619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191600,664269550,6690,6690,6690,6690,1556
|
|
20230711,191500,664269550,6690,6690,6690,6690,0
|
|
20230711,191400,664269550,6690,6690,6690,6690,0
|
|
20230711,191300,664269550,6690,6690,6690,6690,0
|
|
20230711,191200,664269550,6690,6690,6690,6690,0
|
|
20230711,191100,664269550,6690,6690,6690,6690,0
|
|
20230711,191000,664269550,6690,6690,6690,6690,0
|
|
20230711,190900,664269550,6690,6690,6690,6690,0
|
|
20230711,190800,664269550,6690,6690,6690,6690,0
|
|
20230711,190700,664269550,6690,6690,6690,6690,0
|
|
20230711,190600,664269550,6690,6690,6690,6690,0
|
|
20230711,190500,664269550,6690,6690,6690,6690,0
|
|
20230711,190400,664269550,6690,6690,6690,6690,0
|
|
20230711,190300,664269550,6690,6690,6690,6690,0
|
|
20230711,190200,664269550,6690,6690,6690,6690,0
|
|
20230711,190100,664269550,6690,6690,6690,6690,0
|
|
20230711,190000,664269550,6690,6690,6690,6690,0
|
|
20230711,185900,664269550,6690,6690,6690,6690,0
|
|
20230711,185800,664269550,6690,6690,6690,6690,0
|
|
20230711,185700,664269550,6690,6690,6690,6690,0
|
|
20230711,185600,664269550,6690,6690,6690,6690,0
|
|
20230711,185500,664269550,6690,6690,6690,6690,0
|
|
20230711,185400,664269550,6690,6690,6690,6690,0
|
|
20230711,185300,664269550,6690,6690,6690,6690,0
|
|
20230711,185200,664269550,6690,6690,6690,6690,0
|
|
20230711,185100,664269550,6690,6690,6690,6690,0
|
|
20230711,185000,664269550,6690,6690,6690,6690,0
|
|
20230711,184900,664269550,6690,6690,6690,6690,0
|
|
20230711,184800,664269550,6690,6690,6690,6690,0
|
|
20230711,184700,664269550,6690,6690,6690,6690,0
|
|
20230711,184600,664269550,6690,6690,6690,6690,1556
|
|
20230711,184500,664269550,6690,6690,6690,6690,0
|
|
20230711,184400,664269550,6690,6690,6690,6690,0
|
|
20230711,184300,664269550,6690,6690,6690,6690,0
|
|
20230711,184200,664269550,6690,6690,6690,6690,0
|
|
20230711,184100,664269550,6690,6690,6690,6690,0
|
|
20230711,184000,664269550,6690,6690,6690,6690,0
|
|
20230711,183900,664269550,6690,6690,6690,6690,0
|
|
20230711,183800,664269550,6690,6690,6690,6690,0
|
|
20230711,183700,664269550,6690,6690,6690,6690,0
|
|
20230711,183600,664269550,6690,6690,6690,6690,0
|
|
20230711,183500,664269550,6690,6690,6690,6690,0
|
|
20230711,183400,664269550,6690,6690,6690,6690,0
|
|
20230711,183300,664269550,6690,6690,6690,6690,0
|
|
20230711,183200,664269550,6690,6690,6690,6690,0
|
|
20230711,183100,664269550,6690,6690,6690,6690,0
|
|
20230711,183000,664269550,6690,6690,6690,6690,0
|
|
20230711,182900,664269550,6690,6690,6690,6690,0
|
|
20230711,182800,664269550,6690,6690,6690,6690,0
|
|
20230711,182700,664269550,6690,6690,6690,6690,0
|
|
20230711,182600,664269550,6690,6690,6690,6690,0
|
|
20230711,182500,664269550,6690,6690,6690,6690,0
|
|
20230711,182400,664269550,6690,6690,6690,6690,0
|
|
20230711,182300,664269550,6690,6690,6690,6690,0
|
|
20230711,182200,664269550,6690,6690,6690,6690,0
|
|
20230711,182100,664269550,6690,6690,6690,6690,0
|
|
20230711,182000,664269550,6690,6690,6690,6690,0
|
|
20230711,181900,664269550,6690,6690,6690,6690,0
|
|
20230711,181800,664269550,6690,6690,6690,6690,0
|
|
20230711,181700,664269550,6690,6690,6690,6690,0
|
|
20230711,181600,664269550,6690,6690,6690,6690,1556
|
|
20230711,181500,664269550,6690,6690,6690,6690,0
|
|
20230711,181400,664269550,6690,6690,6690,6690,0
|
|
20230711,181300,664269550,6690,6690,6690,6690,0
|
|
20230711,181200,664269550,6690,6690,6690,6690,0
|
|
20230711,181100,664269550,6690,6690,6690,6690,0
|
|
20230711,181000,664269550,6690,6690,6690,6690,0
|
|
20230711,180900,664269550,6690,6690,6690,6690,0
|
|
20230711,180800,664269550,6690,6690,6690,6690,0
|
|
20230711,180700,664269550,6690,6690,6690,6690,0
|
|
20230711,180600,664269550,6690,6690,6690,6690,0
|
|
20230711,180500,664269550,6690,6690,6690,6690,0
|
|
20230711,180400,664269550,6690,6690,6690,6690,0
|
|
20230711,180300,664269550,6690,6690,6690,6690,0
|
|
20230711,180200,664269550,6690,6690,6690,6690,0
|
|
20230711,180100,664269550,6690,6690,6690,6690,0
|
|
20230711,180000,664269550,6690,6690,6690,6690,0
|
|
20230711,175900,664269550,6690,6690,6690,6690,0
|
|
20230711,175800,664269550,6690,6690,6690,6690,0
|
|
20230711,175700,664269550,6690,6690,6690,6690,0
|
|
20230711,175600,664269550,6690,6690,6690,6690,0
|
|
20230711,175500,664269550,6690,6690,6690,6690,0
|
|
20230711,175400,664269550,6690,6690,6690,6690,0
|
|
20230711,175300,664269550,6690,6690,6690,6690,0
|
|
20230711,175200,664269550,6690,6690,6690,6690,0
|
|
20230711,175100,664269550,6690,6690,6690,6690,0
|
|
20230711,175000,664269550,6690,6690,6690,6690,0
|
|
20230711,174900,664269550,6690,6690,6690,6690,0
|
|
20230711,174800,664269550,6690,6690,6690,6690,0
|
|
20230711,174700,664269550,6690,6690,6690,6690,0
|
|
20230711,174600,664269550,6690,6690,6690,6690,1556
|
|
20230711,174500,664269550,6690,6690,6690,6690,0
|
|
20230711,174400,664269550,6690,6690,6690,6690,0
|
|
20230711,174300,664269550,6690,6690,6690,6690,0
|
|
20230711,174200,664269550,6690,6690,6690,6690,0
|
|
20230711,174100,664269550,6690,6690,6690,6690,0
|
|
20230711,174000,664269550,6690,6690,6690,6690,0
|
|
20230711,173900,664269550,6690,6690,6690,6690,0
|
|
20230711,173800,664269550,6690,6690,6690,6690,0
|
|
20230711,173700,664269550,6690,6690,6690,6690,0
|
|
20230711,173600,664269550,6690,6690,6690,6690,0
|
|
20230711,173500,664269550,6690,6690,6690,6690,0
|
|
20230711,173400,664269550,6690,6690,6690,6690,0
|
|
20230711,173300,664269550,6690,6690,6690,6690,0
|
|
20230711,173200,664269550,6690,6690,6690,6690,0
|
|
20230711,173100,664269550,6690,6690,6690,6690,0
|
|
20230711,173000,664269550,6690,6690,6690,6690,0
|
|
20230711,172900,664269550,6690,6690,6690,6690,0
|
|
20230711,172800,664269550,6690,6690,6690,6690,0
|
|
20230711,172700,664269550,6690,6690,6690,6690,0
|
|
20230711,172600,664269550,6690,6690,6690,6690,0
|
|
20230711,172500,664269550,6690,6690,6690,6690,0
|
|
20230711,172400,664269550,6690,6690,6690,6690,0
|
|
20230711,172300,664269550,6690,6690,6690,6690,0
|
|
20230711,172200,664269550,6690,6690,6690,6690,0
|
|
20230711,172100,664269550,6690,6690,6690,6690,0
|
|
20230711,172000,664269550,6690,6690,6690,6690,0
|
|
20230711,171900,664269550,6690,6690,6690,6690,0
|
|
20230711,171800,664269550,6690,6690,6690,6690,0
|
|
20230711,171700,664269550,6690,6690,6690,6690,0
|
|
20230711,171600,664269550,6690,6690,6690,6690,1556
|
|
20230711,171500,664269550,6690,6690,6690,6690,0
|
|
20230711,171400,664269550,6690,6690,6690,6690,0
|
|
20230711,171300,664269550,6690,6690,6690,6690,0
|
|
20230711,171200,664269550,6690,6690,6690,6690,0
|
|
20230711,171100,664269550,6690,6690,6690,6690,0
|
|
20230711,171000,664269550,6690,6690,6690,6690,0
|
|
20230711,170900,664269550,6690,6690,6690,6690,0
|
|
20230711,170800,664269550,6690,6690,6690,6690,0
|
|
20230711,170700,664269550,6690,6690,6690,6690,0
|
|
20230711,170600,664269550,6690,6690,6690,6690,0
|
|
20230711,170500,664269550,6690,6690,6690,6690,0
|
|
20230711,170400,664269550,6690,6690,6690,6690,0
|
|
20230711,170300,664269550,6690,6690,6690,6690,0
|
|
20230711,170200,664269550,6690,6690,6690,6690,0
|
|
20230711,170100,664269550,6690,6690,6690,6690,0
|
|
20230711,170000,664269550,6690,6690,6690,6690,0
|
|
20230711,165900,664269550,6690,6690,6690,6690,0
|
|
20230711,165800,664269550,6690,6690,6690,6690,0
|
|
20230711,165700,664269550,6690,6690,6690,6690,0
|
|
20230711,165600,664269550,6690,6690,6690,6690,0
|
|
20230711,165500,664269550,6690,6690,6690,6690,0
|
|
20230711,165400,664269550,6690,6690,6690,6690,0
|
|
20230711,165300,664269550,6690,6690,6690,6690,0
|
|
20230711,165200,664269550,6690,6690,6690,6690,0
|
|
20230711,165100,664269550,6690,6690,6690,6690,0
|
|
20230711,165000,664269550,6690,6690,6690,6690,0
|
|
20230711,164900,664269550,6690,6690,6690,6690,0
|
|
20230711,164800,664269550,6690,6690,6690,6690,0
|
|
20230711,164700,664269550,6690,6690,6690,6690,0
|
|
20230711,164600,664269550,6690,6690,6690,6690,1556
|
|
20230711,164500,664269550,6690,6690,6690,6690,0
|
|
20230711,164400,664269550,6690,6690,6690,6690,0
|
|
20230711,164300,664269550,6690,6690,6690,6690,0
|
|
20230711,164200,664269550,6690,6690,6690,6690,0
|
|
20230711,164100,664269550,6690,6690,6690,6690,0
|
|
20230711,164000,664269550,6690,6690,6690,6690,0
|
|
20230711,163900,664269550,6690,6690,6690,6690,0
|
|
20230711,163800,664269550,6690,6690,6690,6690,0
|
|
20230711,163700,664269550,6690,6690,6690,6690,0
|
|
20230711,163600,664269550,6690,6690,6690,6690,0
|
|
20230711,163500,664269550,6690,6690,6690,6690,0
|
|
20230711,163400,664269550,6690,6690,6690,6690,0
|
|
20230711,163300,664269550,6690,6690,6690,6690,0
|
|
20230711,163200,664269550,6690,6690,6690,6690,0
|
|
20230711,163100,664269550,6690,6690,6690,6690,0
|
|
20230711,163000,664269550,6690,6690,6690,6690,0
|
|
20230711,162900,664269550,6690,6690,6690,6690,0
|
|
20230711,162800,664269550,6690,6690,6690,6690,0
|
|
20230711,162700,664269550,6690,6690,6690,6690,0
|
|
20230711,162600,664269550,6690,6690,6690,6690,0
|
|
20230711,162500,664269550,6690,6690,6690,6690,0
|
|
20230711,162400,664269550,6690,6690,6690,6690,0
|
|
20230711,162300,664269550,6690,6690,6690,6690,0
|
|
20230711,162200,664269550,6690,6690,6690,6690,0
|
|
20230711,162100,664269550,6690,6690,6690,6690,0
|
|
20230711,162000,664269550,6690,6690,6690,6690,0
|
|
20230711,161900,664269550,6690,6690,6690,6690,0
|
|
20230711,161800,664269550,6690,6690,6690,6690,0
|
|
20230711,161700,664269550,6690,6690,6690,6690,0
|
|
20230711,161600,664269550,6690,6690,6690,6690,1556
|
|
20230711,161500,664269550,6690,6690,6690,6690,0
|
|
20230711,161400,664269550,6690,6690,6690,6690,0
|
|
20230711,161300,664269550,6690,6690,6690,6690,0
|
|
20230711,161200,664269550,6690,6690,6690,6690,0
|
|
20230711,161100,664269550,6690,6690,6690,6690,0
|
|
20230711,161000,664269550,6690,6690,6690,6690,0
|
|
20230711,160900,664269550,6690,6690,6690,6690,0
|
|
20230711,160800,664269550,6690,6690,6690,6690,0
|
|
20230711,160700,664269550,6690,6690,6690,6690,0
|
|
20230711,160600,664269550,6690,6690,6690,6690,0
|
|
20230711,160500,664269550,6690,6690,6690,6690,0
|
|
20230711,160400,664269550,6690,6690,6690,6690,0
|
|
20230711,160300,664269550,6690,6690,6690,6690,0
|
|
20230711,160200,664269550,6690,6690,6690,6690,0
|
|
20230711,160100,664269550,6690,6690,6690,6690,0
|
|
20230711,160000,664269550,6690,6690,6690,6690,0
|
|
20230711,155900,664269550,6690,6690,6690,6690,0
|
|
20230711,155800,664269550,6690,6690,6690,6690,0
|
|
20230711,155700,664269550,6690,6690,6690,6690,0
|
|
20230711,155600,664269550,6690,6690,6690,6690,0
|
|
20230711,155500,664269550,6690,6690,6690,6690,0
|
|
20230711,155400,664269550,6690,6690,6690,6690,0
|
|
20230711,155300,664269550,6690,6690,6690,6690,0
|
|
20230711,155200,664269550,6690,6690,6690,6690,0
|
|
20230711,155100,664269550,6690,6690,6690,6690,0
|
|
20230711,155000,664269550,6690,6690,6690,6690,0
|
|
20230711,154900,664269550,6690,6690,6690,6690,0
|
|
20230711,154800,664269550,6690,6690,6690,6690,0
|
|
20230711,154700,664269550,6690,6690,6690,6690,0
|
|
20230711,154600,664269550,6690,6690,6690,6690,1556
|
|
20230711,154500,664269550,6690,6690,6690,6690,0
|
|
20230711,154400,664269550,6690,6690,6690,6690,0
|
|
20230711,154300,664269550,6690,6690,6690,6690,0
|
|
20230711,154200,664269550,6690,6690,6690,6690,0
|
|
20230711,154100,664269550,6690,6690,6690,6690,0
|
|
20230711,154000,664269550,6690,6690,6690,6690,0
|
|
20230711,153900,664269550,6690,6690,6690,6690,0
|
|
20230711,153800,664269550,6690,6690,6690,6690,0
|
|
20230711,153700,664269550,6690,6690,6690,6690,0
|
|
20230711,153600,664269550,6690,6690,6690,6690,0
|
|
20230711,153500,664269550,6690,6690,6690,6690,0
|
|
20230711,153400,664269550,6690,6690,6690,6690,0
|
|
20230711,153300,664269550,6690,6690,6690,6690,0
|
|
20230711,153200,664269550,6690,6690,6690,6690,0
|
|
20230711,153100,664269550,6690,6690,6690,6690,0
|
|
20230711,153000,664269550,6690,6690,6690,6690,1556
|
|
20230711,152900,653859910,6700,6700,6700,6700,0
|
|
20230711,152800,653859910,6700,6700,6700,6700,0
|
|
20230711,152700,653859910,6700,6700,6700,6700,0
|
|
20230711,152600,653859910,6700,6700,6700,6700,0
|
|
20230711,152500,653859910,6700,6700,6700,6700,0
|
|
20230711,152400,653859910,6700,6700,6700,6700,0
|
|
20230711,152300,653859910,6700,6700,6700,6700,0
|
|
20230711,152200,653859910,6700,6700,6700,6700,0
|
|
20230711,152100,653859910,6700,6700,6700,6700,0
|
|
20230711,152000,653859910,6700,6700,6700,6700,0
|
|
20230711,151900,653859910,6700,6700,6700,6700,501
|
|
20230711,151800,650503210,6700,6700,6700,6700,5
|
|
20230711,151700,650469710,6700,6700,6700,6700,25
|
|
20230711,151600,650302210,6690,6690,6690,6690,0
|
|
20230711,151500,650302210,6690,6690,6690,6690,14
|
|
20230711,151400,650208550,6700,6690,6700,6690,14
|
|
20230711,151300,650114880,6700,6700,6710,6700,186
|
|
20230711,151200,648868670,6700,6700,6710,6700,222
|
|
20230711,151100,647381260,6710,6690,6710,6690,39
|
|
20230711,151000,647120010,6700,6710,6710,6700,293
|
|
20230711,150900,645154020,6720,6710,6720,6710,1115
|
|
20230711,150800,637672360,6720,6710,6720,6710,14
|
|
20230711,150700,637578410,6720,6710,6720,6710,411
|
|
20230711,150600,634820580,6710,6710,6720,6710,814
|
|
20230711,150500,629358470,6700,6700,6710,6700,2941
|
|
20230711,150400,609647700,6690,6690,6700,6690,1792
|
|
20230711,150300,597649220,6680,6680,6680,6680,0
|
|
20230711,150200,597649220,6680,6680,6680,6680,0
|
|
20230711,150100,597649220,6680,6680,6680,6680,444
|
|
20230711,150000,594683300,6680,6680,6680,6680,2173
|
|
20230711,145900,580167660,6700,6700,6700,6700,1
|
|
20230711,145800,580160960,6690,6690,6690,6690,664
|
|
20230711,145700,575718800,6690,6690,6690,6690,0
|
|
20230711,145600,575718800,6690,6690,6690,6690,83
|
|
20230711,145500,575163530,6690,6690,6690,6690,36
|
|
20230711,145400,574922690,6690,6690,6690,6690,201
|
|
20230711,145300,573578000,6690,6700,6700,6690,130
|
|
20230711,145200,572708290,6690,6690,6690,6690,689
|
|
20230711,145100,568098880,6700,6700,6700,6700,0
|
|
20230711,145000,568098880,6700,6700,6700,6700,693
|
|
20230711,144900,563455780,6700,6690,6700,6690,1443
|
|
20230711,144800,553800650,6690,6680,6690,6680,3
|
|
20230711,144700,553780600,6680,6690,6690,6680,1187
|
|
20230711,144600,545851290,6690,6680,6690,6680,2448
|
|
20230711,144500,529495620,6680,6680,6680,6680,172
|
|
20230711,144400,528346660,6670,6670,6670,6670,623
|
|
20230711,144300,524191250,6670,6660,6670,6660,471
|
|
20230711,144200,521049860,6660,6660,6660,6660,18
|
|
20230711,144100,520929980,6670,6670,6670,6670,35
|
|
20230711,144000,520696530,6670,6660,6670,6660,595
|
|
20230711,143900,516731770,6650,6650,6660,6650,581
|
|
20230711,143800,512866060,6650,6650,6650,6650,500
|
|
20230711,143700,509541060,6660,6660,6660,6660,0
|
|
20230711,143600,509541060,6660,6660,6660,6660,0
|
|
20230711,143500,509541060,6660,6660,6660,6660,0
|
|
20230711,143400,509541060,6660,6660,6660,6660,699
|
|
20230711,143300,504885720,6670,6670,6670,6670,1
|
|
20230711,143200,504879050,6660,6660,6660,6660,82
|
|
20230711,143100,504332930,6660,6660,6660,6660,1239
|
|
20230711,143000,496081190,6670,6650,6670,6650,899
|
|
20230711,142900,490102120,6650,6650,6650,6650,0
|
|
20230711,142800,490102120,6650,6650,6650,6650,15
|
|
20230711,142700,490002370,6640,6640,6640,6640,1337
|
|
20230711,142600,481124690,6650,6650,6650,6650,2
|
|
20230711,142500,481111390,6650,6650,6650,6650,200
|
|
20230711,142400,479781390,6650,6650,6650,6650,0
|
|
20230711,142300,479781390,6650,6650,6650,6650,0
|
|
20230711,142200,479781390,6650,6650,6650,6650,2
|
|
20230711,142100,479768090,6650,6650,6650,6650,5
|
|
20230711,142000,479734840,6650,6650,6650,6650,201
|
|
20230711,141900,478398190,6650,6650,6650,6650,0
|
|
20230711,141800,478398190,6650,6650,6650,6650,0
|
|
20230711,141700,478398190,6650,6650,6650,6650,0
|
|
20230711,141600,478398190,6650,6650,6650,6650,0
|
|
20230711,141500,478398190,6650,6650,6650,6650,306
|
|
20230711,141400,476363290,6630,6630,6630,6630,0
|
|
20230711,141300,476363290,6630,6630,6630,6620,664
|
|
20230711,141200,471961950,6630,6660,6660,6630,82
|
|
20230711,141100,471417470,6660,6660,6660,6660,0
|
|
20230711,141000,471417470,6660,6660,6660,6660,0
|
|
20230711,140900,471417470,6660,6650,6660,6650,71
|
|
20230711,140800,470945310,6660,6640,6660,6640,1214
|
|
20230711,140700,462869600,6640,6640,6640,6640,0
|
|
20230711,140600,462869600,6640,6640,6640,6640,0
|
|
20230711,140500,462869600,6640,6640,6640,6640,497
|
|
20230711,140400,459569520,6650,6650,6650,6650,248
|
|
20230711,140300,457920320,6640,6630,6640,6630,151
|
|
20230711,140200,456917950,6640,6640,6640,6640,0
|
|
20230711,140100,456917950,6640,6640,6640,6640,195
|
|
20230711,140000,455623150,6640,6640,6640,6640,124
|
|
20230711,135900,454799790,6640,6630,6640,6630,847
|
|
20230711,135800,449180340,6630,6630,6630,6630,0
|
|
20230711,135700,449180340,6630,6630,6630,6630,0
|
|
20230711,135600,449180340,6630,6630,6630,6630,0
|
|
20230711,135500,449180340,6630,6630,6630,6630,0
|
|
20230711,135400,449180340,6630,6620,6640,6620,1582
|
|
20230711,135300,438692920,6620,6620,6620,6620,10
|
|
20230711,135200,438626720,6620,6620,6620,6620,611
|
|
20230711,135100,434581900,6620,6610,6620,6610,116
|
|
20230711,135000,433815130,6610,6610,6610,6610,0
|
|
20230711,134900,433815130,6610,6610,6610,6610,1
|
|
20230711,134800,433808520,6610,6610,6610,6610,79
|
|
20230711,134700,433286330,6610,6610,6610,6610,653
|
|
20230711,134600,428970000,6610,6610,6610,6610,43
|
|
20230711,134500,428685770,6610,6610,6610,6610,3812
|
|
20230711,134400,403488450,6600,6600,6600,6600,0
|
|
20230711,134300,403488450,6600,6610,6610,6600,73
|
|
20230711,134200,403006620,6610,6610,6610,6610,0
|
|
20230711,134100,403006620,6610,6610,6610,6610,0
|
|
20230711,134000,403006620,6610,6600,6610,6600,2
|
|
20230711,133900,402993410,6610,6600,6610,6600,13
|
|
20230711,133800,402907550,6610,6610,6610,6600,9
|
|
20230711,133700,402848100,6600,6610,6610,6600,411
|
|
20230711,133600,400131400,6610,6610,6610,6610,100
|
|
20230711,133500,399470400,6610,6610,6610,6610,0
|
|
20230711,133400,399470400,6610,6610,6610,6610,0
|
|
20230711,133300,399470400,6610,6610,6610,6610,0
|
|
20230711,133200,399470400,6610,6610,6610,6610,1
|
|
20230711,133100,399463790,6600,6600,6600,6600,0
|
|
20230711,133000,399463790,6600,6590,6600,6590,3404
|
|
20230711,132900,377025340,6600,6600,6600,6600,0
|
|
20230711,132800,377025340,6600,6600,6600,6600,105
|
|
20230711,132700,376332340,6600,6600,6600,6600,0
|
|
20230711,132600,376332340,6600,6600,6600,6600,0
|
|
20230711,132500,376332340,6600,6600,6600,6600,0
|
|
20230711,132400,376332340,6600,6600,6600,6600,0
|
|
20230711,132300,376332340,6600,6600,6600,6600,1452
|
|
20230711,132200,366749140,6610,6610,6610,6610,12
|
|
20230711,132100,366669820,6600,6600,6600,6600,307
|
|
20230711,132000,364643620,6600,6600,6600,6600,617
|
|
20230711,131900,360571420,6610,6610,6610,6610,0
|
|
20230711,131800,360571420,6610,6600,6610,6600,58
|
|
20230711,131700,360188580,6610,6600,6610,6600,109
|
|
20230711,131600,359469160,6600,6600,6600,6600,292
|
|
20230711,131500,357541960,6600,6600,6600,6600,85
|
|
20230711,131400,356980960,6600,6600,6600,6600,0
|
|
20230711,131300,356980960,6600,6600,6600,6600,1494
|
|
20230711,131200,347120560,6610,6610,6610,6610,0
|
|
20230711,131100,347120560,6610,6610,6610,6610,0
|
|
20230711,131000,347120560,6610,6610,6610,6610,10
|
|
20230711,130900,347054460,6610,6610,6610,6610,0
|
|
20230711,130800,347054460,6610,6610,6610,6610,0
|
|
20230711,130700,347054460,6610,6610,6610,6610,0
|
|
20230711,130600,347054460,6610,6610,6610,6610,0
|
|
20230711,130500,347054460,6610,6610,6610,6610,0
|
|
20230711,130400,347054460,6610,6610,6610,6610,0
|
|
20230711,130300,347054460,6610,6610,6610,6610,93
|
|
20230711,130200,346439730,6610,6610,6610,6610,0
|
|
20230711,130100,346439730,6610,6600,6610,6600,2
|
|
20230711,130000,346426520,6610,6610,6610,6610,0
|
|
20230711,125900,346426520,6610,6610,6610,6610,0
|
|
20230711,125800,346426520,6610,6610,6610,6610,0
|
|
20230711,125700,346426520,6610,6610,6610,6610,1
|
|
20230711,125600,346419910,6610,6610,6610,6610,0
|
|
20230711,125500,346419910,6610,6610,6610,6610,50
|
|
20230711,125400,346089410,6600,6600,6600,6600,0
|
|
20230711,125300,346089410,6600,6600,6600,6600,39
|
|
20230711,125200,345832010,6600,6600,6600,6600,0
|
|
20230711,125100,345832010,6600,6610,6610,6600,89
|
|
20230711,125000,345244560,6610,6610,6610,6610,0
|
|
20230711,124900,345244560,6610,6600,6610,6600,1174
|
|
20230711,124800,337496090,6610,6610,6610,6610,3
|
|
20230711,124700,337476260,6610,6600,6610,6600,1629
|
|
20230711,124600,326724850,6610,6600,6610,6600,207
|
|
20230711,124500,325358640,6600,6600,6600,6600,3
|
|
20230711,124400,325338840,6600,6600,6600,6600,0
|
|
20230711,124300,325338840,6600,6600,6600,6600,0
|
|
20230711,124200,325338840,6600,6600,6600,6600,1
|
|
20230711,124100,325332240,6600,6600,6600,6600,0
|
|
20230711,124000,325332240,6600,6600,6600,6600,0
|
|
20230711,123900,325332240,6600,6600,6600,6600,0
|
|
20230711,123800,325332240,6600,6600,6600,6600,0
|
|
20230711,123700,325332240,6600,6600,6600,6600,433
|
|
20230711,123600,322474440,6600,6600,6600,6600,0
|
|
20230711,123500,322474440,6600,6600,6600,6600,30
|
|
20230711,123400,322276440,6600,6600,6600,6600,0
|
|
20230711,123300,322276440,6600,6600,6600,6600,10
|
|
20230711,123200,322210440,6600,6600,6600,6600,0
|
|
20230711,123100,322210440,6600,6600,6600,6600,0
|
|
20230711,123000,322210440,6600,6600,6600,6600,1361
|
|
20230711,122900,313227840,6610,6610,6610,6610,0
|
|
20230711,122800,313227840,6610,6610,6610,6610,0
|
|
20230711,122700,313227840,6610,6610,6610,6610,0
|
|
20230711,122600,313227840,6610,6610,6610,6610,0
|
|
20230711,122500,313227840,6610,6610,6610,6610,0
|
|
20230711,122400,313227840,6610,6610,6610,6610,0
|
|
20230711,122300,313227840,6610,6610,6610,6610,0
|
|
20230711,122200,313227840,6610,6610,6610,6610,206
|
|
20230711,122100,311866180,6610,6610,6610,6610,0
|
|
20230711,122000,311866180,6610,6610,6610,6610,0
|
|
20230711,121900,311866180,6610,6610,6610,6610,0
|
|
20230711,121800,311866180,6610,6610,6610,6610,0
|
|
20230711,121700,311866180,6610,6610,6610,6610,0
|
|
20230711,121600,311866180,6610,6610,6610,6610,0
|
|
20230711,121500,311866180,6610,6610,6610,6610,0
|
|
20230711,121400,311866180,6610,6610,6610,6610,0
|
|
20230711,121300,311866180,6610,6610,6610,6610,0
|
|
20230711,121200,311866180,6610,6610,6610,6610,0
|
|
20230711,121100,311866180,6610,6610,6610,6610,0
|
|
20230711,121000,311866180,6610,6610,6610,6610,0
|
|
20230711,120900,311866180,6610,6600,6610,6600,1175
|
|
20230711,120800,304110590,6630,6630,6630,6630,0
|
|
20230711,120700,304110590,6630,6630,6630,6630,0
|
|
20230711,120600,304110590,6630,6630,6630,6630,0
|
|
20230711,120500,304110590,6630,6630,6630,6630,0
|
|
20230711,120400,304110590,6630,6630,6630,6630,0
|
|
20230711,120300,304110590,6630,6630,6630,6630,0
|
|
20230711,120200,304110590,6630,6630,6630,6630,0
|
|
20230711,120100,304110590,6630,6630,6630,6630,0
|
|
20230711,120000,304110590,6630,6630,6630,6630,0
|
|
20230711,115900,304110590,6630,6630,6630,6630,0
|
|
20230711,115800,304110590,6630,6630,6630,6630,0
|
|
20230711,115700,304110590,6630,6630,6630,6630,0
|
|
20230711,115600,304110590,6630,6630,6630,6630,0
|
|
20230711,115500,304110590,6630,6630,6630,6630,1
|
|
20230711,115400,304103960,6630,6620,6630,6620,870
|
|
20230711,115300,298344260,6610,6610,6610,6610,30
|
|
20230711,115200,298145960,6610,6610,6610,6610,334
|
|
20230711,115100,295938220,6610,6610,6610,6610,0
|
|
20230711,115000,295938220,6610,6610,6610,6610,307
|
|
20230711,114900,293908950,6620,6620,6620,6620,0
|
|
20230711,114800,293908950,6620,6620,6620,6620,0
|
|
20230711,114700,293908950,6620,6620,6620,6620,4
|
|
20230711,114600,293882470,6620,6620,6620,6620,0
|
|
20230711,114500,293882470,6620,6620,6620,6620,253
|
|
20230711,114400,292207610,6620,6620,6620,6620,50
|
|
20230711,114300,291876610,6610,6610,6620,6610,2090
|
|
20230711,114200,278059710,6610,6610,6610,6610,0
|
|
20230711,114100,278059710,6610,6610,6610,6610,0
|
|
20230711,114000,278059710,6610,6610,6610,6610,0
|
|
20230711,113900,278059710,6610,6610,6610,6610,0
|
|
20230711,113800,278059710,6610,6610,6610,6610,0
|
|
20230711,113700,278059710,6610,6610,6610,6610,0
|
|
20230711,113600,278059710,6610,6610,6610,6610,0
|
|
20230711,113500,278059710,6610,6610,6610,6610,0
|
|
20230711,113400,278059710,6610,6610,6610,6610,0
|
|
20230711,113300,278059710,6610,6610,6610,6610,0
|
|
20230711,113200,278059710,6610,6610,6610,6610,206
|
|
20230711,113100,276698050,6610,6610,6610,6610,0
|
|
20230711,113000,276698050,6610,6610,6610,6610,1
|
|
20230711,112900,276691440,6600,6600,6600,6600,0
|
|
20230711,112800,276691440,6600,6600,6600,6600,79
|
|
20230711,112700,276170040,6600,6600,6600,6600,289
|
|
20230711,112600,274262640,6600,6600,6600,6600,0
|
|
20230711,112500,274262640,6600,6600,6600,6600,0
|
|
20230711,112400,274262640,6600,6600,6600,6600,11
|
|
20230711,112300,274190040,6610,6600,6610,6600,58
|
|
20230711,112200,273807230,6600,6600,6600,6600,83
|
|
20230711,112100,273259430,6600,6600,6600,6600,0
|
|
20230711,112000,273259430,6600,6600,6600,6600,0
|
|
20230711,111900,273259430,6600,6600,6600,6600,331
|
|
20230711,111800,271074830,6610,6610,6610,6610,0
|
|
20230711,111700,271074830,6610,6610,6610,6610,0
|
|
20230711,111600,271074830,6610,6600,6610,6600,302
|
|
20230711,111500,269081610,6600,6600,6600,6600,0
|
|
20230711,111400,269081610,6600,6600,6600,6600,956
|
|
20230711,111300,262772010,6610,6610,6610,6610,164
|
|
20230711,111200,261687970,6610,6610,6610,6610,0
|
|
20230711,111100,261687970,6610,6610,6610,6610,30
|
|
20230711,111000,261489670,6610,6610,6610,6610,0
|
|
20230711,110900,261489670,6610,6610,6610,6610,206
|
|
20230711,110800,260128010,6610,6610,6610,6610,0
|
|
20230711,110700,260128010,6610,6610,6610,6610,618
|
|
20230711,110600,256043030,6610,6610,6610,6610,0
|
|
20230711,110500,256043030,6610,6610,6610,6610,0
|
|
20230711,110400,256043030,6610,6610,6610,6610,123
|
|
20230711,110300,255230000,6610,6610,6610,6610,0
|
|
20230711,110200,255230000,6610,6610,6610,6610,0
|
|
20230711,110100,255230000,6610,6610,6610,6610,0
|
|
20230711,110000,255230000,6610,6610,6610,6610,1
|
|
20230711,105900,255223390,6600,6600,6600,6600,559
|
|
20230711,105800,251533990,6600,6600,6600,6600,0
|
|
20230711,105700,251533990,6600,6600,6600,6600,0
|
|
20230711,105600,251533990,6600,6600,6600,6600,0
|
|
20230711,105500,251533990,6600,6600,6600,6600,490
|
|
20230711,105400,248299990,6610,6610,6610,6610,0
|
|
20230711,105300,248299990,6610,6610,6610,6610,20
|
|
20230711,105200,248167790,6610,6610,6610,6610,100
|
|
20230711,105100,247506790,6610,6610,6610,6610,1
|
|
20230711,105000,247500180,6610,6610,6610,6610,0
|
|
20230711,104900,247500180,6610,6610,6610,6610,422
|
|
20230711,104800,244710760,6610,6610,6610,6610,0
|
|
20230711,104700,244710760,6610,6610,6610,6610,0
|
|
20230711,104600,244710760,6610,6610,6610,6610,0
|
|
20230711,104500,244710760,6610,6610,6610,6610,472
|
|
20230711,104400,241590840,6610,6610,6610,6610,0
|
|
20230711,104300,241590840,6610,6610,6610,6610,83
|
|
20230711,104200,241042210,6610,6610,6610,6610,0
|
|
20230711,104100,241042210,6610,6610,6610,6610,3
|
|
20230711,104000,241022380,6610,6610,6610,6610,0
|
|
20230711,103900,241022380,6610,6610,6620,6610,685
|
|
20230711,103800,236494520,6620,6620,6620,6620,0
|
|
20230711,103700,236494520,6620,6620,6620,6620,9
|
|
20230711,103600,236434940,6620,6610,6620,6610,462
|
|
20230711,103500,233381110,6620,6620,6620,6620,0
|
|
20230711,103400,233381110,6620,6620,6620,6620,3
|
|
20230711,103300,233361250,6610,6610,6610,6610,0
|
|
20230711,103200,233361250,6610,6610,6610,6610,0
|
|
20230711,103100,233361250,6610,6610,6610,6610,2216
|
|
20230711,103000,218713490,6620,6610,6620,6610,1027
|
|
20230711,102900,211925010,6620,6620,6620,6620,32
|
|
20230711,102800,211713170,6620,6620,6620,6620,0
|
|
20230711,102700,211713170,6620,6620,6620,6620,88
|
|
20230711,102600,211130610,6620,6620,6620,6620,41
|
|
20230711,102500,210859190,6630,6630,6630,6630,108
|
|
20230711,102400,210143150,6640,6630,6640,6630,376
|
|
20230711,102300,207650260,6640,6620,6640,6620,250
|
|
20230711,102200,205994750,6640,6640,6640,6640,0
|
|
20230711,102100,205994750,6640,6640,6640,6640,0
|
|
20230711,102000,205994750,6640,6640,6640,6640,0
|
|
20230711,101900,205994750,6640,6640,6640,6640,5
|
|
20230711,101800,205961550,6630,6640,6640,6630,50
|
|
20230711,101700,205629790,6660,6660,6660,6660,0
|
|
20230711,101600,205629790,6660,6660,6660,6660,0
|
|
20230711,101500,205629790,6660,6660,6660,6660,1
|
|
20230711,101400,205623130,6630,6620,6630,6620,865
|
|
20230711,101300,199892330,6620,6650,6650,6620,203
|
|
20230711,101200,198545560,6640,6640,6640,6640,341
|
|
20230711,101100,196281320,6640,6640,6640,6640,0
|
|
20230711,101000,196281320,6640,6650,6650,6640,1007
|
|
20230711,100900,189585060,6650,6650,6650,6650,377
|
|
20230711,100800,187078010,6660,6660,6660,6660,0
|
|
20230711,100700,187078010,6660,6660,6660,6660,30
|
|
20230711,100600,186878210,6650,6650,6650,6650,1536
|
|
20230711,100500,176663810,6650,6650,6650,6650,0
|
|
20230711,100400,176663810,6650,6650,6650,6650,0
|
|
20230711,100300,176663810,6650,6640,6650,6640,384
|
|
20230711,100200,174111110,6650,6650,6650,6650,1
|
|
20230711,100100,174104460,6650,6640,6650,6640,784
|
|
20230711,100000,168895290,6640,6650,6650,6640,501
|
|
20230711,095900,165563700,6650,6650,6650,6630,270
|
|
20230711,095800,163770500,6640,6640,6640,6640,0
|
|
20230711,095700,163770500,6640,6640,6640,6640,0
|
|
20230711,095600,163770500,6640,6640,6640,6640,110
|
|
20230711,095500,163040100,6640,6640,6640,6640,23
|
|
20230711,095400,162887380,6650,6640,6700,6640,2902
|
|
20230711,095300,143512100,6640,6640,6640,6640,102
|
|
20230711,095200,142834820,6660,6640,6700,6640,4000
|
|
20230711,095100,116123990,6630,6630,6630,6630,66
|
|
20230711,095000,115686410,6640,6640,6640,6640,23
|
|
20230711,094900,115533690,6670,6660,6670,6650,229
|
|
20230711,094800,114009350,6660,6610,6660,6610,4641
|
|
20230711,094700,83256850,6610,6610,6610,6610,10
|
|
20230711,094600,83190750,6610,6610,6610,6610,1
|
|
20230711,094500,83184140,6600,6600,6600,6600,0
|
|
20230711,094400,83184140,6600,6600,6600,6600,87
|
|
20230711,094300,82609940,6610,6610,6610,6610,4
|
|
20230711,094200,82583500,6600,6600,6600,6600,90
|
|
20230711,094100,81989500,6600,6600,6600,6600,100
|
|
20230711,094000,81329500,6610,6610,6610,6610,0
|
|
20230711,093900,81329500,6610,6610,6610,6610,3
|
|
20230711,093800,81309670,6610,6610,6610,6610,0
|
|
20230711,093700,81309670,6610,6620,6620,6610,256
|
|
20230711,093600,79617460,6550,6610,6610,6550,1000
|
|
20230711,093500,73032690,6620,6610,6620,6610,22
|
|
20230711,093400,72887230,6610,6610,6610,6610,356
|
|
20230711,093300,70534070,6620,6600,6620,6600,1707
|
|
20230711,093200,59261610,6600,6600,6600,6600,1
|
|
20230711,093100,59255010,6600,6590,6600,6590,544
|
|
20230711,093000,55669930,6590,6580,6590,6580,363
|
|
20230711,092900,53281320,6580,6580,6580,6570,413
|
|
20230711,092800,50564610,6590,6590,6590,6590,1
|
|
20230711,092700,50558020,6590,6580,6590,6580,396
|
|
20230711,092600,47952260,6580,6580,6580,6580,0
|
|
20230711,092500,47952260,6580,6580,6580,6580,2
|
|
20230711,092400,47939100,6580,6580,6580,6580,0
|
|
20230711,092300,47939100,6580,6590,6610,6580,800
|
|
20230711,092200,42662590,6590,6590,6590,6590,132
|
|
20230711,092100,41792710,6580,6570,6590,6570,278
|
|
20230711,092000,39964500,6580,6580,6580,6580,35
|
|
20230711,091900,39734200,6600,6580,6620,6580,781
|
|
20230711,091800,34590770,6580,6580,6580,6580,514
|
|
20230711,091700,31208650,6580,6580,6580,6580,403
|
|
20230711,091600,28556910,6580,6610,6610,6560,385
|
|
20230711,091500,26026800,6570,6560,6570,6560,678
|
|
20230711,091400,21578640,6560,6560,6560,6560,0
|
|
20230711,091300,21578640,6560,6560,6560,6560,0
|
|
20230711,091200,21578640,6560,6540,6560,6540,2457
|
|
20230711,091100,5479320,6540,6540,6540,6540,33
|
|
20230711,091000,5263500,6540,6540,6540,6540,100
|
|
20230711,090900,4609500,6550,6550,6550,6550,0
|
|
20230711,090800,4609500,6550,6550,6550,6550,0
|
|
20230711,090700,4609500,6550,6550,6550,6550,0
|
|
20230711,090600,4609500,6550,6550,6550,6550,18
|
|
20230711,090500,4491600,6540,6540,6540,6540,105
|
|
20230711,090400,3804900,6550,6550,6550,6550,63
|
|
20230711,090300,3392250,6560,6560,6560,6560,0
|
|
20230711,090200,3392250,6560,6560,6560,6560,50
|
|
20230711,090100,3064250,6580,6530,6580,6530,352
|
|
20230711,090000,753370,6670,6670,6670,6670,111
|