639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193600,222871090,10900,10900,10900,10900,899
|
|
20230711,193500,222871090,10900,10900,10900,10900,0
|
|
20230711,193400,222871090,10900,10900,10900,10900,0
|
|
20230711,193300,222871090,10900,10900,10900,10900,0
|
|
20230711,193200,222871090,10900,10900,10900,10900,0
|
|
20230711,193100,222871090,10900,10900,10900,10900,0
|
|
20230711,193000,222871090,10900,10900,10900,10900,0
|
|
20230711,192900,222871090,10900,10900,10900,10900,0
|
|
20230711,192800,222871090,10900,10900,10900,10900,0
|
|
20230711,192700,222871090,10900,10900,10900,10900,0
|
|
20230711,192600,222871090,10900,10900,10900,10900,0
|
|
20230711,192500,222871090,10900,10900,10900,10900,0
|
|
20230711,192400,222871090,10900,10900,10900,10900,0
|
|
20230711,192300,222871090,10900,10900,10900,10900,0
|
|
20230711,192200,222871090,10900,10900,10900,10900,0
|
|
20230711,192100,222871090,10900,10900,10900,10900,0
|
|
20230711,192000,222871090,10900,10900,10900,10900,0
|
|
20230711,191900,222871090,10900,10900,10900,10900,0
|
|
20230711,191800,222871090,10900,10900,10900,10900,0
|
|
20230711,191700,222871090,10900,10900,10900,10900,0
|
|
20230711,191600,222871090,10900,10900,10900,10900,0
|
|
20230711,191500,222871090,10900,10900,10900,10900,0
|
|
20230711,191400,222871090,10900,10900,10900,10900,0
|
|
20230711,191300,222871090,10900,10900,10900,10900,0
|
|
20230711,191200,222871090,10900,10900,10900,10900,0
|
|
20230711,191100,222871090,10900,10900,10900,10900,0
|
|
20230711,191000,222871090,10900,10900,10900,10900,0
|
|
20230711,190900,222871090,10900,10900,10900,10900,0
|
|
20230711,190800,222871090,10900,10900,10900,10900,0
|
|
20230711,190700,222871090,10900,10900,10900,10900,0
|
|
20230711,190600,222871090,10900,10900,10900,10900,899
|
|
20230711,190500,222871090,10900,10900,10900,10900,0
|
|
20230711,190400,222871090,10900,10900,10900,10900,0
|
|
20230711,190300,222871090,10900,10900,10900,10900,0
|
|
20230711,190200,222871090,10900,10900,10900,10900,0
|
|
20230711,190100,222871090,10900,10900,10900,10900,0
|
|
20230711,190000,222871090,10900,10900,10900,10900,0
|
|
20230711,185900,222871090,10900,10900,10900,10900,0
|
|
20230711,185800,222871090,10900,10900,10900,10900,0
|
|
20230711,185700,222871090,10900,10900,10900,10900,0
|
|
20230711,185600,222871090,10900,10900,10900,10900,0
|
|
20230711,185500,222871090,10900,10900,10900,10900,0
|
|
20230711,185400,222871090,10900,10900,10900,10900,0
|
|
20230711,185300,222871090,10900,10900,10900,10900,0
|
|
20230711,185200,222871090,10900,10900,10900,10900,0
|
|
20230711,185100,222871090,10900,10900,10900,10900,0
|
|
20230711,185000,222871090,10900,10900,10900,10900,0
|
|
20230711,184900,222871090,10900,10900,10900,10900,0
|
|
20230711,184800,222871090,10900,10900,10900,10900,0
|
|
20230711,184700,222871090,10900,10900,10900,10900,0
|
|
20230711,184600,222871090,10900,10900,10900,10900,0
|
|
20230711,184500,222871090,10900,10900,10900,10900,0
|
|
20230711,184400,222871090,10900,10900,10900,10900,0
|
|
20230711,184300,222871090,10900,10900,10900,10900,0
|
|
20230711,184200,222871090,10900,10900,10900,10900,0
|
|
20230711,184100,222871090,10900,10900,10900,10900,0
|
|
20230711,184000,222871090,10900,10900,10900,10900,0
|
|
20230711,183900,222871090,10900,10900,10900,10900,0
|
|
20230711,183800,222871090,10900,10900,10900,10900,0
|
|
20230711,183700,222871090,10900,10900,10900,10900,0
|
|
20230711,183600,222871090,10900,10900,10900,10900,899
|
|
20230711,183500,222871090,10900,10900,10900,10900,0
|
|
20230711,183400,222871090,10900,10900,10900,10900,0
|
|
20230711,183300,222871090,10900,10900,10900,10900,0
|
|
20230711,183200,222871090,10900,10900,10900,10900,0
|
|
20230711,183100,222871090,10900,10900,10900,10900,0
|
|
20230711,183000,222871090,10900,10900,10900,10900,0
|
|
20230711,182900,222871090,10900,10900,10900,10900,0
|
|
20230711,182800,222871090,10900,10900,10900,10900,0
|
|
20230711,182700,222871090,10900,10900,10900,10900,0
|
|
20230711,182600,222871090,10900,10900,10900,10900,0
|
|
20230711,182500,222871090,10900,10900,10900,10900,0
|
|
20230711,182400,222871090,10900,10900,10900,10900,0
|
|
20230711,182300,222871090,10900,10900,10900,10900,0
|
|
20230711,182200,222871090,10900,10900,10900,10900,0
|
|
20230711,182100,222871090,10900,10900,10900,10900,0
|
|
20230711,182000,222871090,10900,10900,10900,10900,0
|
|
20230711,181900,222871090,10900,10900,10900,10900,0
|
|
20230711,181800,222871090,10900,10900,10900,10900,0
|
|
20230711,181700,222871090,10900,10900,10900,10900,0
|
|
20230711,181600,222871090,10900,10900,10900,10900,0
|
|
20230711,181500,222871090,10900,10900,10900,10900,0
|
|
20230711,181400,222871090,10900,10900,10900,10900,0
|
|
20230711,181300,222871090,10900,10900,10900,10900,0
|
|
20230711,181200,222871090,10900,10900,10900,10900,0
|
|
20230711,181100,222871090,10900,10900,10900,10900,0
|
|
20230711,181000,222871090,10900,10900,10900,10900,0
|
|
20230711,180900,222871090,10900,10900,10900,10900,0
|
|
20230711,180800,222871090,10900,10900,10900,10900,0
|
|
20230711,180700,222871090,10900,10900,10900,10900,0
|
|
20230711,180600,222871090,10900,10900,10900,10900,899
|
|
20230711,180500,222871090,10900,10900,10900,10900,0
|
|
20230711,180400,222871090,10900,10900,10900,10900,0
|
|
20230711,180300,222871090,10900,10900,10900,10900,0
|
|
20230711,180200,222871090,10900,10900,10900,10900,0
|
|
20230711,180100,222871090,10900,10900,10900,10900,0
|
|
20230711,180000,222871090,10900,10900,10900,10900,0
|
|
20230711,175900,222871090,10900,10900,10900,10900,0
|
|
20230711,175800,222871090,10900,10900,10900,10900,0
|
|
20230711,175700,222871090,10900,10900,10900,10900,0
|
|
20230711,175600,222871090,10900,10900,10900,10900,0
|
|
20230711,175500,222871090,10900,10900,10900,10900,0
|
|
20230711,175400,222871090,10900,10900,10900,10900,0
|
|
20230711,175300,222871090,10900,10900,10900,10900,0
|
|
20230711,175200,222871090,10900,10900,10900,10900,0
|
|
20230711,175100,222871090,10900,10900,10900,10900,0
|
|
20230711,175000,222871090,10900,10900,10900,10900,0
|
|
20230711,174900,222871090,10900,10900,10900,10900,0
|
|
20230711,174800,222871090,10900,10900,10900,10900,0
|
|
20230711,174700,222871090,10900,10900,10900,10900,0
|
|
20230711,174600,222871090,10900,10900,10900,10900,0
|
|
20230711,174500,222871090,10900,10900,10900,10900,0
|
|
20230711,174400,222871090,10900,10900,10900,10900,0
|
|
20230711,174300,222871090,10900,10900,10900,10900,0
|
|
20230711,174200,222871090,10900,10900,10900,10900,0
|
|
20230711,174100,222871090,10900,10900,10900,10900,0
|
|
20230711,174000,222871090,10900,10900,10900,10900,0
|
|
20230711,173900,222871090,10900,10900,10900,10900,0
|
|
20230711,173800,222871090,10900,10900,10900,10900,0
|
|
20230711,173700,222871090,10900,10900,10900,10900,0
|
|
20230711,173600,222871090,10900,10900,10900,10900,899
|
|
20230711,173500,222871090,10900,10900,10900,10900,0
|
|
20230711,173400,222871090,10900,10900,10900,10900,0
|
|
20230711,173300,222871090,10900,10900,10900,10900,0
|
|
20230711,173200,222871090,10900,10900,10900,10900,0
|
|
20230711,173100,222871090,10900,10900,10900,10900,0
|
|
20230711,173000,222871090,10900,10900,10900,10900,0
|
|
20230711,172900,222871090,10900,10900,10900,10900,0
|
|
20230711,172800,222871090,10900,10900,10900,10900,0
|
|
20230711,172700,222871090,10900,10900,10900,10900,0
|
|
20230711,172600,222871090,10900,10900,10900,10900,0
|
|
20230711,172500,222871090,10900,10900,10900,10900,0
|
|
20230711,172400,222871090,10900,10900,10900,10900,0
|
|
20230711,172300,222871090,10900,10900,10900,10900,0
|
|
20230711,172200,222871090,10900,10900,10900,10900,0
|
|
20230711,172100,222871090,10900,10900,10900,10900,0
|
|
20230711,172000,222871090,10900,10900,10900,10900,0
|
|
20230711,171900,222871090,10900,10900,10900,10900,0
|
|
20230711,171800,222871090,10900,10900,10900,10900,0
|
|
20230711,171700,222871090,10900,10900,10900,10900,0
|
|
20230711,171600,222871090,10900,10900,10900,10900,0
|
|
20230711,171500,222871090,10900,10900,10900,10900,0
|
|
20230711,171400,222871090,10900,10900,10900,10900,0
|
|
20230711,171300,222871090,10900,10900,10900,10900,0
|
|
20230711,171200,222871090,10900,10900,10900,10900,0
|
|
20230711,171100,222871090,10900,10900,10900,10900,0
|
|
20230711,171000,222871090,10900,10900,10900,10900,0
|
|
20230711,170900,222871090,10900,10900,10900,10900,0
|
|
20230711,170800,222871090,10900,10900,10900,10900,0
|
|
20230711,170700,222871090,10900,10900,10900,10900,0
|
|
20230711,170600,222871090,10900,10900,10900,10900,899
|
|
20230711,170500,222871090,10900,10900,10900,10900,0
|
|
20230711,170400,222871090,10900,10900,10900,10900,0
|
|
20230711,170300,222871090,10900,10900,10900,10900,0
|
|
20230711,170200,222871090,10900,10900,10900,10900,0
|
|
20230711,170100,222871090,10900,10900,10900,10900,0
|
|
20230711,170000,222871090,10900,10900,10900,10900,0
|
|
20230711,165900,222871090,10900,10900,10900,10900,0
|
|
20230711,165800,222871090,10900,10900,10900,10900,0
|
|
20230711,165700,222871090,10900,10900,10900,10900,0
|
|
20230711,165600,222871090,10900,10900,10900,10900,0
|
|
20230711,165500,222871090,10900,10900,10900,10900,0
|
|
20230711,165400,222871090,10900,10900,10900,10900,0
|
|
20230711,165300,222871090,10900,10900,10900,10900,0
|
|
20230711,165200,222871090,10900,10900,10900,10900,0
|
|
20230711,165100,222871090,10900,10900,10900,10900,0
|
|
20230711,165000,222871090,10900,10900,10900,10900,0
|
|
20230711,164900,222871090,10900,10900,10900,10900,0
|
|
20230711,164800,222871090,10900,10900,10900,10900,0
|
|
20230711,164700,222871090,10900,10900,10900,10900,0
|
|
20230711,164600,222871090,10900,10900,10900,10900,0
|
|
20230711,164500,222871090,10900,10900,10900,10900,0
|
|
20230711,164400,222871090,10900,10900,10900,10900,0
|
|
20230711,164300,222871090,10900,10900,10900,10900,0
|
|
20230711,164200,222871090,10900,10900,10900,10900,0
|
|
20230711,164100,222871090,10900,10900,10900,10900,0
|
|
20230711,164000,222871090,10900,10900,10900,10900,0
|
|
20230711,163900,222871090,10900,10900,10900,10900,0
|
|
20230711,163800,222871090,10900,10900,10900,10900,0
|
|
20230711,163700,222871090,10900,10900,10900,10900,0
|
|
20230711,163600,222871090,10900,10900,10900,10900,899
|
|
20230711,163500,222871090,10900,10900,10900,10900,0
|
|
20230711,163400,222871090,10900,10900,10900,10900,0
|
|
20230711,163300,222871090,10900,10900,10900,10900,0
|
|
20230711,163200,222871090,10900,10900,10900,10900,0
|
|
20230711,163100,222871090,10900,10900,10900,10900,0
|
|
20230711,163000,222871090,10900,10900,10900,10900,0
|
|
20230711,162900,222871090,10900,10900,10900,10900,0
|
|
20230711,162800,222871090,10900,10900,10900,10900,0
|
|
20230711,162700,222871090,10900,10900,10900,10900,0
|
|
20230711,162600,222871090,10900,10900,10900,10900,0
|
|
20230711,162500,222871090,10900,10900,10900,10900,0
|
|
20230711,162400,222871090,10900,10900,10900,10900,0
|
|
20230711,162300,222871090,10900,10900,10900,10900,0
|
|
20230711,162200,222871090,10900,10900,10900,10900,0
|
|
20230711,162100,222871090,10900,10900,10900,10900,0
|
|
20230711,162000,222871090,10900,10900,10900,10900,0
|
|
20230711,161900,222871090,10900,10900,10900,10900,0
|
|
20230711,161800,222871090,10900,10900,10900,10900,0
|
|
20230711,161700,222871090,10900,10900,10900,10900,0
|
|
20230711,161600,222871090,10900,10900,10900,10900,0
|
|
20230711,161500,222871090,10900,10900,10900,10900,0
|
|
20230711,161400,222871090,10900,10900,10900,10900,0
|
|
20230711,161300,222871090,10900,10900,10900,10900,0
|
|
20230711,161200,222871090,10900,10900,10900,10900,0
|
|
20230711,161100,222871090,10900,10900,10900,10900,0
|
|
20230711,161000,222871090,10900,10900,10900,10900,0
|
|
20230711,160900,222871090,10900,10900,10900,10900,0
|
|
20230711,160800,222871090,10900,10900,10900,10900,0
|
|
20230711,160700,222871090,10900,10900,10900,10900,0
|
|
20230711,160600,222871090,10900,10900,10900,10900,899
|
|
20230711,160500,222871090,10900,10900,10900,10900,0
|
|
20230711,160400,222871090,10900,10900,10900,10900,0
|
|
20230711,160300,222871090,10900,10900,10900,10900,0
|
|
20230711,160200,222871090,10900,10900,10900,10900,0
|
|
20230711,160100,222871090,10900,10900,10900,10900,0
|
|
20230711,160000,222871090,10900,10900,10900,10900,0
|
|
20230711,155900,222871090,10900,10900,10900,10900,0
|
|
20230711,155800,222871090,10900,10900,10900,10900,0
|
|
20230711,155700,222871090,10900,10900,10900,10900,0
|
|
20230711,155600,222871090,10900,10900,10900,10900,0
|
|
20230711,155500,222871090,10900,10900,10900,10900,0
|
|
20230711,155400,222871090,10900,10900,10900,10900,0
|
|
20230711,155300,222871090,10900,10900,10900,10900,0
|
|
20230711,155200,222871090,10900,10900,10900,10900,0
|
|
20230711,155100,222871090,10900,10900,10900,10900,0
|
|
20230711,155000,222871090,10900,10900,10900,10900,0
|
|
20230711,154900,222871090,10900,10900,10900,10900,0
|
|
20230711,154800,222871090,10900,10900,10900,10900,0
|
|
20230711,154700,222871090,10900,10900,10900,10900,0
|
|
20230711,154600,222871090,10900,10900,10900,10900,0
|
|
20230711,154500,222871090,10900,10900,10900,10900,0
|
|
20230711,154400,222871090,10900,10900,10900,10900,0
|
|
20230711,154300,222871090,10900,10900,10900,10900,0
|
|
20230711,154200,222871090,10900,10900,10900,10900,0
|
|
20230711,154100,222871090,10900,10900,10900,10900,0
|
|
20230711,154000,222871090,10900,10900,10900,10900,0
|
|
20230711,153900,222871090,10900,10900,10900,10900,0
|
|
20230711,153800,222871090,10900,10900,10900,10900,0
|
|
20230711,153700,222871090,10900,10900,10900,10900,0
|
|
20230711,153600,222871090,10900,10900,10900,10900,899
|
|
20230711,153500,222871090,10900,10900,10900,10900,0
|
|
20230711,153400,222871090,10900,10900,10900,10900,0
|
|
20230711,153300,222871090,10900,10900,10900,10900,0
|
|
20230711,153200,222871090,10900,10900,10900,10900,0
|
|
20230711,153100,222871090,10900,10900,10900,10900,0
|
|
20230711,153000,222871090,10900,10900,10900,10900,899
|
|
20230711,152900,213071990,10740,10740,10740,10740,0
|
|
20230711,152800,213071990,10740,10740,10740,10740,0
|
|
20230711,152700,213071990,10740,10740,10740,10740,0
|
|
20230711,152600,213071990,10740,10740,10740,10740,0
|
|
20230711,152500,213071990,10740,10740,10740,10740,0
|
|
20230711,152400,213071990,10740,10740,10740,10740,0
|
|
20230711,152300,213071990,10740,10740,10740,10740,0
|
|
20230711,152200,213071990,10740,10740,10740,10740,0
|
|
20230711,152100,213071990,10740,10740,10740,10740,0
|
|
20230711,152000,213071990,10740,10740,10740,10740,0
|
|
20230711,151900,213071990,10740,10730,10740,10730,354
|
|
20230711,151800,209273530,10740,10740,10740,10740,2
|
|
20230711,151700,209252050,10740,10740,10740,10740,3
|
|
20230711,151600,209219830,10740,10740,10750,10740,375
|
|
20230711,151500,205192290,10740,10690,10740,10690,1709
|
|
20230711,151400,186869770,10700,10690,10700,10690,717
|
|
20230711,151300,179199880,10650,10650,10650,10650,100
|
|
20230711,151200,178134880,10650,10650,10650,10650,200
|
|
20230711,151100,176004880,10650,10680,10680,10650,434
|
|
20230711,151000,171372340,10680,10680,10680,10680,0
|
|
20230711,150900,171372340,10680,10680,10680,10680,0
|
|
20230711,150800,171372340,10680,10680,10680,10680,112
|
|
20230711,150700,170176180,10680,10680,10680,10680,170
|
|
20230711,150600,168360580,10680,10680,10680,10680,0
|
|
20230711,150500,168360580,10680,10680,10680,10680,100
|
|
20230711,150400,167292580,10690,10690,10690,10690,1
|
|
20230711,150300,167281890,10680,10680,10680,10680,0
|
|
20230711,150200,167281890,10680,10680,10680,10680,0
|
|
20230711,150100,167281890,10680,10680,10680,10680,0
|
|
20230711,150000,167281890,10680,10690,10700,10680,113
|
|
20230711,145900,166073840,10680,10680,10680,10680,0
|
|
20230711,145800,166073840,10680,10680,10680,10680,100
|
|
20230711,145700,165005840,10650,10650,10650,10650,0
|
|
20230711,145600,165005840,10650,10650,10650,10650,0
|
|
20230711,145500,165005840,10650,10650,10650,10650,0
|
|
20230711,145400,165005840,10650,10650,10650,10650,0
|
|
20230711,145300,165005840,10650,10650,10650,10650,0
|
|
20230711,145200,165005840,10650,10650,10650,10650,0
|
|
20230711,145100,165005840,10650,10650,10650,10650,1
|
|
20230711,145000,164995190,10680,10680,10680,10680,0
|
|
20230711,144900,164995190,10680,10680,10680,10680,0
|
|
20230711,144800,164995190,10680,10680,10680,10680,200
|
|
20230711,144700,162859190,10680,10680,10680,10680,0
|
|
20230711,144600,162859190,10680,10680,10680,10680,157
|
|
20230711,144500,161182430,10680,10680,10680,10680,0
|
|
20230711,144400,161182430,10680,10680,10680,10680,0
|
|
20230711,144300,161182430,10680,10680,10680,10680,0
|
|
20230711,144200,161182430,10680,10680,10680,10680,0
|
|
20230711,144100,161182430,10680,10640,10680,10630,300
|
|
20230711,144000,157982080,10670,10670,10670,10670,384
|
|
20230711,143900,153884800,10680,10680,10680,10680,0
|
|
20230711,143800,153884800,10680,10680,10680,10680,0
|
|
20230711,143700,153884800,10680,10680,10680,10680,0
|
|
20230711,143600,153884800,10680,10680,10680,10680,0
|
|
20230711,143500,153884800,10680,10680,10680,10680,0
|
|
20230711,143400,153884800,10680,10680,10680,10680,0
|
|
20230711,143300,153884800,10680,10680,10680,10680,0
|
|
20230711,143200,153884800,10680,10680,10680,10680,0
|
|
20230711,143100,153884800,10680,10680,10680,10680,80
|
|
20230711,143000,153030400,10690,10690,10690,10690,0
|
|
20230711,142900,153030400,10690,10690,10690,10690,0
|
|
20230711,142800,153030400,10690,10680,10690,10680,188
|
|
20230711,142700,151021890,10630,10630,10630,10630,0
|
|
20230711,142600,151021890,10630,10670,10670,10630,435
|
|
20230711,142500,146395860,10680,10680,10680,10680,30
|
|
20230711,142400,146075460,10680,10680,10680,10680,0
|
|
20230711,142300,146075460,10680,10680,10680,10680,0
|
|
20230711,142200,146075460,10680,10680,10680,10680,0
|
|
20230711,142100,146075460,10680,10680,10680,10680,10
|
|
20230711,142000,145968660,10680,10680,10680,10680,0
|
|
20230711,141900,145968660,10680,10680,10680,10680,190
|
|
20230711,141800,143939460,10670,10670,10670,10670,0
|
|
20230711,141700,143939460,10670,10670,10670,10670,0
|
|
20230711,141600,143939460,10670,10670,10670,10670,87
|
|
20230711,141500,143011170,10650,10670,10670,10650,101
|
|
20230711,141400,141933520,10650,10650,10650,10650,0
|
|
20230711,141300,141933520,10650,10650,10650,10650,0
|
|
20230711,141200,141933520,10650,10650,10650,10650,0
|
|
20230711,141100,141933520,10650,10650,10650,10650,314
|
|
20230711,141000,138589420,10650,10650,10650,10650,86
|
|
20230711,140900,137673520,10650,10650,10650,10650,0
|
|
20230711,140800,137673520,10650,10650,10650,10650,1
|
|
20230711,140700,137662870,10650,10650,10650,10650,0
|
|
20230711,140600,137662870,10650,10670,10670,10650,9
|
|
20230711,140500,137566860,10670,10670,10670,10670,8
|
|
20230711,140400,137481500,10650,10650,10650,10650,0
|
|
20230711,140300,137481500,10650,10650,10650,10650,0
|
|
20230711,140200,137481500,10650,10650,10650,10650,5
|
|
20230711,140100,137428250,10660,10660,10660,10660,2
|
|
20230711,140000,137406930,10670,10670,10670,10670,0
|
|
20230711,135900,137406930,10670,10670,10670,10670,0
|
|
20230711,135800,137406930,10670,10670,10670,10670,0
|
|
20230711,135700,137406930,10670,10670,10670,10670,2
|
|
20230711,135600,137385590,10680,10680,10680,10680,0
|
|
20230711,135500,137385590,10680,10680,10680,10680,0
|
|
20230711,135400,137385590,10680,10680,10680,10680,0
|
|
20230711,135300,137385590,10680,10680,10680,10680,0
|
|
20230711,135200,137385590,10680,10680,10680,10680,0
|
|
20230711,135100,137385590,10680,10680,10680,10680,0
|
|
20230711,135000,137385590,10680,10680,10680,10680,0
|
|
20230711,134900,137385590,10680,10680,10680,10680,0
|
|
20230711,134800,137385590,10680,10680,10680,10680,0
|
|
20230711,134700,137385590,10680,10680,10680,10680,0
|
|
20230711,134600,137385590,10680,10680,10680,10680,0
|
|
20230711,134500,137385590,10680,10680,10680,10680,0
|
|
20230711,134400,137385590,10680,10680,10680,10680,0
|
|
20230711,134300,137385590,10680,10680,10680,10680,0
|
|
20230711,134200,137385590,10680,10680,10680,10680,0
|
|
20230711,134100,137385590,10680,10680,10680,10680,0
|
|
20230711,134000,137385590,10680,10680,10680,10680,0
|
|
20230711,133900,137385590,10680,10680,10680,10680,1
|
|
20230711,133800,137374910,10660,10660,10660,10660,0
|
|
20230711,133700,137374910,10660,10660,10660,10660,0
|
|
20230711,133600,137374910,10660,10660,10660,10660,0
|
|
20230711,133500,137374910,10660,10660,10660,10660,546
|
|
20230711,133400,131554550,10660,10660,10660,10660,0
|
|
20230711,133300,131554550,10660,10660,10660,10660,0
|
|
20230711,133200,131554550,10660,10660,10660,10660,0
|
|
20230711,133100,131554550,10660,10660,10660,10660,0
|
|
20230711,133000,131554550,10660,10660,10660,10660,0
|
|
20230711,132900,131554550,10660,10660,10660,10660,0
|
|
20230711,132800,131554550,10660,10660,10660,10660,0
|
|
20230711,132700,131554550,10660,10660,10660,10660,0
|
|
20230711,132600,131554550,10660,10660,10660,10660,0
|
|
20230711,132500,131554550,10660,10660,10660,10660,0
|
|
20230711,132400,131554550,10660,10660,10660,10660,0
|
|
20230711,132300,131554550,10660,10650,10660,10650,143
|
|
20230711,132200,130030270,10660,10660,10660,10660,0
|
|
20230711,132100,130030270,10660,10660,10660,10660,90
|
|
20230711,132000,129070870,10670,10670,10670,10670,54
|
|
20230711,131900,128494690,10700,10700,10700,10700,0
|
|
20230711,131800,128494690,10700,10700,10700,10700,0
|
|
20230711,131700,128494690,10700,10700,10700,10700,0
|
|
20230711,131600,128494690,10700,10700,10700,10700,0
|
|
20230711,131500,128494690,10700,10700,10700,10700,0
|
|
20230711,131400,128494690,10700,10700,10700,10700,0
|
|
20230711,131300,128494690,10700,10700,10700,10700,0
|
|
20230711,131200,128494690,10700,10700,10700,10700,0
|
|
20230711,131100,128494690,10700,10700,10700,10700,0
|
|
20230711,131000,128494690,10700,10700,10700,10700,0
|
|
20230711,130900,128494690,10700,10700,10700,10700,0
|
|
20230711,130800,128494690,10700,10700,10700,10700,1
|
|
20230711,130700,128483990,10690,10690,10690,10690,12
|
|
20230711,130600,128355710,10700,10700,10700,10700,0
|
|
20230711,130500,128355710,10700,10700,10700,10700,0
|
|
20230711,130400,128355710,10700,10700,10700,10700,0
|
|
20230711,130300,128355710,10700,10700,10700,10700,0
|
|
20230711,130200,128355710,10700,10700,10700,10700,0
|
|
20230711,130100,128355710,10700,10690,10700,10690,15
|
|
20230711,130000,128195350,10690,10690,10690,10690,0
|
|
20230711,125900,128195350,10690,10690,10690,10690,0
|
|
20230711,125800,128195350,10690,10690,10690,10690,222
|
|
20230711,125700,125822170,10680,10680,10680,10680,0
|
|
20230711,125600,125822170,10680,10680,10680,10680,0
|
|
20230711,125500,125822170,10680,10680,10680,10680,0
|
|
20230711,125400,125822170,10680,10680,10680,10680,0
|
|
20230711,125300,125822170,10680,10680,10680,10680,0
|
|
20230711,125200,125822170,10680,10680,10680,10680,45
|
|
20230711,125100,125341570,10670,10670,10670,10670,20
|
|
20230711,125000,125128170,10670,10670,10670,10670,0
|
|
20230711,124900,125128170,10670,10670,10670,10670,0
|
|
20230711,124800,125128170,10670,10670,10670,10670,50
|
|
20230711,124700,124594670,10680,10680,10680,10680,0
|
|
20230711,124600,124594670,10680,10680,10680,10680,0
|
|
20230711,124500,124594670,10680,10680,10680,10680,0
|
|
20230711,124400,124594670,10680,10680,10680,10680,0
|
|
20230711,124300,124594670,10680,10680,10680,10680,0
|
|
20230711,124200,124594670,10680,10680,10680,10680,7
|
|
20230711,124100,124519910,10680,10680,10680,10680,50
|
|
20230711,124000,123985910,10690,10690,10690,10690,1
|
|
20230711,123900,123975220,10680,10680,10680,10680,0
|
|
20230711,123800,123975220,10680,10680,10680,10680,43
|
|
20230711,123700,123515980,10690,10690,10690,10690,0
|
|
20230711,123600,123515980,10690,10690,10690,10690,0
|
|
20230711,123500,123515980,10690,10690,10690,10690,0
|
|
20230711,123400,123515980,10690,10690,10690,10690,0
|
|
20230711,123300,123515980,10690,10690,10690,10690,0
|
|
20230711,123200,123515980,10690,10690,10690,10690,0
|
|
20230711,123100,123515980,10690,10690,10690,10690,1
|
|
20230711,123000,123505290,10680,10680,10680,10680,0
|
|
20230711,122900,123505290,10680,10680,10680,10680,2
|
|
20230711,122800,123483930,10680,10680,10680,10680,0
|
|
20230711,122700,123483930,10680,10680,10680,10680,0
|
|
20230711,122600,123483930,10680,10680,10680,10680,0
|
|
20230711,122500,123483930,10680,10680,10680,10680,24
|
|
20230711,122400,123227610,10690,10690,10690,10690,10
|
|
20230711,122300,123120710,10690,10690,10690,10690,0
|
|
20230711,122200,123120710,10690,10700,10700,10690,19
|
|
20230711,122100,122917530,10700,10700,10700,10700,0
|
|
20230711,122000,122917530,10700,10700,10700,10700,0
|
|
20230711,121900,122917530,10700,10700,10700,10700,0
|
|
20230711,121800,122917530,10700,10700,10700,10700,0
|
|
20230711,121700,122917530,10700,10700,10700,10700,0
|
|
20230711,121600,122917530,10700,10700,10700,10700,0
|
|
20230711,121500,122917530,10700,10700,10700,10700,0
|
|
20230711,121400,122917530,10700,10700,10700,10700,0
|
|
20230711,121300,122917530,10700,10650,10700,10650,3
|
|
20230711,121200,122885530,10650,10650,10650,10650,2
|
|
20230711,121100,122864230,10700,10700,10700,10700,0
|
|
20230711,121000,122864230,10700,10700,10700,10700,1
|
|
20230711,120900,122853530,10650,10660,10660,10650,200
|
|
20230711,120800,120723320,10650,10650,10650,10650,2
|
|
20230711,120700,120702020,10710,10710,10710,10710,0
|
|
20230711,120600,120702020,10710,10710,10710,10710,0
|
|
20230711,120500,120702020,10710,10660,10710,10660,202
|
|
20230711,120400,118538700,10700,10670,10700,10670,222
|
|
20230711,120300,116163330,10670,10670,10670,10670,0
|
|
20230711,120200,116163330,10670,10670,10670,10670,1
|
|
20230711,120100,116152660,10700,10700,10700,10700,0
|
|
20230711,120000,116152660,10700,10700,10700,10700,0
|
|
20230711,115900,116152660,10700,10700,10700,10700,216
|
|
20230711,115800,113841460,10700,10700,10700,10700,0
|
|
20230711,115700,113841460,10700,10700,10700,10700,0
|
|
20230711,115600,113841460,10700,10670,10700,10670,1000
|
|
20230711,115500,103155770,10670,10670,10670,10670,10
|
|
20230711,115400,103049070,10670,10670,10670,10670,0
|
|
20230711,115300,103049070,10670,10670,10670,10670,405
|
|
20230711,115200,98727720,10670,10670,10670,10670,0
|
|
20230711,115100,98727720,10670,10660,10670,10660,24
|
|
20230711,115000,98471750,10640,10640,10640,10640,0
|
|
20230711,114900,98471750,10640,10640,10640,10640,0
|
|
20230711,114800,98471750,10640,10640,10640,10640,0
|
|
20230711,114700,98471750,10640,10640,10640,10640,15
|
|
20230711,114600,98312150,10640,10640,10640,10640,0
|
|
20230711,114500,98312150,10640,10640,10640,10640,229
|
|
20230711,114400,95875590,10640,10640,10640,10640,0
|
|
20230711,114300,95875590,10640,10640,10640,10640,8
|
|
20230711,114200,95790470,10630,10630,10630,10630,0
|
|
20230711,114100,95790470,10630,10630,10630,10630,0
|
|
20230711,114000,95790470,10630,10630,10630,10630,0
|
|
20230711,113900,95790470,10630,10630,10630,10630,0
|
|
20230711,113800,95790470,10630,10630,10630,10630,0
|
|
20230711,113700,95790470,10630,10630,10630,10630,0
|
|
20230711,113600,95790470,10630,10630,10630,10630,0
|
|
20230711,113500,95790470,10630,10630,10630,10630,0
|
|
20230711,113400,95790470,10630,10640,10640,10630,200
|
|
20230711,113300,93663480,10670,10670,10670,10670,0
|
|
20230711,113200,93663480,10670,10670,10670,10670,10
|
|
20230711,113100,93556780,10670,10660,10670,10660,110
|
|
20230711,113000,92384170,10660,10660,10660,10660,0
|
|
20230711,112900,92384170,10660,10660,10660,10660,0
|
|
20230711,112800,92384170,10660,10660,10660,10660,1
|
|
20230711,112700,92373510,10650,10650,10650,10650,0
|
|
20230711,112600,92373510,10650,10650,10650,10650,0
|
|
20230711,112500,92373510,10650,10650,10650,10650,1
|
|
20230711,112400,92362860,10630,10630,10630,10630,0
|
|
20230711,112300,92362860,10630,10630,10630,10630,0
|
|
20230711,112200,92362860,10630,10630,10630,10630,0
|
|
20230711,112100,92362860,10630,10630,10630,10630,0
|
|
20230711,112000,92362860,10630,10630,10630,10630,0
|
|
20230711,111900,92362860,10630,10630,10630,10630,0
|
|
20230711,111800,92362860,10630,10630,10630,10630,0
|
|
20230711,111700,92362860,10630,10630,10630,10630,0
|
|
20230711,111600,92362860,10630,10630,10630,10630,0
|
|
20230711,111500,92362860,10630,10630,10630,10630,0
|
|
20230711,111400,92362860,10630,10630,10630,10630,0
|
|
20230711,111300,92362860,10630,10630,10630,10630,32
|
|
20230711,111200,92022700,10630,10640,10640,10630,80
|
|
20230711,111100,91171770,10660,10640,10660,10640,245
|
|
20230711,111000,88564890,10640,10640,10640,10640,0
|
|
20230711,110900,88564890,10640,10640,10640,10640,0
|
|
20230711,110800,88564890,10640,10640,10640,10640,0
|
|
20230711,110700,88564890,10640,10640,10640,10640,0
|
|
20230711,110600,88564890,10640,10640,10640,10640,0
|
|
20230711,110500,88564890,10640,10640,10640,10640,0
|
|
20230711,110400,88564890,10640,10640,10640,10640,0
|
|
20230711,110300,88564890,10640,10640,10640,10640,0
|
|
20230711,110200,88564890,10640,10640,10640,10640,0
|
|
20230711,110100,88564890,10640,10650,10650,10640,284
|
|
20230711,110000,85540790,10650,10650,10650,10650,40
|
|
20230711,105900,85114790,10670,10670,10670,10670,0
|
|
20230711,105800,85114790,10670,10670,10670,10670,0
|
|
20230711,105700,85114790,10670,10670,10670,10670,0
|
|
20230711,105600,85114790,10670,10670,10670,10670,5
|
|
20230711,105500,85061440,10670,10670,10670,10670,746
|
|
20230711,105400,77101620,10670,10670,10670,10670,60
|
|
20230711,105300,76461420,10680,10680,10680,10680,0
|
|
20230711,105200,76461420,10680,10680,10680,10680,5
|
|
20230711,105100,76408020,10680,10670,10680,10670,49
|
|
20230711,105000,75885090,10670,10670,10670,10670,0
|
|
20230711,104900,75885090,10670,10670,10670,10670,10
|
|
20230711,104800,75778390,10670,10670,10670,10670,0
|
|
20230711,104700,75778390,10670,10670,10670,10670,1
|
|
20230711,104600,75767720,10660,10660,10660,10660,0
|
|
20230711,104500,75767720,10660,10660,10660,10660,50
|
|
20230711,104400,75234720,10660,10660,10660,10660,0
|
|
20230711,104300,75234720,10660,10660,10660,10660,1
|
|
20230711,104200,75224060,10680,10680,10680,10680,0
|
|
20230711,104100,75224060,10680,10680,10680,10680,300
|
|
20230711,104000,72020060,10680,10660,10680,10660,52
|
|
20230711,103900,71465220,10660,10660,10660,10660,0
|
|
20230711,103800,71465220,10660,10660,10660,10660,338
|
|
20230711,103700,67862140,10680,10680,10680,10680,0
|
|
20230711,103600,67862140,10680,10680,10680,10680,0
|
|
20230711,103500,67862140,10680,10680,10680,10680,0
|
|
20230711,103400,67862140,10680,10680,10680,10680,0
|
|
20230711,103300,67862140,10680,10680,10680,10680,0
|
|
20230711,103200,67862140,10680,10680,10680,10680,1
|
|
20230711,103100,67851460,10660,10660,10660,10660,1
|
|
20230711,103000,67840800,10680,10680,10680,10680,0
|
|
20230711,102900,67840800,10680,10680,10680,10680,0
|
|
20230711,102800,67840800,10680,10680,10680,10680,0
|
|
20230711,102700,67840800,10680,10660,10680,10660,233
|
|
20230711,102600,65356880,10670,10670,10670,10670,0
|
|
20230711,102500,65356880,10670,10670,10670,10670,0
|
|
20230711,102400,65356880,10670,10670,10670,10670,0
|
|
20230711,102300,65356880,10670,10670,10670,10670,0
|
|
20230711,102200,65356880,10670,10670,10670,10670,21
|
|
20230711,102100,65132810,10690,10690,10690,10690,1
|
|
20230711,102000,65122120,10690,10690,10690,10690,467
|
|
20230711,101900,60129890,10690,10690,10690,10690,0
|
|
20230711,101800,60129890,10690,10690,10690,10690,0
|
|
20230711,101700,60129890,10690,10690,10690,10690,0
|
|
20230711,101600,60129890,10690,10690,10690,10690,0
|
|
20230711,101500,60129890,10690,10690,10690,10690,0
|
|
20230711,101400,60129890,10690,10670,10690,10670,25
|
|
20230711,101300,59863120,10670,10670,10670,10670,81
|
|
20230711,101200,58998850,10690,10690,10690,10690,20
|
|
20230711,101100,58785050,10690,10690,10690,10690,0
|
|
20230711,101000,58785050,10690,10690,10690,10690,0
|
|
20230711,100900,58785050,10690,10690,10690,10690,1
|
|
20230711,100800,58774360,10690,10690,10690,10690,0
|
|
20230711,100700,58774360,10690,10690,10690,10690,0
|
|
20230711,100600,58774360,10690,10690,10690,10690,0
|
|
20230711,100500,58774360,10690,10690,10690,10690,0
|
|
20230711,100400,58774360,10690,10690,10690,10690,31
|
|
20230711,100300,58442970,10690,10680,10690,10680,10
|
|
20230711,100200,58336150,10660,10660,10660,10660,1
|
|
20230711,100100,58325490,10690,10690,10690,10690,0
|
|
20230711,100000,58325490,10690,10690,10690,10690,0
|
|
20230711,095900,58325490,10690,10690,10690,10690,0
|
|
20230711,095800,58325490,10690,10690,10690,10690,0
|
|
20230711,095700,58325490,10690,10690,10690,10690,0
|
|
20230711,095600,58325490,10690,10690,10690,10690,0
|
|
20230711,095500,58325490,10690,10690,10690,10690,0
|
|
20230711,095400,58325490,10690,10690,10690,10690,0
|
|
20230711,095300,58325490,10690,10690,10690,10690,0
|
|
20230711,095200,58325490,10690,10690,10690,10690,0
|
|
20230711,095100,58325490,10690,10690,10690,10690,0
|
|
20230711,095000,58325490,10690,10690,10690,10690,0
|
|
20230711,094900,58325490,10690,10690,10690,10690,0
|
|
20230711,094800,58325490,10690,10690,10690,10690,0
|
|
20230711,094700,58325490,10690,10680,10690,10680,326
|
|
20230711,094600,54841410,10650,10660,10660,10650,100
|
|
20230711,094500,53775940,10660,10680,10680,10660,9
|
|
20230711,094400,53679840,10680,10680,10680,10680,0
|
|
20230711,094300,53679840,10680,10680,10680,10680,10
|
|
20230711,094200,53573040,10680,10680,10680,10680,250
|
|
20230711,094100,50903040,10680,10680,10680,10680,81
|
|
20230711,094000,50037960,10690,10690,10690,10690,10
|
|
20230711,093900,49931060,10690,10690,10690,10690,1
|
|
20230711,093800,49920370,10690,10690,10690,10690,0
|
|
20230711,093700,49920370,10690,10690,10690,10690,1
|
|
20230711,093600,49909680,10680,10680,10680,10680,56
|
|
20230711,093500,49311600,10680,10680,10680,10680,68
|
|
20230711,093400,48585360,10680,10680,10680,10680,0
|
|
20230711,093300,48585360,10680,10680,10680,10680,0
|
|
20230711,093200,48585360,10680,10680,10680,10680,0
|
|
20230711,093100,48585360,10680,10680,10680,10680,20
|
|
20230711,093000,48371760,10680,10670,10680,10670,31
|
|
20230711,092900,48040980,10680,10680,10680,10680,30
|
|
20230711,092800,47720580,10680,10680,10680,10680,10
|
|
20230711,092700,47613780,10680,10680,10680,10680,0
|
|
20230711,092600,47613780,10680,10680,10680,10680,0
|
|
20230711,092500,47613780,10680,10680,10680,10680,400
|
|
20230711,092400,43341780,10690,10670,10690,10670,21
|
|
20230711,092300,43117670,10650,10650,10650,10650,268
|
|
20230711,092200,40263470,10700,10680,10700,10680,465
|
|
20230711,092100,35289070,10690,10680,10700,10680,358
|
|
20230711,092000,31463080,10670,10660,10670,10660,92
|
|
20230711,091900,30481530,10640,10640,10640,10640,0
|
|
20230711,091800,30481530,10640,10640,10640,10640,1
|
|
20230711,091700,30470890,10660,10660,10660,10660,0
|
|
20230711,091600,30470890,10660,10660,10670,10660,702
|
|
20230711,091500,22985580,10670,10670,10670,10670,1
|
|
20230711,091400,22974910,10660,10660,10660,10660,0
|
|
20230711,091300,22974910,10660,10660,10660,10660,1
|
|
20230711,091200,22964250,10680,10680,10680,10680,0
|
|
20230711,091100,22964250,10680,10650,10680,10650,641
|
|
20230711,091000,16133280,10650,10650,10650,10650,214
|
|
20230711,090900,13854180,10620,10620,10620,10620,150
|
|
20230711,090800,12261180,10660,10660,10660,10660,0
|
|
20230711,090700,12261180,10660,10660,10660,10660,0
|
|
20230711,090600,12261180,10660,10660,10660,10660,39
|
|
20230711,090500,11845440,10610,10620,10620,10610,339
|
|
20230711,090400,8247260,10620,10620,10620,10620,10
|
|
20230711,090300,8141060,10620,10620,10620,10620,144
|
|
20230711,090200,6611780,10660,10660,10660,10660,0
|
|
20230711,090100,6611780,10660,10640,10660,10610,122
|
|
20230711,090000,5316610,10620,10610,10630,10610,501
|