579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183600,106353490,12720,12720,12720,12720,169
|
|
20230724,183500,106353490,12720,12720,12720,12720,0
|
|
20230724,183400,106353490,12720,12720,12720,12720,0
|
|
20230724,183300,106353490,12720,12720,12720,12720,0
|
|
20230724,183200,106353490,12720,12720,12720,12720,0
|
|
20230724,183100,106353490,12720,12720,12720,12720,0
|
|
20230724,183000,106353490,12720,12720,12720,12720,0
|
|
20230724,182900,106353490,12720,12720,12720,12720,0
|
|
20230724,182800,106353490,12720,12720,12720,12720,0
|
|
20230724,182700,106353490,12720,12720,12720,12720,0
|
|
20230724,182600,106353490,12720,12720,12720,12720,0
|
|
20230724,182500,106353490,12720,12720,12720,12720,0
|
|
20230724,182400,106353490,12720,12720,12720,12720,0
|
|
20230724,182300,106353490,12720,12720,12720,12720,0
|
|
20230724,182200,106353490,12720,12720,12720,12720,0
|
|
20230724,182100,106353490,12720,12720,12720,12720,0
|
|
20230724,182000,106353490,12720,12720,12720,12720,0
|
|
20230724,181900,106353490,12720,12720,12720,12720,0
|
|
20230724,181800,106353490,12720,12720,12720,12720,0
|
|
20230724,181700,106353490,12720,12720,12720,12720,0
|
|
20230724,181600,106353490,12720,12720,12720,12720,0
|
|
20230724,181500,106353490,12720,12720,12720,12720,0
|
|
20230724,181400,106353490,12720,12720,12720,12720,0
|
|
20230724,181300,106353490,12720,12720,12720,12720,0
|
|
20230724,181200,106353490,12720,12720,12720,12720,0
|
|
20230724,181100,106353490,12720,12720,12720,12720,0
|
|
20230724,181000,106353490,12720,12720,12720,12720,0
|
|
20230724,180900,106353490,12720,12720,12720,12720,0
|
|
20230724,180800,106353490,12720,12720,12720,12720,0
|
|
20230724,180700,106353490,12720,12720,12720,12720,0
|
|
20230724,180600,106353490,12720,12720,12720,12720,169
|
|
20230724,180500,106353490,12720,12720,12720,12720,0
|
|
20230724,180400,106353490,12720,12720,12720,12720,0
|
|
20230724,180300,106353490,12720,12720,12720,12720,0
|
|
20230724,180200,106353490,12720,12720,12720,12720,0
|
|
20230724,180100,106353490,12720,12720,12720,12720,0
|
|
20230724,180000,106353490,12720,12720,12720,12720,0
|
|
20230724,175900,106353490,12720,12720,12720,12720,0
|
|
20230724,175800,106353490,12720,12720,12720,12720,0
|
|
20230724,175700,106353490,12720,12720,12720,12720,0
|
|
20230724,175600,106353490,12720,12720,12720,12720,0
|
|
20230724,175500,106353490,12720,12720,12720,12720,0
|
|
20230724,175400,106353490,12720,12720,12720,12720,0
|
|
20230724,175300,106353490,12720,12720,12720,12720,0
|
|
20230724,175200,106353490,12720,12720,12720,12720,0
|
|
20230724,175100,106353490,12720,12720,12720,12720,0
|
|
20230724,175000,106353490,12720,12720,12720,12720,0
|
|
20230724,174900,106353490,12720,12720,12720,12720,0
|
|
20230724,174800,106353490,12720,12720,12720,12720,0
|
|
20230724,174700,106353490,12720,12720,12720,12720,0
|
|
20230724,174600,106353490,12720,12720,12720,12720,0
|
|
20230724,174500,106353490,12720,12720,12720,12720,0
|
|
20230724,174400,106353490,12720,12720,12720,12720,0
|
|
20230724,174300,106353490,12720,12720,12720,12720,0
|
|
20230724,174200,106353490,12720,12720,12720,12720,0
|
|
20230724,174100,106353490,12720,12720,12720,12720,0
|
|
20230724,174000,106353490,12720,12720,12720,12720,0
|
|
20230724,173900,106353490,12720,12720,12720,12720,0
|
|
20230724,173800,106353490,12720,12720,12720,12720,0
|
|
20230724,173700,106353490,12720,12720,12720,12720,0
|
|
20230724,173600,106353490,12720,12720,12720,12720,169
|
|
20230724,173500,106353490,12720,12720,12720,12720,0
|
|
20230724,173400,106353490,12720,12720,12720,12720,0
|
|
20230724,173300,106353490,12720,12720,12720,12720,0
|
|
20230724,173200,106353490,12720,12720,12720,12720,0
|
|
20230724,173100,106353490,12720,12720,12720,12720,0
|
|
20230724,173000,106353490,12720,12720,12720,12720,0
|
|
20230724,172900,106353490,12720,12720,12720,12720,0
|
|
20230724,172800,106353490,12720,12720,12720,12720,0
|
|
20230724,172700,106353490,12720,12720,12720,12720,0
|
|
20230724,172600,106353490,12720,12720,12720,12720,0
|
|
20230724,172500,106353490,12720,12720,12720,12720,0
|
|
20230724,172400,106353490,12720,12720,12720,12720,0
|
|
20230724,172300,106353490,12720,12720,12720,12720,0
|
|
20230724,172200,106353490,12720,12720,12720,12720,0
|
|
20230724,172100,106353490,12720,12720,12720,12720,0
|
|
20230724,172000,106353490,12720,12720,12720,12720,0
|
|
20230724,171900,106353490,12720,12720,12720,12720,0
|
|
20230724,171800,106353490,12720,12720,12720,12720,0
|
|
20230724,171700,106353490,12720,12720,12720,12720,0
|
|
20230724,171600,106353490,12720,12720,12720,12720,0
|
|
20230724,171500,106353490,12720,12720,12720,12720,0
|
|
20230724,171400,106353490,12720,12720,12720,12720,0
|
|
20230724,171300,106353490,12720,12720,12720,12720,0
|
|
20230724,171200,106353490,12720,12720,12720,12720,0
|
|
20230724,171100,106353490,12720,12720,12720,12720,0
|
|
20230724,171000,106353490,12720,12720,12720,12720,0
|
|
20230724,170900,106353490,12720,12720,12720,12720,0
|
|
20230724,170800,106353490,12720,12720,12720,12720,0
|
|
20230724,170700,106353490,12720,12720,12720,12720,0
|
|
20230724,170600,106353490,12720,12720,12720,12720,169
|
|
20230724,170500,106353490,12720,12720,12720,12720,0
|
|
20230724,170400,106353490,12720,12720,12720,12720,0
|
|
20230724,170300,106353490,12720,12720,12720,12720,0
|
|
20230724,170200,106353490,12720,12720,12720,12720,0
|
|
20230724,170100,106353490,12720,12720,12720,12720,0
|
|
20230724,170000,106353490,12720,12720,12720,12720,0
|
|
20230724,165900,106353490,12720,12720,12720,12720,0
|
|
20230724,165800,106353490,12720,12720,12720,12720,0
|
|
20230724,165700,106353490,12720,12720,12720,12720,0
|
|
20230724,165600,106353490,12720,12720,12720,12720,0
|
|
20230724,165500,106353490,12720,12720,12720,12720,0
|
|
20230724,165400,106353490,12720,12720,12720,12720,0
|
|
20230724,165300,106353490,12720,12720,12720,12720,0
|
|
20230724,165200,106353490,12720,12720,12720,12720,0
|
|
20230724,165100,106353490,12720,12720,12720,12720,0
|
|
20230724,165000,106353490,12720,12720,12720,12720,0
|
|
20230724,164900,106353490,12720,12720,12720,12720,0
|
|
20230724,164800,106353490,12720,12720,12720,12720,0
|
|
20230724,164700,106353490,12720,12720,12720,12720,0
|
|
20230724,164600,106353490,12720,12720,12720,12720,0
|
|
20230724,164500,106353490,12720,12720,12720,12720,0
|
|
20230724,164400,106353490,12720,12720,12720,12720,0
|
|
20230724,164300,106353490,12720,12720,12720,12720,0
|
|
20230724,164200,106353490,12720,12720,12720,12720,0
|
|
20230724,164100,106353490,12720,12720,12720,12720,0
|
|
20230724,164000,106353490,12720,12720,12720,12720,0
|
|
20230724,163900,106353490,12720,12720,12720,12720,0
|
|
20230724,163800,106353490,12720,12720,12720,12720,0
|
|
20230724,163700,106353490,12720,12720,12720,12720,0
|
|
20230724,163600,106353490,12720,12720,12720,12720,169
|
|
20230724,163500,106353490,12720,12720,12720,12720,0
|
|
20230724,163400,106353490,12720,12720,12720,12720,0
|
|
20230724,163300,106353490,12720,12720,12720,12720,0
|
|
20230724,163200,106353490,12720,12720,12720,12720,0
|
|
20230724,163100,106353490,12720,12720,12720,12720,0
|
|
20230724,163000,106353490,12720,12720,12720,12720,0
|
|
20230724,162900,106353490,12720,12720,12720,12720,0
|
|
20230724,162800,106353490,12720,12720,12720,12720,0
|
|
20230724,162700,106353490,12720,12720,12720,12720,0
|
|
20230724,162600,106353490,12720,12720,12720,12720,0
|
|
20230724,162500,106353490,12720,12720,12720,12720,0
|
|
20230724,162400,106353490,12720,12720,12720,12720,0
|
|
20230724,162300,106353490,12720,12720,12720,12720,0
|
|
20230724,162200,106353490,12720,12720,12720,12720,0
|
|
20230724,162100,106353490,12720,12720,12720,12720,0
|
|
20230724,162000,106353490,12720,12720,12720,12720,0
|
|
20230724,161900,106353490,12720,12720,12720,12720,0
|
|
20230724,161800,106353490,12720,12720,12720,12720,0
|
|
20230724,161700,106353490,12720,12720,12720,12720,0
|
|
20230724,161600,106353490,12720,12720,12720,12720,0
|
|
20230724,161500,106353490,12720,12720,12720,12720,0
|
|
20230724,161400,106353490,12720,12720,12720,12720,0
|
|
20230724,161300,106353490,12720,12720,12720,12720,0
|
|
20230724,161200,106353490,12720,12720,12720,12720,0
|
|
20230724,161100,106353490,12720,12720,12720,12720,0
|
|
20230724,161000,106353490,12720,12720,12720,12720,0
|
|
20230724,160900,106353490,12720,12720,12720,12720,0
|
|
20230724,160800,106353490,12720,12720,12720,12720,0
|
|
20230724,160700,106353490,12720,12720,12720,12720,0
|
|
20230724,160600,106353490,12720,12720,12720,12720,169
|
|
20230724,160500,106353490,12720,12720,12720,12720,0
|
|
20230724,160400,106353490,12720,12720,12720,12720,0
|
|
20230724,160300,106353490,12720,12720,12720,12720,0
|
|
20230724,160200,106353490,12720,12720,12720,12720,0
|
|
20230724,160100,106353490,12720,12720,12720,12720,0
|
|
20230724,160000,106353490,12720,12720,12720,12720,0
|
|
20230724,155900,106353490,12720,12720,12720,12720,0
|
|
20230724,155800,106353490,12720,12720,12720,12720,0
|
|
20230724,155700,106353490,12720,12720,12720,12720,0
|
|
20230724,155600,106353490,12720,12720,12720,12720,0
|
|
20230724,155500,106353490,12720,12720,12720,12720,0
|
|
20230724,155400,106353490,12720,12720,12720,12720,0
|
|
20230724,155300,106353490,12720,12720,12720,12720,0
|
|
20230724,155200,106353490,12720,12720,12720,12720,0
|
|
20230724,155100,106353490,12720,12720,12720,12720,0
|
|
20230724,155000,106353490,12720,12720,12720,12720,0
|
|
20230724,154900,106353490,12720,12720,12720,12720,0
|
|
20230724,154800,106353490,12720,12720,12720,12720,0
|
|
20230724,154700,106353490,12720,12720,12720,12720,0
|
|
20230724,154600,106353490,12720,12720,12720,12720,0
|
|
20230724,154500,106353490,12720,12720,12720,12720,0
|
|
20230724,154400,106353490,12720,12720,12720,12720,0
|
|
20230724,154300,106353490,12720,12720,12720,12720,0
|
|
20230724,154200,106353490,12720,12720,12720,12720,0
|
|
20230724,154100,106353490,12720,12720,12720,12720,0
|
|
20230724,154000,106353490,12720,12720,12720,12720,0
|
|
20230724,153900,106353490,12720,12720,12720,12720,0
|
|
20230724,153800,106353490,12720,12720,12720,12720,0
|
|
20230724,153700,106353490,12720,12720,12720,12720,0
|
|
20230724,153600,106353490,12720,12720,12720,12720,169
|
|
20230724,153500,106353490,12720,12720,12720,12720,0
|
|
20230724,153400,106353490,12720,12720,12720,12720,0
|
|
20230724,153300,106353490,12720,12720,12720,12720,0
|
|
20230724,153200,106353490,12720,12720,12720,12720,0
|
|
20230724,153100,106353490,12720,12720,12720,12720,0
|
|
20230724,153000,106353490,12720,12720,12720,12720,169
|
|
20230724,152900,104203810,12720,12720,12720,12720,0
|
|
20230724,152800,104203810,12720,12720,12720,12720,0
|
|
20230724,152700,104203810,12720,12720,12720,12720,0
|
|
20230724,152600,104203810,12720,12720,12720,12720,0
|
|
20230724,152500,104203810,12720,12720,12720,12720,0
|
|
20230724,152400,104203810,12720,12720,12720,12720,0
|
|
20230724,152300,104203810,12720,12720,12720,12720,0
|
|
20230724,152200,104203810,12720,12720,12720,12720,0
|
|
20230724,152100,104203810,12720,12720,12720,12720,0
|
|
20230724,152000,104203810,12720,12720,12720,12720,0
|
|
20230724,151900,104203810,12720,12690,12730,12690,40
|
|
20230724,151800,103695200,12690,12690,12690,12690,11
|
|
20230724,151700,103555610,12650,12650,12650,12650,39
|
|
20230724,151600,103062260,12670,12670,12670,12670,0
|
|
20230724,151500,103062260,12670,12670,12670,12670,0
|
|
20230724,151400,103062260,12670,12670,12670,12670,10
|
|
20230724,151300,102935560,12660,12660,12660,12660,0
|
|
20230724,151200,102935560,12660,12660,12660,12660,52
|
|
20230724,151100,102277240,12670,12670,12670,12670,114
|
|
20230724,151000,100832860,12690,12690,12690,12690,52
|
|
20230724,150900,100172980,12690,12690,12690,12690,0
|
|
20230724,150800,100172980,12690,12690,12690,12690,0
|
|
20230724,150700,100172980,12690,12690,12690,12690,0
|
|
20230724,150600,100172980,12690,12690,12690,12690,0
|
|
20230724,150500,100172980,12690,12690,12690,12690,0
|
|
20230724,150400,100172980,12690,12690,12690,12690,0
|
|
20230724,150300,100172980,12690,12690,12690,12690,2
|
|
20230724,150200,100147600,12690,12690,12690,12690,0
|
|
20230724,150100,100147600,12690,12690,12690,12690,19
|
|
20230724,150000,99906490,12690,12690,12690,12690,0
|
|
20230724,145900,99906490,12690,12680,12690,12680,74
|
|
20230724,145800,98968160,12680,12680,12680,12680,0
|
|
20230724,145700,98968160,12680,12680,12680,12680,69
|
|
20230724,145600,98093240,12680,12680,12680,12680,0
|
|
20230724,145500,98093240,12680,12680,12680,12680,0
|
|
20230724,145400,98093240,12680,12680,12680,12680,0
|
|
20230724,145300,98093240,12680,12690,12690,12680,355
|
|
20230724,145200,93591620,12740,12740,12740,12740,0
|
|
20230724,145100,93591620,12740,12740,12740,12740,0
|
|
20230724,145000,93591620,12740,12740,12740,12740,0
|
|
20230724,144900,93591620,12740,12740,12740,12740,0
|
|
20230724,144800,93591620,12740,12740,12740,12740,0
|
|
20230724,144700,93591620,12740,12740,12740,12740,0
|
|
20230724,144600,93591620,12740,12740,12740,12740,0
|
|
20230724,144500,93591620,12740,12740,12740,12740,0
|
|
20230724,144400,93591620,12740,12740,12740,12740,0
|
|
20230724,144300,93591620,12740,12740,12740,12740,0
|
|
20230724,144200,93591620,12740,12740,12740,12740,2
|
|
20230724,144100,93566140,12750,12730,12750,12730,76
|
|
20230724,144000,92597940,12740,12740,12740,12740,0
|
|
20230724,143900,92597940,12740,12740,12740,12740,0
|
|
20230724,143800,92597940,12740,12740,12740,12740,0
|
|
20230724,143700,92597940,12740,12740,12740,12740,0
|
|
20230724,143600,92597940,12740,12740,12740,12740,0
|
|
20230724,143500,92597940,12740,12740,12740,12740,0
|
|
20230724,143400,92597940,12740,12740,12740,12740,0
|
|
20230724,143300,92597940,12740,12740,12740,12740,0
|
|
20230724,143200,92597940,12740,12740,12740,12740,0
|
|
20230724,143100,92597940,12740,12740,12740,12740,0
|
|
20230724,143000,92597940,12740,12740,12740,12740,0
|
|
20230724,142900,92597940,12740,12740,12740,12740,0
|
|
20230724,142800,92597940,12740,12740,12740,12740,1
|
|
20230724,142700,92585200,12740,12720,12740,12720,79
|
|
20230724,142600,91580000,12730,12730,12730,12730,0
|
|
20230724,142500,91580000,12730,12730,12730,12730,0
|
|
20230724,142400,91580000,12730,12730,12730,12730,0
|
|
20230724,142300,91580000,12730,12730,12730,12730,0
|
|
20230724,142200,91580000,12730,12730,12730,12730,0
|
|
20230724,142100,91580000,12730,12730,12730,12730,0
|
|
20230724,142000,91580000,12730,12730,12730,12730,0
|
|
20230724,141900,91580000,12730,12730,12730,12730,0
|
|
20230724,141800,91580000,12730,12730,12730,12730,0
|
|
20230724,141700,91580000,12730,12730,12730,12730,0
|
|
20230724,141600,91580000,12730,12730,12730,12730,0
|
|
20230724,141500,91580000,12730,12730,12730,12730,0
|
|
20230724,141400,91580000,12730,12710,12730,12710,65
|
|
20230724,141300,90753450,12710,12710,12710,12710,0
|
|
20230724,141200,90753450,12710,12710,12710,12710,3
|
|
20230724,141100,90715320,12720,12720,12720,12720,0
|
|
20230724,141000,90715320,12720,12720,12720,12720,0
|
|
20230724,140900,90715320,12720,12720,12720,12720,0
|
|
20230724,140800,90715320,12720,12720,12720,12720,0
|
|
20230724,140700,90715320,12720,12720,12720,12720,0
|
|
20230724,140600,90715320,12720,12720,12720,12720,0
|
|
20230724,140500,90715320,12720,12720,12720,12720,0
|
|
20230724,140400,90715320,12720,12720,12720,12720,0
|
|
20230724,140300,90715320,12720,12720,12720,12720,0
|
|
20230724,140200,90715320,12720,12720,12720,12720,0
|
|
20230724,140100,90715320,12720,12700,12730,12700,52
|
|
20230724,140000,90053730,12690,12690,12690,12680,16
|
|
20230724,135900,89850720,12720,12720,12720,12720,0
|
|
20230724,135800,89850720,12720,12720,12720,12720,0
|
|
20230724,135700,89850720,12720,12720,12720,12720,0
|
|
20230724,135600,89850720,12720,12720,12720,12720,0
|
|
20230724,135500,89850720,12720,12720,12720,12720,0
|
|
20230724,135400,89850720,12720,12720,12720,12720,0
|
|
20230724,135300,89850720,12720,12720,12720,12720,0
|
|
20230724,135200,89850720,12720,12720,12720,12720,0
|
|
20230724,135100,89850720,12720,12720,12720,12720,0
|
|
20230724,135000,89850720,12720,12720,12720,12720,0
|
|
20230724,134900,89850720,12720,12720,12720,12720,0
|
|
20230724,134800,89850720,12720,12720,12720,12720,0
|
|
20230724,134700,89850720,12720,12720,12720,12720,0
|
|
20230724,134600,89850720,12720,12710,12730,12710,72
|
|
20230724,134500,88935130,12700,12700,12700,12700,0
|
|
20230724,134400,88935130,12700,12700,12700,12700,0
|
|
20230724,134300,88935130,12700,12700,12700,12700,0
|
|
20230724,134200,88935130,12700,12700,12700,12700,0
|
|
20230724,134100,88935130,12700,12700,12700,12700,30
|
|
20230724,134000,88554130,12720,12720,12720,12720,0
|
|
20230724,133900,88554130,12720,12720,12720,12720,0
|
|
20230724,133800,88554130,12720,12720,12720,12720,0
|
|
20230724,133700,88554130,12720,12720,12720,12720,0
|
|
20230724,133600,88554130,12720,12720,12720,12720,0
|
|
20230724,133500,88554130,12720,12720,12720,12720,0
|
|
20230724,133400,88554130,12720,12720,12720,12720,0
|
|
20230724,133300,88554130,12720,12720,12720,12720,0
|
|
20230724,133200,88554130,12720,12720,12720,12720,0
|
|
20230724,133100,88554130,12720,12720,12720,12720,1
|
|
20230724,133000,88541410,12720,12720,12720,12720,18
|
|
20230724,132900,88312450,12680,12680,12680,12680,0
|
|
20230724,132800,88312450,12680,12680,12680,12680,0
|
|
20230724,132700,88312450,12680,12680,12680,12680,0
|
|
20230724,132600,88312450,12680,12680,12680,12680,0
|
|
20230724,132500,88312450,12680,12680,12680,12680,0
|
|
20230724,132400,88312450,12680,12680,12680,12680,0
|
|
20230724,132300,88312450,12680,12680,12680,12680,0
|
|
20230724,132200,88312450,12680,12680,12680,12680,0
|
|
20230724,132100,88312450,12680,12680,12680,12680,100
|
|
20230724,132000,87044450,12680,12680,12680,12680,0
|
|
20230724,131900,87044450,12680,12680,12680,12680,0
|
|
20230724,131800,87044450,12680,12680,12680,12680,10
|
|
20230724,131700,86917650,12680,12680,12680,12680,0
|
|
20230724,131600,86917650,12680,12680,12680,12680,0
|
|
20230724,131500,86917650,12680,12680,12680,12680,0
|
|
20230724,131400,86917650,12680,12710,12740,12680,88
|
|
20230724,131300,85800040,12680,12680,12680,12680,0
|
|
20230724,131200,85800040,12680,12680,12680,12680,0
|
|
20230724,131100,85800040,12680,12680,12680,12680,0
|
|
20230724,131000,85800040,12680,12680,12680,12680,0
|
|
20230724,130900,85800040,12680,12680,12680,12680,0
|
|
20230724,130800,85800040,12680,12680,12680,12680,0
|
|
20230724,130700,85800040,12680,12680,12680,12680,0
|
|
20230724,130600,85800040,12680,12680,12680,12680,0
|
|
20230724,130500,85800040,12680,12680,12680,12680,0
|
|
20230724,130400,85800040,12680,12680,12680,12680,0
|
|
20230724,130300,85800040,12680,12680,12680,12680,0
|
|
20230724,130200,85800040,12680,12680,12680,12680,0
|
|
20230724,130100,85800040,12680,12680,12680,12680,0
|
|
20230724,130000,85800040,12680,12680,12680,12680,0
|
|
20230724,125900,85800040,12680,12700,12740,12680,388
|
|
20230724,125800,80872110,12710,12710,12710,12710,0
|
|
20230724,125700,80872110,12710,12710,12710,12710,0
|
|
20230724,125600,80872110,12710,12710,12710,12710,0
|
|
20230724,125500,80872110,12710,12710,12710,12710,0
|
|
20230724,125400,80872110,12710,12710,12710,12710,0
|
|
20230724,125300,80872110,12710,12710,12710,12710,0
|
|
20230724,125200,80872110,12710,12710,12710,12710,0
|
|
20230724,125100,80872110,12710,12710,12710,12710,0
|
|
20230724,125000,80872110,12710,12710,12710,12710,1
|
|
20230724,124900,80859400,12740,12660,12740,12660,146
|
|
20230724,124800,79008200,12670,12670,12670,12670,9
|
|
20230724,124700,78894170,12660,12660,12660,12660,0
|
|
20230724,124600,78894170,12660,12660,12660,12660,0
|
|
20230724,124500,78894170,12660,12660,12660,12660,0
|
|
20230724,124400,78894170,12660,12660,12660,12660,0
|
|
20230724,124300,78894170,12660,12660,12660,12660,0
|
|
20230724,124200,78894170,12660,12660,12660,12660,0
|
|
20230724,124100,78894170,12660,12660,12660,12660,0
|
|
20230724,124000,78894170,12660,12660,12660,12660,0
|
|
20230724,123900,78894170,12660,12660,12660,12660,0
|
|
20230724,123800,78894170,12660,12660,12660,12660,0
|
|
20230724,123700,78894170,12660,12660,12660,12660,0
|
|
20230724,123600,78894170,12660,12660,12660,12660,0
|
|
20230724,123500,78894170,12660,12660,12660,12660,1
|
|
20230724,123400,78881510,12670,12670,12670,12670,0
|
|
20230724,123300,78881510,12670,12670,12670,12670,0
|
|
20230724,123200,78881510,12670,12670,12670,12670,0
|
|
20230724,123100,78881510,12670,12670,12670,12670,0
|
|
20230724,123000,78881510,12670,12670,12670,12670,0
|
|
20230724,122900,78881510,12670,12670,12670,12670,0
|
|
20230724,122800,78881510,12670,12670,12670,12670,0
|
|
20230724,122700,78881510,12670,12670,12670,12670,0
|
|
20230724,122600,78881510,12670,12670,12670,12670,0
|
|
20230724,122500,78881510,12670,12670,12670,12670,0
|
|
20230724,122400,78881510,12670,12670,12670,12670,0
|
|
20230724,122300,78881510,12670,12670,12670,12670,0
|
|
20230724,122200,78881510,12670,12670,12670,12670,0
|
|
20230724,122100,78881510,12670,12670,12670,12670,0
|
|
20230724,122000,78881510,12670,12670,12670,12670,0
|
|
20230724,121900,78881510,12670,12670,12670,12670,0
|
|
20230724,121800,78881510,12670,12670,12670,12670,0
|
|
20230724,121700,78881510,12670,12670,12670,12670,0
|
|
20230724,121600,78881510,12670,12660,12670,12660,2
|
|
20230724,121500,78856180,12670,12670,12670,12670,1
|
|
20230724,121400,78843510,12650,12650,12650,12650,172
|
|
20230724,121300,76667710,12640,12640,12640,12640,0
|
|
20230724,121200,76667710,12640,12640,12640,12640,121
|
|
20230724,121100,75138270,12640,12640,12640,12640,0
|
|
20230724,121000,75138270,12640,12640,12640,12640,1
|
|
20230724,120900,75125630,12640,12640,12640,12640,7
|
|
20230724,120800,75037150,12640,12640,12640,12640,0
|
|
20230724,120700,75037150,12640,12640,12640,12640,0
|
|
20230724,120600,75037150,12640,12640,12640,12640,0
|
|
20230724,120500,75037150,12640,12640,12640,12640,0
|
|
20230724,120400,75037150,12640,12640,12640,12640,0
|
|
20230724,120300,75037150,12640,12640,12640,12640,0
|
|
20230724,120200,75037150,12640,12640,12640,12640,0
|
|
20230724,120100,75037150,12640,12640,12640,12640,0
|
|
20230724,120000,75037150,12640,12640,12640,12640,1
|
|
20230724,115900,75024510,12640,12640,12640,12640,0
|
|
20230724,115800,75024510,12640,12640,12640,12640,0
|
|
20230724,115700,75024510,12640,12640,12640,12640,20
|
|
20230724,115600,74771710,12640,12640,12640,12640,0
|
|
20230724,115500,74771710,12640,12640,12640,12640,0
|
|
20230724,115400,74771710,12640,12640,12640,12640,0
|
|
20230724,115300,74771710,12640,12640,12640,12640,0
|
|
20230724,115200,74771710,12640,12640,12640,12640,0
|
|
20230724,115100,74771710,12640,12640,12640,12640,0
|
|
20230724,115000,74771710,12640,12640,12640,12640,0
|
|
20230724,114900,74771710,12640,12640,12640,12640,0
|
|
20230724,114800,74771710,12640,12640,12640,12640,0
|
|
20230724,114700,74771710,12640,12640,12640,12640,0
|
|
20230724,114600,74771710,12640,12640,12640,12640,77
|
|
20230724,114500,73798430,12640,12640,12640,12640,0
|
|
20230724,114400,73798430,12640,12640,12640,12640,0
|
|
20230724,114300,73798430,12640,12640,12640,12640,0
|
|
20230724,114200,73798430,12640,12640,12640,12640,0
|
|
20230724,114100,73798430,12640,12640,12640,12640,0
|
|
20230724,114000,73798430,12640,12640,12640,12640,32
|
|
20230724,113900,73393950,12640,12680,12690,12620,2151
|
|
20230724,113800,46182730,12670,12670,12670,12670,0
|
|
20230724,113700,46182730,12670,12670,12670,12670,0
|
|
20230724,113600,46182730,12670,12670,12670,12670,0
|
|
20230724,113500,46182730,12670,12670,12670,12670,0
|
|
20230724,113400,46182730,12670,12670,12670,12670,0
|
|
20230724,113300,46182730,12670,12670,12670,12670,0
|
|
20230724,113200,46182730,12670,12670,12670,12670,9
|
|
20230724,113100,46068700,12670,12680,12680,12670,46
|
|
20230724,113000,45485870,12690,12690,12690,12690,0
|
|
20230724,112900,45485870,12690,12690,12690,12690,1
|
|
20230724,112800,45473180,12690,12690,12690,12690,8
|
|
20230724,112700,45371660,12680,12680,12680,12680,0
|
|
20230724,112600,45371660,12680,12680,12680,12680,389
|
|
20230724,112500,40439140,12680,12680,12680,12680,0
|
|
20230724,112400,40439140,12680,12680,12680,12680,0
|
|
20230724,112300,40439140,12680,12680,12680,12680,2
|
|
20230724,112200,40413780,12710,12710,12710,12710,0
|
|
20230724,112100,40413780,12710,12710,12710,12710,0
|
|
20230724,112000,40413780,12710,12710,12710,12710,0
|
|
20230724,111900,40413780,12710,12710,12710,12710,0
|
|
20230724,111800,40413780,12710,12710,12710,12710,0
|
|
20230724,111700,40413780,12710,12710,12710,12710,0
|
|
20230724,111600,40413780,12710,12710,12710,12710,0
|
|
20230724,111500,40413780,12710,12710,12710,12710,0
|
|
20230724,111400,40413780,12710,12700,12710,12700,176
|
|
20230724,111300,38178570,12690,12690,12690,12690,1
|
|
20230724,111200,38165880,12680,12680,12680,12680,0
|
|
20230724,111100,38165880,12680,12680,12680,12680,0
|
|
20230724,111000,38165880,12680,12680,12680,12680,23
|
|
20230724,110900,37874240,12680,12680,12680,12680,0
|
|
20230724,110800,37874240,12680,12680,12680,12680,0
|
|
20230724,110700,37874240,12680,12680,12680,12680,0
|
|
20230724,110600,37874240,12680,12680,12680,12680,0
|
|
20230724,110500,37874240,12680,12680,12680,12680,15
|
|
20230724,110400,37684040,12680,12680,12680,12680,3
|
|
20230724,110300,37646000,12700,12700,12700,12700,0
|
|
20230724,110200,37646000,12700,12700,12700,12700,0
|
|
20230724,110100,37646000,12700,12700,12700,12700,0
|
|
20230724,110000,37646000,12700,12700,12700,12700,0
|
|
20230724,105900,37646000,12700,12700,12700,12700,0
|
|
20230724,105800,37646000,12700,12700,12700,12700,0
|
|
20230724,105700,37646000,12700,12700,12700,12700,0
|
|
20230724,105600,37646000,12700,12700,12700,12700,50
|
|
20230724,105500,37011000,12700,12700,12700,12700,10
|
|
20230724,105400,36884000,12700,12700,12700,12700,0
|
|
20230724,105300,36884000,12700,12700,12700,12700,0
|
|
20230724,105200,36884000,12700,12690,12700,12690,120
|
|
20230724,105100,35360360,12690,12690,12690,12690,8
|
|
20230724,105000,35258840,12690,12690,12690,12690,0
|
|
20230724,104900,35258840,12690,12690,12690,12690,0
|
|
20230724,104800,35258840,12690,12690,12690,12690,0
|
|
20230724,104700,35258840,12690,12690,12690,12690,0
|
|
20230724,104600,35258840,12690,12690,12690,12690,0
|
|
20230724,104500,35258840,12690,12690,12690,12690,26
|
|
20230724,104400,34928900,12670,12670,12670,12670,0
|
|
20230724,104300,34928900,12670,12670,12670,12670,0
|
|
20230724,104200,34928900,12670,12670,12670,12670,0
|
|
20230724,104100,34928900,12670,12670,12670,12670,0
|
|
20230724,104000,34928900,12670,12670,12670,12670,0
|
|
20230724,103900,34928900,12670,12670,12670,12670,0
|
|
20230724,103800,34928900,12670,12670,12670,12670,0
|
|
20230724,103700,34928900,12670,12670,12670,12670,0
|
|
20230724,103600,34928900,12670,12670,12670,12670,319
|
|
20230724,103500,30887170,12690,12690,12690,12690,4
|
|
20230724,103400,30836410,12680,12680,12680,12680,24
|
|
20230724,103300,30532090,12680,12680,12680,12680,62
|
|
20230724,103200,29745930,12680,12680,12680,12680,0
|
|
20230724,103100,29745930,12680,12680,12680,12680,0
|
|
20230724,103000,29745930,12680,12670,12680,12670,103
|
|
20230724,102900,28440910,12680,12680,12680,12680,0
|
|
20230724,102800,28440910,12680,12680,12680,12680,0
|
|
20230724,102700,28440910,12680,12680,12680,12680,0
|
|
20230724,102600,28440910,12680,12680,12680,12680,0
|
|
20230724,102500,28440910,12680,12680,12680,12680,0
|
|
20230724,102400,28440910,12680,12670,12680,12670,10
|
|
20230724,102300,28314120,12670,12670,12670,12670,0
|
|
20230724,102200,28314120,12670,12670,12670,12670,40
|
|
20230724,102100,27807320,12680,12680,12680,12680,0
|
|
20230724,102000,27807320,12680,12680,12680,12680,0
|
|
20230724,101900,27807320,12680,12680,12680,12680,0
|
|
20230724,101800,27807320,12680,12680,12680,12680,18
|
|
20230724,101700,27579080,12680,12680,12680,12680,6
|
|
20230724,101600,27503000,12690,12690,12690,12690,0
|
|
20230724,101500,27503000,12690,12690,12690,12690,0
|
|
20230724,101400,27503000,12690,12690,12690,12690,0
|
|
20230724,101300,27503000,12690,12680,12690,12680,47
|
|
20230724,101200,26906690,12690,12690,12690,12690,0
|
|
20230724,101100,26906690,12690,12690,12690,12690,0
|
|
20230724,101000,26906690,12690,12690,12690,12690,0
|
|
20230724,100900,26906690,12690,12690,12690,12690,0
|
|
20230724,100800,26906690,12690,12690,12690,12690,0
|
|
20230724,100700,26906690,12690,12690,12690,12690,7
|
|
20230724,100600,26817860,12690,12690,12690,12690,0
|
|
20230724,100500,26817860,12690,12690,12690,12690,0
|
|
20230724,100400,26817860,12690,12690,12690,12690,0
|
|
20230724,100300,26817860,12690,12690,12690,12690,0
|
|
20230724,100200,26817860,12690,12690,12690,12690,0
|
|
20230724,100100,26817860,12690,12690,12690,12690,0
|
|
20230724,100000,26817860,12690,12690,12690,12690,0
|
|
20230724,095900,26817860,12690,12690,12690,12690,0
|
|
20230724,095800,26817860,12690,12690,12690,12690,0
|
|
20230724,095700,26817860,12690,12690,12690,12690,6
|
|
20230724,095600,26741720,12680,12680,12680,12680,0
|
|
20230724,095500,26741720,12680,12680,12680,12680,0
|
|
20230724,095400,26741720,12680,12680,12680,12680,0
|
|
20230724,095300,26741720,12680,12690,12690,12680,272
|
|
20230724,095200,23290080,12690,12690,12690,12690,9
|
|
20230724,095100,23175870,12690,12690,12690,12690,9
|
|
20230724,095000,23061660,12690,12700,12700,12690,252
|
|
20230724,094900,19863160,12700,12700,12700,12700,5
|
|
20230724,094800,19799660,12700,12690,12700,12690,5
|
|
20230724,094700,19736190,12690,12690,12690,12690,2
|
|
20230724,094600,19710810,12670,12670,12670,12670,0
|
|
20230724,094500,19710810,12670,12670,12670,12670,5
|
|
20230724,094400,19647460,12670,12670,12670,12670,0
|
|
20230724,094300,19647460,12670,12670,12670,12670,153
|
|
20230724,094200,17708950,12700,12700,12700,12700,0
|
|
20230724,094100,17708950,12700,12700,12700,12700,0
|
|
20230724,094000,17708950,12700,12700,12700,12700,0
|
|
20230724,093900,17708950,12700,12700,12700,12700,0
|
|
20230724,093800,17708950,12700,12700,12700,12700,0
|
|
20230724,093700,17708950,12700,12700,12700,12700,0
|
|
20230724,093600,17708950,12700,12700,12700,12700,0
|
|
20230724,093500,17708950,12700,12700,12700,12700,30
|
|
20230724,093400,17327950,12700,12700,12700,12700,2
|
|
20230724,093300,17302550,12700,12700,12700,12700,0
|
|
20230724,093200,17302550,12700,12700,12700,12700,0
|
|
20230724,093100,17302550,12700,12700,12700,12700,0
|
|
20230724,093000,17302550,12700,12700,12700,12700,0
|
|
20230724,092900,17302550,12700,12690,12700,12690,70
|
|
20230724,092800,16413710,12690,12690,12690,12690,0
|
|
20230724,092700,16413710,12690,12670,12690,12660,302
|
|
20230724,092600,12589090,12670,12670,12670,12670,0
|
|
20230724,092500,12589090,12670,12670,12670,12670,0
|
|
20230724,092400,12589090,12670,12670,12670,12670,0
|
|
20230724,092300,12589090,12670,12670,12670,12670,0
|
|
20230724,092200,12589090,12670,12670,12670,12670,0
|
|
20230724,092100,12589090,12670,12670,12670,12670,0
|
|
20230724,092000,12589090,12670,12670,12670,12670,0
|
|
20230724,091900,12589090,12670,12670,12670,12670,0
|
|
20230724,091800,12589090,12670,12680,12680,12670,215
|
|
20230724,091700,9865020,12680,12680,12680,12680,0
|
|
20230724,091600,9865020,12680,12680,12680,12680,0
|
|
20230724,091500,9865020,12680,12680,12680,12680,62
|
|
20230724,091400,9078860,12690,12690,12690,12690,0
|
|
20230724,091300,9078860,12690,12690,12690,12690,0
|
|
20230724,091200,9078860,12690,12690,12690,12690,0
|
|
20230724,091100,9078860,12690,12690,12690,12690,50
|
|
20230724,091000,8444360,12670,12670,12670,12670,0
|
|
20230724,090900,8444360,12670,12670,12670,12670,0
|
|
20230724,090800,8444360,12670,12670,12670,12670,0
|
|
20230724,090700,8444360,12670,12670,12670,12670,0
|
|
20230724,090600,8444360,12670,12670,12670,12670,1
|
|
20230724,090500,8431690,12700,12700,12700,12700,1
|
|
20230724,090400,8418990,12680,12680,12680,12680,0
|
|
20230724,090300,8418990,12680,12690,12690,12680,216
|
|
20230724,090200,5678660,12690,12690,12690,12690,0
|
|
20230724,090100,5678660,12690,12690,12690,12690,0
|
|
20230724,090000,5678660,12690,12740,12740,12690,447
|