632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,192900,498366760,10710,10710,10710,10710,1322
|
|
20230720,192800,498366760,10710,10710,10710,10710,0
|
|
20230720,192700,498366760,10710,10710,10710,10710,0
|
|
20230720,192600,498366760,10710,10710,10710,10710,0
|
|
20230720,192500,498366760,10710,10710,10710,10710,0
|
|
20230720,192400,498366760,10710,10710,10710,10710,0
|
|
20230720,192300,498366760,10710,10710,10710,10710,0
|
|
20230720,192200,498366760,10710,10710,10710,10710,0
|
|
20230720,192100,498366760,10710,10710,10710,10710,0
|
|
20230720,192000,498366760,10710,10710,10710,10710,0
|
|
20230720,191900,498366760,10710,10710,10710,10710,0
|
|
20230720,191800,498366760,10710,10710,10710,10710,0
|
|
20230720,191700,498366760,10710,10710,10710,10710,0
|
|
20230720,191600,498366760,10710,10710,10710,10710,0
|
|
20230720,191500,498366760,10710,10710,10710,10710,0
|
|
20230720,191400,498366760,10710,10710,10710,10710,0
|
|
20230720,191300,498366760,10710,10710,10710,10710,0
|
|
20230720,191200,498366760,10710,10710,10710,10710,0
|
|
20230720,191100,498366760,10710,10710,10710,10710,0
|
|
20230720,191000,498366760,10710,10710,10710,10710,0
|
|
20230720,190900,498366760,10710,10710,10710,10710,0
|
|
20230720,190800,498366760,10710,10710,10710,10710,0
|
|
20230720,190700,498366760,10710,10710,10710,10710,0
|
|
20230720,190600,498366760,10710,10710,10710,10710,0
|
|
20230720,190500,498366760,10710,10710,10710,10710,0
|
|
20230720,190400,498366760,10710,10710,10710,10710,0
|
|
20230720,190300,498366760,10710,10710,10710,10710,0
|
|
20230720,190200,498366760,10710,10710,10710,10710,0
|
|
20230720,190100,498366760,10710,10710,10710,10710,0
|
|
20230720,190000,498366760,10710,10710,10710,10710,0
|
|
20230720,185900,498366760,10710,10710,10710,10710,1322
|
|
20230720,185800,498366760,10710,10710,10710,10710,0
|
|
20230720,185700,498366760,10710,10710,10710,10710,0
|
|
20230720,185600,498366760,10710,10710,10710,10710,0
|
|
20230720,185500,498366760,10710,10710,10710,10710,0
|
|
20230720,185400,498366760,10710,10710,10710,10710,0
|
|
20230720,185300,498366760,10710,10710,10710,10710,0
|
|
20230720,185200,498366760,10710,10710,10710,10710,0
|
|
20230720,185100,498366760,10710,10710,10710,10710,0
|
|
20230720,185000,498366760,10710,10710,10710,10710,0
|
|
20230720,184900,498366760,10710,10710,10710,10710,0
|
|
20230720,184800,498366760,10710,10710,10710,10710,0
|
|
20230720,184700,498366760,10710,10710,10710,10710,0
|
|
20230720,184600,498366760,10710,10710,10710,10710,0
|
|
20230720,184500,498366760,10710,10710,10710,10710,0
|
|
20230720,184400,498366760,10710,10710,10710,10710,0
|
|
20230720,184300,498366760,10710,10710,10710,10710,0
|
|
20230720,184200,498366760,10710,10710,10710,10710,0
|
|
20230720,184100,498366760,10710,10710,10710,10710,0
|
|
20230720,184000,498366760,10710,10710,10710,10710,0
|
|
20230720,183900,498366760,10710,10710,10710,10710,0
|
|
20230720,183800,498366760,10710,10710,10710,10710,0
|
|
20230720,183700,498366760,10710,10710,10710,10710,0
|
|
20230720,183600,498366760,10710,10710,10710,10710,0
|
|
20230720,183500,498366760,10710,10710,10710,10710,0
|
|
20230720,183400,498366760,10710,10710,10710,10710,0
|
|
20230720,183300,498366760,10710,10710,10710,10710,0
|
|
20230720,183200,498366760,10710,10710,10710,10710,0
|
|
20230720,183100,498366760,10710,10710,10710,10710,0
|
|
20230720,183000,498366760,10710,10710,10710,10710,0
|
|
20230720,182900,498366760,10710,10710,10710,10710,1322
|
|
20230720,182800,498366760,10710,10710,10710,10710,0
|
|
20230720,182700,498366760,10710,10710,10710,10710,0
|
|
20230720,182600,498366760,10710,10710,10710,10710,0
|
|
20230720,182500,498366760,10710,10710,10710,10710,0
|
|
20230720,182400,498366760,10710,10710,10710,10710,0
|
|
20230720,182300,498366760,10710,10710,10710,10710,0
|
|
20230720,182200,498366760,10710,10710,10710,10710,0
|
|
20230720,182100,498366760,10710,10710,10710,10710,0
|
|
20230720,182000,498366760,10710,10710,10710,10710,0
|
|
20230720,181900,498366760,10710,10710,10710,10710,0
|
|
20230720,181800,498366760,10710,10710,10710,10710,0
|
|
20230720,181700,498366760,10710,10710,10710,10710,0
|
|
20230720,181600,498366760,10710,10710,10710,10710,0
|
|
20230720,181500,498366760,10710,10710,10710,10710,0
|
|
20230720,181400,498366760,10710,10710,10710,10710,0
|
|
20230720,181300,498366760,10710,10710,10710,10710,0
|
|
20230720,181200,498366760,10710,10710,10710,10710,0
|
|
20230720,181100,498366760,10710,10710,10710,10710,0
|
|
20230720,181000,498366760,10710,10710,10710,10710,0
|
|
20230720,180900,498366760,10710,10710,10710,10710,0
|
|
20230720,180800,498366760,10710,10710,10710,10710,0
|
|
20230720,180700,498366760,10710,10710,10710,10710,0
|
|
20230720,180600,498366760,10710,10710,10710,10710,0
|
|
20230720,180500,498366760,10710,10710,10710,10710,0
|
|
20230720,180400,498366760,10710,10710,10710,10710,0
|
|
20230720,180300,498366760,10710,10710,10710,10710,0
|
|
20230720,180200,498366760,10710,10710,10710,10710,0
|
|
20230720,180100,498366760,10710,10710,10710,10710,0
|
|
20230720,180000,498366760,10710,10710,10710,10710,0
|
|
20230720,175900,498366760,10710,10710,10710,10710,1322
|
|
20230720,175800,498366760,10710,10710,10710,10710,0
|
|
20230720,175700,498366760,10710,10710,10710,10710,0
|
|
20230720,175600,498366760,10710,10710,10710,10710,0
|
|
20230720,175500,498366760,10710,10710,10710,10710,0
|
|
20230720,175400,498366760,10710,10710,10710,10710,0
|
|
20230720,175300,498366760,10710,10710,10710,10710,0
|
|
20230720,175200,498366760,10710,10710,10710,10710,0
|
|
20230720,175100,498366760,10710,10710,10710,10710,0
|
|
20230720,175000,498366760,10710,10710,10710,10710,0
|
|
20230720,174900,498366760,10710,10710,10710,10710,0
|
|
20230720,174800,498366760,10710,10710,10710,10710,0
|
|
20230720,174700,498366760,10710,10710,10710,10710,0
|
|
20230720,174600,498366760,10710,10710,10710,10710,0
|
|
20230720,174500,498366760,10710,10710,10710,10710,0
|
|
20230720,174400,498366760,10710,10710,10710,10710,0
|
|
20230720,174300,498366760,10710,10710,10710,10710,0
|
|
20230720,174200,498366760,10710,10710,10710,10710,0
|
|
20230720,174100,498366760,10710,10710,10710,10710,0
|
|
20230720,174000,498366760,10710,10710,10710,10710,0
|
|
20230720,173900,498366760,10710,10710,10710,10710,0
|
|
20230720,173800,498366760,10710,10710,10710,10710,0
|
|
20230720,173700,498366760,10710,10710,10710,10710,0
|
|
20230720,173600,498366760,10710,10710,10710,10710,0
|
|
20230720,173500,498366760,10710,10710,10710,10710,0
|
|
20230720,173400,498366760,10710,10710,10710,10710,0
|
|
20230720,173300,498366760,10710,10710,10710,10710,0
|
|
20230720,173200,498366760,10710,10710,10710,10710,0
|
|
20230720,173100,498366760,10710,10710,10710,10710,0
|
|
20230720,173000,498366760,10710,10710,10710,10710,0
|
|
20230720,172900,498366760,10710,10710,10710,10710,1322
|
|
20230720,172800,498366760,10710,10710,10710,10710,0
|
|
20230720,172700,498366760,10710,10710,10710,10710,0
|
|
20230720,172600,498366760,10710,10710,10710,10710,0
|
|
20230720,172500,498366760,10710,10710,10710,10710,0
|
|
20230720,172400,498366760,10710,10710,10710,10710,0
|
|
20230720,172300,498366760,10710,10710,10710,10710,0
|
|
20230720,172200,498366760,10710,10710,10710,10710,0
|
|
20230720,172100,498366760,10710,10710,10710,10710,0
|
|
20230720,172000,498366760,10710,10710,10710,10710,0
|
|
20230720,171900,498366760,10710,10710,10710,10710,0
|
|
20230720,171800,498366760,10710,10710,10710,10710,0
|
|
20230720,171700,498366760,10710,10710,10710,10710,0
|
|
20230720,171600,498366760,10710,10710,10710,10710,0
|
|
20230720,171500,498366760,10710,10710,10710,10710,0
|
|
20230720,171400,498366760,10710,10710,10710,10710,0
|
|
20230720,171300,498366760,10710,10710,10710,10710,0
|
|
20230720,171200,498366760,10710,10710,10710,10710,0
|
|
20230720,171100,498366760,10710,10710,10710,10710,0
|
|
20230720,171000,498366760,10710,10710,10710,10710,0
|
|
20230720,170900,498366760,10710,10710,10710,10710,0
|
|
20230720,170800,498366760,10710,10710,10710,10710,0
|
|
20230720,170700,498366760,10710,10710,10710,10710,0
|
|
20230720,170600,498366760,10710,10710,10710,10710,0
|
|
20230720,170500,498366760,10710,10710,10710,10710,0
|
|
20230720,170400,498366760,10710,10710,10710,10710,0
|
|
20230720,170300,498366760,10710,10710,10710,10710,0
|
|
20230720,170200,498366760,10710,10710,10710,10710,0
|
|
20230720,170100,498366760,10710,10710,10710,10710,0
|
|
20230720,170000,498366760,10710,10710,10710,10710,0
|
|
20230720,165900,498366760,10710,10710,10710,10710,1322
|
|
20230720,165800,498366760,10710,10710,10710,10710,0
|
|
20230720,165700,498366760,10710,10710,10710,10710,0
|
|
20230720,165600,498366760,10710,10710,10710,10710,0
|
|
20230720,165500,498366760,10710,10710,10710,10710,0
|
|
20230720,165400,498366760,10710,10710,10710,10710,0
|
|
20230720,165300,498366760,10710,10710,10710,10710,0
|
|
20230720,165200,498366760,10710,10710,10710,10710,0
|
|
20230720,165100,498366760,10710,10710,10710,10710,0
|
|
20230720,165000,498366760,10710,10710,10710,10710,0
|
|
20230720,164900,498366760,10710,10710,10710,10710,0
|
|
20230720,164800,498366760,10710,10710,10710,10710,0
|
|
20230720,164700,498366760,10710,10710,10710,10710,0
|
|
20230720,164600,498366760,10710,10710,10710,10710,0
|
|
20230720,164500,498366760,10710,10710,10710,10710,0
|
|
20230720,164400,498366760,10710,10710,10710,10710,0
|
|
20230720,164300,498366760,10710,10710,10710,10710,0
|
|
20230720,164200,498366760,10710,10710,10710,10710,0
|
|
20230720,164100,498366760,10710,10710,10710,10710,0
|
|
20230720,164000,498366760,10710,10710,10710,10710,0
|
|
20230720,163900,498366760,10710,10710,10710,10710,0
|
|
20230720,163800,498366760,10710,10710,10710,10710,0
|
|
20230720,163700,498366760,10710,10710,10710,10710,0
|
|
20230720,163600,498366760,10710,10710,10710,10710,0
|
|
20230720,163500,498366760,10710,10710,10710,10710,0
|
|
20230720,163400,498366760,10710,10710,10710,10710,0
|
|
20230720,163300,498366760,10710,10710,10710,10710,0
|
|
20230720,163200,498366760,10710,10710,10710,10710,0
|
|
20230720,163100,498366760,10710,10710,10710,10710,0
|
|
20230720,163000,498366760,10710,10710,10710,10710,0
|
|
20230720,162900,498366760,10710,10710,10710,10710,1322
|
|
20230720,162800,498366760,10710,10710,10710,10710,0
|
|
20230720,162700,498366760,10710,10710,10710,10710,0
|
|
20230720,162600,498366760,10710,10710,10710,10710,0
|
|
20230720,162500,498366760,10710,10710,10710,10710,0
|
|
20230720,162400,498366760,10710,10710,10710,10710,0
|
|
20230720,162300,498366760,10710,10710,10710,10710,0
|
|
20230720,162200,498366760,10710,10710,10710,10710,0
|
|
20230720,162100,498366760,10710,10710,10710,10710,0
|
|
20230720,162000,498366760,10710,10710,10710,10710,0
|
|
20230720,161900,498366760,10710,10710,10710,10710,0
|
|
20230720,161800,498366760,10710,10710,10710,10710,0
|
|
20230720,161700,498366760,10710,10710,10710,10710,0
|
|
20230720,161600,498366760,10710,10710,10710,10710,0
|
|
20230720,161500,498366760,10710,10710,10710,10710,0
|
|
20230720,161400,498366760,10710,10710,10710,10710,0
|
|
20230720,161300,498366760,10710,10710,10710,10710,0
|
|
20230720,161200,498366760,10710,10710,10710,10710,0
|
|
20230720,161100,498366760,10710,10710,10710,10710,0
|
|
20230720,161000,498366760,10710,10710,10710,10710,0
|
|
20230720,160900,498366760,10710,10710,10710,10710,0
|
|
20230720,160800,498366760,10710,10710,10710,10710,0
|
|
20230720,160700,498366760,10710,10710,10710,10710,0
|
|
20230720,160600,498366760,10710,10710,10710,10710,0
|
|
20230720,160500,498366760,10710,10710,10710,10710,0
|
|
20230720,160400,498366760,10710,10710,10710,10710,0
|
|
20230720,160300,498366760,10710,10710,10710,10710,0
|
|
20230720,160200,498366760,10710,10710,10710,10710,0
|
|
20230720,160100,498366760,10710,10710,10710,10710,0
|
|
20230720,160000,498366760,10710,10710,10710,10710,0
|
|
20230720,155900,498366760,10710,10710,10710,10710,1322
|
|
20230720,155800,498366760,10710,10710,10710,10710,0
|
|
20230720,155700,498366760,10710,10710,10710,10710,0
|
|
20230720,155600,498366760,10710,10710,10710,10710,0
|
|
20230720,155500,498366760,10710,10710,10710,10710,0
|
|
20230720,155400,498366760,10710,10710,10710,10710,0
|
|
20230720,155300,498366760,10710,10710,10710,10710,0
|
|
20230720,155200,498366760,10710,10710,10710,10710,0
|
|
20230720,155100,498366760,10710,10710,10710,10710,0
|
|
20230720,155000,498366760,10710,10710,10710,10710,0
|
|
20230720,154900,498366760,10710,10710,10710,10710,0
|
|
20230720,154800,498366760,10710,10710,10710,10710,0
|
|
20230720,154700,498366760,10710,10710,10710,10710,0
|
|
20230720,154600,498366760,10710,10710,10710,10710,0
|
|
20230720,154500,498366760,10710,10710,10710,10710,0
|
|
20230720,154400,498366760,10710,10710,10710,10710,0
|
|
20230720,154300,498366760,10710,10710,10710,10710,0
|
|
20230720,154200,498366760,10710,10710,10710,10710,0
|
|
20230720,154100,498366760,10710,10710,10710,10710,0
|
|
20230720,154000,498366760,10710,10710,10710,10710,0
|
|
20230720,153900,498366760,10710,10710,10710,10710,0
|
|
20230720,153800,498366760,10710,10710,10710,10710,0
|
|
20230720,153700,498366760,10710,10710,10710,10710,0
|
|
20230720,153600,498366760,10710,10710,10710,10710,0
|
|
20230720,153500,498366760,10710,10710,10710,10710,0
|
|
20230720,153400,498366760,10710,10710,10710,10710,0
|
|
20230720,153300,498366760,10710,10710,10710,10710,0
|
|
20230720,153200,498366760,10710,10710,10710,10710,0
|
|
20230720,153100,498366760,10710,10710,10710,10710,0
|
|
20230720,153000,498366760,10710,10710,10710,10710,1322
|
|
20230720,152900,484208140,10830,10830,10830,10830,0
|
|
20230720,152800,484208140,10830,10830,10830,10830,0
|
|
20230720,152700,484208140,10830,10830,10830,10830,0
|
|
20230720,152600,484208140,10830,10830,10830,10830,0
|
|
20230720,152500,484208140,10830,10830,10830,10830,0
|
|
20230720,152400,484208140,10830,10830,10830,10830,0
|
|
20230720,152300,484208140,10830,10830,10830,10830,0
|
|
20230720,152200,484208140,10830,10830,10830,10830,0
|
|
20230720,152100,484208140,10830,10830,10830,10830,0
|
|
20230720,152000,484208140,10830,10830,10830,10830,0
|
|
20230720,151900,484208140,10830,10830,10830,10830,27
|
|
20230720,151800,483915730,10840,10840,10840,10840,0
|
|
20230720,151700,483915730,10840,10840,10840,10840,0
|
|
20230720,151600,483915730,10840,10830,10840,10830,45
|
|
20230720,151500,483428140,10840,10840,10840,10840,90
|
|
20230720,151400,482452540,10830,10770,10830,10770,2000
|
|
20230720,151300,460836520,10730,10730,10730,10730,10
|
|
20230720,151200,460729220,10730,10770,10770,10730,8
|
|
20230720,151100,460643220,10770,10770,10770,10770,9
|
|
20230720,151000,460546290,10780,10780,10780,10780,2
|
|
20230720,150900,460524730,10780,10780,10780,10780,2
|
|
20230720,150800,460503170,10790,10790,10790,10790,0
|
|
20230720,150700,460503170,10790,10790,10790,10790,0
|
|
20230720,150600,460503170,10790,10790,10790,10790,5
|
|
20230720,150500,460449220,10790,10790,10790,10790,0
|
|
20230720,150400,460449220,10790,10790,10790,10790,1
|
|
20230720,150300,460438430,10730,10730,10730,10730,0
|
|
20230720,150200,460438430,10730,10730,10730,10730,0
|
|
20230720,150100,460438430,10730,10730,10730,10730,0
|
|
20230720,150000,460438430,10730,10730,10730,10730,7
|
|
20230720,145900,460363320,10720,10800,10800,10720,260
|
|
20230720,145800,457560120,10800,10800,10800,10800,0
|
|
20230720,145700,457560120,10800,10800,10800,10800,0
|
|
20230720,145600,457560120,10800,10790,10800,10790,2
|
|
20230720,145500,457538530,10810,10810,10810,10810,0
|
|
20230720,145400,457538530,10810,10810,10810,10810,0
|
|
20230720,145300,457538530,10810,10810,10810,10810,10
|
|
20230720,145200,457430430,10710,10710,10710,10710,20
|
|
20230720,145100,457216230,10690,10690,10690,10690,0
|
|
20230720,145000,457216230,10690,10690,10690,10690,570
|
|
20230720,144900,451122930,10750,10750,10750,10750,0
|
|
20230720,144800,451122930,10750,10750,10750,10750,0
|
|
20230720,144700,451122930,10750,10750,10750,10750,10
|
|
20230720,144600,451015430,10740,10740,10740,10740,0
|
|
20230720,144500,451015430,10740,10740,10740,10740,0
|
|
20230720,144400,451015430,10740,10700,10740,10700,102
|
|
20230720,144300,449922190,10700,10750,10750,10660,610
|
|
20230720,144200,443378620,10830,10820,10830,10820,59
|
|
20230720,144100,442740010,10820,10820,10820,10820,0
|
|
20230720,144000,442740010,10820,10820,10820,10820,0
|
|
20230720,143900,442740010,10820,10820,10820,10820,0
|
|
20230720,143800,442740010,10820,10820,10820,10820,0
|
|
20230720,143700,442740010,10820,10820,10820,10820,0
|
|
20230720,143600,442740010,10820,10820,10820,10820,0
|
|
20230720,143500,442740010,10820,10820,10820,10820,0
|
|
20230720,143400,442740010,10820,10760,10820,10760,16
|
|
20230720,143300,442567190,10760,10760,10760,10760,0
|
|
20230720,143200,442567190,10760,10760,10760,10760,0
|
|
20230720,143100,442567190,10760,10760,10760,10760,0
|
|
20230720,143000,442567190,10760,10760,10760,10760,150
|
|
20230720,142900,440953190,10810,10810,10810,10810,6
|
|
20230720,142800,440888330,10820,10820,10820,10820,1
|
|
20230720,142700,440877510,10750,10750,10750,10750,0
|
|
20230720,142600,440877510,10750,10750,10750,10750,0
|
|
20230720,142500,440877510,10750,10760,10760,10750,400
|
|
20230720,142400,436575160,10810,10810,10810,10810,10
|
|
20230720,142300,436467060,10810,10810,10810,10810,4
|
|
20230720,142200,436423820,10820,10820,10820,10820,0
|
|
20230720,142100,436423820,10820,10820,10820,10820,0
|
|
20230720,142000,436423820,10820,10820,10820,10820,0
|
|
20230720,141900,436423820,10820,10820,10820,10820,111
|
|
20230720,141800,435222800,10820,10820,10820,10820,500
|
|
20230720,141700,429812800,10820,10820,10820,10820,0
|
|
20230720,141600,429812800,10820,10820,10820,10820,0
|
|
20230720,141500,429812800,10820,10820,10820,10820,0
|
|
20230720,141400,429812800,10820,10820,10820,10820,93
|
|
20230720,141300,428806540,10820,10820,10820,10820,70
|
|
20230720,141200,428049140,10820,10810,10820,10810,306
|
|
20230720,141100,424738270,10820,10820,10820,10820,10
|
|
20230720,141000,424630070,10780,10780,10780,10780,0
|
|
20230720,140900,424630070,10780,10820,10820,10780,908
|
|
20230720,140800,414839920,10820,10790,10820,10780,518
|
|
20230720,140700,409242260,10790,10790,10790,10790,1
|
|
20230720,140600,409231470,10760,10790,10790,10760,600
|
|
20230720,140500,402772470,10780,10780,10780,10780,0
|
|
20230720,140400,402772470,10780,10780,10780,10780,0
|
|
20230720,140300,402772470,10780,10780,10780,10780,10
|
|
20230720,140200,402664670,10780,10780,10780,10780,0
|
|
20230720,140100,402664670,10780,10780,10780,10780,10
|
|
20230720,140000,402556870,10780,10760,10780,10750,5808
|
|
20230720,135900,340038280,10750,10750,10750,10750,0
|
|
20230720,135800,340038280,10750,10730,10750,10730,1028
|
|
20230720,135700,328996880,10680,10680,10680,10680,0
|
|
20230720,135600,328996880,10680,10680,10680,10680,0
|
|
20230720,135500,328996880,10680,10680,10680,10680,0
|
|
20230720,135400,328996880,10680,10680,10680,10680,0
|
|
20230720,135300,328996880,10680,10680,10680,10680,65
|
|
20230720,135200,328302680,10730,10730,10730,10730,0
|
|
20230720,135100,328302680,10730,10730,10730,10730,0
|
|
20230720,135000,328302680,10730,10730,10730,10730,0
|
|
20230720,134900,328302680,10730,10730,10730,10730,0
|
|
20230720,134800,328302680,10730,10730,10730,10730,0
|
|
20230720,134700,328302680,10730,10730,10730,10730,0
|
|
20230720,134600,328302680,10730,10730,10730,10730,18
|
|
20230720,134500,328109540,10730,10730,10730,10730,0
|
|
20230720,134400,328109540,10730,10730,10730,10730,0
|
|
20230720,134300,328109540,10730,10730,10730,10730,0
|
|
20230720,134200,328109540,10730,10730,10730,10730,11
|
|
20230720,134100,327991510,10740,10740,10740,10740,60
|
|
20230720,134000,327347110,10730,10730,10730,10730,0
|
|
20230720,133900,327347110,10730,10730,10730,10730,0
|
|
20230720,133800,327347110,10730,10730,10730,10730,0
|
|
20230720,133700,327347110,10730,10710,10730,10710,100
|
|
20230720,133600,326274130,10730,10730,10730,10730,0
|
|
20230720,133500,326274130,10730,10730,10730,10730,0
|
|
20230720,133400,326274130,10730,10730,10730,10730,0
|
|
20230720,133300,326274130,10730,10730,10730,10730,0
|
|
20230720,133200,326274130,10730,10730,10730,10730,52
|
|
20230720,133100,325716170,10670,10670,10670,10670,0
|
|
20230720,133000,325716170,10670,10670,10670,10670,0
|
|
20230720,132900,325716170,10670,10670,10670,10670,0
|
|
20230720,132800,325716170,10670,10670,10670,10670,0
|
|
20230720,132700,325716170,10670,10670,10670,10670,0
|
|
20230720,132600,325716170,10670,10670,10670,10670,22
|
|
20230720,132500,325481430,10660,10660,10660,10660,0
|
|
20230720,132400,325481430,10660,10660,10660,10660,0
|
|
20230720,132300,325481430,10660,10660,10660,10660,0
|
|
20230720,132200,325481430,10660,10660,10660,10660,0
|
|
20230720,132100,325481430,10660,10660,10660,10660,0
|
|
20230720,132000,325481430,10660,10660,10660,10660,0
|
|
20230720,131900,325481430,10660,10680,10680,10660,9
|
|
20230720,131800,325385380,10680,10680,10680,10680,3
|
|
20230720,131700,325353340,10690,10690,10690,10690,0
|
|
20230720,131600,325353340,10690,10710,10710,10690,120
|
|
20230720,131500,324069280,10750,10750,10750,10750,0
|
|
20230720,131400,324069280,10750,10760,10760,10750,2
|
|
20230720,131300,324047770,10760,10750,10760,10750,4
|
|
20230720,131200,324004740,10750,10700,10750,10700,2
|
|
20230720,131100,323983290,10700,10700,10700,10700,49
|
|
20230720,131000,323458990,10700,10700,10700,10700,0
|
|
20230720,130900,323458990,10700,10700,10700,10700,0
|
|
20230720,130800,323458990,10700,10700,10700,10700,0
|
|
20230720,130700,323458990,10700,10700,10700,10700,0
|
|
20230720,130600,323458990,10700,10700,10700,10700,0
|
|
20230720,130500,323458990,10700,10700,10700,10700,300
|
|
20230720,130400,320248990,10690,10680,10690,10680,1401
|
|
20230720,130300,305285310,10610,10670,10670,10610,320
|
|
20230720,130200,301888790,10670,10670,10670,10670,1
|
|
20230720,130100,301878120,10680,10680,10680,10680,0
|
|
20230720,130000,301878120,10680,10680,10680,10680,33
|
|
20230720,125900,301525680,10600,10600,10600,10600,0
|
|
20230720,125800,301525680,10600,10600,10600,10600,0
|
|
20230720,125700,301525680,10600,10600,10600,10600,1
|
|
20230720,125600,301515080,10680,10600,10680,10600,57
|
|
20230720,125500,300907060,10630,10630,10630,10630,303
|
|
20230720,125400,297686170,10590,10590,10590,10590,0
|
|
20230720,125300,297686170,10590,10590,10590,10590,1
|
|
20230720,125200,297675580,10590,10590,10590,10590,2
|
|
20230720,125100,297654400,10630,10630,10630,10630,0
|
|
20230720,125000,297654400,10630,10630,10630,10630,0
|
|
20230720,124900,297654400,10630,10630,10630,10630,0
|
|
20230720,124800,297654400,10630,10630,10630,10630,0
|
|
20230720,124700,297654400,10630,10630,10630,10630,0
|
|
20230720,124600,297654400,10630,10630,10630,10630,0
|
|
20230720,124500,297654400,10630,10630,10630,10630,0
|
|
20230720,124400,297654400,10630,10630,10630,10630,60
|
|
20230720,124300,297016600,10590,10590,10590,10590,0
|
|
20230720,124200,297016600,10590,10590,10590,10590,0
|
|
20230720,124100,297016600,10590,10590,10590,10590,1
|
|
20230720,124000,297006010,10630,10630,10630,10630,0
|
|
20230720,123900,297006010,10630,10630,10630,10630,0
|
|
20230720,123800,297006010,10630,10630,10630,10630,0
|
|
20230720,123700,297006010,10630,10630,10630,10630,0
|
|
20230720,123600,297006010,10630,10630,10630,10630,0
|
|
20230720,123500,297006010,10630,10630,10630,10630,0
|
|
20230720,123400,297006010,10630,10630,10630,10630,347
|
|
20230720,123300,293317400,10580,10580,10580,10580,0
|
|
20230720,123200,293317400,10580,10580,10580,10580,0
|
|
20230720,123100,293317400,10580,10580,10580,10580,0
|
|
20230720,123000,293317400,10580,10580,10630,10580,58
|
|
20230720,122900,292701010,10580,10580,10580,10580,2
|
|
20230720,122800,292679850,10580,10580,10580,10580,11
|
|
20230720,122700,292563470,10600,10600,10600,10600,1
|
|
20230720,122600,292552870,10600,10600,10600,10600,0
|
|
20230720,122500,292552870,10600,10600,10600,10600,0
|
|
20230720,122400,292552870,10600,10600,10600,10600,3
|
|
20230720,122300,292521070,10630,10630,10630,10630,0
|
|
20230720,122200,292521070,10630,10630,10630,10630,0
|
|
20230720,122100,292521070,10630,10630,10630,10630,0
|
|
20230720,122000,292521070,10630,10630,10630,10630,31
|
|
20230720,121900,292191540,10570,10570,10570,10570,0
|
|
20230720,121800,292191540,10570,10570,10570,10570,0
|
|
20230720,121700,292191540,10570,10570,10570,10570,3
|
|
20230720,121600,292159830,10630,10630,10630,10630,0
|
|
20230720,121500,292159830,10630,10630,10630,10630,0
|
|
20230720,121400,292159830,10630,10630,10630,10630,0
|
|
20230720,121300,292159830,10630,10630,10630,10630,0
|
|
20230720,121200,292159830,10630,10630,10630,10630,0
|
|
20230720,121100,292159830,10630,10630,10630,10630,110
|
|
20230720,121000,290990530,10630,10630,10630,10630,0
|
|
20230720,120900,290990530,10630,10660,10660,10630,299
|
|
20230720,120800,287809000,10660,10660,10660,10660,0
|
|
20230720,120700,287809000,10660,10660,10660,10660,0
|
|
20230720,120600,287809000,10660,10660,10660,10660,0
|
|
20230720,120500,287809000,10660,10660,10660,10660,0
|
|
20230720,120400,287809000,10660,10660,10660,10660,0
|
|
20230720,120300,287809000,10660,10660,10660,10660,0
|
|
20230720,120200,287809000,10660,10660,10660,10660,0
|
|
20230720,120100,287809000,10660,10660,10660,10660,120
|
|
20230720,120000,286529800,10660,10660,10660,10660,41
|
|
20230720,115900,286092740,10740,10730,10740,10730,10
|
|
20230720,115800,285985400,10740,10740,10740,10740,0
|
|
20230720,115700,285985400,10740,10740,10740,10740,0
|
|
20230720,115600,285985400,10740,10740,10740,10740,0
|
|
20230720,115500,285985400,10740,10740,10740,10740,0
|
|
20230720,115400,285985400,10740,10730,10740,10730,25
|
|
20230720,115300,285717080,10650,10650,10650,10650,0
|
|
20230720,115200,285717080,10650,10650,10650,10650,0
|
|
20230720,115100,285717080,10650,10650,10650,10650,0
|
|
20230720,115000,285717080,10650,10650,10650,10650,0
|
|
20230720,114900,285717080,10650,10650,10650,10650,10
|
|
20230720,114800,285610580,10660,10660,10660,10660,302
|
|
20230720,114700,282391260,10770,10770,10770,10770,10
|
|
20230720,114600,282283560,10770,10770,10770,10770,1
|
|
20230720,114500,282272790,10660,10660,10660,10660,0
|
|
20230720,114400,282272790,10660,10660,10660,10660,0
|
|
20230720,114300,282272790,10660,10780,10780,10660,349
|
|
20230720,114200,278546450,10780,10640,10780,10640,1057
|
|
20230720,114100,267243790,10640,10640,10640,10640,0
|
|
20230720,114000,267243790,10640,10640,10640,10640,1
|
|
20230720,113900,267233150,10640,10640,10640,10640,1
|
|
20230720,113800,267222510,10630,10630,10630,10630,14
|
|
20230720,113700,267073690,10640,10640,10640,10640,0
|
|
20230720,113600,267073690,10640,10640,10640,10640,10
|
|
20230720,113500,266967290,10630,10610,10630,10600,2565
|
|
20230720,113400,239723000,10610,10610,10610,10610,80
|
|
20230720,113300,238874200,10610,10590,10610,10590,1606
|
|
20230720,113200,221843340,10590,10600,10600,10590,343
|
|
20230720,113100,218207600,10590,10590,10590,10590,35
|
|
20230720,113000,217836950,10560,10560,10560,10560,0
|
|
20230720,112900,217836950,10560,10560,10560,10560,0
|
|
20230720,112800,217836950,10560,10560,10560,10560,50
|
|
20230720,112700,217308950,10550,10550,10550,10550,0
|
|
20230720,112600,217308950,10550,10550,10550,10550,0
|
|
20230720,112500,217308950,10550,10550,10550,10550,150
|
|
20230720,112400,215726450,10550,10550,10550,10550,1
|
|
20230720,112300,215715900,10550,10550,10550,10550,14
|
|
20230720,112200,215568200,10550,10550,10550,10550,0
|
|
20230720,112100,215568200,10550,10550,10550,10550,0
|
|
20230720,112000,215568200,10550,10550,10550,10550,0
|
|
20230720,111900,215568200,10550,10550,10550,10550,0
|
|
20230720,111800,215568200,10550,10550,10550,10550,8
|
|
20230720,111700,215483800,10560,10560,10560,10560,0
|
|
20230720,111600,215483800,10560,10560,10560,10560,0
|
|
20230720,111500,215483800,10560,10560,10560,10560,0
|
|
20230720,111400,215483800,10560,10590,10590,10560,2259
|
|
20230720,111300,191588550,10640,10590,10640,10590,15
|
|
20230720,111200,191429450,10590,10600,10600,10590,10
|
|
20230720,111100,191323540,10600,10610,10610,10600,3
|
|
20230720,111000,191291730,10600,10600,10600,10600,0
|
|
20230720,110900,191291730,10600,10600,10600,10600,0
|
|
20230720,110800,191291730,10600,10600,10600,10600,0
|
|
20230720,110700,191291730,10600,10600,10600,10600,0
|
|
20230720,110600,191291730,10600,10600,10600,10600,0
|
|
20230720,110500,191291730,10600,10600,10600,10600,0
|
|
20230720,110400,191291730,10600,10600,10600,10600,3
|
|
20230720,110300,191259930,10590,10590,10590,10590,0
|
|
20230720,110200,191259930,10590,10590,10590,10590,0
|
|
20230720,110100,191259930,10590,10610,10610,10590,154
|
|
20230720,110000,189628640,10640,10640,10640,10640,1
|
|
20230720,105900,189618000,10640,10640,10640,10640,36
|
|
20230720,105800,189234960,10640,10640,10640,10640,0
|
|
20230720,105700,189234960,10640,10640,10640,10640,0
|
|
20230720,105600,189234960,10640,10640,10640,10640,0
|
|
20230720,105500,189234960,10640,10640,10640,10640,216
|
|
20230720,105400,186936720,10660,10660,10660,10660,56
|
|
20230720,105300,186339760,10640,10640,10640,10640,0
|
|
20230720,105200,186339760,10640,10650,10650,10640,5
|
|
20230720,105100,186286520,10660,10660,10660,10660,52
|
|
20230720,105000,185732200,10660,10660,10660,10660,0
|
|
20230720,104900,185732200,10660,10660,10660,10660,0
|
|
20230720,104800,185732200,10660,10660,10660,10660,0
|
|
20230720,104700,185732200,10660,10660,10660,10660,1
|
|
20230720,104600,185721540,10660,10660,10660,10660,0
|
|
20230720,104500,185721540,10660,10660,10660,10660,6
|
|
20230720,104400,185657580,10660,10640,10660,10640,101
|
|
20230720,104300,184582920,10640,10640,10640,10640,0
|
|
20230720,104200,184582920,10640,10640,10640,10640,200
|
|
20230720,104100,182454920,10600,10600,10600,10600,0
|
|
20230720,104000,182454920,10600,10600,10600,10600,4
|
|
20230720,103900,182412520,10590,10600,10600,10590,300
|
|
20230720,103800,179234850,10600,10600,10600,10600,65
|
|
20230720,103700,178545850,10650,10650,10650,10650,53
|
|
20230720,103600,177981400,10650,10650,10650,10650,15
|
|
20230720,103500,177821650,10660,10580,10660,10580,1807
|
|
20230720,103400,158644610,10560,10560,10560,10560,80
|
|
20230720,103300,157799810,10570,10570,10570,10570,0
|
|
20230720,103200,157799810,10570,10570,10570,10570,0
|
|
20230720,103100,157799810,10570,10570,10570,10570,443
|
|
20230720,103000,153117300,10570,10570,10570,10570,0
|
|
20230720,102900,153117300,10570,10570,10570,10570,53
|
|
20230720,102800,152557090,10580,10580,10580,10580,0
|
|
20230720,102700,152557090,10580,10580,10580,10580,0
|
|
20230720,102600,152557090,10580,10580,10580,10580,0
|
|
20230720,102500,152557090,10580,10580,10580,10580,0
|
|
20230720,102400,152557090,10580,10580,10580,10580,100
|
|
20230720,102300,151499090,10580,10580,10580,10580,0
|
|
20230720,102200,151499090,10580,10580,10580,10580,0
|
|
20230720,102100,151499090,10580,10580,10580,10580,0
|
|
20230720,102000,151499090,10580,10580,10580,10580,0
|
|
20230720,101900,151499090,10580,10560,10580,10560,11
|
|
20230720,101800,151382910,10580,10580,10580,10580,0
|
|
20230720,101700,151382910,10580,10570,10580,10570,2
|
|
20230720,101600,151361760,10510,10500,10580,10480,602
|
|
20230720,101500,145050270,10580,10580,10580,10580,1
|
|
20230720,101400,145039690,10500,10550,10550,10500,1006
|
|
20230720,101300,134463890,10550,10550,10550,10550,0
|
|
20230720,101200,134463890,10550,10550,10550,10550,0
|
|
20230720,101100,134463890,10550,10550,10550,10550,16
|
|
20230720,101000,134295090,10590,10590,10590,10590,0
|
|
20230720,100900,134295090,10590,10590,10590,10590,0
|
|
20230720,100800,134295090,10590,10590,10590,10590,0
|
|
20230720,100700,134295090,10590,10590,10590,10590,0
|
|
20230720,100600,134295090,10590,10590,10590,10590,0
|
|
20230720,100500,134295090,10590,10590,10590,10590,0
|
|
20230720,100400,134295090,10590,10590,10590,10590,0
|
|
20230720,100300,134295090,10590,10590,10590,10590,0
|
|
20230720,100200,134295090,10590,10590,10590,10590,134
|
|
20230720,100100,132876030,10590,10590,10590,10590,0
|
|
20230720,100000,132876030,10590,10590,10590,10590,1
|
|
20230720,095900,132865440,10600,10600,10600,10600,0
|
|
20230720,095800,132865440,10600,10530,10600,10530,30
|
|
20230720,095700,132548930,10530,10530,10530,10530,1
|
|
20230720,095600,132538400,10580,10580,10580,10580,100
|
|
20230720,095500,131480400,10540,10570,10580,10540,269
|
|
20230720,095400,128642190,10580,10580,10580,10580,0
|
|
20230720,095300,128642190,10580,10580,10580,10580,34
|
|
20230720,095200,128282470,10580,10580,10580,10580,0
|
|
20230720,095100,128282470,10580,10580,10580,10580,0
|
|
20230720,095000,128282470,10580,10580,10580,10580,56
|
|
20230720,094900,127689990,10580,10540,10580,10540,6
|
|
20230720,094800,127626710,10520,10520,10520,10520,58
|
|
20230720,094700,127016550,10520,10530,10530,10520,7
|
|
20230720,094600,126942880,10540,10540,10540,10540,0
|
|
20230720,094500,126942880,10540,10540,10540,10540,0
|
|
20230720,094400,126942880,10540,10540,10540,10540,0
|
|
20230720,094300,126942880,10540,10530,10540,10520,1143
|
|
20230720,094200,114910630,10530,10530,10530,10530,7
|
|
20230720,094100,114836920,10590,10590,10590,10590,0
|
|
20230720,094000,114836920,10590,10590,10590,10590,5
|
|
20230720,093900,114783970,10590,10590,10590,10590,0
|
|
20230720,093800,114783970,10590,10600,10600,10590,54
|
|
20230720,093700,114212100,10600,10600,10600,10600,0
|
|
20230720,093600,114212100,10600,10600,10600,10600,0
|
|
20230720,093500,114212100,10600,10600,10600,10600,0
|
|
20230720,093400,114212100,10600,10610,10610,10600,64
|
|
20230720,093300,113533680,10530,10530,10530,10530,1
|
|
20230720,093200,113523150,10620,10590,10630,10590,727
|
|
20230720,093100,105819170,10560,10530,10560,10530,1701
|
|
20230720,093000,87858020,10510,10510,10510,10510,0
|
|
20230720,092900,87858020,10510,10480,10510,10480,201
|
|
20230720,092800,85745540,10500,10500,10510,10500,80
|
|
20230720,092700,84905470,10470,10480,10480,10470,2472
|
|
20230720,092600,59005360,10490,10510,10510,10490,958
|
|
20230720,092500,48951920,10510,10510,10510,10510,2
|
|
20230720,092400,48930900,10510,10510,10510,10510,0
|
|
20230720,092300,48930900,10510,10510,10510,10510,371
|
|
20230720,092200,45031690,10510,10530,10530,10510,230
|
|
20230720,092100,42612100,10540,10540,10540,10540,101
|
|
20230720,092000,41547560,10560,10560,10560,10560,900
|
|
20230720,091900,32043560,10600,10550,10600,10540,259
|
|
20230720,091800,29312260,10550,10550,10550,10550,212
|
|
20230720,091700,27075660,10570,10570,10570,10560,426
|
|
20230720,091600,22576050,10560,10560,10660,10560,199
|
|
20230720,091500,20469400,10560,10560,10560,10560,148
|
|
20230720,091400,18906520,10560,10570,10570,10560,95
|
|
20230720,091300,17903120,10570,10570,10570,10570,147
|
|
20230720,091200,16349330,10560,10600,10600,10560,1105
|
|
20230720,091100,4674470,10560,10600,10600,10560,209
|
|
20230720,091000,2467140,10620,10610,10620,10610,103
|
|
20230720,090900,1373310,10620,10620,10620,10620,0
|
|
20230720,090800,1373310,10620,10620,10620,10620,0
|
|
20230720,090700,1373310,10620,10620,10620,10620,50
|
|
20230720,090600,842310,10640,10640,10640,10640,0
|
|
20230720,090500,842310,10640,10640,10640,10640,55
|
|
20230720,090400,257110,10640,10640,10640,10640,0
|
|
20230720,090300,257110,10640,10650,10650,10640,4
|
|
20230720,090200,214520,10700,10700,10700,10700,0
|
|
20230720,090100,214520,10700,10800,10800,10670,15
|
|
20230720,090000,53650,10750,10700,10750,10700,5
|