580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183700,244473700,12800,12800,12800,12800,181
|
|
20230711,183600,244473700,12800,12800,12800,12800,0
|
|
20230711,183500,244473700,12800,12800,12800,12800,0
|
|
20230711,183400,244473700,12800,12800,12800,12800,0
|
|
20230711,183300,244473700,12800,12800,12800,12800,0
|
|
20230711,183200,244473700,12800,12800,12800,12800,0
|
|
20230711,183100,244473700,12800,12800,12800,12800,0
|
|
20230711,183000,244473700,12800,12800,12800,12800,0
|
|
20230711,182900,244473700,12800,12800,12800,12800,0
|
|
20230711,182800,244473700,12800,12800,12800,12800,0
|
|
20230711,182700,244473700,12800,12800,12800,12800,0
|
|
20230711,182600,244473700,12800,12800,12800,12800,0
|
|
20230711,182500,244473700,12800,12800,12800,12800,0
|
|
20230711,182400,244473700,12800,12800,12800,12800,0
|
|
20230711,182300,244473700,12800,12800,12800,12800,0
|
|
20230711,182200,244473700,12800,12800,12800,12800,0
|
|
20230711,182100,244473700,12800,12800,12800,12800,0
|
|
20230711,182000,244473700,12800,12800,12800,12800,0
|
|
20230711,181900,244473700,12800,12800,12800,12800,0
|
|
20230711,181800,244473700,12800,12800,12800,12800,0
|
|
20230711,181700,244473700,12800,12800,12800,12800,0
|
|
20230711,181600,244473700,12800,12800,12800,12800,0
|
|
20230711,181500,244473700,12800,12800,12800,12800,0
|
|
20230711,181400,244473700,12800,12800,12800,12800,0
|
|
20230711,181300,244473700,12800,12800,12800,12800,0
|
|
20230711,181200,244473700,12800,12800,12800,12800,0
|
|
20230711,181100,244473700,12800,12800,12800,12800,0
|
|
20230711,181000,244473700,12800,12800,12800,12800,0
|
|
20230711,180900,244473700,12800,12800,12800,12800,0
|
|
20230711,180800,244473700,12800,12800,12800,12800,0
|
|
20230711,180700,244473700,12800,12800,12800,12800,181
|
|
20230711,180600,244473700,12800,12800,12800,12800,0
|
|
20230711,180500,244473700,12800,12800,12800,12800,0
|
|
20230711,180400,244473700,12800,12800,12800,12800,0
|
|
20230711,180300,244473700,12800,12800,12800,12800,0
|
|
20230711,180200,244473700,12800,12800,12800,12800,0
|
|
20230711,180100,244473700,12800,12800,12800,12800,0
|
|
20230711,180000,244473700,12800,12800,12800,12800,0
|
|
20230711,175900,244473700,12800,12800,12800,12800,0
|
|
20230711,175800,244473700,12800,12800,12800,12800,0
|
|
20230711,175700,244473700,12800,12800,12800,12800,0
|
|
20230711,175600,244473700,12800,12800,12800,12800,0
|
|
20230711,175500,244473700,12800,12800,12800,12800,0
|
|
20230711,175400,244473700,12800,12800,12800,12800,0
|
|
20230711,175300,244473700,12800,12800,12800,12800,0
|
|
20230711,175200,244473700,12800,12800,12800,12800,0
|
|
20230711,175100,244473700,12800,12800,12800,12800,0
|
|
20230711,175000,244473700,12800,12800,12800,12800,0
|
|
20230711,174900,244473700,12800,12800,12800,12800,0
|
|
20230711,174800,244473700,12800,12800,12800,12800,0
|
|
20230711,174700,244473700,12800,12800,12800,12800,0
|
|
20230711,174600,244473700,12800,12800,12800,12800,0
|
|
20230711,174500,244473700,12800,12800,12800,12800,0
|
|
20230711,174400,244473700,12800,12800,12800,12800,0
|
|
20230711,174300,244473700,12800,12800,12800,12800,0
|
|
20230711,174200,244473700,12800,12800,12800,12800,0
|
|
20230711,174100,244473700,12800,12800,12800,12800,0
|
|
20230711,174000,244473700,12800,12800,12800,12800,0
|
|
20230711,173900,244473700,12800,12800,12800,12800,0
|
|
20230711,173800,244473700,12800,12800,12800,12800,0
|
|
20230711,173700,244473700,12800,12800,12800,12800,181
|
|
20230711,173600,244473700,12800,12800,12800,12800,0
|
|
20230711,173500,244473700,12800,12800,12800,12800,0
|
|
20230711,173400,244473700,12800,12800,12800,12800,0
|
|
20230711,173300,244473700,12800,12800,12800,12800,0
|
|
20230711,173200,244473700,12800,12800,12800,12800,0
|
|
20230711,173100,244473700,12800,12800,12800,12800,0
|
|
20230711,173000,244473700,12800,12800,12800,12800,0
|
|
20230711,172900,244473700,12800,12800,12800,12800,0
|
|
20230711,172800,244473700,12800,12800,12800,12800,0
|
|
20230711,172700,244473700,12800,12800,12800,12800,0
|
|
20230711,172600,244473700,12800,12800,12800,12800,0
|
|
20230711,172500,244473700,12800,12800,12800,12800,0
|
|
20230711,172400,244473700,12800,12800,12800,12800,0
|
|
20230711,172300,244473700,12800,12800,12800,12800,0
|
|
20230711,172200,244473700,12800,12800,12800,12800,0
|
|
20230711,172100,244473700,12800,12800,12800,12800,0
|
|
20230711,172000,244473700,12800,12800,12800,12800,0
|
|
20230711,171900,244473700,12800,12800,12800,12800,0
|
|
20230711,171800,244473700,12800,12800,12800,12800,0
|
|
20230711,171700,244473700,12800,12800,12800,12800,0
|
|
20230711,171600,244473700,12800,12800,12800,12800,0
|
|
20230711,171500,244473700,12800,12800,12800,12800,0
|
|
20230711,171400,244473700,12800,12800,12800,12800,0
|
|
20230711,171300,244473700,12800,12800,12800,12800,0
|
|
20230711,171200,244473700,12800,12800,12800,12800,0
|
|
20230711,171100,244473700,12800,12800,12800,12800,0
|
|
20230711,171000,244473700,12800,12800,12800,12800,0
|
|
20230711,170900,244473700,12800,12800,12800,12800,0
|
|
20230711,170800,244473700,12800,12800,12800,12800,0
|
|
20230711,170700,244473700,12800,12800,12800,12800,181
|
|
20230711,170600,244473700,12800,12800,12800,12800,0
|
|
20230711,170500,244473700,12800,12800,12800,12800,0
|
|
20230711,170400,244473700,12800,12800,12800,12800,0
|
|
20230711,170300,244473700,12800,12800,12800,12800,0
|
|
20230711,170200,244473700,12800,12800,12800,12800,0
|
|
20230711,170100,244473700,12800,12800,12800,12800,0
|
|
20230711,170000,244473700,12800,12800,12800,12800,0
|
|
20230711,165900,244473700,12800,12800,12800,12800,0
|
|
20230711,165800,244473700,12800,12800,12800,12800,0
|
|
20230711,165700,244473700,12800,12800,12800,12800,0
|
|
20230711,165600,244473700,12800,12800,12800,12800,0
|
|
20230711,165500,244473700,12800,12800,12800,12800,0
|
|
20230711,165400,244473700,12800,12800,12800,12800,0
|
|
20230711,165300,244473700,12800,12800,12800,12800,0
|
|
20230711,165200,244473700,12800,12800,12800,12800,0
|
|
20230711,165100,244473700,12800,12800,12800,12800,0
|
|
20230711,165000,244473700,12800,12800,12800,12800,0
|
|
20230711,164900,244473700,12800,12800,12800,12800,0
|
|
20230711,164800,244473700,12800,12800,12800,12800,0
|
|
20230711,164700,244473700,12800,12800,12800,12800,0
|
|
20230711,164600,244473700,12800,12800,12800,12800,0
|
|
20230711,164500,244473700,12800,12800,12800,12800,0
|
|
20230711,164400,244473700,12800,12800,12800,12800,0
|
|
20230711,164300,244473700,12800,12800,12800,12800,0
|
|
20230711,164200,244473700,12800,12800,12800,12800,0
|
|
20230711,164100,244473700,12800,12800,12800,12800,0
|
|
20230711,164000,244473700,12800,12800,12800,12800,0
|
|
20230711,163900,244473700,12800,12800,12800,12800,0
|
|
20230711,163800,244473700,12800,12800,12800,12800,0
|
|
20230711,163700,244473700,12800,12800,12800,12800,181
|
|
20230711,163600,244473700,12800,12800,12800,12800,0
|
|
20230711,163500,244473700,12800,12800,12800,12800,0
|
|
20230711,163400,244473700,12800,12800,12800,12800,0
|
|
20230711,163300,244473700,12800,12800,12800,12800,0
|
|
20230711,163200,244473700,12800,12800,12800,12800,0
|
|
20230711,163100,244473700,12800,12800,12800,12800,0
|
|
20230711,163000,244473700,12800,12800,12800,12800,0
|
|
20230711,162900,244473700,12800,12800,12800,12800,0
|
|
20230711,162800,244473700,12800,12800,12800,12800,0
|
|
20230711,162700,244473700,12800,12800,12800,12800,0
|
|
20230711,162600,244473700,12800,12800,12800,12800,0
|
|
20230711,162500,244473700,12800,12800,12800,12800,0
|
|
20230711,162400,244473700,12800,12800,12800,12800,0
|
|
20230711,162300,244473700,12800,12800,12800,12800,0
|
|
20230711,162200,244473700,12800,12800,12800,12800,0
|
|
20230711,162100,244473700,12800,12800,12800,12800,0
|
|
20230711,162000,244473700,12800,12800,12800,12800,0
|
|
20230711,161900,244473700,12800,12800,12800,12800,0
|
|
20230711,161800,244473700,12800,12800,12800,12800,0
|
|
20230711,161700,244473700,12800,12800,12800,12800,0
|
|
20230711,161600,244473700,12800,12800,12800,12800,0
|
|
20230711,161500,244473700,12800,12800,12800,12800,0
|
|
20230711,161400,244473700,12800,12800,12800,12800,0
|
|
20230711,161300,244473700,12800,12800,12800,12800,0
|
|
20230711,161200,244473700,12800,12800,12800,12800,0
|
|
20230711,161100,244473700,12800,12800,12800,12800,0
|
|
20230711,161000,244473700,12800,12800,12800,12800,0
|
|
20230711,160900,244473700,12800,12800,12800,12800,0
|
|
20230711,160800,244473700,12800,12800,12800,12800,0
|
|
20230711,160700,244473700,12800,12800,12800,12800,181
|
|
20230711,160600,244473700,12800,12800,12800,12800,0
|
|
20230711,160500,244473700,12800,12800,12800,12800,0
|
|
20230711,160400,244473700,12800,12800,12800,12800,0
|
|
20230711,160300,244473700,12800,12800,12800,12800,0
|
|
20230711,160200,244473700,12800,12800,12800,12800,0
|
|
20230711,160100,244473700,12800,12800,12800,12800,0
|
|
20230711,160000,244473700,12800,12800,12800,12800,0
|
|
20230711,155900,244473700,12800,12800,12800,12800,0
|
|
20230711,155800,244473700,12800,12800,12800,12800,0
|
|
20230711,155700,244473700,12800,12800,12800,12800,0
|
|
20230711,155600,244473700,12800,12800,12800,12800,0
|
|
20230711,155500,244473700,12800,12800,12800,12800,0
|
|
20230711,155400,244473700,12800,12800,12800,12800,0
|
|
20230711,155300,244473700,12800,12800,12800,12800,0
|
|
20230711,155200,244473700,12800,12800,12800,12800,0
|
|
20230711,155100,244473700,12800,12800,12800,12800,0
|
|
20230711,155000,244473700,12800,12800,12800,12800,0
|
|
20230711,154900,244473700,12800,12800,12800,12800,0
|
|
20230711,154800,244473700,12800,12800,12800,12800,0
|
|
20230711,154700,244473700,12800,12800,12800,12800,0
|
|
20230711,154600,244473700,12800,12800,12800,12800,0
|
|
20230711,154500,244473700,12800,12800,12800,12800,0
|
|
20230711,154400,244473700,12800,12800,12800,12800,0
|
|
20230711,154300,244473700,12800,12800,12800,12800,0
|
|
20230711,154200,244473700,12800,12800,12800,12800,0
|
|
20230711,154100,244473700,12800,12800,12800,12800,0
|
|
20230711,154000,244473700,12800,12800,12800,12800,0
|
|
20230711,153900,244473700,12800,12800,12800,12800,0
|
|
20230711,153800,244473700,12800,12800,12800,12800,0
|
|
20230711,153700,244473700,12800,12800,12800,12800,181
|
|
20230711,153600,244473700,12800,12800,12800,12800,0
|
|
20230711,153500,244473700,12800,12800,12800,12800,0
|
|
20230711,153400,244473700,12800,12800,12800,12800,0
|
|
20230711,153300,244473700,12800,12800,12800,12800,0
|
|
20230711,153200,244473700,12800,12800,12800,12800,0
|
|
20230711,153100,244473700,12800,12800,12800,12800,0
|
|
20230711,153000,244473700,12800,12800,12800,12800,181
|
|
20230711,152900,242156900,12800,12800,12800,12800,0
|
|
20230711,152800,242156900,12800,12800,12800,12800,0
|
|
20230711,152700,242156900,12800,12800,12800,12800,0
|
|
20230711,152600,242156900,12800,12800,12800,12800,0
|
|
20230711,152500,242156900,12800,12800,12800,12800,0
|
|
20230711,152400,242156900,12800,12800,12800,12800,0
|
|
20230711,152300,242156900,12800,12800,12800,12800,0
|
|
20230711,152200,242156900,12800,12800,12800,12800,0
|
|
20230711,152100,242156900,12800,12800,12800,12800,0
|
|
20230711,152000,242156900,12800,12800,12800,12800,0
|
|
20230711,151900,242156900,12800,12820,12820,12800,127
|
|
20230711,151800,240530880,12810,12810,12810,12810,80
|
|
20230711,151700,239506080,12810,12810,12810,12810,28
|
|
20230711,151600,239147400,12800,12810,12810,12800,42
|
|
20230711,151500,238609680,12810,12810,12810,12810,11
|
|
20230711,151400,238468770,12810,12800,12810,12800,13
|
|
20230711,151300,238302350,12800,12800,12800,12800,16
|
|
20230711,151200,238097550,12800,12790,12800,12790,20
|
|
20230711,151100,237841580,12780,12780,12780,12780,0
|
|
20230711,151000,237841580,12780,12780,12780,12780,3
|
|
20230711,150900,237803240,12790,12790,12790,12790,8
|
|
20230711,150800,237700920,12800,12800,12800,12800,18
|
|
20230711,150700,237470520,12790,12790,12790,12790,1
|
|
20230711,150600,237457730,12790,12790,12790,12790,11
|
|
20230711,150500,237317040,12790,12790,12790,12790,0
|
|
20230711,150400,237317040,12790,12790,12790,12790,0
|
|
20230711,150300,237317040,12790,12790,12790,12790,0
|
|
20230711,150200,237317040,12790,12790,12790,12790,0
|
|
20230711,150100,237317040,12790,12790,12790,12790,2
|
|
20230711,150000,237291460,12780,12790,12790,12780,7
|
|
20230711,145900,237201940,12790,12790,12790,12790,0
|
|
20230711,145800,237201940,12790,12790,12790,12790,110
|
|
20230711,145700,235795040,12790,12790,12790,12790,7
|
|
20230711,145600,235705510,12800,12800,12800,12780,145
|
|
20230711,145500,233851600,12780,12780,12780,12780,7
|
|
20230711,145400,233762140,12780,12790,12790,12780,607
|
|
20230711,145300,225999650,12790,12790,12790,12790,0
|
|
20230711,145200,225999650,12790,12790,12790,12790,7
|
|
20230711,145100,225910120,12790,12800,12800,12790,8
|
|
20230711,145000,225807790,12790,12790,12790,12790,7
|
|
20230711,144900,225718260,12800,12800,12800,12800,3
|
|
20230711,144800,225679860,12820,12790,12820,12790,10
|
|
20230711,144700,225551870,12790,12790,12790,12790,0
|
|
20230711,144600,225551870,12790,12790,12790,12790,7
|
|
20230711,144500,225462340,12790,12790,12790,12790,7
|
|
20230711,144400,225372810,12790,12790,12790,12790,7
|
|
20230711,144300,225283280,12790,12790,12790,12790,7
|
|
20230711,144200,225193750,12790,12790,12790,12790,7
|
|
20230711,144100,225104220,12790,12790,12790,12790,0
|
|
20230711,144000,225104220,12790,12790,12790,12790,7
|
|
20230711,143900,225014690,12820,12790,12820,12790,38
|
|
20230711,143800,224527740,12790,12800,12800,12790,8
|
|
20230711,143700,224425410,12800,12800,12800,12800,6
|
|
20230711,143600,224348610,12800,12800,12800,12800,9
|
|
20230711,143500,224233410,12800,12790,12800,12790,9
|
|
20230711,143400,224118280,12800,12800,12800,12800,1
|
|
20230711,143300,224105480,12790,12790,12790,12790,7
|
|
20230711,143200,224015950,12790,12790,12790,12790,7
|
|
20230711,143100,223926420,12790,12790,12790,12790,7
|
|
20230711,143000,223836890,12790,12790,12790,12790,187
|
|
20230711,142900,221445160,12800,12800,12800,12800,2
|
|
20230711,142800,221419560,12800,12800,12800,12800,0
|
|
20230711,142700,221419560,12800,12800,12800,12800,357
|
|
20230711,142600,216849960,12800,12820,12820,12800,15
|
|
20230711,142500,216657800,12800,12800,12800,12800,7
|
|
20230711,142400,216568200,12800,12800,12800,12800,8
|
|
20230711,142300,216465800,12800,12790,12800,12790,110
|
|
20230711,142200,215057880,12800,12800,12800,12800,1
|
|
20230711,142100,215045080,12790,12790,12790,12790,8
|
|
20230711,142000,214942760,12790,12800,12800,12790,11
|
|
20230711,141900,214802040,12790,12820,12820,12790,317
|
|
20230711,141800,210747530,12800,12820,12820,12800,629
|
|
20230711,141700,202696310,12810,12800,12810,12800,14
|
|
20230711,141600,202517050,12810,12810,12810,12810,0
|
|
20230711,141500,202517050,12810,12810,12810,12810,2
|
|
20230711,141400,202491430,12810,12810,12810,12810,8
|
|
20230711,141300,202388950,12810,12810,12810,12810,8
|
|
20230711,141200,202286470,12810,12810,12810,12810,8
|
|
20230711,141100,202183990,12800,12820,12820,12800,13
|
|
20230711,141000,202017490,12800,12800,12800,12800,0
|
|
20230711,140900,202017490,12800,12830,12830,12800,10
|
|
20230711,140800,201889430,12800,12800,12800,12800,8
|
|
20230711,140700,201787030,12800,12800,12800,12800,8
|
|
20230711,140600,201684630,12800,12800,12800,12800,8
|
|
20230711,140500,201582230,12800,12800,12800,12800,8
|
|
20230711,140400,201479830,12800,12800,12800,12800,8
|
|
20230711,140300,201377430,12800,12800,12800,12800,7
|
|
20230711,140200,201287830,12800,12800,12800,12800,1
|
|
20230711,140100,201275030,12790,12820,12820,12790,9
|
|
20230711,140000,201159890,12790,12800,12800,12790,20
|
|
20230711,135900,200904060,12800,12800,12800,12800,14
|
|
20230711,135800,200724860,12800,12790,12800,12790,24
|
|
20230711,135700,200417860,12800,12800,12800,12800,1
|
|
20230711,135600,200405060,12800,12800,12800,12800,1
|
|
20230711,135500,200392260,12810,12810,12810,12810,19
|
|
20230711,135400,200148870,12800,12800,12800,12800,20
|
|
20230711,135300,199892870,12800,12800,12800,12800,0
|
|
20230711,135200,199892870,12800,12800,12800,12800,20
|
|
20230711,135100,199636870,12800,12800,12800,12800,0
|
|
20230711,135000,199636870,12800,12800,12800,12800,20
|
|
20230711,134900,199380870,12800,12800,12800,12800,0
|
|
20230711,134800,199380870,12800,12810,12810,12800,554
|
|
20230711,134700,192289660,12800,12800,12800,12800,0
|
|
20230711,134600,192289660,12800,12800,12800,12800,20
|
|
20230711,134500,192033660,12800,12800,12800,12800,0
|
|
20230711,134400,192033660,12800,12820,12820,12800,1520
|
|
20230711,134300,172563960,12820,12820,12820,12820,0
|
|
20230711,134200,172563960,12820,12820,12820,12820,20
|
|
20230711,134100,172307560,12820,12820,12820,12820,0
|
|
20230711,134000,172307560,12820,12820,12820,12820,20
|
|
20230711,133900,172051160,12820,12820,12820,12820,0
|
|
20230711,133800,172051160,12820,12820,12820,12820,20
|
|
20230711,133700,171794760,12820,12820,12820,12820,0
|
|
20230711,133600,171794760,12820,12840,12840,12820,43
|
|
20230711,133500,171243040,12830,12830,12830,12830,0
|
|
20230711,133400,171243040,12830,12830,12830,12830,68
|
|
20230711,133300,170370600,12830,12830,12830,12830,0
|
|
20230711,133200,170370600,12830,12830,12830,12830,20
|
|
20230711,133100,170114000,12830,12830,12830,12830,0
|
|
20230711,133000,170114000,12830,12830,12830,12830,20
|
|
20230711,132900,169857400,12830,12830,12830,12830,0
|
|
20230711,132800,169857400,12830,12830,12830,12830,20
|
|
20230711,132700,169600800,12830,12830,12830,12830,0
|
|
20230711,132600,169600800,12830,12830,12830,12830,38
|
|
20230711,132500,169113260,12820,12820,12820,12820,0
|
|
20230711,132400,169113260,12820,12820,12820,12820,20
|
|
20230711,132300,168856860,12840,12840,12840,12840,1
|
|
20230711,132200,168844020,12820,12820,12820,12820,20
|
|
20230711,132100,168587620,12820,12820,12820,12820,0
|
|
20230711,132000,168587620,12820,12820,12820,12820,20
|
|
20230711,131900,168331220,12830,12830,12830,12830,0
|
|
20230711,131800,168331220,12830,12820,12830,12820,175
|
|
20230711,131700,166086170,12820,12820,12820,12820,0
|
|
20230711,131600,166086170,12820,12820,12820,12820,20
|
|
20230711,131500,165829770,12830,12830,12830,12830,1
|
|
20230711,131400,165816940,12830,12830,12830,12820,61
|
|
20230711,131300,165034510,12830,12830,12830,12830,1
|
|
20230711,131200,165021680,12820,12820,12820,12820,20
|
|
20230711,131100,164765280,12820,12820,12820,12820,0
|
|
20230711,131000,164765280,12820,12820,12820,12820,20
|
|
20230711,130900,164508880,12820,12820,12820,12820,0
|
|
20230711,130800,164508880,12820,12820,12820,12820,20
|
|
20230711,130700,164252480,12820,12820,12820,12820,0
|
|
20230711,130600,164252480,12820,12820,12820,12820,20
|
|
20230711,130500,163996080,12820,12820,12820,12820,0
|
|
20230711,130400,163996080,12820,12820,12820,12820,20
|
|
20230711,130300,163739680,12830,12830,12830,12830,166
|
|
20230711,130200,161609900,12820,12830,12830,12820,21
|
|
20230711,130100,161340670,12830,12830,12830,12830,3
|
|
20230711,130000,161302180,12820,12820,12820,12820,20
|
|
20230711,125900,161045780,12820,12820,12820,12820,20
|
|
20230711,125800,160789380,12820,12820,12820,12820,0
|
|
20230711,125700,160789380,12820,12820,12820,12820,20
|
|
20230711,125600,160532980,12830,12830,12830,12830,1
|
|
20230711,125500,160520150,12830,12820,12830,12820,21
|
|
20230711,125400,160250920,12820,12820,12820,12820,0
|
|
20230711,125300,160250920,12820,12820,12820,12820,20
|
|
20230711,125200,159994520,12820,12820,12820,12820,0
|
|
20230711,125100,159994520,12820,12820,12820,12820,20
|
|
20230711,125000,159738120,12820,12820,12820,12820,0
|
|
20230711,124900,159738120,12820,12820,12820,12820,20
|
|
20230711,124800,159481720,12830,12830,12830,12830,16
|
|
20230711,124700,159276440,12820,12820,12820,12820,20
|
|
20230711,124600,159020040,12820,12820,12820,12820,0
|
|
20230711,124500,159020040,12820,12820,12820,12820,20
|
|
20230711,124400,158763640,12830,12830,12830,12830,1
|
|
20230711,124300,158750810,12820,12820,12820,12820,20
|
|
20230711,124200,158494410,12820,12820,12820,12820,0
|
|
20230711,124100,158494410,12820,12820,12820,12820,20
|
|
20230711,124000,158238010,12840,12840,12840,12840,5
|
|
20230711,123900,158173810,12820,12820,12820,12820,20
|
|
20230711,123800,157917410,12840,12840,12840,12840,0
|
|
20230711,123700,157917410,12840,12830,12840,12820,23
|
|
20230711,123600,157622520,12830,12840,12840,12830,5
|
|
20230711,123500,157558350,12820,12820,12820,12820,20
|
|
20230711,123400,157301950,12820,12820,12820,12820,0
|
|
20230711,123300,157301950,12820,12820,12820,12820,20
|
|
20230711,123200,157045550,12820,12820,12820,12820,0
|
|
20230711,123100,157045550,12820,12820,12820,12820,20
|
|
20230711,123000,156789150,12840,12840,12840,12840,0
|
|
20230711,122900,156789150,12840,12820,12840,12820,22
|
|
20230711,122800,156507090,12840,12820,12840,12820,19
|
|
20230711,122700,156263210,12820,12820,12820,12820,20
|
|
20230711,122600,156006810,12820,12820,12820,12820,0
|
|
20230711,122500,156006810,12820,12820,12820,12820,20
|
|
20230711,122400,155750410,12820,12820,12820,12820,0
|
|
20230711,122300,155750410,12820,12820,12820,12820,20
|
|
20230711,122200,155494010,12840,12830,12840,12830,29
|
|
20230711,122100,155121870,12820,12820,12820,12820,20
|
|
20230711,122000,154865470,12820,12820,12820,12820,0
|
|
20230711,121900,154865470,12820,12820,12820,12820,20
|
|
20230711,121800,154609070,12820,12820,12820,12820,0
|
|
20230711,121700,154609070,12820,12820,12820,12820,20
|
|
20230711,121600,154352670,12820,12820,12820,12820,0
|
|
20230711,121500,154352670,12820,12820,12820,12820,20
|
|
20230711,121400,154096270,12820,12820,12820,12820,0
|
|
20230711,121300,154096270,12820,12820,12820,12820,20
|
|
20230711,121200,153839870,12820,12820,12820,12820,17
|
|
20230711,121100,153621930,12810,12810,12810,12810,20
|
|
20230711,121000,153365730,12820,12820,12820,12820,2
|
|
20230711,120900,153340090,12820,12820,12820,12820,1
|
|
20230711,120800,153327270,12810,12810,12810,12810,0
|
|
20230711,120700,153327270,12810,12810,12810,12810,20
|
|
20230711,120600,153071070,12810,12810,12810,12810,0
|
|
20230711,120500,153071070,12810,12810,12810,12810,20
|
|
20230711,120400,152814870,12810,12810,12810,12810,0
|
|
20230711,120300,152814870,12810,12810,12810,12810,20
|
|
20230711,120200,152558670,12810,12810,12810,12810,0
|
|
20230711,120100,152558670,12810,12810,12810,12810,20
|
|
20230711,120000,152302470,12800,12800,12800,12800,34
|
|
20230711,115900,151867270,12800,12800,12800,12800,58
|
|
20230711,115800,151124870,12800,12800,12800,12800,28
|
|
20230711,115700,150766470,12800,12810,12810,12800,25
|
|
20230711,115600,150446280,12810,12810,12840,12810,609
|
|
20230711,115500,142643050,12810,12810,12810,12810,13
|
|
20230711,115400,142476520,12810,12810,12810,12810,39
|
|
20230711,115300,141976930,12810,12810,12810,12810,19
|
|
20230711,115200,141733540,12810,12820,12820,12810,73
|
|
20230711,115100,140797850,12820,12820,12830,12820,21
|
|
20230711,115000,140528620,12820,12820,12820,12820,54
|
|
20230711,114900,139836340,12820,12820,12820,12820,23
|
|
20230711,114800,139541480,12820,12820,12820,12820,45
|
|
20230711,114700,138964580,12820,12820,12820,12820,19
|
|
20230711,114600,138721000,12820,12820,12820,12820,39
|
|
20230711,114500,138221020,12820,12820,12820,12820,30
|
|
20230711,114400,137836420,12820,12820,12820,12820,35
|
|
20230711,114300,137387720,12820,12820,12820,12820,23
|
|
20230711,114200,137092860,12820,12820,12820,12820,24
|
|
20230711,114100,136785180,12820,12820,12820,12820,46
|
|
20230711,114000,136195460,12820,12820,12820,12820,43
|
|
20230711,113900,135644200,12820,12820,12820,12820,12
|
|
20230711,113800,135490360,12820,12820,12820,12820,47
|
|
20230711,113700,134887820,12820,12820,12820,12820,25
|
|
20230711,113600,134567320,12820,12830,12830,12820,58
|
|
20230711,113500,133823500,12830,12830,12830,12830,21
|
|
20230711,113400,133554070,12830,12830,12830,12830,48
|
|
20230711,113300,132938230,12830,12830,12830,12830,20
|
|
20230711,113200,132681630,12830,12830,12830,12830,42
|
|
20230711,113100,132142770,12830,12830,12830,12830,8
|
|
20230711,113000,132040130,12830,12830,12830,12830,60
|
|
20230711,112900,131270330,12830,12830,12830,12830,20
|
|
20230711,112800,131013730,12830,12830,12830,12820,48
|
|
20230711,112700,130398150,12830,12820,12830,12820,29
|
|
20230711,112600,130026260,12820,12820,12820,12820,46
|
|
20230711,112500,129436540,12820,12820,12820,12820,23
|
|
20230711,112400,129141680,12820,12820,12820,12820,24
|
|
20230711,112300,128834000,12820,12820,12820,12820,46
|
|
20230711,112200,128244280,12820,12820,12820,12820,35
|
|
20230711,112100,127795580,12820,12830,12830,12820,12
|
|
20230711,112000,127641720,12830,12830,12830,12830,48
|
|
20230711,111900,127025880,12830,12830,12830,12830,28
|
|
20230711,111800,126666640,12830,12820,12830,12820,37
|
|
20230711,111700,126192040,12820,12820,12820,12820,25
|
|
20230711,111600,125871540,12820,12820,12820,12820,39
|
|
20230711,111500,125371560,12820,12820,12820,12820,22
|
|
20230711,111400,125089520,12820,12820,12820,12820,45
|
|
20230711,111300,124512620,12820,12820,12820,12820,11
|
|
20230711,111200,124371600,12820,12820,12820,12820,62
|
|
20230711,111100,123576760,12820,12820,12820,12820,14
|
|
20230711,111000,123397280,12820,12820,12820,12820,39
|
|
20230711,110900,122897300,12820,12820,12820,12820,19
|
|
20230711,110800,122653720,12820,12830,12830,12820,50
|
|
20230711,110700,122012700,12830,12820,12830,12820,31
|
|
20230711,110600,121615150,12820,12820,12820,12820,26
|
|
20230711,110500,121281830,12830,12820,12830,12820,33
|
|
20230711,110400,120858730,12820,12820,12820,12820,50
|
|
20230711,110300,120217730,12820,12820,12820,12820,16
|
|
20230711,110200,120012610,12820,12820,12830,12820,25
|
|
20230711,110100,119692010,12820,12810,12820,12810,53
|
|
20230711,110000,119012670,12820,12810,12820,12810,24
|
|
20230711,105900,118705100,12810,12810,12830,12810,18
|
|
20230711,105800,118474500,12810,12810,12830,12810,37
|
|
20230711,105700,118000470,12810,12820,12830,12810,52
|
|
20230711,105600,117333980,12820,12810,12820,12810,23
|
|
20230711,105500,117039260,12810,12810,12810,12810,37
|
|
20230711,105400,116565290,12810,12810,12820,12810,54
|
|
20230711,105300,115873220,12810,12860,12860,12800,3349
|
|
20230711,105200,72907710,12860,12860,12860,12860,218
|
|
20230711,105100,70104230,12860,12860,12860,12860,33
|
|
20230711,105000,69679850,12860,12860,12870,12860,27
|
|
20230711,104900,69332620,12860,12870,12870,12860,685
|
|
20230711,104800,60516780,12870,12880,12880,12870,10
|
|
20230711,104700,60388020,12880,12880,12880,12880,135
|
|
20230711,104600,58649220,12880,12880,12880,12880,38
|
|
20230711,104500,58159780,12880,12880,12880,12880,198
|
|
20230711,104400,55609540,12880,12880,12890,12880,41
|
|
20230711,104300,55081150,12880,12880,12880,12880,38
|
|
20230711,104200,54591710,12880,12880,12880,12880,14
|
|
20230711,104100,54411390,12880,12880,12880,12880,24
|
|
20230711,104000,54102270,12880,12880,12880,12880,15
|
|
20230711,103900,53909070,12880,12880,12890,12880,31
|
|
20230711,103800,53509770,12880,12880,12880,12880,18
|
|
20230711,103700,53277930,12880,12880,12880,12880,21
|
|
20230711,103600,53007450,12880,12880,12880,12880,23
|
|
20230711,103500,52711210,12880,12880,12880,12880,22
|
|
20230711,103400,52427850,12880,12880,12880,12880,24
|
|
20230711,103300,52118730,12880,12880,12890,12880,38
|
|
20230711,103200,51629040,12880,12880,12880,12880,23
|
|
20230711,103100,51332800,12880,12880,12880,12880,18
|
|
20230711,103000,51100960,12890,12880,12890,12880,32
|
|
20230711,102900,50688700,12880,12880,12880,12880,16
|
|
20230711,102800,50482620,12880,12880,12880,12880,39
|
|
20230711,102700,49980300,12880,12880,12880,12880,17
|
|
20230711,102600,49761340,12880,12880,12880,12880,8
|
|
20230711,102500,49658300,12880,12880,12880,12880,33
|
|
20230711,102400,49233260,12880,12880,12880,12880,22
|
|
20230711,102300,48949900,12880,12880,12880,12880,24
|
|
20230711,102200,48640780,12880,12880,12880,12880,14
|
|
20230711,102100,48460460,12880,12880,12880,12880,22
|
|
20230711,102000,48177100,12880,12880,12880,12880,31
|
|
20230711,101900,47777820,12880,12880,12890,12880,61
|
|
20230711,101800,46991740,12880,12880,12880,12880,17
|
|
20230711,101700,46772780,12880,12880,12880,12880,29
|
|
20230711,101600,46399260,12880,12890,12890,12880,25
|
|
20230711,101500,46077170,12880,12880,12880,12880,13
|
|
20230711,101400,45909730,12880,12880,12880,12880,22
|
|
20230711,101300,45626370,12880,12880,12890,12880,21
|
|
20230711,101200,45355870,12880,12890,12890,12880,27
|
|
20230711,101100,45008080,12890,12890,12890,12890,190
|
|
20230711,101000,42558980,12890,12890,12890,12890,35
|
|
20230711,100900,42107830,12890,12900,12900,12890,29
|
|
20230711,100800,41733970,12890,12890,12890,12890,10
|
|
20230711,100700,41605070,12890,12890,12900,12890,61
|
|
20230711,100600,40818490,12890,12890,12890,12890,28
|
|
20230711,100500,40457570,12890,12890,12890,12890,19
|
|
20230711,100400,40212660,12890,12890,12890,12890,21
|
|
20230711,100300,39941970,12890,12890,12890,12890,17
|
|
20230711,100200,39722840,12890,12890,12890,12890,29
|
|
20230711,100100,39349030,12890,12890,12890,12890,21
|
|
20230711,100000,39078340,12890,12900,12910,12890,19
|
|
20230711,095900,38833330,12900,12900,12910,12900,15
|
|
20230711,095800,38639800,12900,12890,12900,12890,36
|
|
20230711,095700,38175550,12890,12890,12890,12890,19
|
|
20230711,095600,37930640,12890,12890,12890,12890,18
|
|
20230711,095500,37698620,12890,12890,12890,12890,22
|
|
20230711,095400,37415040,12890,12900,12900,12890,36
|
|
20230711,095300,36950880,12900,12900,12900,12900,4
|
|
20230711,095200,36899280,12900,12890,12900,12890,27
|
|
20230711,095100,36551030,12890,12900,12900,12890,27
|
|
20230711,095000,36202980,12900,12900,12900,12900,18
|
|
20230711,094900,35970780,12900,12900,12900,12900,20
|
|
20230711,094800,35712780,12900,12900,12900,12900,26
|
|
20230711,094700,35377380,12900,12900,12900,12900,29
|
|
20230711,094600,35003280,12900,12900,12900,12900,18
|
|
20230711,094500,34771080,12900,12900,12900,12900,21
|
|
20230711,094400,34500180,12900,12900,12900,12900,31
|
|
20230711,094300,34100280,12900,12900,12900,12900,22
|
|
20230711,094200,33816480,12900,12900,12900,12900,10
|
|
20230711,094100,33687480,12900,12900,12900,12900,16
|
|
20230711,094000,33481080,12960,12890,12960,12890,89
|
|
20230711,093900,32330620,12890,12900,12900,12890,187
|
|
20230711,093800,29918910,12900,12900,12920,12900,16
|
|
20230711,093700,29712290,12900,12900,12900,12900,9
|
|
20230711,093600,29596190,12910,12900,12910,12900,133
|
|
20230711,093500,27880320,12900,12900,12900,12900,0
|
|
20230711,093400,27880320,12900,12900,12910,12900,29
|
|
20230711,093300,27506180,12900,12900,12900,12900,33
|
|
20230711,093200,27080480,12900,12900,12900,12900,20
|
|
20230711,093100,26822480,12900,12900,12900,12900,11
|
|
20230711,093000,26680580,12900,12900,12900,12900,26
|
|
20230711,092900,26345180,12900,12900,12900,12900,31
|
|
20230711,092800,25945280,12900,12900,12900,12900,18
|
|
20230711,092700,25713080,12890,12900,12900,12890,54
|
|
20230711,092600,25016540,12900,12900,12900,12900,24
|
|
20230711,092500,24706940,12900,12910,12910,12900,30
|
|
20230711,092400,24319930,12900,12900,12900,12900,12
|
|
20230711,092300,24165130,12900,12890,12900,12890,30
|
|
20230711,092200,23778340,12890,12890,12890,12890,19
|
|
20230711,092100,23533430,12890,12880,12890,12880,25
|
|
20230711,092000,23211210,12880,12880,12880,12880,22
|
|
20230711,091900,22927850,12880,12880,12880,12880,11
|
|
20230711,091800,22786170,12880,12880,12890,12870,51
|
|
20230711,091700,22129370,12890,12890,12890,12890,2
|
|
20230711,091600,22103590,12880,12900,12900,12880,165
|
|
20230711,091500,19975450,12900,12900,12910,12900,676
|
|
20230711,091400,11255030,12910,12900,12910,12900,31
|
|
20230711,091300,10855100,12900,12900,12900,12900,61
|
|
20230711,091200,10068200,12900,12900,12900,12900,27
|
|
20230711,091100,9719900,12900,12900,12900,12900,23
|
|
20230711,091000,9423200,12900,12910,12910,12900,21
|
|
20230711,090900,9152110,12910,12910,12910,12910,24
|
|
20230711,090800,8842270,12900,12910,12920,12900,222
|
|
20230711,090700,5977940,12910,12910,12910,12910,41
|
|
20230711,090600,5448630,12910,12910,12910,12910,15
|
|
20230711,090500,5254980,12920,12910,12920,12910,34
|
|
20230711,090400,4815940,12910,12900,12910,12900,26
|
|
20230711,090300,4480370,12910,12900,12910,12900,104
|
|
20230711,090200,3138090,12900,12910,12910,12900,29
|
|
20230711,090100,2763800,12910,12920,12920,12900,131
|
|
20230711,090000,1072600,12920,12920,12940,12920,83
|