580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183700,99279700,12840,12840,12840,12840,56
|
|
20230712,183600,99279700,12840,12840,12840,12840,0
|
|
20230712,183500,99279700,12840,12840,12840,12840,0
|
|
20230712,183400,99279700,12840,12840,12840,12840,0
|
|
20230712,183300,99279700,12840,12840,12840,12840,0
|
|
20230712,183200,99279700,12840,12840,12840,12840,0
|
|
20230712,183100,99279700,12840,12840,12840,12840,0
|
|
20230712,183000,99279700,12840,12840,12840,12840,0
|
|
20230712,182900,99279700,12840,12840,12840,12840,0
|
|
20230712,182800,99279700,12840,12840,12840,12840,0
|
|
20230712,182700,99279700,12840,12840,12840,12840,0
|
|
20230712,182600,99279700,12840,12840,12840,12840,0
|
|
20230712,182500,99279700,12840,12840,12840,12840,0
|
|
20230712,182400,99279700,12840,12840,12840,12840,0
|
|
20230712,182300,99279700,12840,12840,12840,12840,0
|
|
20230712,182200,99279700,12840,12840,12840,12840,0
|
|
20230712,182100,99279700,12840,12840,12840,12840,0
|
|
20230712,182000,99279700,12840,12840,12840,12840,0
|
|
20230712,181900,99279700,12840,12840,12840,12840,0
|
|
20230712,181800,99279700,12840,12840,12840,12840,0
|
|
20230712,181700,99279700,12840,12840,12840,12840,0
|
|
20230712,181600,99279700,12840,12840,12840,12840,0
|
|
20230712,181500,99279700,12840,12840,12840,12840,0
|
|
20230712,181400,99279700,12840,12840,12840,12840,0
|
|
20230712,181300,99279700,12840,12840,12840,12840,0
|
|
20230712,181200,99279700,12840,12840,12840,12840,0
|
|
20230712,181100,99279700,12840,12840,12840,12840,0
|
|
20230712,181000,99279700,12840,12840,12840,12840,0
|
|
20230712,180900,99279700,12840,12840,12840,12840,0
|
|
20230712,180800,99279700,12840,12840,12840,12840,0
|
|
20230712,180700,99279700,12840,12840,12840,12840,56
|
|
20230712,180600,99279700,12840,12840,12840,12840,0
|
|
20230712,180500,99279700,12840,12840,12840,12840,0
|
|
20230712,180400,99279700,12840,12840,12840,12840,0
|
|
20230712,180300,99279700,12840,12840,12840,12840,0
|
|
20230712,180200,99279700,12840,12840,12840,12840,0
|
|
20230712,180100,99279700,12840,12840,12840,12840,0
|
|
20230712,180000,99279700,12840,12840,12840,12840,0
|
|
20230712,175900,99279700,12840,12840,12840,12840,0
|
|
20230712,175800,99279700,12840,12840,12840,12840,0
|
|
20230712,175700,99279700,12840,12840,12840,12840,0
|
|
20230712,175600,99279700,12840,12840,12840,12840,0
|
|
20230712,175500,99279700,12840,12840,12840,12840,0
|
|
20230712,175400,99279700,12840,12840,12840,12840,0
|
|
20230712,175300,99279700,12840,12840,12840,12840,0
|
|
20230712,175200,99279700,12840,12840,12840,12840,0
|
|
20230712,175100,99279700,12840,12840,12840,12840,0
|
|
20230712,175000,99279700,12840,12840,12840,12840,0
|
|
20230712,174900,99279700,12840,12840,12840,12840,0
|
|
20230712,174800,99279700,12840,12840,12840,12840,0
|
|
20230712,174700,99279700,12840,12840,12840,12840,0
|
|
20230712,174600,99279700,12840,12840,12840,12840,0
|
|
20230712,174500,99279700,12840,12840,12840,12840,0
|
|
20230712,174400,99279700,12840,12840,12840,12840,0
|
|
20230712,174300,99279700,12840,12840,12840,12840,0
|
|
20230712,174200,99279700,12840,12840,12840,12840,0
|
|
20230712,174100,99279700,12840,12840,12840,12840,0
|
|
20230712,174000,99279700,12840,12840,12840,12840,0
|
|
20230712,173900,99279700,12840,12840,12840,12840,0
|
|
20230712,173800,99279700,12840,12840,12840,12840,0
|
|
20230712,173700,99279700,12840,12840,12840,12840,56
|
|
20230712,173600,99279700,12840,12840,12840,12840,0
|
|
20230712,173500,99279700,12840,12840,12840,12840,0
|
|
20230712,173400,99279700,12840,12840,12840,12840,0
|
|
20230712,173300,99279700,12840,12840,12840,12840,0
|
|
20230712,173200,99279700,12840,12840,12840,12840,0
|
|
20230712,173100,99279700,12840,12840,12840,12840,0
|
|
20230712,173000,99279700,12840,12840,12840,12840,0
|
|
20230712,172900,99279700,12840,12840,12840,12840,0
|
|
20230712,172800,99279700,12840,12840,12840,12840,0
|
|
20230712,172700,99279700,12840,12840,12840,12840,0
|
|
20230712,172600,99279700,12840,12840,12840,12840,0
|
|
20230712,172500,99279700,12840,12840,12840,12840,0
|
|
20230712,172400,99279700,12840,12840,12840,12840,0
|
|
20230712,172300,99279700,12840,12840,12840,12840,0
|
|
20230712,172200,99279700,12840,12840,12840,12840,0
|
|
20230712,172100,99279700,12840,12840,12840,12840,0
|
|
20230712,172000,99279700,12840,12840,12840,12840,0
|
|
20230712,171900,99279700,12840,12840,12840,12840,0
|
|
20230712,171800,99279700,12840,12840,12840,12840,0
|
|
20230712,171700,99279700,12840,12840,12840,12840,0
|
|
20230712,171600,99279700,12840,12840,12840,12840,0
|
|
20230712,171500,99279700,12840,12840,12840,12840,0
|
|
20230712,171400,99279700,12840,12840,12840,12840,0
|
|
20230712,171300,99279700,12840,12840,12840,12840,0
|
|
20230712,171200,99279700,12840,12840,12840,12840,0
|
|
20230712,171100,99279700,12840,12840,12840,12840,0
|
|
20230712,171000,99279700,12840,12840,12840,12840,0
|
|
20230712,170900,99279700,12840,12840,12840,12840,0
|
|
20230712,170800,99279700,12840,12840,12840,12840,0
|
|
20230712,170700,99279700,12840,12840,12840,12840,56
|
|
20230712,170600,99279700,12840,12840,12840,12840,0
|
|
20230712,170500,99279700,12840,12840,12840,12840,0
|
|
20230712,170400,99279700,12840,12840,12840,12840,0
|
|
20230712,170300,99279700,12840,12840,12840,12840,0
|
|
20230712,170200,99279700,12840,12840,12840,12840,0
|
|
20230712,170100,99279700,12840,12840,12840,12840,0
|
|
20230712,170000,99279700,12840,12840,12840,12840,0
|
|
20230712,165900,99279700,12840,12840,12840,12840,0
|
|
20230712,165800,99279700,12840,12840,12840,12840,0
|
|
20230712,165700,99279700,12840,12840,12840,12840,0
|
|
20230712,165600,99279700,12840,12840,12840,12840,0
|
|
20230712,165500,99279700,12840,12840,12840,12840,0
|
|
20230712,165400,99279700,12840,12840,12840,12840,0
|
|
20230712,165300,99279700,12840,12840,12840,12840,0
|
|
20230712,165200,99279700,12840,12840,12840,12840,0
|
|
20230712,165100,99279700,12840,12840,12840,12840,0
|
|
20230712,165000,99279700,12840,12840,12840,12840,0
|
|
20230712,164900,99279700,12840,12840,12840,12840,0
|
|
20230712,164800,99279700,12840,12840,12840,12840,0
|
|
20230712,164700,99279700,12840,12840,12840,12840,0
|
|
20230712,164600,99279700,12840,12840,12840,12840,0
|
|
20230712,164500,99279700,12840,12840,12840,12840,0
|
|
20230712,164400,99279700,12840,12840,12840,12840,0
|
|
20230712,164300,99279700,12840,12840,12840,12840,0
|
|
20230712,164200,99279700,12840,12840,12840,12840,0
|
|
20230712,164100,99279700,12840,12840,12840,12840,0
|
|
20230712,164000,99279700,12840,12840,12840,12840,0
|
|
20230712,163900,99279700,12840,12840,12840,12840,0
|
|
20230712,163800,99279700,12840,12840,12840,12840,0
|
|
20230712,163700,99279700,12840,12840,12840,12840,56
|
|
20230712,163600,99279700,12840,12840,12840,12840,0
|
|
20230712,163500,99279700,12840,12840,12840,12840,0
|
|
20230712,163400,99279700,12840,12840,12840,12840,0
|
|
20230712,163300,99279700,12840,12840,12840,12840,0
|
|
20230712,163200,99279700,12840,12840,12840,12840,0
|
|
20230712,163100,99279700,12840,12840,12840,12840,0
|
|
20230712,163000,99279700,12840,12840,12840,12840,0
|
|
20230712,162900,99279700,12840,12840,12840,12840,0
|
|
20230712,162800,99279700,12840,12840,12840,12840,0
|
|
20230712,162700,99279700,12840,12840,12840,12840,0
|
|
20230712,162600,99279700,12840,12840,12840,12840,0
|
|
20230712,162500,99279700,12840,12840,12840,12840,0
|
|
20230712,162400,99279700,12840,12840,12840,12840,0
|
|
20230712,162300,99279700,12840,12840,12840,12840,0
|
|
20230712,162200,99279700,12840,12840,12840,12840,0
|
|
20230712,162100,99279700,12840,12840,12840,12840,0
|
|
20230712,162000,99279700,12840,12840,12840,12840,0
|
|
20230712,161900,99279700,12840,12840,12840,12840,0
|
|
20230712,161800,99279700,12840,12840,12840,12840,0
|
|
20230712,161700,99279700,12840,12840,12840,12840,0
|
|
20230712,161600,99279700,12840,12840,12840,12840,0
|
|
20230712,161500,99279700,12840,12840,12840,12840,0
|
|
20230712,161400,99279700,12840,12840,12840,12840,0
|
|
20230712,161300,99279700,12840,12840,12840,12840,0
|
|
20230712,161200,99279700,12840,12840,12840,12840,0
|
|
20230712,161100,99279700,12840,12840,12840,12840,0
|
|
20230712,161000,99279700,12840,12840,12840,12840,0
|
|
20230712,160900,99279700,12840,12840,12840,12840,0
|
|
20230712,160800,99279700,12840,12840,12840,12840,0
|
|
20230712,160700,99279700,12840,12840,12840,12840,56
|
|
20230712,160600,99279700,12840,12840,12840,12840,0
|
|
20230712,160500,99279700,12840,12840,12840,12840,0
|
|
20230712,160400,99279700,12840,12840,12840,12840,0
|
|
20230712,160300,99279700,12840,12840,12840,12840,0
|
|
20230712,160200,99279700,12840,12840,12840,12840,0
|
|
20230712,160100,99279700,12840,12840,12840,12840,0
|
|
20230712,160000,99279700,12840,12840,12840,12840,0
|
|
20230712,155900,99279700,12840,12840,12840,12840,0
|
|
20230712,155800,99279700,12840,12840,12840,12840,0
|
|
20230712,155700,99279700,12840,12840,12840,12840,0
|
|
20230712,155600,99279700,12840,12840,12840,12840,0
|
|
20230712,155500,99279700,12840,12840,12840,12840,0
|
|
20230712,155400,99279700,12840,12840,12840,12840,0
|
|
20230712,155300,99279700,12840,12840,12840,12840,0
|
|
20230712,155200,99279700,12840,12840,12840,12840,0
|
|
20230712,155100,99279700,12840,12840,12840,12840,0
|
|
20230712,155000,99279700,12840,12840,12840,12840,0
|
|
20230712,154900,99279700,12840,12840,12840,12840,0
|
|
20230712,154800,99279700,12840,12840,12840,12840,0
|
|
20230712,154700,99279700,12840,12840,12840,12840,0
|
|
20230712,154600,99279700,12840,12840,12840,12840,0
|
|
20230712,154500,99279700,12840,12840,12840,12840,0
|
|
20230712,154400,99279700,12840,12840,12840,12840,0
|
|
20230712,154300,99279700,12840,12840,12840,12840,0
|
|
20230712,154200,99279700,12840,12840,12840,12840,0
|
|
20230712,154100,99279700,12840,12840,12840,12840,0
|
|
20230712,154000,99279700,12840,12840,12840,12840,0
|
|
20230712,153900,99279700,12840,12840,12840,12840,0
|
|
20230712,153800,99279700,12840,12840,12840,12840,0
|
|
20230712,153700,99279700,12840,12840,12840,12840,56
|
|
20230712,153600,99279700,12840,12840,12840,12840,0
|
|
20230712,153500,99279700,12840,12840,12840,12840,0
|
|
20230712,153400,99279700,12840,12840,12840,12840,0
|
|
20230712,153300,99279700,12840,12840,12840,12840,0
|
|
20230712,153200,99279700,12840,12840,12840,12840,0
|
|
20230712,153100,99279700,12840,12840,12840,12840,0
|
|
20230712,153000,99279700,12840,12840,12840,12840,56
|
|
20230712,152900,98560660,12850,12850,12850,12850,0
|
|
20230712,152800,98560660,12850,12850,12850,12850,0
|
|
20230712,152700,98560660,12850,12850,12850,12850,0
|
|
20230712,152600,98560660,12850,12850,12850,12850,0
|
|
20230712,152500,98560660,12850,12850,12850,12850,0
|
|
20230712,152400,98560660,12850,12850,12850,12850,0
|
|
20230712,152300,98560660,12850,12850,12850,12850,0
|
|
20230712,152200,98560660,12850,12850,12850,12850,0
|
|
20230712,152100,98560660,12850,12850,12850,12850,0
|
|
20230712,152000,98560660,12850,12850,12850,12850,0
|
|
20230712,151900,98560660,12850,12850,12850,12850,6
|
|
20230712,151800,98483560,12810,12870,12870,12800,281
|
|
20230712,151700,94884430,12860,12860,12860,12860,100
|
|
20230712,151600,93598430,12860,12860,12860,12860,0
|
|
20230712,151500,93598430,12860,12850,12860,12850,31
|
|
20230712,151400,93200060,12850,12850,12850,12850,0
|
|
20230712,151300,93200060,12850,12850,12850,12850,0
|
|
20230712,151200,93200060,12850,12850,12850,12850,20
|
|
20230712,151100,92943060,12850,12850,12850,12850,0
|
|
20230712,151000,92943060,12850,12850,12850,12850,0
|
|
20230712,150900,92943060,12850,12850,12850,12850,29
|
|
20230712,150800,92570410,12850,12850,12850,12850,0
|
|
20230712,150700,92570410,12850,12850,12850,12850,0
|
|
20230712,150600,92570410,12850,12800,12850,12800,26
|
|
20230712,150500,92236810,12850,12850,12850,12850,0
|
|
20230712,150400,92236810,12850,12850,12850,12850,3
|
|
20230712,150300,92198260,12850,12850,12850,12850,14
|
|
20230712,150200,92018360,12850,12850,12850,12850,0
|
|
20230712,150100,92018360,12850,12850,12850,12850,0
|
|
20230712,150000,92018360,12850,12850,12850,12850,10
|
|
20230712,145900,91889860,12820,12820,12820,12820,8
|
|
20230712,145800,91787300,12850,12850,12850,12850,0
|
|
20230712,145700,91787300,12850,12850,12850,12850,5
|
|
20230712,145600,91723050,12850,12850,12850,12850,0
|
|
20230712,145500,91723050,12850,12850,12850,12850,0
|
|
20230712,145400,91723050,12850,12820,12850,12820,120
|
|
20230712,145300,90184620,12820,12820,12820,12820,0
|
|
20230712,145200,90184620,12820,12820,12820,12820,0
|
|
20230712,145100,90184620,12820,12820,12820,12820,50
|
|
20230712,145000,89543620,12820,12820,12820,12820,0
|
|
20230712,144900,89543620,12820,12820,12820,12820,10
|
|
20230712,144800,89415420,12820,12820,12820,12820,0
|
|
20230712,144700,89415420,12820,12820,12820,12820,35
|
|
20230712,144600,88966720,12820,12820,12820,12820,0
|
|
20230712,144500,88966720,12820,12820,12820,12820,0
|
|
20230712,144400,88966720,12820,12820,12820,12820,0
|
|
20230712,144300,88966720,12820,12820,12820,12820,5
|
|
20230712,144200,88902620,12820,12820,12820,12820,38
|
|
20230712,144100,88415460,12820,12820,12820,12820,0
|
|
20230712,144000,88415460,12820,12820,12820,12820,0
|
|
20230712,143900,88415460,12820,12820,12820,12820,0
|
|
20230712,143800,88415460,12820,12820,12820,12820,0
|
|
20230712,143700,88415460,12820,12820,12820,12820,0
|
|
20230712,143600,88415460,12820,12820,12820,12820,0
|
|
20230712,143500,88415460,12820,12820,12820,12820,10
|
|
20230712,143400,88287260,12810,12810,12810,12810,0
|
|
20230712,143300,88287260,12810,12810,12810,12810,0
|
|
20230712,143200,88287260,12810,12810,12810,12810,0
|
|
20230712,143100,88287260,12810,12810,12810,12810,0
|
|
20230712,143000,88287260,12810,12850,12860,12810,206
|
|
20230712,142900,85646040,12850,12850,12850,12850,0
|
|
20230712,142800,85646040,12850,12850,12850,12850,0
|
|
20230712,142700,85646040,12850,12850,12850,12850,0
|
|
20230712,142600,85646040,12850,12850,12850,12850,0
|
|
20230712,142500,85646040,12850,12850,12850,12850,0
|
|
20230712,142400,85646040,12850,12850,12850,12850,0
|
|
20230712,142300,85646040,12850,12850,12850,12850,0
|
|
20230712,142200,85646040,12850,12850,12850,12850,0
|
|
20230712,142100,85646040,12850,12850,12850,12850,20
|
|
20230712,142000,85389040,12870,12870,12870,12870,0
|
|
20230712,141900,85389040,12870,12870,12870,12870,0
|
|
20230712,141800,85389040,12870,12870,12870,12870,0
|
|
20230712,141700,85389040,12870,12870,12870,12870,0
|
|
20230712,141600,85389040,12870,12870,12870,12870,0
|
|
20230712,141500,85389040,12870,12810,12870,12810,55
|
|
20230712,141400,84684370,12810,12810,12810,12810,0
|
|
20230712,141300,84684370,12810,12810,12810,12810,0
|
|
20230712,141200,84684370,12810,12810,12810,12810,1
|
|
20230712,141100,84671560,12800,12800,12800,12800,0
|
|
20230712,141000,84671560,12800,12800,12800,12800,10
|
|
20230712,140900,84543560,12810,12800,12810,12800,34
|
|
20230712,140800,84108280,12800,12800,12800,12800,0
|
|
20230712,140700,84108280,12800,12800,12800,12800,0
|
|
20230712,140600,84108280,12800,12800,12800,12800,1
|
|
20230712,140500,84095480,12770,12770,12770,12770,0
|
|
20230712,140400,84095480,12770,12770,12770,12770,0
|
|
20230712,140300,84095480,12770,12770,12770,12770,0
|
|
20230712,140200,84095480,12770,12770,12770,12770,0
|
|
20230712,140100,84095480,12770,12770,12770,12770,0
|
|
20230712,140000,84095480,12770,12770,12790,12770,29
|
|
20230712,135900,83725130,12770,12770,12770,12770,32
|
|
20230712,135800,83316490,12770,12770,12770,12770,0
|
|
20230712,135700,83316490,12770,12770,12770,12770,17
|
|
20230712,135600,83099400,12770,12770,12770,12770,10
|
|
20230712,135500,82971700,12770,12770,12770,12770,0
|
|
20230712,135400,82971700,12770,12770,12770,12770,24
|
|
20230712,135300,82665220,12780,12780,12780,12780,8
|
|
20230712,135200,82562980,12780,12780,12780,12780,7
|
|
20230712,135100,82473520,12800,12800,12800,12800,0
|
|
20230712,135000,82473520,12800,12780,12800,12780,20
|
|
20230712,134900,82217690,12780,12780,12780,12780,16
|
|
20230712,134800,82013210,12780,12780,12780,12780,10
|
|
20230712,134700,81885410,12780,12780,12780,12780,0
|
|
20230712,134600,81885410,12780,12790,12790,12780,25
|
|
20230712,134500,81565890,12790,12780,12790,12780,15
|
|
20230712,134400,81374140,12780,12780,12790,12770,43
|
|
20230712,134300,80824650,12770,12770,12770,12770,0
|
|
20230712,134200,80824650,12770,12770,12770,12770,20
|
|
20230712,134100,80569250,12770,12770,12770,12770,5
|
|
20230712,134000,80505400,12770,12770,12770,12770,3
|
|
20230712,133900,80467090,12770,12770,12770,12770,20
|
|
20230712,133800,80211690,12780,12780,12780,12780,8
|
|
20230712,133700,80109450,12780,12780,12780,12780,0
|
|
20230712,133600,80109450,12780,12780,12780,12780,31
|
|
20230712,133500,79713270,12790,12790,12790,12790,38
|
|
20230712,133400,79227250,12790,12790,12790,12790,0
|
|
20230712,133300,79227250,12790,12810,12810,12790,62
|
|
20230712,133200,78433350,12790,12790,12790,12790,12
|
|
20230712,133100,78279870,12780,12770,12780,12770,44
|
|
20230712,133000,77717760,12770,12770,12770,12770,20
|
|
20230712,132900,77462360,12770,12770,12770,12770,0
|
|
20230712,132800,77462360,12770,12770,12770,12770,27
|
|
20230712,132700,77117570,12770,12770,12770,12770,10
|
|
20230712,132600,76989870,12770,12770,12770,12770,0
|
|
20230712,132500,76989870,12770,12770,12770,12770,5
|
|
20230712,132400,76926020,12770,12770,12770,12770,10
|
|
20230712,132300,76798320,12770,12770,12770,12770,13
|
|
20230712,132200,76632310,12800,12800,12800,12800,0
|
|
20230712,132100,76632310,12800,12780,12800,12780,12
|
|
20230712,132000,76478870,12770,12770,12780,12770,19
|
|
20230712,131900,76236200,12770,12770,12770,12770,10
|
|
20230712,131800,76108500,12770,12770,12770,12770,10
|
|
20230712,131700,75980800,12780,12780,12780,12780,1
|
|
20230712,131600,75968020,12780,12780,12780,12780,10
|
|
20230712,131500,75840220,12780,12770,12780,12770,29
|
|
20230712,131400,75469760,12770,12770,12770,12770,0
|
|
20230712,131300,75469760,12770,12770,12770,12770,20
|
|
20230712,131200,75214360,12770,12770,12770,12770,20
|
|
20230712,131100,74958960,12780,12780,12780,12780,0
|
|
20230712,131000,74958960,12780,12770,12780,12770,42
|
|
20230712,130900,74422300,12770,12780,12780,12770,9
|
|
20230712,130800,74307360,12780,12780,12780,12780,5
|
|
20230712,130700,74243460,12780,12770,12780,12770,26
|
|
20230712,130600,73911370,12780,12780,12780,12780,0
|
|
20230712,130500,73911370,12780,12780,12780,12780,44
|
|
20230712,130400,73349050,12770,12790,12790,12770,19
|
|
20230712,130300,73106220,12780,12780,12780,12780,0
|
|
20230712,130200,73106220,12780,12770,12780,12770,30
|
|
20230712,130100,72723020,12780,12780,12780,12780,0
|
|
20230712,130000,72723020,12780,12780,12780,12780,15
|
|
20230712,125900,72531320,12770,12780,12780,12770,30
|
|
20230712,125800,72147990,12780,12780,12780,12780,0
|
|
20230712,125700,72147990,12780,12780,12780,12780,17
|
|
20230712,125600,71930730,12770,12780,12780,12770,13
|
|
20230712,125500,71764710,12790,12780,12790,12780,65
|
|
20230712,125400,70933460,12770,12770,12770,12770,6
|
|
20230712,125300,70856840,12780,12780,12780,12780,23
|
|
20230712,125200,70562900,12770,12770,12770,12770,0
|
|
20230712,125100,70562900,12770,12770,12770,12770,25
|
|
20230712,125000,70243650,12770,12770,12770,12770,10
|
|
20230712,124900,70115950,12770,12770,12770,12770,11
|
|
20230712,124800,69975480,12770,12770,12770,12770,8
|
|
20230712,124700,69873320,12770,12770,12770,12770,10
|
|
20230712,124600,69745620,12770,12770,12770,12770,21
|
|
20230712,124500,69477450,12770,12770,12770,12770,0
|
|
20230712,124400,69477450,12770,12770,12770,12770,21
|
|
20230712,124300,69209280,12770,12770,12770,12770,6
|
|
20230712,124200,69132660,12770,12770,12770,12770,0
|
|
20230712,124100,69132660,12770,12770,12770,12770,35
|
|
20230712,124000,68685710,12770,12770,12770,12770,0
|
|
20230712,123900,68685710,12770,12770,12770,12770,0
|
|
20230712,123800,68685710,12770,12770,12770,12770,26
|
|
20230712,123700,68353690,12770,12770,12770,12770,0
|
|
20230712,123600,68353690,12770,12770,12770,12770,0
|
|
20230712,123500,68353690,12770,12770,12770,12770,20
|
|
20230712,123400,68098290,12770,12770,12770,12770,0
|
|
20230712,123300,68098290,12770,12770,12770,12770,9
|
|
20230712,123200,67983360,12770,12770,12770,12770,10
|
|
20230712,123100,67855660,12770,12770,12770,12770,0
|
|
20230712,123000,67855660,12770,12770,12770,12770,9
|
|
20230712,122900,67740730,12800,12780,12800,12780,107
|
|
20230712,122800,66371520,12770,12770,12770,12770,13
|
|
20230712,122700,66205510,12770,12770,12770,12770,19
|
|
20230712,122600,65962880,12770,12770,12770,12770,0
|
|
20230712,122500,65962880,12770,12770,12770,12770,10
|
|
20230712,122400,65835180,12780,12770,12780,12770,35
|
|
20230712,122300,65387980,12770,12770,12770,12770,14
|
|
20230712,122200,65209200,12770,12770,12770,12770,8
|
|
20230712,122100,65107040,12770,12770,12770,12770,10
|
|
20230712,122000,64979340,12770,12770,12770,12770,19
|
|
20230712,121900,64736710,12770,12770,12770,12770,0
|
|
20230712,121800,64736710,12770,12770,12770,12770,25
|
|
20230712,121700,64417460,12770,12770,12770,12770,9
|
|
20230712,121600,64302530,12780,12780,12780,12780,8
|
|
20230712,121500,64200290,12770,12770,12770,12770,20
|
|
20230712,121400,63944890,12770,12770,12770,12770,11
|
|
20230712,121300,63804420,12770,12770,12770,12770,0
|
|
20230712,121200,63804420,12770,12770,12770,12770,42
|
|
20230712,121100,63268080,12770,12770,12770,12770,0
|
|
20230712,121000,63268080,12770,12770,12770,12770,15
|
|
20230712,120900,63076530,12770,12770,12770,12770,20
|
|
20230712,120800,62821130,12780,12780,12780,12780,2
|
|
20230712,120700,62795570,12770,12770,12770,12770,8
|
|
20230712,120600,62693410,12770,12770,12770,12770,18
|
|
20230712,120500,62463550,12770,12770,12770,12770,11
|
|
20230712,120400,62323080,12770,12770,12770,12770,12
|
|
20230712,120300,62169840,12780,12780,12780,12780,65
|
|
20230712,120200,61339140,12780,12780,12780,12780,13
|
|
20230712,120100,61173000,12780,12780,12780,12780,27
|
|
20230712,120000,60827940,12780,12780,12780,12780,4
|
|
20230712,115900,60776820,12780,12780,12780,12780,13
|
|
20230712,115800,60610680,12780,12780,12780,12780,21
|
|
20230712,115700,60342300,12780,12780,12780,12780,14
|
|
20230712,115600,60163380,12780,12780,12780,12780,5
|
|
20230712,115500,60099480,12780,12780,12780,12780,10
|
|
20230712,115400,59971680,12780,12780,12780,12780,13
|
|
20230712,115300,59805540,12780,12780,12780,12780,11
|
|
20230712,115200,59664960,12800,12800,12800,12800,0
|
|
20230712,115100,59664960,12800,12780,12800,12780,37
|
|
20230712,115000,59191500,12790,12790,12790,12790,0
|
|
20230712,114900,59191500,12790,12780,12790,12780,30
|
|
20230712,114800,58807990,12780,12780,12780,12780,11
|
|
20230712,114700,58667410,12780,12780,12780,12780,0
|
|
20230712,114600,58667410,12780,12780,12780,12780,18
|
|
20230712,114500,58437370,12780,12780,12780,12780,7
|
|
20230712,114400,58347910,12780,12780,12780,12780,14
|
|
20230712,114300,58168990,12780,12780,12780,12780,23
|
|
20230712,114200,57875050,12780,12780,12780,12780,0
|
|
20230712,114100,57875050,12780,12770,12780,12770,18
|
|
20230712,114000,57645110,12770,12770,12770,12770,15
|
|
20230712,113900,57453560,12770,12770,12770,12770,13
|
|
20230712,113800,57287550,12770,12770,12770,12770,0
|
|
20230712,113700,57287550,12770,12770,12770,12770,19
|
|
20230712,113600,57044920,12770,12770,12770,12770,15
|
|
20230712,113500,56853370,12770,12770,12770,12770,10
|
|
20230712,113400,56725670,12770,12770,12770,12770,10
|
|
20230712,113300,56597970,12770,12770,12770,12770,0
|
|
20230712,113200,56597970,12770,12770,12770,12770,22
|
|
20230712,113100,56317030,12770,12770,12770,12770,0
|
|
20230712,113000,56317030,12770,12770,12770,12770,6
|
|
20230712,112900,56240410,12770,12770,12770,12770,14
|
|
20230712,112800,56061630,12770,12770,12770,12770,9
|
|
20230712,112700,55946700,12770,12770,12770,12770,10
|
|
20230712,112600,55819000,12770,12770,12770,12770,22
|
|
20230712,112500,55538060,12780,12780,12780,12780,6
|
|
20230712,112400,55461380,12770,12770,12770,12770,8
|
|
20230712,112300,55359220,12770,12770,12770,12770,57
|
|
20230712,112200,54631330,12770,12770,12770,12770,9
|
|
20230712,112100,54516400,12770,12770,12770,12770,0
|
|
20230712,112000,54516400,12770,12780,12780,12770,28
|
|
20230712,111900,54158710,12770,12770,12770,12770,9
|
|
20230712,111800,54043780,12780,12780,12780,12780,19
|
|
20230712,111700,53800960,12770,12770,12770,12770,10
|
|
20230712,111600,53673260,12770,12770,12770,12770,13
|
|
20230712,111500,53507250,12790,12790,12790,12790,0
|
|
20230712,111400,53507250,12790,12790,12790,12790,3
|
|
20230712,111300,53468880,12800,12800,12800,12800,6
|
|
20230712,111200,53392080,12800,12800,12800,12800,0
|
|
20230712,111100,53392080,12800,12810,12810,12800,26
|
|
20230712,111000,53059230,12800,12800,12800,12800,7
|
|
20230712,110900,52969630,12800,12800,12800,12800,0
|
|
20230712,110800,52969630,12800,12800,12800,12800,17
|
|
20230712,110700,52752030,12800,12800,12800,12800,9
|
|
20230712,110600,52636830,12800,12800,12800,12800,21
|
|
20230712,110500,52368030,12800,12800,12800,12800,113
|
|
20230712,110400,50921630,12810,12810,12810,12810,44
|
|
20230712,110300,50357990,12800,12800,12800,12800,18
|
|
20230712,110200,50127590,12800,12800,12800,12800,9
|
|
20230712,110100,50012390,12800,12800,12800,12800,10
|
|
20230712,110000,49884390,12800,12800,12800,12800,23
|
|
20230712,105900,49589990,12810,12810,12810,12810,3
|
|
20230712,105800,49551560,12810,12800,12810,12800,15
|
|
20230712,105700,49359490,12800,12800,12800,12800,22
|
|
20230712,105600,49077890,12800,12800,12800,12800,0
|
|
20230712,105500,49077890,12800,12800,12800,12800,10
|
|
20230712,105400,48949890,12800,12800,12800,12800,21
|
|
20230712,105300,48681090,12800,12770,12800,12770,27
|
|
20230712,105200,48335820,12800,12800,12800,12800,0
|
|
20230712,105100,48335820,12800,12800,12800,12800,0
|
|
20230712,105000,48335820,12800,12800,12800,12800,651
|
|
20230712,104900,40003020,12800,12770,12800,12770,31
|
|
20230712,104800,39606740,12770,12770,12770,12770,10
|
|
20230712,104700,39479040,12770,12760,12770,12760,21
|
|
20230712,104600,39210940,12760,12760,12760,12760,0
|
|
20230712,104500,39210940,12760,12760,12760,12760,20
|
|
20230712,104400,38955740,12770,12770,12770,12770,7
|
|
20230712,104300,38866350,12770,12770,12770,12770,0
|
|
20230712,104200,38866350,12770,12770,12770,12770,18
|
|
20230712,104100,38636490,12770,12770,12770,12770,10
|
|
20230712,104000,38508790,12770,12770,12770,12770,31
|
|
20230712,103900,38112920,12770,12780,12780,12770,28
|
|
20230712,103800,37755230,12770,12770,12770,12770,0
|
|
20230712,103700,37755230,12770,12770,12770,12770,18
|
|
20230712,103600,37525370,12770,12770,12770,12770,14
|
|
20230712,103500,37346590,12770,12770,12770,12770,0
|
|
20230712,103400,37346590,12770,12770,12770,12770,23
|
|
20230712,103300,37052880,12770,12770,12770,12770,0
|
|
20230712,103200,37052880,12770,12770,12770,12770,5
|
|
20230712,103100,36989030,12790,12790,12790,12790,10
|
|
20230712,103000,36861130,12810,12810,12810,12810,0
|
|
20230712,102900,36861130,12810,12780,12810,12770,125
|
|
20230712,102800,35261510,12770,12770,12770,12770,18
|
|
20230712,102700,35031650,12770,12770,12770,12770,0
|
|
20230712,102600,35031650,12770,12770,12770,12770,16
|
|
20230712,102500,34827330,12770,12770,12770,12770,10
|
|
20230712,102400,34699630,12770,12770,12770,12770,11
|
|
20230712,102300,34559160,12770,12770,12770,12770,10
|
|
20230712,102200,34431460,12770,12770,12770,12770,10
|
|
20230712,102100,34303760,12770,12770,12770,12770,7
|
|
20230712,102000,34214370,12770,12770,12770,12770,0
|
|
20230712,101900,34214370,12770,12770,12770,12770,10
|
|
20230712,101800,34086670,12770,12780,12790,12770,42
|
|
20230712,101700,33549930,12770,12770,12770,12770,0
|
|
20230712,101600,33549930,12770,12770,12770,12770,18
|
|
20230712,101500,33320070,12770,12770,12770,12770,0
|
|
20230712,101400,33320070,12770,12770,12770,12770,0
|
|
20230712,101300,33320070,12770,12770,12770,12770,19
|
|
20230712,101200,33077440,12800,12800,12800,12800,0
|
|
20230712,101100,33077440,12800,12770,12800,12770,67
|
|
20230712,101000,32221220,12770,12770,12770,12770,15
|
|
20230712,100900,32029670,12770,12770,12770,12770,0
|
|
20230712,100800,32029670,12770,12770,12770,12770,13
|
|
20230712,100700,31863660,12790,12790,12790,12790,5
|
|
20230712,100600,31799710,12780,12780,12780,12780,11
|
|
20230712,100500,31659130,12770,12780,12780,12770,22
|
|
20230712,100400,31378110,12770,12770,12770,12770,0
|
|
20230712,100300,31378110,12770,12770,12770,12770,12
|
|
20230712,100200,31224870,12770,12770,12770,12770,19
|
|
20230712,100100,30982240,12770,12770,12770,12770,0
|
|
20230712,100000,30982240,12770,12770,12770,12770,21
|
|
20230712,095900,30714070,12780,12780,12780,12780,10
|
|
20230712,095800,30586270,12780,12780,12780,12770,17
|
|
20230712,095700,30369140,12770,12770,12770,12770,10
|
|
20230712,095600,30241440,12770,12770,12770,12770,10
|
|
20230712,095500,30113740,12770,12790,12790,12770,98
|
|
20230712,095400,28860480,12790,12790,12790,12790,0
|
|
20230712,095300,28860480,12790,12790,12790,12770,561
|
|
20230712,095200,21689320,12790,12790,12790,12790,13
|
|
20230712,095100,21523050,12790,12790,12790,12790,0
|
|
20230712,095000,21523050,12790,12790,12790,12790,15
|
|
20230712,094900,21331200,12800,12800,12800,12800,64
|
|
20230712,094800,20512000,12800,12800,12800,12800,0
|
|
20230712,094700,20512000,12800,12830,12830,12800,326
|
|
20230712,094600,16333440,12820,12820,12820,12820,0
|
|
20230712,094500,16333440,12820,12820,12820,12820,10
|
|
20230712,094400,16205240,12820,12830,12830,12820,9
|
|
20230712,094300,16089850,12830,12830,12830,12830,0
|
|
20230712,094200,16089850,12830,12820,12830,12820,24
|
|
20230712,094100,15782120,12850,12850,12850,12850,0
|
|
20230712,094000,15782120,12850,12850,12850,12850,9
|
|
20230712,093900,15666470,12850,12850,12850,12850,0
|
|
20230712,093800,15666470,12850,12850,12850,12850,10
|
|
20230712,093700,15537970,12850,12850,12850,12850,0
|
|
20230712,093600,15537970,12850,12850,12850,12850,0
|
|
20230712,093500,15537970,12850,12850,12850,12850,1
|
|
20230712,093400,15525120,12850,12850,12850,12850,0
|
|
20230712,093300,15525120,12850,12850,12850,12850,0
|
|
20230712,093200,15525120,12850,12850,12850,12850,0
|
|
20230712,093100,15525120,12850,12820,12850,12820,39
|
|
20230712,093000,15024870,12820,12820,12820,12820,0
|
|
20230712,092900,15024870,12820,12820,12820,12820,1
|
|
20230712,092800,15012050,12820,12820,12820,12820,0
|
|
20230712,092700,15012050,12820,12820,12820,12820,0
|
|
20230712,092600,15012050,12820,12820,12820,12820,0
|
|
20230712,092500,15012050,12820,12820,12820,12820,0
|
|
20230712,092400,15012050,12820,12820,12820,12820,0
|
|
20230712,092300,15012050,12820,12820,12820,12820,3
|
|
20230712,092200,14973590,12820,12820,12820,12820,0
|
|
20230712,092100,14973590,12820,12820,12820,12820,0
|
|
20230712,092000,14973590,12820,12820,12820,12820,0
|
|
20230712,091900,14973590,12820,12820,12820,12820,0
|
|
20230712,091800,14973590,12820,12820,12820,12820,0
|
|
20230712,091700,14973590,12820,12820,12820,12820,0
|
|
20230712,091600,14973590,12820,12820,12820,12820,0
|
|
20230712,091500,14973590,12820,12820,12820,12800,366
|
|
20230712,091400,10283420,12820,12820,12820,12820,0
|
|
20230712,091300,10283420,12820,12820,12820,12820,0
|
|
20230712,091200,10283420,12820,12820,12820,12820,1
|
|
20230712,091100,10270600,12870,12870,12870,12870,0
|
|
20230712,091000,10270600,12870,12870,12870,12870,0
|
|
20230712,090900,10270600,12870,12870,12870,12870,0
|
|
20230712,090800,10270600,12870,12870,12870,12870,0
|
|
20230712,090700,10270600,12870,12870,12870,12870,0
|
|
20230712,090600,10270600,12870,12870,12870,12870,0
|
|
20230712,090500,10270600,12870,12870,12870,12870,777
|
|
20230712,090400,270610,12870,12870,12870,12870,0
|
|
20230712,090300,270610,12870,12830,12870,12830,2
|
|
20230712,090200,244910,12890,12890,12890,12890,0
|
|
20230712,090100,244910,12890,12890,12890,12890,0
|
|
20230712,090000,244910,12890,12890,12890,12890,19
|