627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,192400,427531580,6650,6650,6650,6650,621
|
|
20230711,192300,427531580,6650,6650,6650,6650,0
|
|
20230711,192200,427531580,6650,6650,6650,6650,0
|
|
20230711,192100,427531580,6650,6650,6650,6650,0
|
|
20230711,192000,427531580,6650,6650,6650,6650,0
|
|
20230711,191900,427531580,6650,6650,6650,6650,0
|
|
20230711,191800,427531580,6650,6650,6650,6650,0
|
|
20230711,191700,427531580,6650,6650,6650,6650,0
|
|
20230711,191600,427531580,6650,6650,6650,6650,0
|
|
20230711,191500,427531580,6650,6650,6650,6650,0
|
|
20230711,191400,427531580,6650,6650,6650,6650,0
|
|
20230711,191300,427531580,6650,6650,6650,6650,0
|
|
20230711,191200,427531580,6650,6650,6650,6650,0
|
|
20230711,191100,427531580,6650,6650,6650,6650,0
|
|
20230711,191000,427531580,6650,6650,6650,6650,0
|
|
20230711,190900,427531580,6650,6650,6650,6650,0
|
|
20230711,190800,427531580,6650,6650,6650,6650,0
|
|
20230711,190700,427531580,6650,6650,6650,6650,0
|
|
20230711,190600,427531580,6650,6650,6650,6650,0
|
|
20230711,190500,427531580,6650,6650,6650,6650,0
|
|
20230711,190400,427531580,6650,6650,6650,6650,0
|
|
20230711,190300,427531580,6650,6650,6650,6650,0
|
|
20230711,190200,427531580,6650,6650,6650,6650,0
|
|
20230711,190100,427531580,6650,6650,6650,6650,0
|
|
20230711,190000,427531580,6650,6650,6650,6650,0
|
|
20230711,185900,427531580,6650,6650,6650,6650,0
|
|
20230711,185800,427531580,6650,6650,6650,6650,0
|
|
20230711,185700,427531580,6650,6650,6650,6650,0
|
|
20230711,185600,427531580,6650,6650,6650,6650,0
|
|
20230711,185500,427531580,6650,6650,6650,6650,0
|
|
20230711,185400,427531580,6650,6650,6650,6650,621
|
|
20230711,185300,427531580,6650,6650,6650,6650,0
|
|
20230711,185200,427531580,6650,6650,6650,6650,0
|
|
20230711,185100,427531580,6650,6650,6650,6650,0
|
|
20230711,185000,427531580,6650,6650,6650,6650,0
|
|
20230711,184900,427531580,6650,6650,6650,6650,0
|
|
20230711,184800,427531580,6650,6650,6650,6650,0
|
|
20230711,184700,427531580,6650,6650,6650,6650,0
|
|
20230711,184600,427531580,6650,6650,6650,6650,0
|
|
20230711,184500,427531580,6650,6650,6650,6650,0
|
|
20230711,184400,427531580,6650,6650,6650,6650,0
|
|
20230711,184300,427531580,6650,6650,6650,6650,0
|
|
20230711,184200,427531580,6650,6650,6650,6650,0
|
|
20230711,184100,427531580,6650,6650,6650,6650,0
|
|
20230711,184000,427531580,6650,6650,6650,6650,0
|
|
20230711,183900,427531580,6650,6650,6650,6650,0
|
|
20230711,183800,427531580,6650,6650,6650,6650,0
|
|
20230711,183700,427531580,6650,6650,6650,6650,0
|
|
20230711,183600,427531580,6650,6650,6650,6650,0
|
|
20230711,183500,427531580,6650,6650,6650,6650,0
|
|
20230711,183400,427531580,6650,6650,6650,6650,0
|
|
20230711,183300,427531580,6650,6650,6650,6650,0
|
|
20230711,183200,427531580,6650,6650,6650,6650,0
|
|
20230711,183100,427531580,6650,6650,6650,6650,0
|
|
20230711,183000,427531580,6650,6650,6650,6650,0
|
|
20230711,182900,427531580,6650,6650,6650,6650,0
|
|
20230711,182800,427531580,6650,6650,6650,6650,0
|
|
20230711,182700,427531580,6650,6650,6650,6650,0
|
|
20230711,182600,427531580,6650,6650,6650,6650,0
|
|
20230711,182500,427531580,6650,6650,6650,6650,0
|
|
20230711,182400,427531580,6650,6650,6650,6650,621
|
|
20230711,182300,427531580,6650,6650,6650,6650,0
|
|
20230711,182200,427531580,6650,6650,6650,6650,0
|
|
20230711,182100,427531580,6650,6650,6650,6650,0
|
|
20230711,182000,427531580,6650,6650,6650,6650,0
|
|
20230711,181900,427531580,6650,6650,6650,6650,0
|
|
20230711,181800,427531580,6650,6650,6650,6650,0
|
|
20230711,181700,427531580,6650,6650,6650,6650,0
|
|
20230711,181600,427531580,6650,6650,6650,6650,0
|
|
20230711,181500,427531580,6650,6650,6650,6650,0
|
|
20230711,181400,427531580,6650,6650,6650,6650,0
|
|
20230711,181300,427531580,6650,6650,6650,6650,0
|
|
20230711,181200,427531580,6650,6650,6650,6650,0
|
|
20230711,181100,427531580,6650,6650,6650,6650,0
|
|
20230711,181000,427531580,6650,6650,6650,6650,0
|
|
20230711,180900,427531580,6650,6650,6650,6650,0
|
|
20230711,180800,427531580,6650,6650,6650,6650,0
|
|
20230711,180700,427531580,6650,6650,6650,6650,0
|
|
20230711,180600,427531580,6650,6650,6650,6650,0
|
|
20230711,180500,427531580,6650,6650,6650,6650,0
|
|
20230711,180400,427531580,6650,6650,6650,6650,0
|
|
20230711,180300,427531580,6650,6650,6650,6650,0
|
|
20230711,180200,427531580,6650,6650,6650,6650,0
|
|
20230711,180100,427531580,6650,6650,6650,6650,0
|
|
20230711,180000,427531580,6650,6650,6650,6650,0
|
|
20230711,175900,427531580,6650,6650,6650,6650,0
|
|
20230711,175800,427531580,6650,6650,6650,6650,0
|
|
20230711,175700,427531580,6650,6650,6650,6650,0
|
|
20230711,175600,427531580,6650,6650,6650,6650,0
|
|
20230711,175500,427531580,6650,6650,6650,6650,0
|
|
20230711,175400,427531580,6650,6650,6650,6650,621
|
|
20230711,175300,427531580,6650,6650,6650,6650,0
|
|
20230711,175200,427531580,6650,6650,6650,6650,0
|
|
20230711,175100,427531580,6650,6650,6650,6650,0
|
|
20230711,175000,427531580,6650,6650,6650,6650,0
|
|
20230711,174900,427531580,6650,6650,6650,6650,0
|
|
20230711,174800,427531580,6650,6650,6650,6650,0
|
|
20230711,174700,427531580,6650,6650,6650,6650,0
|
|
20230711,174600,427531580,6650,6650,6650,6650,0
|
|
20230711,174500,427531580,6650,6650,6650,6650,0
|
|
20230711,174400,427531580,6650,6650,6650,6650,0
|
|
20230711,174300,427531580,6650,6650,6650,6650,0
|
|
20230711,174200,427531580,6650,6650,6650,6650,0
|
|
20230711,174100,427531580,6650,6650,6650,6650,0
|
|
20230711,174000,427531580,6650,6650,6650,6650,0
|
|
20230711,173900,427531580,6650,6650,6650,6650,0
|
|
20230711,173800,427531580,6650,6650,6650,6650,0
|
|
20230711,173700,427531580,6650,6650,6650,6650,0
|
|
20230711,173600,427531580,6650,6650,6650,6650,0
|
|
20230711,173500,427531580,6650,6650,6650,6650,0
|
|
20230711,173400,427531580,6650,6650,6650,6650,0
|
|
20230711,173300,427531580,6650,6650,6650,6650,0
|
|
20230711,173200,427531580,6650,6650,6650,6650,0
|
|
20230711,173100,427531580,6650,6650,6650,6650,0
|
|
20230711,173000,427531580,6650,6650,6650,6650,0
|
|
20230711,172900,427531580,6650,6650,6650,6650,0
|
|
20230711,172800,427531580,6650,6650,6650,6650,0
|
|
20230711,172700,427531580,6650,6650,6650,6650,0
|
|
20230711,172600,427531580,6650,6650,6650,6650,0
|
|
20230711,172500,427531580,6650,6650,6650,6650,0
|
|
20230711,172400,427531580,6650,6650,6650,6650,621
|
|
20230711,172300,427531580,6650,6650,6650,6650,0
|
|
20230711,172200,427531580,6650,6650,6650,6650,0
|
|
20230711,172100,427531580,6650,6650,6650,6650,0
|
|
20230711,172000,427531580,6650,6650,6650,6650,0
|
|
20230711,171900,427531580,6650,6650,6650,6650,0
|
|
20230711,171800,427531580,6650,6650,6650,6650,0
|
|
20230711,171700,427531580,6650,6650,6650,6650,0
|
|
20230711,171600,427531580,6650,6650,6650,6650,0
|
|
20230711,171500,427531580,6650,6650,6650,6650,0
|
|
20230711,171400,427531580,6650,6650,6650,6650,0
|
|
20230711,171300,427531580,6650,6650,6650,6650,0
|
|
20230711,171200,427531580,6650,6650,6650,6650,0
|
|
20230711,171100,427531580,6650,6650,6650,6650,0
|
|
20230711,171000,427531580,6650,6650,6650,6650,0
|
|
20230711,170900,427531580,6650,6650,6650,6650,0
|
|
20230711,170800,427531580,6650,6650,6650,6650,0
|
|
20230711,170700,427531580,6650,6650,6650,6650,0
|
|
20230711,170600,427531580,6650,6650,6650,6650,0
|
|
20230711,170500,427531580,6650,6650,6650,6650,0
|
|
20230711,170400,427531580,6650,6650,6650,6650,0
|
|
20230711,170300,427531580,6650,6650,6650,6650,0
|
|
20230711,170200,427531580,6650,6650,6650,6650,0
|
|
20230711,170100,427531580,6650,6650,6650,6650,0
|
|
20230711,170000,427531580,6650,6650,6650,6650,0
|
|
20230711,165900,427531580,6650,6650,6650,6650,0
|
|
20230711,165800,427531580,6650,6650,6650,6650,0
|
|
20230711,165700,427531580,6650,6650,6650,6650,0
|
|
20230711,165600,427531580,6650,6650,6650,6650,0
|
|
20230711,165500,427531580,6650,6650,6650,6650,0
|
|
20230711,165400,427531580,6650,6650,6650,6650,621
|
|
20230711,165300,427531580,6650,6650,6650,6650,0
|
|
20230711,165200,427531580,6650,6650,6650,6650,0
|
|
20230711,165100,427531580,6650,6650,6650,6650,0
|
|
20230711,165000,427531580,6650,6650,6650,6650,0
|
|
20230711,164900,427531580,6650,6650,6650,6650,0
|
|
20230711,164800,427531580,6650,6650,6650,6650,0
|
|
20230711,164700,427531580,6650,6650,6650,6650,0
|
|
20230711,164600,427531580,6650,6650,6650,6650,0
|
|
20230711,164500,427531580,6650,6650,6650,6650,0
|
|
20230711,164400,427531580,6650,6650,6650,6650,0
|
|
20230711,164300,427531580,6650,6650,6650,6650,0
|
|
20230711,164200,427531580,6650,6650,6650,6650,0
|
|
20230711,164100,427531580,6650,6650,6650,6650,0
|
|
20230711,164000,427531580,6650,6650,6650,6650,0
|
|
20230711,163900,427531580,6650,6650,6650,6650,0
|
|
20230711,163800,427531580,6650,6650,6650,6650,0
|
|
20230711,163700,427531580,6650,6650,6650,6650,0
|
|
20230711,163600,427531580,6650,6650,6650,6650,0
|
|
20230711,163500,427531580,6650,6650,6650,6650,0
|
|
20230711,163400,427531580,6650,6650,6650,6650,0
|
|
20230711,163300,427531580,6650,6650,6650,6650,0
|
|
20230711,163200,427531580,6650,6650,6650,6650,0
|
|
20230711,163100,427531580,6650,6650,6650,6650,0
|
|
20230711,163000,427531580,6650,6650,6650,6650,0
|
|
20230711,162900,427531580,6650,6650,6650,6650,0
|
|
20230711,162800,427531580,6650,6650,6650,6650,0
|
|
20230711,162700,427531580,6650,6650,6650,6650,0
|
|
20230711,162600,427531580,6650,6650,6650,6650,0
|
|
20230711,162500,427531580,6650,6650,6650,6650,0
|
|
20230711,162400,427531580,6650,6650,6650,6650,621
|
|
20230711,162300,427531580,6650,6650,6650,6650,0
|
|
20230711,162200,427531580,6650,6650,6650,6650,0
|
|
20230711,162100,427531580,6650,6650,6650,6650,0
|
|
20230711,162000,427531580,6650,6650,6650,6650,0
|
|
20230711,161900,427531580,6650,6650,6650,6650,0
|
|
20230711,161800,427531580,6650,6650,6650,6650,0
|
|
20230711,161700,427531580,6650,6650,6650,6650,0
|
|
20230711,161600,427531580,6650,6650,6650,6650,0
|
|
20230711,161500,427531580,6650,6650,6650,6650,0
|
|
20230711,161400,427531580,6650,6650,6650,6650,0
|
|
20230711,161300,427531580,6650,6650,6650,6650,0
|
|
20230711,161200,427531580,6650,6650,6650,6650,0
|
|
20230711,161100,427531580,6650,6650,6650,6650,0
|
|
20230711,161000,427531580,6650,6650,6650,6650,0
|
|
20230711,160900,427531580,6650,6650,6650,6650,0
|
|
20230711,160800,427531580,6650,6650,6650,6650,0
|
|
20230711,160700,427531580,6650,6650,6650,6650,0
|
|
20230711,160600,427531580,6650,6650,6650,6650,0
|
|
20230711,160500,427531580,6650,6650,6650,6650,0
|
|
20230711,160400,427531580,6650,6650,6650,6650,0
|
|
20230711,160300,427531580,6650,6650,6650,6650,0
|
|
20230711,160200,427531580,6650,6650,6650,6650,0
|
|
20230711,160100,427531580,6650,6650,6650,6650,0
|
|
20230711,160000,427531580,6650,6650,6650,6650,0
|
|
20230711,155900,427531580,6650,6650,6650,6650,0
|
|
20230711,155800,427531580,6650,6650,6650,6650,0
|
|
20230711,155700,427531580,6650,6650,6650,6650,0
|
|
20230711,155600,427531580,6650,6650,6650,6650,0
|
|
20230711,155500,427531580,6650,6650,6650,6650,0
|
|
20230711,155400,427531580,6650,6650,6650,6650,621
|
|
20230711,155300,427531580,6650,6650,6650,6650,0
|
|
20230711,155200,427531580,6650,6650,6650,6650,0
|
|
20230711,155100,427531580,6650,6650,6650,6650,0
|
|
20230711,155000,427531580,6650,6650,6650,6650,0
|
|
20230711,154900,427531580,6650,6650,6650,6650,0
|
|
20230711,154800,427531580,6650,6650,6650,6650,0
|
|
20230711,154700,427531580,6650,6650,6650,6650,0
|
|
20230711,154600,427531580,6650,6650,6650,6650,0
|
|
20230711,154500,427531580,6650,6650,6650,6650,0
|
|
20230711,154400,427531580,6650,6650,6650,6650,0
|
|
20230711,154300,427531580,6650,6650,6650,6650,0
|
|
20230711,154200,427531580,6650,6650,6650,6650,0
|
|
20230711,154100,427531580,6650,6650,6650,6650,0
|
|
20230711,154000,427531580,6650,6650,6650,6650,0
|
|
20230711,153900,427531580,6650,6650,6650,6650,0
|
|
20230711,153800,427531580,6650,6650,6650,6650,0
|
|
20230711,153700,427531580,6650,6650,6650,6650,0
|
|
20230711,153600,427531580,6650,6650,6650,6650,0
|
|
20230711,153500,427531580,6650,6650,6650,6650,0
|
|
20230711,153400,427531580,6650,6650,6650,6650,0
|
|
20230711,153300,427531580,6650,6650,6650,6650,0
|
|
20230711,153200,427531580,6650,6650,6650,6650,0
|
|
20230711,153100,427531580,6650,6650,6650,6650,0
|
|
20230711,153000,427531580,6650,6650,6650,6650,621
|
|
20230711,152900,423401930,6650,6650,6650,6650,0
|
|
20230711,152800,423401930,6650,6650,6650,6650,0
|
|
20230711,152700,423401930,6650,6650,6650,6650,0
|
|
20230711,152600,423401930,6650,6650,6650,6650,0
|
|
20230711,152500,423401930,6650,6650,6650,6650,0
|
|
20230711,152400,423401930,6650,6650,6650,6650,0
|
|
20230711,152300,423401930,6650,6650,6650,6650,0
|
|
20230711,152200,423401930,6650,6650,6650,6650,0
|
|
20230711,152100,423401930,6650,6650,6650,6650,0
|
|
20230711,152000,423401930,6650,6650,6650,6650,0
|
|
20230711,151900,423401930,6650,6650,6650,6650,100
|
|
20230711,151800,422736930,6660,6660,6660,6660,0
|
|
20230711,151700,422736930,6660,6650,6660,6640,210
|
|
20230711,151600,421342410,6640,6640,6640,6640,2720
|
|
20230711,151500,403281610,6650,6650,6650,6650,730
|
|
20230711,151400,398427110,6660,6660,6660,6660,150
|
|
20230711,151300,397428110,6650,6650,6650,6650,0
|
|
20230711,151200,397428110,6650,6650,6650,6650,22
|
|
20230711,151100,397281810,6660,6660,6660,6660,20
|
|
20230711,151000,397148610,6650,6650,6650,6650,33
|
|
20230711,150900,396929160,6660,6650,6660,6650,60
|
|
20230711,150800,396530140,6650,6650,6650,6650,1549
|
|
20230711,150700,386229290,6650,6650,6650,6650,160
|
|
20230711,150600,385165290,6650,6650,6650,6650,0
|
|
20230711,150500,385165290,6650,6650,6650,6650,100
|
|
20230711,150400,384500290,6650,6650,6650,6650,0
|
|
20230711,150300,384500290,6650,6650,6650,6650,0
|
|
20230711,150200,384500290,6650,6650,6650,6650,1
|
|
20230711,150100,384493640,6650,6650,6650,6650,45
|
|
20230711,150000,384194390,6650,6650,6650,6650,245
|
|
20230711,145900,382565140,6650,6650,6650,6650,0
|
|
20230711,145800,382565140,6650,6660,6660,6650,396
|
|
20230711,145700,379931680,6660,6660,6660,6660,74
|
|
20230711,145600,379438840,6660,6670,6670,6660,51
|
|
20230711,145500,379099160,6680,6680,6680,6680,0
|
|
20230711,145400,379099160,6680,6680,6680,6680,0
|
|
20230711,145300,379099160,6680,6680,6680,6680,0
|
|
20230711,145200,379099160,6680,6650,6680,6650,10
|
|
20230711,145100,379032510,6650,6650,6650,6650,0
|
|
20230711,145000,379032510,6650,6670,6670,6650,300
|
|
20230711,144900,377035770,6680,6680,6680,6680,300
|
|
20230711,144800,375031770,6670,6670,6670,6670,0
|
|
20230711,144700,375031770,6670,6670,6670,6670,0
|
|
20230711,144600,375031770,6670,6670,6670,6670,0
|
|
20230711,144500,375031770,6670,6670,6670,6670,53
|
|
20230711,144400,374678260,6650,6650,6650,6650,0
|
|
20230711,144300,374678260,6650,6650,6650,6650,0
|
|
20230711,144200,374678260,6650,6650,6650,6650,0
|
|
20230711,144100,374678260,6650,6650,6650,6650,0
|
|
20230711,144000,374678260,6650,6650,6650,6650,0
|
|
20230711,143900,374678260,6650,6650,6650,6650,0
|
|
20230711,143800,374678260,6650,6650,6650,6650,0
|
|
20230711,143700,374678260,6650,6650,6650,6650,35
|
|
20230711,143600,374445510,6650,6650,6650,6650,77
|
|
20230711,143500,373933460,6650,6650,6650,6650,1
|
|
20230711,143400,373926810,6650,6650,6650,6650,4801
|
|
20230711,143300,342000160,6650,6650,6650,6650,0
|
|
20230711,143200,342000160,6650,6690,6690,6650,1690
|
|
20230711,143100,330747560,6680,6680,6680,6680,0
|
|
20230711,143000,330747560,6680,6680,6680,6680,0
|
|
20230711,142900,330747560,6680,6680,6680,6680,15
|
|
20230711,142800,330647360,6680,6680,6680,6680,60
|
|
20230711,142700,330246560,6690,6690,6690,6690,0
|
|
20230711,142600,330246560,6690,6670,6690,6660,302
|
|
20230711,142500,328235140,6670,6670,6670,6670,0
|
|
20230711,142400,328235140,6670,6670,6700,6670,206
|
|
20230711,142300,326861010,6670,6670,6670,6670,0
|
|
20230711,142200,326861010,6670,6670,6670,6670,1
|
|
20230711,142100,326854340,6660,6660,6660,6660,227
|
|
20230711,142000,325342520,6660,6660,6660,6660,280
|
|
20230711,141900,323477720,6660,6660,6660,6660,0
|
|
20230711,141800,323477720,6660,6660,6660,6660,6
|
|
20230711,141700,323437760,6670,6670,6670,6670,0
|
|
20230711,141600,323437760,6670,6670,6670,6670,0
|
|
20230711,141500,323437760,6670,6670,6670,6670,0
|
|
20230711,141400,323437760,6670,6670,6670,6670,0
|
|
20230711,141300,323437760,6670,6670,6670,6670,0
|
|
20230711,141200,323437760,6670,6670,6670,6670,200
|
|
20230711,141100,322103760,6670,6670,6670,6670,0
|
|
20230711,141000,322103760,6670,6670,6670,6670,0
|
|
20230711,140900,322103760,6670,6670,6670,6670,17
|
|
20230711,140800,321990370,6710,6710,6710,6710,0
|
|
20230711,140700,321990370,6710,6710,6710,6710,0
|
|
20230711,140600,321990370,6710,6710,6710,6710,3
|
|
20230711,140500,321970240,6710,6710,6710,6710,7
|
|
20230711,140400,321923270,6660,6670,6670,6660,512
|
|
20230711,140300,318513340,6660,6660,6660,6660,2
|
|
20230711,140200,318500020,6650,6650,6650,6650,0
|
|
20230711,140100,318500020,6650,6650,6650,6650,0
|
|
20230711,140000,318500020,6650,6680,6680,6650,178
|
|
20230711,135900,317314250,6680,6680,6680,6680,32
|
|
20230711,135800,317100490,6650,6650,6650,6650,0
|
|
20230711,135700,317100490,6650,6650,6650,6650,0
|
|
20230711,135600,317100490,6650,6650,6650,6650,0
|
|
20230711,135500,317100490,6650,6670,6670,6650,1434
|
|
20230711,135400,307549510,6680,6680,6680,6680,0
|
|
20230711,135300,307549510,6680,6680,6680,6680,168
|
|
20230711,135200,306427270,6670,6670,6670,6670,4263
|
|
20230711,135100,277993060,6660,6660,6660,6660,2
|
|
20230711,135000,277979740,6660,6660,6660,6660,0
|
|
20230711,134900,277979740,6660,6660,6660,6660,0
|
|
20230711,134800,277979740,6660,6660,6660,6660,77
|
|
20230711,134700,277466920,6670,6670,6670,6670,1
|
|
20230711,134600,277460250,6670,6670,6670,6670,20
|
|
20230711,134500,277326850,6670,6670,6670,6670,1500
|
|
20230711,134400,267321850,6670,6670,6670,6670,1
|
|
20230711,134300,267315180,6650,6650,6650,6650,0
|
|
20230711,134200,267315180,6650,6650,6650,6650,0
|
|
20230711,134100,267315180,6650,6650,6650,6650,0
|
|
20230711,134000,267315180,6650,6650,6650,6650,0
|
|
20230711,133900,267315180,6650,6650,6650,6650,0
|
|
20230711,133800,267315180,6650,6650,6650,6650,91
|
|
20230711,133700,266710030,6650,6650,6650,6650,0
|
|
20230711,133600,266710030,6650,6650,6650,6650,0
|
|
20230711,133500,266710030,6650,6650,6650,6650,333
|
|
20230711,133400,264495580,6650,6650,6650,6650,407
|
|
20230711,133300,261789030,6650,6650,6650,6650,923
|
|
20230711,133200,255651080,6650,6650,6650,6650,0
|
|
20230711,133100,255651080,6650,6660,6660,6650,15
|
|
20230711,133000,255551190,6660,6660,6660,6660,25
|
|
20230711,132900,255384690,6650,6650,6650,6650,250
|
|
20230711,132800,253722190,6650,6650,6650,6650,0
|
|
20230711,132700,253722190,6650,6650,6650,6650,0
|
|
20230711,132600,253722190,6650,6650,6650,6650,0
|
|
20230711,132500,253722190,6650,6650,6650,6650,0
|
|
20230711,132400,253722190,6650,6660,6660,6650,20
|
|
20230711,132300,253589180,6660,6660,6660,6660,0
|
|
20230711,132200,253589180,6660,6660,6660,6660,0
|
|
20230711,132100,253589180,6660,6660,6660,6660,2
|
|
20230711,132000,253575860,6660,6660,6660,6660,0
|
|
20230711,131900,253575860,6660,6660,6660,6660,22
|
|
20230711,131800,253429340,6660,6660,6660,6660,28
|
|
20230711,131700,253242860,6660,6650,6660,6650,243
|
|
20230711,131600,251626810,6650,6650,6650,6650,128
|
|
20230711,131500,250775610,6660,6660,6660,6660,21
|
|
20230711,131400,250635750,6660,6660,6660,6660,10
|
|
20230711,131300,250569150,6660,6660,6660,6660,156
|
|
20230711,131200,249530190,6660,6660,6660,6660,5
|
|
20230711,131100,249496890,6660,6660,6660,6660,0
|
|
20230711,131000,249496890,6660,6660,6660,6660,20
|
|
20230711,130900,249363690,6650,6650,6650,6650,0
|
|
20230711,130800,249363690,6650,6650,6650,6650,0
|
|
20230711,130700,249363690,6650,6650,6650,6650,0
|
|
20230711,130600,249363690,6650,6650,6650,6650,0
|
|
20230711,130500,249363690,6650,6650,6650,6650,289
|
|
20230711,130400,247441840,6640,6640,6640,6640,101
|
|
20230711,130300,246771200,6640,6640,6640,6640,0
|
|
20230711,130200,246771200,6640,6640,6640,6640,0
|
|
20230711,130100,246771200,6640,6640,6640,6640,0
|
|
20230711,130000,246771200,6640,6640,6640,6640,0
|
|
20230711,125900,246771200,6640,6640,6640,6640,150
|
|
20230711,125800,245775200,6640,6640,6640,6640,50
|
|
20230711,125700,245443200,6650,6660,6660,6650,2808
|
|
20230711,125600,226762610,6670,6670,6670,6670,0
|
|
20230711,125500,226762610,6670,6670,6670,6670,0
|
|
20230711,125400,226762610,6670,6670,6670,6670,1
|
|
20230711,125300,226755940,6660,6660,6660,6660,0
|
|
20230711,125200,226755940,6660,6660,6660,6660,4
|
|
20230711,125100,226729300,6660,6660,6660,6660,0
|
|
20230711,125000,226729300,6660,6660,6660,6660,0
|
|
20230711,124900,226729300,6660,6660,6660,6660,0
|
|
20230711,124800,226729300,6660,6660,6660,6660,300
|
|
20230711,124700,224731300,6660,6660,6660,6660,0
|
|
20230711,124600,224731300,6660,6660,6660,6660,294
|
|
20230711,124500,222773260,6660,6660,6660,6660,0
|
|
20230711,124400,222773260,6660,6660,6660,6660,0
|
|
20230711,124300,222773260,6660,6660,6660,6660,0
|
|
20230711,124200,222773260,6660,6660,6660,6660,115
|
|
20230711,124100,222007360,6670,6670,6670,6670,321
|
|
20230711,124000,219866290,6660,6660,6660,6660,260
|
|
20230711,123900,218134690,6670,6670,6670,6670,0
|
|
20230711,123800,218134690,6670,6670,6670,6670,0
|
|
20230711,123700,218134690,6670,6670,6670,6670,450
|
|
20230711,123600,215133190,6670,6670,6670,6670,0
|
|
20230711,123500,215133190,6670,6670,6670,6670,0
|
|
20230711,123400,215133190,6670,6670,6670,6670,0
|
|
20230711,123300,215133190,6670,6670,6670,6670,2
|
|
20230711,123200,215119850,6670,6670,6670,6670,0
|
|
20230711,123100,215119850,6670,6670,6670,6670,10
|
|
20230711,123000,215053150,6670,6670,6670,6670,0
|
|
20230711,122900,215053150,6670,6670,6670,6670,298
|
|
20230711,122800,213065490,6660,6660,6660,6660,0
|
|
20230711,122700,213065490,6660,6660,6660,6660,0
|
|
20230711,122600,213065490,6660,6660,6660,6660,0
|
|
20230711,122500,213065490,6660,6660,6660,6660,719
|
|
20230711,122400,208276950,6650,6650,6650,6650,205
|
|
20230711,122300,206913700,6650,6650,6650,6650,0
|
|
20230711,122200,206913700,6650,6650,6650,6650,0
|
|
20230711,122100,206913700,6650,6650,6650,6650,240
|
|
20230711,122000,205317700,6650,6650,6650,6650,0
|
|
20230711,121900,205317700,6650,6650,6650,6650,34
|
|
20230711,121800,205091600,6650,6650,6650,6650,666
|
|
20230711,121700,200662700,6660,6660,6660,6660,0
|
|
20230711,121600,200662700,6660,6660,6660,6660,0
|
|
20230711,121500,200662700,6660,6660,6660,6660,137
|
|
20230711,121400,199750280,6650,6650,6650,6650,0
|
|
20230711,121300,199750280,6650,6650,6650,6650,25
|
|
20230711,121200,199584030,6650,6660,6660,6650,400
|
|
20230711,121100,196920940,6660,6660,6660,6660,0
|
|
20230711,121000,196920940,6660,6660,6660,6660,1692
|
|
20230711,120900,185652220,6650,6650,6650,6650,460
|
|
20230711,120800,182593220,6650,6650,6650,6650,0
|
|
20230711,120700,182593220,6650,6650,6650,6650,200
|
|
20230711,120600,181263220,6660,6660,6660,6660,0
|
|
20230711,120500,181263220,6660,6660,6660,6660,100
|
|
20230711,120400,180597220,6660,6660,6660,6660,0
|
|
20230711,120300,180597220,6660,6660,6660,6660,0
|
|
20230711,120200,180597220,6660,6660,6660,6660,106
|
|
20230711,120100,179891260,6660,6660,6660,6660,0
|
|
20230711,120000,179891260,6660,6660,6660,6660,0
|
|
20230711,115900,179891260,6660,6660,6660,6660,420
|
|
20230711,115800,177094060,6660,6660,6660,6660,0
|
|
20230711,115700,177094060,6660,6660,6660,6660,0
|
|
20230711,115600,177094060,6660,6660,6660,6660,200
|
|
20230711,115500,175762060,6660,6660,6660,6660,0
|
|
20230711,115400,175762060,6660,6660,6660,6660,0
|
|
20230711,115300,175762060,6660,6660,6660,6660,0
|
|
20230711,115200,175762060,6660,6660,6660,6660,0
|
|
20230711,115100,175762060,6660,6660,6660,6660,0
|
|
20230711,115000,175762060,6660,6660,6660,6660,0
|
|
20230711,114900,175762060,6660,6660,6660,6660,0
|
|
20230711,114800,175762060,6660,6660,6660,6660,35
|
|
20230711,114700,175528960,6660,6660,6660,6660,15
|
|
20230711,114600,175429060,6670,6670,6670,6670,1
|
|
20230711,114500,175422390,6650,6650,6650,6650,0
|
|
20230711,114400,175422390,6650,6650,6650,6650,0
|
|
20230711,114300,175422390,6650,6650,6650,6650,0
|
|
20230711,114200,175422390,6650,6650,6650,6650,0
|
|
20230711,114100,175422390,6650,6650,6650,6650,0
|
|
20230711,114000,175422390,6650,6650,6650,6650,0
|
|
20230711,113900,175422390,6650,6650,6650,6650,0
|
|
20230711,113800,175422390,6650,6650,6650,6650,0
|
|
20230711,113700,175422390,6650,6650,6650,6650,0
|
|
20230711,113600,175422390,6650,6650,6650,6650,0
|
|
20230711,113500,175422390,6650,6650,6650,6650,100
|
|
20230711,113400,174757390,6670,6670,6670,6670,4
|
|
20230711,113300,174730710,6670,6670,6670,6670,0
|
|
20230711,113200,174730710,6670,6670,6670,6670,4
|
|
20230711,113100,174704030,6670,6670,6670,6670,1
|
|
20230711,113000,174697360,6670,6670,6670,6670,0
|
|
20230711,112900,174697360,6670,6670,6670,6670,0
|
|
20230711,112800,174697360,6670,6660,6670,6660,400
|
|
20230711,112700,172030140,6640,6640,6640,6640,0
|
|
20230711,112600,172030140,6640,6640,6640,6640,0
|
|
20230711,112500,172030140,6640,6640,6640,6640,0
|
|
20230711,112400,172030140,6640,6640,6640,6640,0
|
|
20230711,112300,172030140,6640,6640,6640,6640,0
|
|
20230711,112200,172030140,6640,6650,6650,6640,26
|
|
20230711,112100,171857400,6650,6660,6660,6650,4
|
|
20230711,112000,171830790,6660,6660,6660,6660,0
|
|
20230711,111900,171830790,6660,6660,6660,6660,0
|
|
20230711,111800,171830790,6660,6660,6660,6660,19
|
|
20230711,111700,171704250,6660,6660,6660,6660,0
|
|
20230711,111600,171704250,6660,6660,6660,6660,0
|
|
20230711,111500,171704250,6660,6660,6660,6660,2
|
|
20230711,111400,171690930,6640,6640,6640,6640,1452
|
|
20230711,111300,162049650,6640,6640,6640,6640,0
|
|
20230711,111200,162049650,6640,6640,6640,6640,1
|
|
20230711,111100,162043010,6640,6640,6640,6640,31
|
|
20230711,111000,161837170,6640,6650,6650,6640,1969
|
|
20230711,110900,148753780,6650,6650,6650,6650,112
|
|
20230711,110800,148008980,6650,6650,6650,6650,1000
|
|
20230711,110700,141358980,6650,6650,6650,6650,0
|
|
20230711,110600,141358980,6650,6650,6650,6650,0
|
|
20230711,110500,141358980,6650,6650,6650,6650,0
|
|
20230711,110400,141358980,6650,6650,6650,6650,0
|
|
20230711,110300,141358980,6650,6650,6650,6650,1285
|
|
20230711,110200,132813730,6660,6660,6660,6660,0
|
|
20230711,110100,132813730,6660,6660,6660,6660,20
|
|
20230711,110000,132680530,6660,6660,6660,6650,280
|
|
20230711,105900,130816110,6660,6660,6660,6660,45
|
|
20230711,105800,130516410,6660,6660,6660,6660,133
|
|
20230711,105700,129630630,6700,6700,6700,6700,0
|
|
20230711,105600,129630630,6700,6700,6700,6700,0
|
|
20230711,105500,129630630,6700,6700,6700,6700,0
|
|
20230711,105400,129630630,6700,6700,6700,6700,0
|
|
20230711,105300,129630630,6700,6700,6700,6700,20
|
|
20230711,105200,129496630,6700,6700,6700,6700,0
|
|
20230711,105100,129496630,6700,6700,6700,6700,0
|
|
20230711,105000,129496630,6700,6700,6700,6700,0
|
|
20230711,104900,129496630,6700,6700,6700,6700,107
|
|
20230711,104800,128779730,6700,6700,6700,6700,0
|
|
20230711,104700,128779730,6700,6700,6700,6700,0
|
|
20230711,104600,128779730,6700,6700,6700,6700,3
|
|
20230711,104500,128759630,6700,6700,6700,6700,1
|
|
20230711,104400,128752930,6700,6700,6700,6700,0
|
|
20230711,104300,128752930,6700,6700,6700,6700,500
|
|
20230711,104200,125402930,6700,6660,6700,6660,154
|
|
20230711,104100,124371290,6690,6660,6690,6660,106
|
|
20230711,104000,123665200,6690,6690,6690,6690,0
|
|
20230711,103900,123665200,6690,6690,6690,6690,707
|
|
20230711,103800,118935370,6690,6690,6690,6690,11
|
|
20230711,103700,118861780,6690,6690,6690,6690,0
|
|
20230711,103600,118861780,6690,6690,6690,6690,0
|
|
20230711,103500,118861780,6690,6660,6690,6660,110
|
|
20230711,103400,118128880,6660,6660,6660,6660,0
|
|
20230711,103300,118128880,6660,6660,6660,6660,7
|
|
20230711,103200,118082260,6660,6660,6660,6660,0
|
|
20230711,103100,118082260,6660,6660,6660,6660,293
|
|
20230711,103000,116130880,6660,6660,6660,6660,0
|
|
20230711,102900,116130880,6660,6660,6660,6660,0
|
|
20230711,102800,116130880,6660,6660,6660,6660,11
|
|
20230711,102700,116057620,6660,6660,6660,6660,0
|
|
20230711,102600,116057620,6660,6660,6660,6660,0
|
|
20230711,102500,116057620,6660,6660,6660,6660,40
|
|
20230711,102400,115791220,6660,6660,6660,6660,0
|
|
20230711,102300,115791220,6660,6670,6670,6660,27
|
|
20230711,102200,115611160,6670,6670,6670,6670,1
|
|
20230711,102100,115604490,6670,6670,6670,6670,119
|
|
20230711,102000,114810760,6670,6670,6670,6670,228
|
|
20230711,101900,113290000,6700,6700,6700,6700,0
|
|
20230711,101800,113290000,6700,6700,6700,6700,1
|
|
20230711,101700,113283300,6670,6670,6670,6670,0
|
|
20230711,101600,113283300,6670,6670,6670,6670,341
|
|
20230711,101500,111008830,6700,6700,6700,6700,0
|
|
20230711,101400,111008830,6700,6700,6700,6700,5
|
|
20230711,101300,110975330,6700,6700,6700,6700,1
|
|
20230711,101200,110968630,6670,6680,6680,6670,1003
|
|
20230711,101100,104275830,6700,6700,6700,6700,0
|
|
20230711,101000,104275830,6700,6680,6700,6680,210
|
|
20230711,100900,102872850,6700,6680,6700,6680,102
|
|
20230711,100800,102191470,6680,6680,6680,6680,100
|
|
20230711,100700,101523470,6670,6680,6680,6670,241
|
|
20230711,100600,99914500,6680,6680,6680,6680,0
|
|
20230711,100500,99914500,6680,6680,6680,6680,345
|
|
20230711,100400,97609900,6700,6700,6700,6700,0
|
|
20230711,100300,97609900,6700,6700,6700,6700,0
|
|
20230711,100200,97609900,6700,6700,6700,6700,0
|
|
20230711,100100,97609900,6700,6700,6700,6700,0
|
|
20230711,100000,97609900,6700,6720,6720,6700,61
|
|
20230711,095900,97201180,6700,6700,6700,6700,0
|
|
20230711,095800,97201180,6700,6700,6700,6700,138
|
|
20230711,095700,96276580,6720,6720,6720,6720,0
|
|
20230711,095600,96276580,6720,6700,6720,6700,131
|
|
20230711,095500,95398830,6700,6700,6700,6700,101
|
|
20230711,095400,94722130,6680,6680,6680,6680,0
|
|
20230711,095300,94722130,6680,6680,6680,6680,191
|
|
20230711,095200,93446250,6680,6680,6680,6680,120
|
|
20230711,095100,92644650,6680,6680,6680,6680,1
|
|
20230711,095000,92637970,6680,6680,6680,6680,36
|
|
20230711,094900,92397490,6680,6680,6680,6680,185
|
|
20230711,094800,91161690,6690,6690,6690,6690,0
|
|
20230711,094700,91161690,6690,6680,6690,6680,600
|
|
20230711,094600,87153500,6690,6690,6690,6690,124
|
|
20230711,094500,86323940,6690,6710,6710,6690,172
|
|
20230711,094400,85171700,6720,6720,6720,6720,2
|
|
20230711,094300,85158260,6710,6710,6710,6710,1
|
|
20230711,094200,85151550,6720,6720,6720,6720,0
|
|
20230711,094100,85151550,6720,6720,6720,6720,0
|
|
20230711,094000,85151550,6720,6720,6720,6720,0
|
|
20230711,093900,85151550,6720,6710,6720,6710,174
|
|
20230711,093800,83982280,6690,6690,6690,6690,45
|
|
20230711,093700,83681230,6720,6710,6720,6710,5
|
|
20230711,093600,83647660,6690,6710,6720,6690,335
|
|
20230711,093500,81403800,6710,6720,6720,6710,43
|
|
20230711,093400,81115070,6720,6720,6720,6720,21
|
|
20230711,093300,80973950,6720,6720,6720,6720,0
|
|
20230711,093200,80973950,6720,6700,6720,6700,177
|
|
20230711,093100,79787910,6700,6710,6710,6700,12
|
|
20230711,093000,79707490,6730,6730,6730,6730,0
|
|
20230711,092900,79707490,6730,6700,6730,6690,997
|
|
20230711,092800,73031610,6730,6730,6730,6730,250
|
|
20230711,092700,71349110,6730,6730,6730,6730,10
|
|
20230711,092600,71281810,6730,6730,6730,6730,12
|
|
20230711,092500,71201050,6730,6730,6730,6730,35
|
|
20230711,092400,70965500,6730,6690,6730,6690,41
|
|
20230711,092300,70691170,6730,6690,6730,6690,52
|
|
20230711,092200,70343250,6710,6690,6730,6690,165
|
|
20230711,092100,69238480,6690,6730,6730,6690,175
|
|
20230711,092000,68067690,6730,6730,6730,6730,19
|
|
20230711,091900,67939820,6730,6730,6730,6730,130
|
|
20230711,091800,67064920,6730,6710,6730,6710,147
|
|
20230711,091700,66076150,6730,6730,6730,6730,0
|
|
20230711,091600,66076150,6730,6730,6730,6730,30
|
|
20230711,091500,65874250,6730,6710,6730,6710,36
|
|
20230711,091400,65632570,6730,6730,6730,6730,3
|
|
20230711,091300,65612380,6730,6730,6730,6730,5
|
|
20230711,091200,65578730,6730,6700,6730,6700,201
|
|
20230711,091100,64230620,6700,6710,6710,6700,445
|
|
20230711,091000,61248510,6710,6710,6710,6710,42
|
|
20230711,090900,60966690,6710,6710,6710,6710,381
|
|
20230711,090800,58410180,6710,6720,6720,6710,219
|
|
20230711,090700,56940490,6710,6710,6720,6710,172
|
|
20230711,090600,55786270,6710,6690,6710,6690,362
|
|
20230711,090500,53361430,6690,6650,6690,6640,133
|
|
20230711,090400,52476610,6640,6690,6690,6640,1223
|
|
20230711,090300,44318160,6690,6680,6690,6630,800
|
|
20230711,090200,38992100,6680,6700,6700,6680,579
|
|
20230711,090100,35119520,6700,6700,6700,6700,406
|
|
20230711,090000,32399320,6680,6680,6680,6670,4851
|