,11020,11020,11020,0
|
|
20230713,105300,183706320,11020,11020,11020,11020,69
|
|
20230713,105200,182945940,11020,11020,11020,11020,20
|
|
20230713,105100,182725540,11020,11020,11020,11020,0
|
|
20230713,105000,182725540,11020,11030,11030,11020,14
|
|
20230713,104900,182571210,11030,11030,11030,11030,0
|
|
20230713,104800,182571210,11030,11030,11030,11030,2
|
|
20230713,104700,182549150,11020,11020,11020,11020,0
|
|
20230713,104600,182549150,11020,11020,11020,11020,5
|
|
20230713,104500,182494050,11050,11050,11050,11050,108
|
|
20230713,104400,181300650,11010,11010,11010,11010,0
|
|
20230713,104300,181300650,11010,11010,11010,11010,2
|
|
20230713,104200,181278630,11050,11050,11050,11050,1
|
|
20230713,104100,181267580,11010,11040,11050,11010,161
|
|
20230713,104000,179488580,11050,11030,11050,11030,202
|
|
20230713,103900,177259480,11020,11020,11020,11020,100
|
|
20230713,103800,176157480,11010,11010,11010,11010,15
|
|
20230713,103700,175992330,11010,11010,11010,11010,149
|
|
20230713,103600,174351840,11010,11010,11010,11010,0
|
|
20230713,103500,174351840,11010,11010,11010,11010,1
|
|
20230713,103400,174340830,10990,11000,11000,10990,210
|
|
20230713,103300,172030910,11000,11000,11000,11000,185
|
|
20230713,103200,169995910,11000,11000,11000,11000,0
|
|
20230713,103100,169995910,11000,11000,11000,11000,0
|
|
20230713,103000,169995910,11000,11000,11000,11000,0
|
|
20230713,102900,169995910,11000,11000,11000,11000,23
|
|
20230713,102800,169742910,11000,11000,11000,11000,0
|
|
20230713,102700,169742910,11000,10980,11000,10980,667
|
|
20230713,102600,162411060,10980,10980,10980,10980,1
|
|
20230713,102500,162400080,10980,10980,10980,10980,180
|
|
20230713,102400,160423680,10980,10980,10980,10980,434
|
|
20230713,102300,155658360,10980,10980,10980,10980,0
|
|
20230713,102200,155658360,10980,10980,10980,10980,0
|
|
20230713,102100,155658360,10980,10980,10980,10980,175
|
|
20230713,102000,153736860,10990,10990,10990,10990,0
|
|
20230713,101900,153736860,10990,10990,10990,10990,0
|
|
20230713,101800,153736860,10990,10990,10990,10990,0
|
|
20230713,101700,153736860,10990,10990,10990,10990,0
|
|
20230713,101600,153736860,10990,10990,10990,10990,0
|
|
20230713,101500,153736860,10990,10990,10990,10990,300
|
|
20230713,101400,150439860,10980,10980,10980,10980,79
|
|
20230713,101300,149572440,10990,10990,10990,10990,3
|
|
20230713,101200,149539470,10980,10980,10980,10980,159
|
|
20230713,101100,147793650,10980,10980,10980,10980,90
|
|
20230713,101000,146805450,10980,10990,10990,10980,101
|
|
20230713,100900,145696440,10990,10990,10990,10990,30
|
|
20230713,100800,145366740,11000,11000,11000,11000,0
|
|
20230713,100700,145366740,11000,11000,11000,11000,0
|
|
20230713,100600,145366740,11000,11010,11010,11000,223
|
|
20230713,100500,142913240,11010,11010,11010,11010,3
|
|
20230713,100400,142880210,11010,11010,11010,11010,3
|
|
20230713,100300,142847180,11030,11030,11030,11030,1
|
|
20230713,100200,142836150,11000,11010,11010,11000,263
|
|
20230713,100100,139941940,11030,11030,11030,11030,0
|
|
20230713,100000,139941940,11030,11040,11040,11030,130
|
|
20230713,095900,138507740,11050,11050,11050,11050,135
|
|
20230713,095800,137015990,11070,11070,11070,11070,65
|
|
20230713,095700,136296440,11070,11070,11070,11070,0
|
|
20230713,095600,136296440,11070,11060,11070,11050,208
|
|
20230713,095500,133996940,11060,11000,11060,11000,1021
|
|
20230713,095400,122728100,10990,11000,11030,10990,854
|
|
20230713,095300,113326880,11000,11000,11000,11000,0
|
|
20230713,095200,113326880,11000,11000,11000,11000,100
|
|
20230713,095100,112226880,10980,10980,10980,10980,0
|
|
20230713,095000,112226880,10980,10980,11000,10980,490
|
|
20230713,094900,106840690,10990,10990,10990,10990,0
|
|
20230713,094800,106840690,10990,10980,10990,10980,317
|
|
20230713,094700,103357680,10990,10990,10990,10990,0
|
|
20230713,094600,103357680,10990,10980,10990,10980,2
|
|
20230713,094500,103335710,10980,11000,11000,10980,19
|
|
20230713,094400,103126850,10960,10960,10960,10960,0
|
|
20230713,094300,103126850,10960,10960,10960,10960,0
|
|
20230713,094200,103126850,10960,10960,10960,10960,0
|
|
20230713,094100,103126850,10960,10960,10960,10960,0
|
|
20230713,094000,103126850,10960,10950,10960,10950,358
|
|
20230713,093900,99206170,10960,10960,10960,10960,123
|
|
20230713,093800,97858090,10970,10980,10990,10970,476
|
|
20230713,093700,92631210,10980,10980,10980,10980,110
|
|
20230713,093600,91423410,10980,10980,10980,10980,0
|
|
20230713,093500,91423410,10980,10980,10980,10980,1
|
|
20230713,093400,91412430,10980,10980,10980,10980,0
|
|
20230713,093300,91412430,10980,10980,10980,10980,5
|
|
20230713,093200,91357530,10980,10980,10980,10980,0
|
|
20230713,093100,91357530,10980,10980,10980,10980,1
|
|
20230713,093000,91346550,10980,10980,10980,10980,33
|
|
20230713,092900,90984210,10980,10990,11000,10980,192
|
|
20230713,092800,88872650,10990,10990,10990,10990,232
|
|
20230713,092700,86322970,10990,10980,10990,10980,1392
|
|
20230713,092600,71032340,10970,10950,10970,10950,535
|
|
20230713,092500,65173390,10950,10950,10950,10950,1
|
|
20230713,092400,65162440,10980,10980,10980,10980,1
|
|
20230713,092300,65151460,10980,10960,10980,10960,130
|
|
20230713,092200,63725100,10970,10970,10970,10970,40
|
|
20230713,092100,63286300,10960,10970,10970,10960,25
|
|
20230713,092000,63012230,10970,10970,10970,10970,24
|
|
20230713,091900,62748950,10980,10950,10980,10950,902
|
|
20230713,091800,52859550,10940,10940,10940,10940,447
|
|
20230713,091700,47969370,10940,10940,10940,10940,160
|
|
20230713,091600,46218970,10940,10900,10940,10900,194
|
|
20230713,091500,44102410,10950,10950,10950,10950,10
|
|
20230713,091400,43992910,10950,10910,10950,10910,727
|
|
20230713,091300,36036420,10910,10910,10910,10910,5
|
|
20230713,091200,35981870,10920,10900,10920,10900,399
|
|
20230713,091100,31629060,10850,10860,10860,10850,10
|
|
20230713,091000,31520540,10840,10890,10890,10840,287
|
|
20230713,090900,28403010,10900,10900,10910,10890,377
|
|
20230713,090800,24296700,10900,10880,10900,10880,59
|
|
20230713,090700,23654320,10890,10870,10890,10870,155
|
|
20230713,090600,21968890,10870,10870,10870,10870,1
|
|
20230713,090500,21958020,10840,10860,10870,10810,724
|
|
20230713,090400,14124750,10860,10860,10860,10860,51
|
|
20230713,090300,13570890,10840,10860,10860,10840,145
|
|
20230713,090200,11996290,10870,10870,10870,10870,50
|
|
20230713,090100,11452790,10860,10880,10880,10860,115
|
|
20230713,090000,10202720,10870,10860,10870,10840,694
|