580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183700,117885920,12850,12850,12850,12850,283
|
|
20230713,183600,117885920,12850,12850,12850,12850,0
|
|
20230713,183500,117885920,12850,12850,12850,12850,0
|
|
20230713,183400,117885920,12850,12850,12850,12850,0
|
|
20230713,183300,117885920,12850,12850,12850,12850,0
|
|
20230713,183200,117885920,12850,12850,12850,12850,0
|
|
20230713,183100,117885920,12850,12850,12850,12850,0
|
|
20230713,183000,117885920,12850,12850,12850,12850,0
|
|
20230713,182900,117885920,12850,12850,12850,12850,0
|
|
20230713,182800,117885920,12850,12850,12850,12850,0
|
|
20230713,182700,117885920,12850,12850,12850,12850,0
|
|
20230713,182600,117885920,12850,12850,12850,12850,0
|
|
20230713,182500,117885920,12850,12850,12850,12850,0
|
|
20230713,182400,117885920,12850,12850,12850,12850,0
|
|
20230713,182300,117885920,12850,12850,12850,12850,0
|
|
20230713,182200,117885920,12850,12850,12850,12850,0
|
|
20230713,182100,117885920,12850,12850,12850,12850,0
|
|
20230713,182000,117885920,12850,12850,12850,12850,0
|
|
20230713,181900,117885920,12850,12850,12850,12850,0
|
|
20230713,181800,117885920,12850,12850,12850,12850,0
|
|
20230713,181700,117885920,12850,12850,12850,12850,0
|
|
20230713,181600,117885920,12850,12850,12850,12850,0
|
|
20230713,181500,117885920,12850,12850,12850,12850,0
|
|
20230713,181400,117885920,12850,12850,12850,12850,0
|
|
20230713,181300,117885920,12850,12850,12850,12850,0
|
|
20230713,181200,117885920,12850,12850,12850,12850,0
|
|
20230713,181100,117885920,12850,12850,12850,12850,0
|
|
20230713,181000,117885920,12850,12850,12850,12850,0
|
|
20230713,180900,117885920,12850,12850,12850,12850,0
|
|
20230713,180800,117885920,12850,12850,12850,12850,0
|
|
20230713,180700,117885920,12850,12850,12850,12850,283
|
|
20230713,180600,117885920,12850,12850,12850,12850,0
|
|
20230713,180500,117885920,12850,12850,12850,12850,0
|
|
20230713,180400,117885920,12850,12850,12850,12850,0
|
|
20230713,180300,117885920,12850,12850,12850,12850,0
|
|
20230713,180200,117885920,12850,12850,12850,12850,0
|
|
20230713,180100,117885920,12850,12850,12850,12850,0
|
|
20230713,180000,117885920,12850,12850,12850,12850,0
|
|
20230713,175900,117885920,12850,12850,12850,12850,0
|
|
20230713,175800,117885920,12850,12850,12850,12850,0
|
|
20230713,175700,117885920,12850,12850,12850,12850,0
|
|
20230713,175600,117885920,12850,12850,12850,12850,0
|
|
20230713,175500,117885920,12850,12850,12850,12850,0
|
|
20230713,175400,117885920,12850,12850,12850,12850,0
|
|
20230713,175300,117885920,12850,12850,12850,12850,0
|
|
20230713,175200,117885920,12850,12850,12850,12850,0
|
|
20230713,175100,117885920,12850,12850,12850,12850,0
|
|
20230713,175000,117885920,12850,12850,12850,12850,0
|
|
20230713,174900,117885920,12850,12850,12850,12850,0
|
|
20230713,174800,117885920,12850,12850,12850,12850,0
|
|
20230713,174700,117885920,12850,12850,12850,12850,0
|
|
20230713,174600,117885920,12850,12850,12850,12850,0
|
|
20230713,174500,117885920,12850,12850,12850,12850,0
|
|
20230713,174400,117885920,12850,12850,12850,12850,0
|
|
20230713,174300,117885920,12850,12850,12850,12850,0
|
|
20230713,174200,117885920,12850,12850,12850,12850,0
|
|
20230713,174100,117885920,12850,12850,12850,12850,0
|
|
20230713,174000,117885920,12850,12850,12850,12850,0
|
|
20230713,173900,117885920,12850,12850,12850,12850,0
|
|
20230713,173800,117885920,12850,12850,12850,12850,0
|
|
20230713,173700,117885920,12850,12850,12850,12850,283
|
|
20230713,173600,117885920,12850,12850,12850,12850,0
|
|
20230713,173500,117885920,12850,12850,12850,12850,0
|
|
20230713,173400,117885920,12850,12850,12850,12850,0
|
|
20230713,173300,117885920,12850,12850,12850,12850,0
|
|
20230713,173200,117885920,12850,12850,12850,12850,0
|
|
20230713,173100,117885920,12850,12850,12850,12850,0
|
|
20230713,173000,117885920,12850,12850,12850,12850,0
|
|
20230713,172900,117885920,12850,12850,12850,12850,0
|
|
20230713,172800,117885920,12850,12850,12850,12850,0
|
|
20230713,172700,117885920,12850,12850,12850,12850,0
|
|
20230713,172600,117885920,12850,12850,12850,12850,0
|
|
20230713,172500,117885920,12850,12850,12850,12850,0
|
|
20230713,172400,117885920,12850,12850,12850,12850,0
|
|
20230713,172300,117885920,12850,12850,12850,12850,0
|
|
20230713,172200,117885920,12850,12850,12850,12850,0
|
|
20230713,172100,117885920,12850,12850,12850,12850,0
|
|
20230713,172000,117885920,12850,12850,12850,12850,0
|
|
20230713,171900,117885920,12850,12850,12850,12850,0
|
|
20230713,171800,117885920,12850,12850,12850,12850,0
|
|
20230713,171700,117885920,12850,12850,12850,12850,0
|
|
20230713,171600,117885920,12850,12850,12850,12850,0
|
|
20230713,171500,117885920,12850,12850,12850,12850,0
|
|
20230713,171400,117885920,12850,12850,12850,12850,0
|
|
20230713,171300,117885920,12850,12850,12850,12850,0
|
|
20230713,171200,117885920,12850,12850,12850,12850,0
|
|
20230713,171100,117885920,12850,12850,12850,12850,0
|
|
20230713,171000,117885920,12850,12850,12850,12850,0
|
|
20230713,170900,117885920,12850,12850,12850,12850,0
|
|
20230713,170800,117885920,12850,12850,12850,12850,0
|
|
20230713,170700,117885920,12850,12850,12850,12850,283
|
|
20230713,170600,117885920,12850,12850,12850,12850,0
|
|
20230713,170500,117885920,12850,12850,12850,12850,0
|
|
20230713,170400,117885920,12850,12850,12850,12850,0
|
|
20230713,170300,117885920,12850,12850,12850,12850,0
|
|
20230713,170200,117885920,12850,12850,12850,12850,0
|
|
20230713,170100,117885920,12850,12850,12850,12850,0
|
|
20230713,170000,117885920,12850,12850,12850,12850,0
|
|
20230713,165900,117885920,12850,12850,12850,12850,0
|
|
20230713,165800,117885920,12850,12850,12850,12850,0
|
|
20230713,165700,117885920,12850,12850,12850,12850,0
|
|
20230713,165600,117885920,12850,12850,12850,12850,0
|
|
20230713,165500,117885920,12850,12850,12850,12850,0
|
|
20230713,165400,117885920,12850,12850,12850,12850,0
|
|
20230713,165300,117885920,12850,12850,12850,12850,0
|
|
20230713,165200,117885920,12850,12850,12850,12850,0
|
|
20230713,165100,117885920,12850,12850,12850,12850,0
|
|
20230713,165000,117885920,12850,12850,12850,12850,0
|
|
20230713,164900,117885920,12850,12850,12850,12850,0
|
|
20230713,164800,117885920,12850,12850,12850,12850,0
|
|
20230713,164700,117885920,12850,12850,12850,12850,0
|
|
20230713,164600,117885920,12850,12850,12850,12850,0
|
|
20230713,164500,117885920,12850,12850,12850,12850,0
|
|
20230713,164400,117885920,12850,12850,12850,12850,0
|
|
20230713,164300,117885920,12850,12850,12850,12850,0
|
|
20230713,164200,117885920,12850,12850,12850,12850,0
|
|
20230713,164100,117885920,12850,12850,12850,12850,0
|
|
20230713,164000,117885920,12850,12850,12850,12850,0
|
|
20230713,163900,117885920,12850,12850,12850,12850,0
|
|
20230713,163800,117885920,12850,12850,12850,12850,0
|
|
20230713,163700,117885920,12850,12850,12850,12850,283
|
|
20230713,163600,117885920,12850,12850,12850,12850,0
|
|
20230713,163500,117885920,12850,12850,12850,12850,0
|
|
20230713,163400,117885920,12850,12850,12850,12850,0
|
|
20230713,163300,117885920,12850,12850,12850,12850,0
|
|
20230713,163200,117885920,12850,12850,12850,12850,0
|
|
20230713,163100,117885920,12850,12850,12850,12850,0
|
|
20230713,163000,117885920,12850,12850,12850,12850,0
|
|
20230713,162900,117885920,12850,12850,12850,12850,0
|
|
20230713,162800,117885920,12850,12850,12850,12850,0
|
|
20230713,162700,117885920,12850,12850,12850,12850,0
|
|
20230713,162600,117885920,12850,12850,12850,12850,0
|
|
20230713,162500,117885920,12850,12850,12850,12850,0
|
|
20230713,162400,117885920,12850,12850,12850,12850,0
|
|
20230713,162300,117885920,12850,12850,12850,12850,0
|
|
20230713,162200,117885920,12850,12850,12850,12850,0
|
|
20230713,162100,117885920,12850,12850,12850,12850,0
|
|
20230713,162000,117885920,12850,12850,12850,12850,0
|
|
20230713,161900,117885920,12850,12850,12850,12850,0
|
|
20230713,161800,117885920,12850,12850,12850,12850,0
|
|
20230713,161700,117885920,12850,12850,12850,12850,0
|
|
20230713,161600,117885920,12850,12850,12850,12850,0
|
|
20230713,161500,117885920,12850,12850,12850,12850,0
|
|
20230713,161400,117885920,12850,12850,12850,12850,0
|
|
20230713,161300,117885920,12850,12850,12850,12850,0
|
|
20230713,161200,117885920,12850,12850,12850,12850,0
|
|
20230713,161100,117885920,12850,12850,12850,12850,0
|
|
20230713,161000,117885920,12850,12850,12850,12850,0
|
|
20230713,160900,117885920,12850,12850,12850,12850,0
|
|
20230713,160800,117885920,12850,12850,12850,12850,0
|
|
20230713,160700,117885920,12850,12850,12850,12850,283
|
|
20230713,160600,117885920,12850,12850,12850,12850,0
|
|
20230713,160500,117885920,12850,12850,12850,12850,0
|
|
20230713,160400,117885920,12850,12850,12850,12850,0
|
|
20230713,160300,117885920,12850,12850,12850,12850,0
|
|
20230713,160200,117885920,12850,12850,12850,12850,0
|
|
20230713,160100,117885920,12850,12850,12850,12850,0
|
|
20230713,160000,117885920,12850,12850,12850,12850,0
|
|
20230713,155900,117885920,12850,12850,12850,12850,0
|
|
20230713,155800,117885920,12850,12850,12850,12850,0
|
|
20230713,155700,117885920,12850,12850,12850,12850,0
|
|
20230713,155600,117885920,12850,12850,12850,12850,0
|
|
20230713,155500,117885920,12850,12850,12850,12850,0
|
|
20230713,155400,117885920,12850,12850,12850,12850,0
|
|
20230713,155300,117885920,12850,12850,12850,12850,0
|
|
20230713,155200,117885920,12850,12850,12850,12850,0
|
|
20230713,155100,117885920,12850,12850,12850,12850,0
|
|
20230713,155000,117885920,12850,12850,12850,12850,0
|
|
20230713,154900,117885920,12850,12850,12850,12850,0
|
|
20230713,154800,117885920,12850,12850,12850,12850,0
|
|
20230713,154700,117885920,12850,12850,12850,12850,0
|
|
20230713,154600,117885920,12850,12850,12850,12850,0
|
|
20230713,154500,117885920,12850,12850,12850,12850,0
|
|
20230713,154400,117885920,12850,12850,12850,12850,0
|
|
20230713,154300,117885920,12850,12850,12850,12850,0
|
|
20230713,154200,117885920,12850,12850,12850,12850,0
|
|
20230713,154100,117885920,12850,12850,12850,12850,0
|
|
20230713,154000,117885920,12850,12850,12850,12850,0
|
|
20230713,153900,117885920,12850,12850,12850,12850,0
|
|
20230713,153800,117885920,12850,12850,12850,12850,0
|
|
20230713,153700,117885920,12850,12850,12850,12850,283
|
|
20230713,153600,117885920,12850,12850,12850,12850,0
|
|
20230713,153500,117885920,12850,12850,12850,12850,0
|
|
20230713,153400,117885920,12850,12850,12850,12850,0
|
|
20230713,153300,117885920,12850,12850,12850,12850,0
|
|
20230713,153200,117885920,12850,12850,12850,12850,0
|
|
20230713,153100,117885920,12850,12850,12850,12850,0
|
|
20230713,153000,117885920,12850,12850,12850,12850,283
|
|
20230713,152900,114249370,12850,12850,12850,12850,0
|
|
20230713,152800,114249370,12850,12850,12850,12850,0
|
|
20230713,152700,114249370,12850,12850,12850,12850,0
|
|
20230713,152600,114249370,12850,12850,12850,12850,0
|
|
20230713,152500,114249370,12850,12850,12850,12850,0
|
|
20230713,152400,114249370,12850,12850,12850,12850,0
|
|
20230713,152300,114249370,12850,12850,12850,12850,0
|
|
20230713,152200,114249370,12850,12850,12850,12850,0
|
|
20230713,152100,114249370,12850,12850,12850,12850,0
|
|
20230713,152000,114249370,12850,12850,12850,12850,0
|
|
20230713,151900,114249370,12850,12850,12850,12840,64
|
|
20230713,151800,113427120,12850,12850,12850,12850,38
|
|
20230713,151700,112938820,12850,12800,12850,12800,47
|
|
20230713,151600,112335420,12850,12800,12850,12800,38
|
|
20230713,151500,111848540,12800,12800,12840,12790,62
|
|
20230713,151400,111054030,12790,12800,12800,12790,17
|
|
20230713,151300,110836470,12850,12810,12850,12810,29
|
|
20230713,151200,110464300,12790,12780,12850,12780,49
|
|
20230713,151100,109836990,12780,12790,12790,12780,40
|
|
20230713,151000,109325680,12790,12790,12840,12780,28
|
|
20230713,150900,108966950,12790,12790,12790,12790,31
|
|
20230713,150800,108570460,12790,12820,12820,12790,35
|
|
20230713,150700,108122510,12820,12780,12820,12780,18
|
|
20230713,150600,107892390,12780,12780,12780,12780,35
|
|
20230713,150500,107445090,12780,12780,12790,12780,24
|
|
20230713,150400,107138360,12780,12790,12800,12780,29
|
|
20230713,150300,106767700,12780,12780,12780,12780,33
|
|
20230713,150200,106345960,12780,12780,12780,12780,27
|
|
20230713,150100,106000900,12780,12780,12780,12780,28
|
|
20230713,150000,105643060,12780,12780,12790,12780,30
|
|
20230713,145900,105259460,12780,12780,12850,12780,34
|
|
20230713,145800,104824660,12780,12790,12790,12780,31
|
|
20230713,145700,104428430,12790,12780,12790,12780,23
|
|
20230713,145600,104134450,12780,12780,12780,12780,23
|
|
20230713,145500,103840510,12780,12780,12780,12780,26
|
|
20230713,145400,103508230,12780,12780,12780,12780,42
|
|
20230713,145300,102971470,12780,12780,12780,12780,21
|
|
20230713,145200,102703090,12780,12780,12780,12780,44
|
|
20230713,145100,102140770,12780,12780,12780,12780,19
|
|
20230713,145000,101897950,12780,12780,12780,12780,39
|
|
20230713,144900,101399530,12780,12780,12780,12780,26
|
|
20230713,144800,101067250,12780,12780,12780,12780,26
|
|
20230713,144700,100734970,12780,12780,12780,12780,21
|
|
20230713,144600,100466590,12780,12790,12790,12780,43
|
|
20230713,144500,99916910,12790,12790,12790,12790,17
|
|
20230713,144400,99699480,12790,12780,12790,12780,35
|
|
20230713,144300,99252000,12780,12780,12790,12780,19
|
|
20230713,144200,99009170,12780,12780,12780,12780,39
|
|
20230713,144100,98510750,12780,12780,12790,12780,40
|
|
20230713,144000,97999490,12780,12780,12790,12780,24
|
|
20230713,143900,97692720,12780,12790,12850,12780,23
|
|
20230713,143800,97397860,12780,12780,12790,12780,97
|
|
20230713,143700,96157610,12780,12780,12780,12780,35
|
|
20230713,143600,95710310,12780,12780,12780,12780,31
|
|
20230713,143500,95314130,12780,12780,12780,12780,27
|
|
20230713,143400,94969070,12780,12780,12780,12780,22
|
|
20230713,143300,94687910,12780,12780,12780,12780,45
|
|
20230713,143200,94112810,12780,12780,12780,12780,27
|
|
20230713,143100,93767750,12780,12780,12780,12780,27
|
|
20230713,143000,93422690,12790,12780,12790,12780,23
|
|
20230713,142900,93128720,12780,12780,12780,12780,37
|
|
20230713,142800,92655860,12780,12780,12780,12780,18
|
|
20230713,142700,92425820,12780,12790,12790,12780,35
|
|
20230713,142600,91978420,12780,12790,12790,12780,25
|
|
20230713,142500,91658800,12790,12790,12790,12780,37
|
|
20230713,142400,91185610,12790,12790,12790,12790,25
|
|
20230713,142300,90865860,12790,12790,12790,12790,28
|
|
20230713,142200,90507740,12790,12800,12800,12790,21
|
|
20230713,142100,90239120,12800,12800,12800,12800,36
|
|
20230713,142000,89778320,12800,12800,12800,12800,29
|
|
20230713,141900,89407120,12800,12800,12800,12800,30
|
|
20230713,141800,89023120,12800,12800,12800,12800,30
|
|
20230713,141700,88639120,12800,12800,12800,12800,16
|
|
20230713,141600,88434320,12800,12800,12800,12800,38
|
|
20230713,141500,87947920,12800,12800,12800,12800,29
|
|
20230713,141400,87576720,12810,12820,12820,12810,26
|
|
20230713,141300,87243610,12820,12820,12820,12820,29
|
|
20230713,141200,86871830,12820,12820,12820,12820,30
|
|
20230713,141100,86487230,12820,12820,12820,12820,23
|
|
20230713,141000,86192370,12820,12800,12820,12800,33
|
|
20230713,140900,85769480,12800,12800,12800,12800,30
|
|
20230713,140800,85385480,12800,12800,12800,12800,34
|
|
20230713,140700,84950280,12800,12800,12800,12800,28
|
|
20230713,140600,84591880,12800,12800,12800,12800,17
|
|
20230713,140500,84374280,12800,12800,12800,12800,31
|
|
20230713,140400,83977480,12800,12800,12800,12800,36
|
|
20230713,140300,83516680,12800,12800,12800,12800,30
|
|
20230713,140200,83132680,12800,12800,12800,12800,27
|
|
20230713,140100,82787080,12800,12800,12810,12800,126
|
|
20230713,140000,81173280,12800,12800,12800,12800,30
|
|
20230713,135900,80789280,12800,12800,12800,12800,29
|
|
20230713,135800,80418080,12800,12800,12810,12800,49
|
|
20230713,135700,79790660,12800,12800,12810,12800,38
|
|
20230713,135600,79304140,12800,12800,12800,12800,39
|
|
20230713,135500,78804940,12800,12800,12810,12800,19
|
|
20230713,135400,78561730,12800,12800,12810,12800,37
|
|
20230713,135300,78088120,12800,12800,12800,12800,25
|
|
20230713,135200,77768120,12800,12800,12800,12800,32
|
|
20230713,135100,77358520,12800,12800,12800,12800,32
|
|
20230713,135000,76948920,12800,12800,12800,12800,25
|
|
20230713,134900,76628920,12800,12800,12800,12800,24
|
|
20230713,134800,76321720,12800,12800,12800,12800,28
|
|
20230713,134700,75963320,12830,12800,12830,12800,26
|
|
20230713,134600,75630280,12800,12800,12850,12800,32
|
|
20230713,134500,75219580,12800,12800,12800,12800,11
|
|
20230713,134400,75078780,12800,12800,12800,12800,5
|
|
20230713,134300,75014780,12800,12810,12810,12800,14
|
|
20230713,134200,74835540,12800,12800,12800,12800,10
|
|
20230713,134100,74707540,12800,12800,12810,12800,18
|
|
20230713,134000,74477050,12800,12800,12800,12800,10
|
|
20230713,133900,74349050,12810,12810,12810,12810,20
|
|
20230713,133800,74092850,12810,12810,12810,12810,0
|
|
20230713,133700,74092850,12810,12810,12850,12810,49
|
|
20230713,133600,73465120,12810,12810,12810,12810,10
|
|
20230713,133500,73337020,12810,12810,12810,12810,17
|
|
20230713,133400,73119250,12810,12810,12810,12810,10
|
|
20230713,133300,72991150,12810,12810,12810,12810,4
|
|
20230713,133200,72939910,12810,12810,12810,12810,6
|
|
20230713,133100,72863050,12810,12810,12810,12810,18
|
|
20230713,133000,72632470,12810,12820,12820,12810,10
|
|
20230713,132900,72504310,12820,12820,12820,12820,10
|
|
20230713,132800,72376110,12820,12830,12830,12820,10
|
|
20230713,132700,72247840,12830,12830,12830,12830,0
|
|
20230713,132600,72247840,12830,12830,12830,12830,19
|
|
20230713,132500,72004070,12820,12820,12820,12820,10
|
|
20230713,132400,71875870,12820,12830,12830,12820,9
|
|
20230713,132300,71760480,12820,12820,12820,12820,10
|
|
20230713,132200,71632280,12820,12830,12830,12820,13
|
|
20230713,132100,71465570,12830,12830,12830,12830,5
|
|
20230713,132000,71401420,12830,12830,12830,12830,11
|
|
20230713,131900,71260290,12830,12840,12840,12830,111
|
|
20230713,131800,69835100,12840,12850,12850,12840,173
|
|
20230713,131700,67612200,12850,12850,12850,12850,10
|
|
20230713,131600,67483700,12850,12850,12850,12850,4
|
|
20230713,131500,67432300,12850,12850,12850,12850,5
|
|
20230713,131400,67368050,12850,12850,12850,12850,19
|
|
20230713,131300,67123900,12860,12860,12860,12860,0
|
|
20230713,131200,67123900,12860,12860,12860,12860,71
|
|
20230713,131100,66210840,12860,12860,12860,12860,0
|
|
20230713,131000,66210840,12860,12860,12860,12860,0
|
|
20230713,130900,66210840,12860,12860,12860,12860,0
|
|
20230713,130800,66210840,12860,12860,12860,12860,0
|
|
20230713,130700,66210840,12860,12860,12860,12860,0
|
|
20230713,130600,66210840,12860,12860,12860,12860,1
|
|
20230713,130500,66197980,12860,12860,12860,12860,0
|
|
20230713,130400,66197980,12860,12860,12860,12860,0
|
|
20230713,130300,66197980,12860,12860,12860,12860,0
|
|
20230713,130200,66197980,12860,12860,12860,12860,0
|
|
20230713,130100,66197980,12860,12860,12860,12860,1
|
|
20230713,130000,66185120,12860,12860,12860,12860,0
|
|
20230713,125900,66185120,12860,12860,12860,12860,0
|
|
20230713,125800,66185120,12860,12860,12860,12860,1
|
|
20230713,125700,66172260,12860,12860,12860,12860,0
|
|
20230713,125600,66172260,12860,12860,12860,12860,0
|
|
20230713,125500,66172260,12860,12860,12860,12860,0
|
|
20230713,125400,66172260,12860,12860,12860,12860,27
|
|
20230713,125300,65825040,12860,12860,12860,12860,0
|
|
20230713,125200,65825040,12860,12860,12860,12860,0
|
|
20230713,125100,65825040,12860,12860,12860,12860,0
|
|
20230713,125000,65825040,12860,12860,12860,12860,0
|
|
20230713,124900,65825040,12860,12860,12860,12860,3
|
|
20230713,124800,65786460,12850,12850,12850,12850,0
|
|
20230713,124700,65786460,12850,12850,12850,12850,0
|
|
20230713,124600,65786460,12850,12850,12850,12850,0
|
|
20230713,124500,65786460,12850,12850,12850,12850,0
|
|
20230713,124400,65786460,12850,12850,12850,12850,11
|
|
20230713,124300,65645110,12850,12850,12850,12850,0
|
|
20230713,124200,65645110,12850,12850,12850,12850,150
|
|
20230713,124100,63717610,12850,12850,12850,12850,0
|
|
20230713,124000,63717610,12850,12850,12850,12850,0
|
|
20230713,123900,63717610,12850,12850,12850,12850,0
|
|
20230713,123800,63717610,12850,12850,12850,12850,0
|
|
20230713,123700,63717610,12850,12850,12850,12850,0
|
|
20230713,123600,63717610,12850,12850,12850,12850,0
|
|
20230713,123500,63717610,12850,12850,12850,12850,0
|
|
20230713,123400,63717610,12850,12850,12850,12850,0
|
|
20230713,123300,63717610,12850,12850,12850,12850,0
|
|
20230713,123200,63717610,12850,12850,12850,12850,0
|
|
20230713,123100,63717610,12850,12850,12850,12850,0
|
|
20230713,123000,63717610,12850,12850,12850,12850,0
|
|
20230713,122900,63717610,12850,12850,12850,12850,0
|
|
20230713,122800,63717610,12850,12850,12850,12850,0
|
|
20230713,122700,63717610,12850,12850,12850,12850,3
|
|
20230713,122600,63679060,12860,12860,12860,12860,0
|
|
20230713,122500,63679060,12860,12860,12860,12860,0
|
|
20230713,122400,63679060,12860,12860,12860,12860,0
|
|
20230713,122300,63679060,12860,12860,12860,12860,0
|
|
20230713,122200,63679060,12860,12860,12860,12860,0
|
|
20230713,122100,63679060,12860,12860,12860,12860,0
|
|
20230713,122000,63679060,12860,12860,12860,12860,0
|
|
20230713,121900,63679060,12860,12860,12860,12860,0
|
|
20230713,121800,63679060,12860,12860,12860,12860,0
|
|
20230713,121700,63679060,12860,12860,12860,12860,0
|
|
20230713,121600,63679060,12860,12860,12860,12860,0
|
|
20230713,121500,63679060,12860,12860,12860,12860,1
|
|
20230713,121400,63666200,12860,12860,12860,12860,0
|
|
20230713,121300,63666200,12860,12860,12860,12860,0
|
|
20230713,121200,63666200,12860,12860,12860,12860,0
|
|
20230713,121100,63666200,12860,12860,12860,12860,0
|
|
20230713,121000,63666200,12860,12860,12860,12860,0
|
|
20230713,120900,63666200,12860,12860,12860,12860,0
|
|
20230713,120800,63666200,12860,12860,12860,12860,0
|
|
20230713,120700,63666200,12860,12860,12860,12860,0
|
|
20230713,120600,63666200,12860,12860,12860,12860,0
|
|
20230713,120500,63666200,12860,12860,12860,12860,0
|
|
20230713,120400,63666200,12860,12860,12860,12860,0
|
|
20230713,120300,63666200,12860,12860,12860,12860,0
|
|
20230713,120200,63666200,12860,12860,12860,12860,5
|
|
20230713,120100,63601900,12860,12860,12860,12860,16
|
|
20230713,120000,63396140,12860,12860,12860,12860,3
|
|
20230713,115900,63357560,12860,12860,12860,12860,13
|
|
20230713,115800,63190380,12860,12860,12860,12860,57
|
|
20230713,115700,62457360,12850,12850,12850,12850,0
|
|
20230713,115600,62457360,12850,12850,12850,12850,0
|
|
20230713,115500,62457360,12850,12850,12850,12850,0
|
|
20230713,115400,62457360,12850,12850,12850,12850,0
|
|
20230713,115300,62457360,12850,12860,12860,12850,89
|
|
20230713,115200,61313640,12860,12860,12860,12860,1
|
|
20230713,115100,61300780,12860,12860,12860,12860,0
|
|
20230713,115000,61300780,12860,12860,12860,12860,0
|
|
20230713,114900,61300780,12860,12860,12860,12860,3
|
|
20230713,114800,61262200,12860,12860,12860,12860,0
|
|
20230713,114700,61262200,12860,12860,12860,12860,0
|
|
20230713,114600,61262200,12860,12860,12860,12860,0
|
|
20230713,114500,61262200,12860,12860,12860,12860,13
|
|
20230713,114400,61095020,12860,12860,12860,12860,0
|
|
20230713,114300,61095020,12860,12860,12860,12860,0
|
|
20230713,114200,61095020,12860,12860,12860,12860,119
|
|
20230713,114100,59564680,12860,12860,12860,12860,0
|
|
20230713,114000,59564680,12860,12860,12860,12860,0
|
|
20230713,113900,59564680,12860,12860,12860,12860,0
|
|
20230713,113800,59564680,12860,12860,12860,12860,0
|
|
20230713,113700,59564680,12860,12860,12860,12860,0
|
|
20230713,113600,59564680,12860,12860,12860,12860,1
|
|
20230713,113500,59551820,12860,12860,12860,12860,0
|
|
20230713,113400,59551820,12860,12860,12860,12860,0
|
|
20230713,113300,59551820,12860,12860,12860,12860,0
|
|
20230713,113200,59551820,12860,12860,12860,12860,0
|
|
20230713,113100,59551820,12860,12860,12860,12860,0
|
|
20230713,113000,59551820,12860,12860,12860,12860,8
|
|
20230713,112900,59448940,12860,12860,12860,12860,0
|
|
20230713,112800,59448940,12860,12860,12860,12860,0
|
|
20230713,112700,59448940,12860,12860,12860,12860,0
|
|
20230713,112600,59448940,12860,12860,12860,12860,24
|
|
20230713,112500,59140300,12860,12860,12860,12860,0
|
|
20230713,112400,59140300,12860,12860,12860,12860,0
|
|
20230713,112300,59140300,12860,12860,12860,12860,0
|
|
20230713,112200,59140300,12860,12850,12860,12850,67
|
|
20230713,112100,58278690,12850,12850,12850,12850,0
|
|
20230713,112000,58278690,12850,12850,12850,12850,0
|
|
20230713,111900,58278690,12850,12850,12850,12850,0
|
|
20230713,111800,58278690,12850,12850,12850,12850,0
|
|
20230713,111700,58278690,12850,12850,12850,12850,0
|
|
20230713,111600,58278690,12850,12850,12850,12850,0
|
|
20230713,111500,58278690,12850,12850,12850,12850,0
|
|
20230713,111400,58278690,12850,12850,12850,12850,0
|
|
20230713,111300,58278690,12850,12850,12860,12850,76
|
|
20230713,111200,57302080,12850,12850,12850,12850,0
|
|
20230713,111100,57302080,12850,12850,12850,12850,0
|
|
20230713,111000,57302080,12850,12850,12850,12850,0
|
|
20230713,110900,57302080,12850,12840,12850,12840,131
|
|
20230713,110800,55618790,12840,12840,12840,12840,0
|
|
20230713,110700,55618790,12840,12840,12840,12840,0
|
|
20230713,110600,55618790,12840,12840,12840,12840,6
|
|
20230713,110500,55541750,12840,12840,12840,12840,0
|
|
20230713,110400,55541750,12840,12840,12840,12840,0
|
|
20230713,110300,55541750,12840,12840,12840,12840,2
|
|
20230713,110200,55516070,12840,12840,12840,12840,0
|
|
20230713,110100,55516070,12840,12840,12840,12840,0
|
|
20230713,110000,55516070,12840,12840,12840,12840,1
|
|
20230713,105900,55503230,12840,12840,12840,12840,50
|
|
20230713,105800,54861230,12840,12840,12840,12840,0
|
|
20230713,105700,54861230,12840,12840,12840,12840,0
|
|
20230713,105600,54861230,12840,12840,12840,12840,0
|
|
20230713,105500,54861230,12840,12820,12840,12820,67
|
|
20230713,105400,54001770,12820,12820,12820,12820,0
|
|
20230713,105300,54001770,12820,12820,12820,12820,0
|
|
20230713,105200,54001770,12820,12820,12820,12820,0
|
|
20230713,105100,54001770,12820,12820,12820,12820,0
|
|
20230713,105000,54001770,12820,12820,12820,12820,9
|
|
20230713,104900,53886390,12840,12840,12840,12840,0
|
|
20230713,104800,53886390,12840,12840,12840,12840,0
|
|
20230713,104700,53886390,12840,12840,12840,12840,100
|
|
20230713,104600,52602390,12840,12840,12840,12840,0
|
|
20230713,104500,52602390,12840,12840,12840,12840,12
|
|
20230713,104400,52448310,12840,12840,12890,12830,570
|
|
20230713,104300,45133840,12880,12880,12880,12880,11
|
|
20230713,104200,44992160,12840,12840,12840,12840,0
|
|
20230713,104100,44992160,12840,12840,12840,12840,0
|
|
20230713,104000,44992160,12840,12840,12840,12840,0
|
|
20230713,103900,44992160,12840,12840,12840,12840,22
|
|
20230713,103800,44709680,12840,12840,12840,12840,0
|
|
20230713,103700,44709680,12840,12840,12840,12840,0
|
|
20230713,103600,44709680,12840,12840,12840,12840,0
|
|
20230713,103500,44709680,12840,12840,12840,12840,0
|
|
20230713,103400,44709680,12840,12840,12840,12840,0
|
|
20230713,103300,44709680,12840,12840,12840,12840,0
|
|
20230713,103200,44709680,12840,12840,12840,12840,0
|
|
20230713,103100,44709680,12840,12880,12890,12840,36
|
|
20230713,103000,44245810,12840,12840,12840,12840,0
|
|
20230713,102900,44245810,12840,12840,12840,12840,0
|
|
20230713,102800,44245810,12840,12840,12840,12840,0
|
|
20230713,102700,44245810,12840,12840,12840,12840,0
|
|
20230713,102600,44245810,12840,12840,12840,12840,0
|
|
20230713,102500,44245810,12840,12840,12840,12840,1
|
|
20230713,102400,44232970,12890,12890,12890,12890,0
|
|
20230713,102300,44232970,12890,12860,12890,12850,114
|
|
20230713,102200,42764270,12880,12880,12880,12880,0
|
|
20230713,102100,42764270,12880,12880,12880,12880,0
|
|
20230713,102000,42764270,12880,12880,12880,12880,0
|
|
20230713,101900,42764270,12880,12880,12880,12880,0
|
|
20230713,101800,42764270,12880,12880,12880,12880,85
|
|
20230713,101700,41669470,12880,12880,12880,12880,0
|
|
20230713,101600,41669470,12880,12880,12880,12880,0
|
|
20230713,101500,41669470,12880,12880,12880,12880,0
|
|
20230713,101400,41669470,12880,12880,12880,12880,0
|
|
20230713,101300,41669470,12880,12880,12880,12880,2
|
|
20230713,101200,41643710,12830,12830,12830,12830,0
|
|
20230713,101100,41643710,12830,12830,12830,12830,0
|
|
20230713,101000,41643710,12830,12830,12830,12830,0
|
|
20230713,100900,41643710,12830,12830,12830,12830,0
|
|
20230713,100800,41643710,12830,12830,12830,12830,1
|
|
20230713,100700,41630880,12830,12830,12830,12830,0
|
|
20230713,100600,41630880,12830,12830,12830,12830,33
|
|
20230713,100500,41207490,12830,12830,12830,12830,4
|
|
20230713,100400,41156170,12830,12830,12830,12830,0
|
|
20230713,100300,41156170,12830,12830,12830,12830,0
|
|
20230713,100200,41156170,12830,12830,12830,12830,0
|
|
20230713,100100,41156170,12830,12830,12830,12830,0
|
|
20230713,100000,41156170,12830,12830,12830,12830,1
|
|
20230713,095900,41143340,12830,12830,12830,12830,0
|
|
20230713,095800,41143340,12830,12830,12830,12830,0
|
|
20230713,095700,41143340,12830,12830,12830,12830,4
|
|
20230713,095600,41092020,12830,12830,12830,12830,4
|
|
20230713,095500,41040700,12830,12830,12830,12830,0
|
|
20230713,095400,41040700,12830,12830,12830,12830,4
|
|
20230713,095300,40989380,12830,12830,12830,12830,112
|
|
20230713,095200,39552420,12880,12850,12880,12820,220
|
|
20230713,095100,36730640,12820,12830,12830,12820,3
|
|
20230713,095000,36692160,12830,12830,12830,12830,0
|
|
20230713,094900,36692160,12830,12830,12830,12830,98
|
|
20230713,094800,35434820,12820,12820,12820,12820,1
|
|
20230713,094700,35422000,12830,12830,12830,12830,19
|
|
20230713,094600,35178230,12830,12830,12830,12830,0
|
|
20230713,094500,35178230,12830,12830,12830,12830,15
|
|
20230713,094400,34985780,12820,12820,12820,12820,0
|
|
20230713,094300,34985780,12820,12800,12820,12800,535
|
|
20230713,094200,28127100,12820,12820,12820,12820,0
|
|
20230713,094100,28127100,12820,12820,12820,12820,0
|
|
20230713,094000,28127100,12820,12820,12820,12820,0
|
|
20230713,093900,28127100,12820,12820,12820,12820,0
|
|
20230713,093800,28127100,12820,12820,12820,12820,0
|
|
20230713,093700,28127100,12820,12820,12820,12820,0
|
|
20230713,093600,28127100,12820,12820,12820,12820,0
|
|
20230713,093500,28127100,12820,12820,12820,12820,0
|
|
20230713,093400,28127100,12820,12820,12820,12820,0
|
|
20230713,093300,28127100,12820,12820,12820,12820,0
|
|
20230713,093200,28127100,12820,12810,12820,12810,23
|
|
20230713,093100,27832250,12800,12800,12800,12800,0
|
|
20230713,093000,27832250,12800,12800,12800,12800,0
|
|
20230713,092900,27832250,12800,12800,12800,12800,0
|
|
20230713,092800,27832250,12800,12800,12800,12800,0
|
|
20230713,092700,27832250,12800,12800,12800,12800,0
|
|
20230713,092600,27832250,12800,12800,12800,12800,220
|
|
20230713,092500,25016250,12820,12820,12820,12820,0
|
|
20230713,092400,25016250,12820,12820,12820,12820,0
|
|
20230713,092300,25016250,12820,12820,12820,12820,0
|
|
20230713,092200,25016250,12820,12820,12820,12820,0
|
|
20230713,092100,25016250,12820,12820,12820,12820,1
|
|
20230713,092000,25003430,12820,12820,12820,12820,0
|
|
20230713,091900,25003430,12820,12820,12820,12820,0
|
|
20230713,091800,25003430,12820,12820,12820,12820,0
|
|
20230713,091700,25003430,12820,12820,12820,12820,0
|
|
20230713,091600,25003430,12820,12820,12820,12820,100
|
|
20230713,091500,23721430,12800,12800,12800,12800,100
|
|
20230713,091400,22441430,12800,12840,12840,12750,1126
|
|
20230713,091300,8047120,12920,12920,12920,12920,0
|
|
20230713,091200,8047120,12920,12870,12920,12870,187
|
|
20230713,091100,5639960,12840,12840,12840,12840,100
|
|
20230713,091000,4355960,12850,12850,12850,12850,0
|
|
20230713,090900,4355960,12850,12850,12850,12850,300
|
|
20230713,090800,500960,12840,12840,12840,12840,0
|
|
20230713,090700,500960,12840,12840,12840,12840,0
|
|
20230713,090600,500960,12840,12840,12840,12840,0
|
|
20230713,090500,500960,12840,12840,12840,12840,0
|
|
20230713,090400,500960,12840,12840,12840,12840,0
|
|
20230713,090300,500960,12840,12840,12840,12840,0
|
|
20230713,090200,500960,12840,12840,12840,12840,0
|
|
20230713,090100,500960,12840,12840,12840,12840,21
|
|
20230713,090000,231320,12880,12840,12880,12840,18
|