658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195500,169967640,12690,12690,12690,12690,1175
|
|
20230711,195400,169967640,12690,12690,12690,12690,0
|
|
20230711,195300,169967640,12690,12690,12690,12690,0
|
|
20230711,195200,169967640,12690,12690,12690,12690,0
|
|
20230711,195100,169967640,12690,12690,12690,12690,0
|
|
20230711,195000,169967640,12690,12690,12690,12690,0
|
|
20230711,194900,169967640,12690,12690,12690,12690,0
|
|
20230711,194800,169967640,12690,12690,12690,12690,0
|
|
20230711,194700,169967640,12690,12690,12690,12690,0
|
|
20230711,194600,169967640,12690,12690,12690,12690,0
|
|
20230711,194500,169967640,12690,12690,12690,12690,0
|
|
20230711,194400,169967640,12690,12690,12690,12690,0
|
|
20230711,194300,169967640,12690,12690,12690,12690,0
|
|
20230711,194200,169967640,12690,12690,12690,12690,0
|
|
20230711,194100,169967640,12690,12690,12690,12690,0
|
|
20230711,194000,169967640,12690,12690,12690,12690,0
|
|
20230711,193900,169967640,12690,12690,12690,12690,0
|
|
20230711,193800,169967640,12690,12690,12690,12690,0
|
|
20230711,193700,169967640,12690,12690,12690,12690,0
|
|
20230711,193600,169967640,12690,12690,12690,12690,0
|
|
20230711,193500,169967640,12690,12690,12690,12690,0
|
|
20230711,193400,169967640,12690,12690,12690,12690,0
|
|
20230711,193300,169967640,12690,12690,12690,12690,0
|
|
20230711,193200,169967640,12690,12690,12690,12690,0
|
|
20230711,193100,169967640,12690,12690,12690,12690,0
|
|
20230711,193000,169967640,12690,12690,12690,12690,0
|
|
20230711,192900,169967640,12690,12690,12690,12690,0
|
|
20230711,192800,169967640,12690,12690,12690,12690,0
|
|
20230711,192700,169967640,12690,12690,12690,12690,0
|
|
20230711,192600,169967640,12690,12690,12690,12690,0
|
|
20230711,192500,169967640,12690,12690,12690,12690,1175
|
|
20230711,192400,169967640,12690,12690,12690,12690,0
|
|
20230711,192300,169967640,12690,12690,12690,12690,0
|
|
20230711,192200,169967640,12690,12690,12690,12690,0
|
|
20230711,192100,169967640,12690,12690,12690,12690,0
|
|
20230711,192000,169967640,12690,12690,12690,12690,0
|
|
20230711,191900,169967640,12690,12690,12690,12690,0
|
|
20230711,191800,169967640,12690,12690,12690,12690,0
|
|
20230711,191700,169967640,12690,12690,12690,12690,0
|
|
20230711,191600,169967640,12690,12690,12690,12690,0
|
|
20230711,191500,169967640,12690,12690,12690,12690,0
|
|
20230711,191400,169967640,12690,12690,12690,12690,0
|
|
20230711,191300,169967640,12690,12690,12690,12690,0
|
|
20230711,191200,169967640,12690,12690,12690,12690,0
|
|
20230711,191100,169967640,12690,12690,12690,12690,0
|
|
20230711,191000,169967640,12690,12690,12690,12690,0
|
|
20230711,190900,169967640,12690,12690,12690,12690,0
|
|
20230711,190800,169967640,12690,12690,12690,12690,0
|
|
20230711,190700,169967640,12690,12690,12690,12690,0
|
|
20230711,190600,169967640,12690,12690,12690,12690,0
|
|
20230711,190500,169967640,12690,12690,12690,12690,0
|
|
20230711,190400,169967640,12690,12690,12690,12690,0
|
|
20230711,190300,169967640,12690,12690,12690,12690,0
|
|
20230711,190200,169967640,12690,12690,12690,12690,0
|
|
20230711,190100,169967640,12690,12690,12690,12690,0
|
|
20230711,190000,169967640,12690,12690,12690,12690,0
|
|
20230711,185900,169967640,12690,12690,12690,12690,0
|
|
20230711,185800,169967640,12690,12690,12690,12690,0
|
|
20230711,185700,169967640,12690,12690,12690,12690,0
|
|
20230711,185600,169967640,12690,12690,12690,12690,0
|
|
20230711,185500,169967640,12690,12690,12690,12690,1175
|
|
20230711,185400,169967640,12690,12690,12690,12690,0
|
|
20230711,185300,169967640,12690,12690,12690,12690,0
|
|
20230711,185200,169967640,12690,12690,12690,12690,0
|
|
20230711,185100,169967640,12690,12690,12690,12690,0
|
|
20230711,185000,169967640,12690,12690,12690,12690,0
|
|
20230711,184900,169967640,12690,12690,12690,12690,0
|
|
20230711,184800,169967640,12690,12690,12690,12690,0
|
|
20230711,184700,169967640,12690,12690,12690,12690,0
|
|
20230711,184600,169967640,12690,12690,12690,12690,0
|
|
20230711,184500,169967640,12690,12690,12690,12690,0
|
|
20230711,184400,169967640,12690,12690,12690,12690,0
|
|
20230711,184300,169967640,12690,12690,12690,12690,0
|
|
20230711,184200,169967640,12690,12690,12690,12690,0
|
|
20230711,184100,169967640,12690,12690,12690,12690,0
|
|
20230711,184000,169967640,12690,12690,12690,12690,0
|
|
20230711,183900,169967640,12690,12690,12690,12690,0
|
|
20230711,183800,169967640,12690,12690,12690,12690,0
|
|
20230711,183700,169967640,12690,12690,12690,12690,0
|
|
20230711,183600,169967640,12690,12690,12690,12690,0
|
|
20230711,183500,169967640,12690,12690,12690,12690,0
|
|
20230711,183400,169967640,12690,12690,12690,12690,0
|
|
20230711,183300,169967640,12690,12690,12690,12690,0
|
|
20230711,183200,169967640,12690,12690,12690,12690,0
|
|
20230711,183100,169967640,12690,12690,12690,12690,0
|
|
20230711,183000,169967640,12690,12690,12690,12690,0
|
|
20230711,182900,169967640,12690,12690,12690,12690,0
|
|
20230711,182800,169967640,12690,12690,12690,12690,0
|
|
20230711,182700,169967640,12690,12690,12690,12690,0
|
|
20230711,182600,169967640,12690,12690,12690,12690,0
|
|
20230711,182500,169967640,12690,12690,12690,12690,1175
|
|
20230711,182400,169967640,12690,12690,12690,12690,0
|
|
20230711,182300,169967640,12690,12690,12690,12690,0
|
|
20230711,182200,169967640,12690,12690,12690,12690,0
|
|
20230711,182100,169967640,12690,12690,12690,12690,0
|
|
20230711,182000,169967640,12690,12690,12690,12690,0
|
|
20230711,181900,169967640,12690,12690,12690,12690,0
|
|
20230711,181800,169967640,12690,12690,12690,12690,0
|
|
20230711,181700,169967640,12690,12690,12690,12690,0
|
|
20230711,181600,169967640,12690,12690,12690,12690,0
|
|
20230711,181500,169967640,12690,12690,12690,12690,0
|
|
20230711,181400,169967640,12690,12690,12690,12690,0
|
|
20230711,181300,169967640,12690,12690,12690,12690,0
|
|
20230711,181200,169967640,12690,12690,12690,12690,0
|
|
20230711,181100,169967640,12690,12690,12690,12690,0
|
|
20230711,181000,169967640,12690,12690,12690,12690,0
|
|
20230711,180900,169967640,12690,12690,12690,12690,0
|
|
20230711,180800,169967640,12690,12690,12690,12690,0
|
|
20230711,180700,169967640,12690,12690,12690,12690,0
|
|
20230711,180600,169967640,12690,12690,12690,12690,0
|
|
20230711,180500,169967640,12690,12690,12690,12690,0
|
|
20230711,180400,169967640,12690,12690,12690,12690,0
|
|
20230711,180300,169967640,12690,12690,12690,12690,0
|
|
20230711,180200,169967640,12690,12690,12690,12690,0
|
|
20230711,180100,169967640,12690,12690,12690,12690,0
|
|
20230711,180000,169967640,12690,12690,12690,12690,0
|
|
20230711,175900,169967640,12690,12690,12690,12690,0
|
|
20230711,175800,169967640,12690,12690,12690,12690,0
|
|
20230711,175700,169967640,12690,12690,12690,12690,0
|
|
20230711,175600,169967640,12690,12690,12690,12690,0
|
|
20230711,175500,169967640,12690,12690,12690,12690,1175
|
|
20230711,175400,169967640,12690,12690,12690,12690,0
|
|
20230711,175300,169967640,12690,12690,12690,12690,0
|
|
20230711,175200,169967640,12690,12690,12690,12690,0
|
|
20230711,175100,169967640,12690,12690,12690,12690,0
|
|
20230711,175000,169967640,12690,12690,12690,12690,0
|
|
20230711,174900,169967640,12690,12690,12690,12690,0
|
|
20230711,174800,169967640,12690,12690,12690,12690,0
|
|
20230711,174700,169967640,12690,12690,12690,12690,0
|
|
20230711,174600,169967640,12690,12690,12690,12690,0
|
|
20230711,174500,169967640,12690,12690,12690,12690,0
|
|
20230711,174400,169967640,12690,12690,12690,12690,0
|
|
20230711,174300,169967640,12690,12690,12690,12690,0
|
|
20230711,174200,169967640,12690,12690,12690,12690,0
|
|
20230711,174100,169967640,12690,12690,12690,12690,0
|
|
20230711,174000,169967640,12690,12690,12690,12690,0
|
|
20230711,173900,169967640,12690,12690,12690,12690,0
|
|
20230711,173800,169967640,12690,12690,12690,12690,0
|
|
20230711,173700,169967640,12690,12690,12690,12690,0
|
|
20230711,173600,169967640,12690,12690,12690,12690,0
|
|
20230711,173500,169967640,12690,12690,12690,12690,0
|
|
20230711,173400,169967640,12690,12690,12690,12690,0
|
|
20230711,173300,169967640,12690,12690,12690,12690,0
|
|
20230711,173200,169967640,12690,12690,12690,12690,0
|
|
20230711,173100,169967640,12690,12690,12690,12690,0
|
|
20230711,173000,169967640,12690,12690,12690,12690,0
|
|
20230711,172900,169967640,12690,12690,12690,12690,0
|
|
20230711,172800,169967640,12690,12690,12690,12690,0
|
|
20230711,172700,169967640,12690,12690,12690,12690,0
|
|
20230711,172600,169967640,12690,12690,12690,12690,0
|
|
20230711,172500,169967640,12690,12690,12690,12690,1175
|
|
20230711,172400,169967640,12690,12690,12690,12690,0
|
|
20230711,172300,169967640,12690,12690,12690,12690,0
|
|
20230711,172200,169967640,12690,12690,12690,12690,0
|
|
20230711,172100,169967640,12690,12690,12690,12690,0
|
|
20230711,172000,169967640,12690,12690,12690,12690,0
|
|
20230711,171900,169967640,12690,12690,12690,12690,0
|
|
20230711,171800,169967640,12690,12690,12690,12690,0
|
|
20230711,171700,169967640,12690,12690,12690,12690,0
|
|
20230711,171600,169967640,12690,12690,12690,12690,0
|
|
20230711,171500,169967640,12690,12690,12690,12690,0
|
|
20230711,171400,169967640,12690,12690,12690,12690,0
|
|
20230711,171300,169967640,12690,12690,12690,12690,0
|
|
20230711,171200,169967640,12690,12690,12690,12690,0
|
|
20230711,171100,169967640,12690,12690,12690,12690,0
|
|
20230711,171000,169967640,12690,12690,12690,12690,0
|
|
20230711,170900,169967640,12690,12690,12690,12690,0
|
|
20230711,170800,169967640,12690,12690,12690,12690,0
|
|
20230711,170700,169967640,12690,12690,12690,12690,0
|
|
20230711,170600,169967640,12690,12690,12690,12690,0
|
|
20230711,170500,169967640,12690,12690,12690,12690,0
|
|
20230711,170400,169967640,12690,12690,12690,12690,0
|
|
20230711,170300,169967640,12690,12690,12690,12690,0
|
|
20230711,170200,169967640,12690,12690,12690,12690,0
|
|
20230711,170100,169967640,12690,12690,12690,12690,0
|
|
20230711,170000,169967640,12690,12690,12690,12690,0
|
|
20230711,165900,169967640,12690,12690,12690,12690,0
|
|
20230711,165800,169967640,12690,12690,12690,12690,0
|
|
20230711,165700,169967640,12690,12690,12690,12690,0
|
|
20230711,165600,169967640,12690,12690,12690,12690,0
|
|
20230711,165500,169967640,12690,12690,12690,12690,1175
|
|
20230711,165400,169967640,12690,12690,12690,12690,0
|
|
20230711,165300,169967640,12690,12690,12690,12690,0
|
|
20230711,165200,169967640,12690,12690,12690,12690,0
|
|
20230711,165100,169967640,12690,12690,12690,12690,0
|
|
20230711,165000,169967640,12690,12690,12690,12690,0
|
|
20230711,164900,169967640,12690,12690,12690,12690,0
|
|
20230711,164800,169967640,12690,12690,12690,12690,0
|
|
20230711,164700,169967640,12690,12690,12690,12690,0
|
|
20230711,164600,169967640,12690,12690,12690,12690,0
|
|
20230711,164500,169967640,12690,12690,12690,12690,0
|
|
20230711,164400,169967640,12690,12690,12690,12690,0
|
|
20230711,164300,169967640,12690,12690,12690,12690,0
|
|
20230711,164200,169967640,12690,12690,12690,12690,0
|
|
20230711,164100,169967640,12690,12690,12690,12690,0
|
|
20230711,164000,169967640,12690,12690,12690,12690,0
|
|
20230711,163900,169967640,12690,12690,12690,12690,0
|
|
20230711,163800,169967640,12690,12690,12690,12690,0
|
|
20230711,163700,169967640,12690,12690,12690,12690,0
|
|
20230711,163600,169967640,12690,12690,12690,12690,0
|
|
20230711,163500,169967640,12690,12690,12690,12690,0
|
|
20230711,163400,169967640,12690,12690,12690,12690,0
|
|
20230711,163300,169967640,12690,12690,12690,12690,0
|
|
20230711,163200,169967640,12690,12690,12690,12690,0
|
|
20230711,163100,169967640,12690,12690,12690,12690,0
|
|
20230711,163000,169967640,12690,12690,12690,12690,0
|
|
20230711,162900,169967640,12690,12690,12690,12690,0
|
|
20230711,162800,169967640,12690,12690,12690,12690,0
|
|
20230711,162700,169967640,12690,12690,12690,12690,0
|
|
20230711,162600,169967640,12690,12690,12690,12690,0
|
|
20230711,162500,169967640,12690,12690,12690,12690,1175
|
|
20230711,162400,169967640,12690,12690,12690,12690,0
|
|
20230711,162300,169967640,12690,12690,12690,12690,0
|
|
20230711,162200,169967640,12690,12690,12690,12690,0
|
|
20230711,162100,169967640,12690,12690,12690,12690,0
|
|
20230711,162000,169967640,12690,12690,12690,12690,0
|
|
20230711,161900,169967640,12690,12690,12690,12690,0
|
|
20230711,161800,169967640,12690,12690,12690,12690,0
|
|
20230711,161700,169967640,12690,12690,12690,12690,0
|
|
20230711,161600,169967640,12690,12690,12690,12690,0
|
|
20230711,161500,169967640,12690,12690,12690,12690,0
|
|
20230711,161400,169967640,12690,12690,12690,12690,0
|
|
20230711,161300,169967640,12690,12690,12690,12690,0
|
|
20230711,161200,169967640,12690,12690,12690,12690,0
|
|
20230711,161100,169967640,12690,12690,12690,12690,0
|
|
20230711,161000,169967640,12690,12690,12690,12690,0
|
|
20230711,160900,169967640,12690,12690,12690,12690,0
|
|
20230711,160800,169967640,12690,12690,12690,12690,0
|
|
20230711,160700,169967640,12690,12690,12690,12690,0
|
|
20230711,160600,169967640,12690,12690,12690,12690,0
|
|
20230711,160500,169967640,12690,12690,12690,12690,0
|
|
20230711,160400,169967640,12690,12690,12690,12690,0
|
|
20230711,160300,169967640,12690,12690,12690,12690,0
|
|
20230711,160200,169967640,12690,12690,12690,12690,0
|
|
20230711,160100,169967640,12690,12690,12690,12690,0
|
|
20230711,160000,169967640,12690,12690,12690,12690,0
|
|
20230711,155900,169967640,12690,12690,12690,12690,0
|
|
20230711,155800,169967640,12690,12690,12690,12690,0
|
|
20230711,155700,169967640,12690,12690,12690,12690,0
|
|
20230711,155600,169967640,12690,12690,12690,12690,0
|
|
20230711,155500,169967640,12690,12690,12690,12690,1175
|
|
20230711,155400,169967640,12690,12690,12690,12690,0
|
|
20230711,155300,169967640,12690,12690,12690,12690,0
|
|
20230711,155200,169967640,12690,12690,12690,12690,0
|
|
20230711,155100,169967640,12690,12690,12690,12690,0
|
|
20230711,155000,169967640,12690,12690,12690,12690,0
|
|
20230711,154900,169967640,12690,12690,12690,12690,0
|
|
20230711,154800,169967640,12690,12690,12690,12690,0
|
|
20230711,154700,169967640,12690,12690,12690,12690,0
|
|
20230711,154600,169967640,12690,12690,12690,12690,0
|
|
20230711,154500,169967640,12690,12690,12690,12690,0
|
|
20230711,154400,169967640,12690,12690,12690,12690,0
|
|
20230711,154300,169967640,12690,12690,12690,12690,0
|
|
20230711,154200,169967640,12690,12690,12690,12690,0
|
|
20230711,154100,169967640,12690,12690,12690,12690,0
|
|
20230711,154000,169967640,12690,12690,12690,12690,0
|
|
20230711,153900,169967640,12690,12690,12690,12690,0
|
|
20230711,153800,169967640,12690,12690,12690,12690,0
|
|
20230711,153700,169967640,12690,12690,12690,12690,0
|
|
20230711,153600,169967640,12690,12690,12690,12690,0
|
|
20230711,153500,169967640,12690,12690,12690,12690,0
|
|
20230711,153400,169967640,12690,12690,12690,12690,0
|
|
20230711,153300,169967640,12690,12690,12690,12690,0
|
|
20230711,153200,169967640,12690,12690,12690,12690,0
|
|
20230711,153100,169967640,12690,12690,12690,12690,0
|
|
20230711,153000,169967640,12690,12690,12690,12690,1175
|
|
20230711,152900,155056890,12680,12680,12680,12680,0
|
|
20230711,152800,155056890,12680,12680,12680,12680,0
|
|
20230711,152700,155056890,12680,12680,12680,12680,0
|
|
20230711,152600,155056890,12680,12680,12680,12680,0
|
|
20230711,152500,155056890,12680,12680,12680,12680,0
|
|
20230711,152400,155056890,12680,12680,12680,12680,0
|
|
20230711,152300,155056890,12680,12680,12680,12680,0
|
|
20230711,152200,155056890,12680,12680,12680,12680,0
|
|
20230711,152100,155056890,12680,12680,12680,12680,0
|
|
20230711,152000,155056890,12680,12680,12680,12680,0
|
|
20230711,151900,155056890,12680,12680,12680,12680,1
|
|
20230711,151800,155044210,12640,12670,12670,12640,44
|
|
20230711,151700,154487540,12680,12680,12680,12680,29
|
|
20230711,151600,154119820,12680,12680,12680,12680,10
|
|
20230711,151500,153993020,12680,12670,12680,12670,2
|
|
20230711,151400,153967670,12670,12650,12670,12650,77
|
|
20230711,151300,152992260,12650,12620,12650,12620,40
|
|
20230711,151200,152487160,12620,12620,12620,12620,433
|
|
20230711,151100,147022700,12630,12640,12640,12630,2
|
|
20230711,151000,146997430,12650,12650,12650,12650,0
|
|
20230711,150900,146997430,12650,12650,12650,12650,0
|
|
20230711,150800,146997430,12650,12640,12650,12640,22
|
|
20230711,150700,146719340,12650,12650,12650,12650,0
|
|
20230711,150600,146719340,12650,12650,12650,12650,0
|
|
20230711,150500,146719340,12650,12650,12650,12650,2
|
|
20230711,150400,146694040,12670,12670,12670,12670,0
|
|
20230711,150300,146694040,12670,12670,12670,12670,0
|
|
20230711,150200,146694040,12670,12670,12670,12670,0
|
|
20230711,150100,146694040,12670,12670,12670,12670,0
|
|
20230711,150000,146694040,12670,12670,12670,12670,0
|
|
20230711,145900,146694040,12670,12670,12670,12670,0
|
|
20230711,145800,146694040,12670,12670,12670,12670,0
|
|
20230711,145700,146694040,12670,12670,12670,12670,0
|
|
20230711,145600,146694040,12670,12670,12670,12670,1
|
|
20230711,145500,146681370,12610,12640,12640,12610,55
|
|
20230711,145400,145987070,12650,12650,12650,12650,28
|
|
20230711,145300,145632870,12670,12670,12670,12670,0
|
|
20230711,145200,145632870,12670,12670,12670,12670,0
|
|
20230711,145100,145632870,12670,12670,12670,12670,0
|
|
20230711,145000,145632870,12670,12670,12670,12670,0
|
|
20230711,144900,145632870,12670,12670,12670,12670,0
|
|
20230711,144800,145632870,12670,12670,12670,12670,0
|
|
20230711,144700,145632870,12670,12670,12670,12670,54
|
|
20230711,144600,144948690,12670,12670,12670,12670,0
|
|
20230711,144500,144948690,12670,12670,12670,12670,5
|
|
20230711,144400,144885340,12680,12680,12680,12680,0
|
|
20230711,144300,144885340,12680,12680,12680,12680,0
|
|
20230711,144200,144885340,12680,12680,12680,12680,0
|
|
20230711,144100,144885340,12680,12680,12680,12680,0
|
|
20230711,144000,144885340,12680,12680,12680,12680,0
|
|
20230711,143900,144885340,12680,12680,12680,12680,0
|
|
20230711,143800,144885340,12680,12680,12680,12680,0
|
|
20230711,143700,144885340,12680,12680,12680,12680,0
|
|
20230711,143600,144885340,12680,12680,12680,12680,0
|
|
20230711,143500,144885340,12680,12680,12680,12680,0
|
|
20230711,143400,144885340,12680,12680,12680,12680,0
|
|
20230711,143300,144885340,12680,12680,12680,12680,0
|
|
20230711,143200,144885340,12680,12680,12680,12680,0
|
|
20230711,143100,144885340,12680,12680,12680,12680,0
|
|
20230711,143000,144885340,12680,12680,12680,12680,0
|
|
20230711,142900,144885340,12680,12680,12680,12680,4
|
|
20230711,142800,144834620,12680,12680,12680,12680,0
|
|
20230711,142700,144834620,12680,12680,12680,12680,0
|
|
20230711,142600,144834620,12680,12680,12680,12680,0
|
|
20230711,142500,144834620,12680,12680,12680,12680,0
|
|
20230711,142400,144834620,12680,12680,12680,12680,0
|
|
20230711,142300,144834620,12680,12680,12680,12680,0
|
|
20230711,142200,144834620,12680,12680,12680,12680,0
|
|
20230711,142100,144834620,12680,12680,12680,12680,10
|
|
20230711,142000,144707820,12680,12680,12680,12680,0
|
|
20230711,141900,144707820,12680,12670,12680,12670,22
|
|
20230711,141800,144429070,12680,12680,12680,12680,0
|
|
20230711,141700,144429070,12680,12680,12680,12680,0
|
|
20230711,141600,144429070,12680,12680,12680,12680,0
|
|
20230711,141500,144429070,12680,12680,12680,12680,0
|
|
20230711,141400,144429070,12680,12680,12680,12680,0
|
|
20230711,141300,144429070,12680,12680,12680,12680,0
|
|
20230711,141200,144429070,12680,12680,12680,12680,0
|
|
20230711,141100,144429070,12680,12670,12680,12670,447
|
|
20230711,141000,138761330,12670,12670,12670,12670,1
|
|
20230711,140900,138748660,12630,12630,12630,12630,0
|
|
20230711,140800,138748660,12630,12630,12630,12630,0
|
|
20230711,140700,138748660,12630,12630,12630,12630,0
|
|
20230711,140600,138748660,12630,12600,12630,12600,1553
|
|
20230711,140500,119140220,12600,12600,12600,12600,0
|
|
20230711,140400,119140220,12600,12600,12600,12600,0
|
|
20230711,140300,119140220,12600,12590,12600,12590,37
|
|
20230711,140200,118674380,12600,12600,12600,12600,15
|
|
20230711,140100,118485380,12590,12590,12590,12590,0
|
|
20230711,140000,118485380,12590,12590,12590,12590,100
|
|
20230711,135900,117226380,12610,12610,12610,12610,0
|
|
20230711,135800,117226380,12610,12590,12610,12590,500
|
|
20230711,135700,110925380,12610,12610,12610,12610,0
|
|
20230711,135600,110925380,12610,12610,12610,12610,0
|
|
20230711,135500,110925380,12610,12610,12610,12610,0
|
|
20230711,135400,110925380,12610,12610,12610,12610,0
|
|
20230711,135300,110925380,12610,12610,12610,12610,0
|
|
20230711,135200,110925380,12610,12610,12610,12610,0
|
|
20230711,135100,110925380,12610,12590,12610,12590,11
|
|
20230711,135000,110786870,12590,12590,12590,12590,0
|
|
20230711,134900,110786870,12590,12590,12590,12590,154
|
|
20230711,134800,108848010,12590,12600,12600,12590,20
|
|
20230711,134700,108596200,12590,12600,12600,12590,100
|
|
20230711,134600,107337190,12610,12610,12610,12610,0
|
|
20230711,134500,107337190,12610,12620,12620,12610,203
|
|
20230711,134400,104775360,12600,12600,12600,12600,0
|
|
20230711,134300,104775360,12600,12600,12600,12600,0
|
|
20230711,134200,104775360,12600,12600,12600,12600,25
|
|
20230711,134100,104460360,12620,12620,12620,12620,0
|
|
20230711,134000,104460360,12620,12600,12620,12600,3
|
|
20230711,133900,104422540,12620,12620,12620,12620,100
|
|
20230711,133800,103160540,12620,12620,12620,12620,0
|
|
20230711,133700,103160540,12620,12620,12620,12620,1
|
|
20230711,133600,103147920,12620,12620,12620,12620,375
|
|
20230711,133500,98415420,12620,12620,12620,12620,0
|
|
20230711,133400,98415420,12620,12620,12620,12620,0
|
|
20230711,133300,98415420,12620,12620,12620,12620,0
|
|
20230711,133200,98415420,12620,12620,12620,12620,0
|
|
20230711,133100,98415420,12620,12620,12620,12620,0
|
|
20230711,133000,98415420,12620,12620,12620,12620,0
|
|
20230711,132900,98415420,12620,12620,12620,12620,1
|
|
20230711,132800,98402800,12590,12600,12600,12590,4
|
|
20230711,132700,98352420,12590,12590,12590,12590,0
|
|
20230711,132600,98352420,12590,12590,12590,12590,1
|
|
20230711,132500,98339830,12620,12620,12620,12620,0
|
|
20230711,132400,98339830,12620,12620,12620,12620,1
|
|
20230711,132300,98327210,12580,12580,12580,12580,0
|
|
20230711,132200,98327210,12580,12580,12580,12580,0
|
|
20230711,132100,98327210,12580,12590,12590,12580,300
|
|
20230711,132000,94552640,12600,12600,12600,12600,56
|
|
20230711,131900,93847040,12600,12600,12600,12600,0
|
|
20230711,131800,93847040,12600,12600,12600,12600,0
|
|
20230711,131700,93847040,12600,12600,12600,12600,187
|
|
20230711,131600,91490840,12620,12620,12620,12620,0
|
|
20230711,131500,91490840,12620,12620,12620,12620,0
|
|
20230711,131400,91490840,12620,12620,12620,12620,0
|
|
20230711,131300,91490840,12620,12620,12620,12620,96
|
|
20230711,131200,90279320,12620,12620,12620,12620,0
|
|
20230711,131100,90279320,12620,12620,12620,12620,0
|
|
20230711,131000,90279320,12620,12620,12620,12620,79
|
|
20230711,130900,89282340,12620,12620,12620,12620,0
|
|
20230711,130800,89282340,12620,12620,12620,12620,0
|
|
20230711,130700,89282340,12620,12620,12620,12620,0
|
|
20230711,130600,89282340,12620,12620,12620,12620,0
|
|
20230711,130500,89282340,12620,12620,12620,12620,4
|
|
20230711,130400,89231860,12620,12620,12620,12620,1
|
|
20230711,130300,89219240,12620,12620,12620,12620,0
|
|
20230711,130200,89219240,12620,12620,12620,12620,0
|
|
20230711,130100,89219240,12620,12620,12620,12620,0
|
|
20230711,130000,89219240,12620,12620,12620,12620,0
|
|
20230711,125900,89219240,12620,12620,12620,12620,0
|
|
20230711,125800,89219240,12620,12620,12620,12620,0
|
|
20230711,125700,89219240,12620,12620,12620,12620,0
|
|
20230711,125600,89219240,12620,12620,12620,12620,0
|
|
20230711,125500,89219240,12620,12620,12620,12620,0
|
|
20230711,125400,89219240,12620,12620,12620,12620,3
|
|
20230711,125300,89181380,12620,12620,12620,12620,0
|
|
20230711,125200,89181380,12620,12620,12620,12620,0
|
|
20230711,125100,89181380,12620,12620,12620,12620,0
|
|
20230711,125000,89181380,12620,12620,12620,12620,100
|
|
20230711,124900,87919380,12620,12620,12620,12620,0
|
|
20230711,124800,87919380,12620,12620,12620,12620,0
|
|
20230711,124700,87919380,12620,12620,12620,12620,0
|
|
20230711,124600,87919380,12620,12620,12620,12620,0
|
|
20230711,124500,87919380,12620,12620,12620,12620,0
|
|
20230711,124400,87919380,12620,12620,12620,12620,1
|
|
20230711,124300,87906760,12620,12620,12620,12620,0
|
|
20230711,124200,87906760,12620,12620,12620,12620,199
|
|
20230711,124100,85395380,12630,12630,12630,12630,0
|
|
20230711,124000,85395380,12630,12630,12630,12630,0
|
|
20230711,123900,85395380,12630,12630,12630,12630,0
|
|
20230711,123800,85395380,12630,12630,12630,12630,0
|
|
20230711,123700,85395380,12630,12630,12630,12630,0
|
|
20230711,123600,85395380,12630,12630,12630,12630,0
|
|
20230711,123500,85395380,12630,12630,12630,12630,0
|
|
20230711,123400,85395380,12630,12630,12630,12630,0
|
|
20230711,123300,85395380,12630,12630,12630,12630,0
|
|
20230711,123200,85395380,12630,12630,12630,12630,0
|
|
20230711,123100,85395380,12630,12630,12630,12630,0
|
|
20230711,123000,85395380,12630,12630,12630,12630,0
|
|
20230711,122900,85395380,12630,12630,12630,12630,0
|
|
20230711,122800,85395380,12630,12630,12630,12630,0
|
|
20230711,122700,85395380,12630,12630,12630,12630,0
|
|
20230711,122600,85395380,12630,12630,12630,12630,8
|
|
20230711,122500,85294340,12630,12630,12630,12630,0
|
|
20230711,122400,85294340,12630,12630,12630,12630,0
|
|
20230711,122300,85294340,12630,12630,12630,12630,0
|
|
20230711,122200,85294340,12630,12630,12630,12630,0
|
|
20230711,122100,85294340,12630,12630,12630,12630,15
|
|
20230711,122000,85104890,12570,12580,12580,12570,46
|
|
20230711,121900,84526310,12580,12590,12590,12580,186
|
|
20230711,121800,82186020,12600,12600,12600,12600,0
|
|
20230711,121700,82186020,12600,12600,12600,12600,50
|
|
20230711,121600,81556020,12580,12600,12600,12580,35
|
|
20230711,121500,81115250,12600,12600,12600,12600,0
|
|
20230711,121400,81115250,12600,12600,12600,12600,0
|
|
20230711,121300,81115250,12600,12600,12600,12600,0
|
|
20230711,121200,81115250,12600,12600,12600,12600,0
|
|
20230711,121100,81115250,12600,12600,12600,12600,512
|
|
20230711,121000,74664050,12630,12630,12630,12630,0
|
|
20230711,120900,74664050,12630,12600,12630,12600,328
|
|
20230711,120800,70531220,12600,12610,12610,12600,340
|
|
20230711,120700,66247140,12610,12610,12610,12610,0
|
|
20230711,120600,66247140,12610,12610,12610,12610,0
|
|
20230711,120500,66247140,12610,12610,12610,12610,51
|
|
20230711,120400,65604030,12610,12610,12610,12610,0
|
|
20230711,120300,65604030,12610,12610,12610,12610,195
|
|
20230711,120200,63145080,12620,12620,12620,12620,0
|
|
20230711,120100,63145080,12620,12620,12620,12620,19
|
|
20230711,120000,62905300,12620,12620,12620,12620,0
|
|
20230711,115900,62905300,12620,12610,12620,12610,83
|
|
20230711,115800,61858470,12610,12610,12610,12610,0
|
|
20230711,115700,61858470,12610,12610,12610,12610,63
|
|
20230711,115600,61064040,12620,12620,12620,12620,0
|
|
20230711,115500,61064040,12620,12620,12620,12620,0
|
|
20230711,115400,61064040,12620,12620,12620,12620,0
|
|
20230711,115300,61064040,12620,12620,12620,12620,0
|
|
20230711,115200,61064040,12620,12620,12620,12620,0
|
|
20230711,115100,61064040,12620,12620,12620,12620,0
|
|
20230711,115000,61064040,12620,12620,12620,12620,0
|
|
20230711,114900,61064040,12620,12620,12620,12620,0
|
|
20230711,114800,61064040,12620,12620,12620,12620,0
|
|
20230711,114700,61064040,12620,12620,12620,12620,0
|
|
20230711,114600,61064040,12620,12620,12620,12620,1
|
|
20230711,114500,61051420,12630,12630,12630,12630,0
|
|
20230711,114400,61051420,12630,12630,12630,12630,35
|
|
20230711,114300,60609370,12620,12620,12620,12620,0
|
|
20230711,114200,60609370,12620,12620,12620,12620,0
|
|
20230711,114100,60609370,12620,12620,12620,12620,0
|
|
20230711,114000,60609370,12620,12620,12620,12620,0
|
|
20230711,113900,60609370,12620,12620,12620,12620,0
|
|
20230711,113800,60609370,12620,12620,12620,12620,10
|
|
20230711,113700,60483170,12620,12620,12620,12620,0
|
|
20230711,113600,60483170,12620,12620,12620,12620,0
|
|
20230711,113500,60483170,12620,12620,12620,12620,0
|
|
20230711,113400,60483170,12620,12620,12620,12620,0
|
|
20230711,113300,60483170,12620,12620,12620,12620,0
|
|
20230711,113200,60483170,12620,12620,12620,12620,1
|
|
20230711,113100,60470550,12620,12620,12620,12620,255
|
|
20230711,113000,57252450,12620,12620,12620,12620,0
|
|
20230711,112900,57252450,12620,12620,12620,12620,0
|
|
20230711,112800,57252450,12620,12620,12620,12620,140
|
|
20230711,112700,55485650,12620,12620,12620,12620,5
|
|
20230711,112600,55422550,12610,12610,12610,12610,0
|
|
20230711,112500,55422550,12610,12610,12610,12610,0
|
|
20230711,112400,55422550,12610,12610,12610,12610,0
|
|
20230711,112300,55422550,12610,12610,12610,12610,0
|
|
20230711,112200,55422550,12610,12610,12610,12610,0
|
|
20230711,112100,55422550,12610,12610,12610,12610,0
|
|
20230711,112000,55422550,12610,12610,12610,12610,0
|
|
20230711,111900,55422550,12610,12610,12610,12610,119
|
|
20230711,111800,53921960,12620,12620,12620,12620,81
|
|
20230711,111700,52899740,12630,12630,12630,12630,0
|
|
20230711,111600,52899740,12630,12630,12630,12630,1
|
|
20230711,111500,52887110,12630,12630,12630,12630,0
|
|
20230711,111400,52887110,12630,12630,12630,12630,0
|
|
20230711,111300,52887110,12630,12630,12630,12630,0
|
|
20230711,111200,52887110,12630,12630,12630,12630,0
|
|
20230711,111100,52887110,12630,12630,12630,12630,0
|
|
20230711,111000,52887110,12630,12630,12630,12630,0
|
|
20230711,110900,52887110,12630,12630,12630,12630,0
|
|
20230711,110800,52887110,12630,12630,12630,12630,8
|
|
20230711,110700,52786070,12630,12630,12630,12630,75
|
|
20230711,110600,51838820,12630,12630,12630,12630,0
|
|
20230711,110500,51838820,12630,12630,12630,12630,0
|
|
20230711,110400,51838820,12630,12640,12640,12630,21
|
|
20230711,110300,51573570,12630,12630,12630,12630,0
|
|
20230711,110200,51573570,12630,12630,12630,12630,0
|
|
20230711,110100,51573570,12630,12630,12630,12630,0
|
|
20230711,110000,51573570,12630,12630,12630,12630,0
|
|
20230711,105900,51573570,12630,12630,12630,12630,0
|
|
20230711,105800,51573570,12630,12630,12630,12630,26
|
|
20230711,105700,51245190,12630,12630,12630,12630,0
|
|
20230711,105600,51245190,12630,12630,12630,12630,324
|
|
20230711,105500,47153070,12630,12630,12630,12630,122
|
|
20230711,105400,45612210,12630,12650,12650,12630,500
|
|
20230711,105300,39293890,12650,12680,12680,12650,111
|
|
20230711,105200,37888300,12690,12690,12690,12690,0
|
|
20230711,105100,37888300,12690,12690,12690,12690,0
|
|
20230711,105000,37888300,12690,12690,12690,12690,0
|
|
20230711,104900,37888300,12690,12690,12690,12690,0
|
|
20230711,104800,37888300,12690,12690,12690,12690,0
|
|
20230711,104700,37888300,12690,12700,12700,12690,48
|
|
20230711,104600,37279100,12710,12710,12710,12710,0
|
|
20230711,104500,37279100,12710,12710,12710,12710,0
|
|
20230711,104400,37279100,12710,12710,12710,12710,0
|
|
20230711,104300,37279100,12710,12710,12710,12710,0
|
|
20230711,104200,37279100,12710,12710,12710,12710,7
|
|
20230711,104100,37190130,12720,12720,12720,12720,0
|
|
20230711,104000,37190130,12720,12720,12720,12720,0
|
|
20230711,103900,37190130,12720,12720,12720,12720,0
|
|
20230711,103800,37190130,12720,12720,12720,12720,0
|
|
20230711,103700,37190130,12720,12720,12720,12720,5
|
|
20230711,103600,37126530,12720,12720,12720,12720,0
|
|
20230711,103500,37126530,12720,12720,12720,12720,0
|
|
20230711,103400,37126530,12720,12720,12720,12720,0
|
|
20230711,103300,37126530,12720,12720,12720,12720,0
|
|
20230711,103200,37126530,12720,12720,12720,12720,1
|
|
20230711,103100,37113810,12720,12720,12720,12720,0
|
|
20230711,103000,37113810,12720,12720,12720,12720,0
|
|
20230711,102900,37113810,12720,12740,12740,12720,10
|
|
20230711,102800,36986590,12740,12740,12740,12740,100
|
|
20230711,102700,35712590,12740,12740,12740,12740,0
|
|
20230711,102600,35712590,12740,12740,12740,12740,0
|
|
20230711,102500,35712590,12740,12740,12740,12740,0
|
|
20230711,102400,35712590,12740,12740,12740,12740,0
|
|
20230711,102300,35712590,12740,12700,12740,12700,3
|
|
20230711,102200,35674450,12670,12670,12670,12670,44
|
|
20230711,102100,35116970,12680,12690,12690,12680,120
|
|
20230711,102000,33595060,12700,12700,12700,12700,0
|
|
20230711,101900,33595060,12700,12700,12700,12700,69
|
|
20230711,101800,32718760,12740,12740,12740,12740,0
|
|
20230711,101700,32718760,12740,12740,12740,12740,0
|
|
20230711,101600,32718760,12740,12740,12740,12740,0
|
|
20230711,101500,32718760,12740,12740,12740,12740,1
|
|
20230711,101400,32706020,12680,12680,12680,12680,0
|
|
20230711,101300,32706020,12680,12680,12680,12680,0
|
|
20230711,101200,32706020,12680,12680,12680,12680,1
|
|
20230711,101100,32693340,12680,12680,12680,12680,183
|
|
20230711,101000,30372900,12680,12680,12680,12680,0
|
|
20230711,100900,30372900,12680,12680,12680,12680,0
|
|
20230711,100800,30372900,12680,12680,12680,12680,0
|
|
20230711,100700,30372900,12680,12680,12680,12680,0
|
|
20230711,100600,30372900,12680,12680,12680,12680,11
|
|
20230711,100500,30233420,12740,12740,12740,12740,0
|
|
20230711,100400,30233420,12740,12740,12740,12740,0
|
|
20230711,100300,30233420,12740,12740,12740,12740,4
|
|
20230711,100200,30182460,12680,12690,12690,12680,381
|
|
20230711,100100,25351280,12690,12700,12700,12690,72
|
|
20230711,100000,24437280,12700,12730,12730,12700,230
|
|
20230711,095900,21511270,12730,12740,12740,12730,73
|
|
20230711,095800,20581260,12740,12740,12740,12740,14
|
|
20230711,095700,20402900,12750,12750,12750,12750,4
|
|
20230711,095600,20351900,12750,12750,12750,12750,5
|
|
20230711,095500,20288150,12750,12750,12750,12750,0
|
|
20230711,095400,20288150,12750,12750,12750,12750,0
|
|
20230711,095300,20288150,12750,12750,12750,12750,0
|
|
20230711,095200,20288150,12750,12750,12750,12750,10
|
|
20230711,095100,20160650,12750,12750,12750,12750,9
|
|
20230711,095000,20045900,12740,12740,12740,12740,10
|
|
20230711,094900,19918500,12730,12730,12730,12730,0
|
|
20230711,094800,19918500,12730,12730,12730,12730,0
|
|
20230711,094700,19918500,12730,12730,12730,12730,50
|
|
20230711,094600,19282000,12740,12740,12740,12740,0
|
|
20230711,094500,19282000,12740,12740,12740,12740,0
|
|
20230711,094400,19282000,12740,12740,12740,12740,0
|
|
20230711,094300,19282000,12740,12740,12740,12740,0
|
|
20230711,094200,19282000,12740,12740,12740,12740,0
|
|
20230711,094100,19282000,12740,12740,12750,12740,206
|
|
20230711,094000,16657540,12740,12740,12740,12740,0
|
|
20230711,093900,16657540,12740,12740,12740,12740,12
|
|
20230711,093800,16504660,12740,12740,12740,12740,0
|
|
20230711,093700,16504660,12740,12740,12740,12740,2
|
|
20230711,093600,16479180,12740,12740,12740,12740,0
|
|
20230711,093500,16479180,12740,12740,12740,12740,9
|
|
20230711,093400,16364520,12740,12730,12740,12730,182
|
|
20230711,093300,14046540,12740,12740,12740,12740,0
|
|
20230711,093200,14046540,12740,12740,12740,12740,0
|
|
20230711,093100,14046540,12740,12740,12740,12740,0
|
|
20230711,093000,14046540,12740,12740,12740,12740,0
|
|
20230711,092900,14046540,12740,12740,12740,12740,0
|
|
20230711,092800,14046540,12740,12740,12740,12740,0
|
|
20230711,092700,14046540,12740,12690,12740,12690,94
|
|
20230711,092600,12852500,12700,12700,12700,12700,0
|
|
20230711,092500,12852500,12700,12690,12700,12690,305
|
|
20230711,092400,8979870,12700,12700,12700,12700,0
|
|
20230711,092300,8979870,12700,12700,12700,12700,0
|
|
20230711,092200,8979870,12700,12700,12700,12700,0
|
|
20230711,092100,8979870,12700,12700,12700,12700,1
|
|
20230711,092000,8967170,12700,12700,12700,12700,0
|
|
20230711,091900,8967170,12700,12700,12700,12700,50
|
|
20230711,091800,8332170,12720,12720,12720,12720,0
|
|
20230711,091700,8332170,12720,12720,12720,12720,0
|
|
20230711,091600,8332170,12720,12720,12720,12720,0
|
|
20230711,091500,8332170,12720,12720,12720,12720,0
|
|
20230711,091400,8332170,12720,12720,12720,12720,0
|
|
20230711,091300,8332170,12720,12700,12720,12700,6
|
|
20230711,091200,8255920,12720,12640,12720,12630,17
|
|
20230711,091100,8040130,12720,12630,12720,12630,13
|
|
20230711,091000,7875220,12630,12680,12680,12630,181
|
|
20230711,090900,5586210,12750,12750,12750,12750,0
|
|
20230711,090800,5586210,12750,12740,12750,12740,22
|
|
20230711,090700,5305760,12750,12700,12750,12700,135
|
|
20230711,090600,3591130,12670,12670,12670,12670,0
|
|
20230711,090500,3591130,12670,12700,12700,12670,9
|
|
20230711,090400,3477010,12700,12700,12700,12700,0
|
|
20230711,090300,3477010,12700,12700,12700,12700,4
|
|
20230711,090200,3426210,12700,12700,12700,12700,1
|
|
20230711,090100,3413510,12680,12680,12680,12680,11
|
|
20230711,090000,3274030,12660,12630,12660,12630,259
|