649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194600,14550888850,36550,36550,36550,36550,11249
|
|
20230712,194500,14550888850,36550,36550,36550,36550,0
|
|
20230712,194400,14550888850,36550,36550,36550,36550,0
|
|
20230712,194300,14550888850,36550,36550,36550,36550,0
|
|
20230712,194200,14550888850,36550,36550,36550,36550,0
|
|
20230712,194100,14550888850,36550,36550,36550,36550,0
|
|
20230712,194000,14550888850,36550,36550,36550,36550,0
|
|
20230712,193900,14550888850,36550,36550,36550,36550,0
|
|
20230712,193800,14550888850,36550,36550,36550,36550,0
|
|
20230712,193700,14550888850,36550,36550,36550,36550,0
|
|
20230712,193600,14550888850,36550,36550,36550,36550,0
|
|
20230712,193500,14550888850,36550,36550,36550,36550,0
|
|
20230712,193400,14550888850,36550,36550,36550,36550,0
|
|
20230712,193300,14550888850,36550,36550,36550,36550,0
|
|
20230712,193200,14550888850,36550,36550,36550,36550,0
|
|
20230712,193100,14550888850,36550,36550,36550,36550,0
|
|
20230712,193000,14550888850,36550,36550,36550,36550,0
|
|
20230712,192900,14550888850,36550,36550,36550,36550,0
|
|
20230712,192800,14550888850,36550,36550,36550,36550,0
|
|
20230712,192700,14550888850,36550,36550,36550,36550,0
|
|
20230712,192600,14550888850,36550,36550,36550,36550,0
|
|
20230712,192500,14550888850,36550,36550,36550,36550,0
|
|
20230712,192400,14550888850,36550,36550,36550,36550,0
|
|
20230712,192300,14550888850,36550,36550,36550,36550,0
|
|
20230712,192200,14550888850,36550,36550,36550,36550,0
|
|
20230712,192100,14550888850,36550,36550,36550,36550,0
|
|
20230712,192000,14550888850,36550,36550,36550,36550,0
|
|
20230712,191900,14550888850,36550,36550,36550,36550,0
|
|
20230712,191800,14550888850,36550,36550,36550,36550,0
|
|
20230712,191700,14550888850,36550,36550,36550,36550,0
|
|
20230712,191600,14550888850,36550,36550,36550,36550,11249
|
|
20230712,191500,14550888850,36550,36550,36550,36550,0
|
|
20230712,191400,14550888850,36550,36550,36550,36550,0
|
|
20230712,191300,14550888850,36550,36550,36550,36550,0
|
|
20230712,191200,14550888850,36550,36550,36550,36550,0
|
|
20230712,191100,14550888850,36550,36550,36550,36550,0
|
|
20230712,191000,14550888850,36550,36550,36550,36550,0
|
|
20230712,190900,14550888850,36550,36550,36550,36550,0
|
|
20230712,190800,14550888850,36550,36550,36550,36550,0
|
|
20230712,190700,14550888850,36550,36550,36550,36550,0
|
|
20230712,190600,14550888850,36550,36550,36550,36550,0
|
|
20230712,190500,14550888850,36550,36550,36550,36550,0
|
|
20230712,190400,14550888850,36550,36550,36550,36550,0
|
|
20230712,190300,14550888850,36550,36550,36550,36550,0
|
|
20230712,190200,14550888850,36550,36550,36550,36550,0
|
|
20230712,190100,14550888850,36550,36550,36550,36550,0
|
|
20230712,190000,14550888850,36550,36550,36550,36550,0
|
|
20230712,185900,14550888850,36550,36550,36550,36550,0
|
|
20230712,185800,14550888850,36550,36550,36550,36550,0
|
|
20230712,185700,14550888850,36550,36550,36550,36550,0
|
|
20230712,185600,14550888850,36550,36550,36550,36550,0
|
|
20230712,185500,14550888850,36550,36550,36550,36550,0
|
|
20230712,185400,14550888850,36550,36550,36550,36550,0
|
|
20230712,185300,14550888850,36550,36550,36550,36550,0
|
|
20230712,185200,14550888850,36550,36550,36550,36550,0
|
|
20230712,185100,14550888850,36550,36550,36550,36550,0
|
|
20230712,185000,14550888850,36550,36550,36550,36550,0
|
|
20230712,184900,14550888850,36550,36550,36550,36550,0
|
|
20230712,184800,14550888850,36550,36550,36550,36550,0
|
|
20230712,184700,14550888850,36550,36550,36550,36550,0
|
|
20230712,184600,14550888850,36550,36550,36550,36550,11249
|
|
20230712,184500,14550888850,36550,36550,36550,36550,0
|
|
20230712,184400,14550888850,36550,36550,36550,36550,0
|
|
20230712,184300,14550888850,36550,36550,36550,36550,0
|
|
20230712,184200,14550888850,36550,36550,36550,36550,0
|
|
20230712,184100,14550888850,36550,36550,36550,36550,0
|
|
20230712,184000,14550888850,36550,36550,36550,36550,0
|
|
20230712,183900,14550888850,36550,36550,36550,36550,0
|
|
20230712,183800,14550888850,36550,36550,36550,36550,0
|
|
20230712,183700,14550888850,36550,36550,36550,36550,0
|
|
20230712,183600,14550888850,36550,36550,36550,36550,0
|
|
20230712,183500,14550888850,36550,36550,36550,36550,0
|
|
20230712,183400,14550888850,36550,36550,36550,36550,0
|
|
20230712,183300,14550888850,36550,36550,36550,36550,0
|
|
20230712,183200,14550888850,36550,36550,36550,36550,0
|
|
20230712,183100,14550888850,36550,36550,36550,36550,0
|
|
20230712,183000,14550888850,36550,36550,36550,36550,0
|
|
20230712,182900,14550888850,36550,36550,36550,36550,0
|
|
20230712,182800,14550888850,36550,36550,36550,36550,0
|
|
20230712,182700,14550888850,36550,36550,36550,36550,0
|
|
20230712,182600,14550888850,36550,36550,36550,36550,0
|
|
20230712,182500,14550888850,36550,36550,36550,36550,0
|
|
20230712,182400,14550888850,36550,36550,36550,36550,0
|
|
20230712,182300,14550888850,36550,36550,36550,36550,0
|
|
20230712,182200,14550888850,36550,36550,36550,36550,0
|
|
20230712,182100,14550888850,36550,36550,36550,36550,0
|
|
20230712,182000,14550888850,36550,36550,36550,36550,0
|
|
20230712,181900,14550888850,36550,36550,36550,36550,0
|
|
20230712,181800,14550888850,36550,36550,36550,36550,0
|
|
20230712,181700,14550888850,36550,36550,36550,36550,0
|
|
20230712,181600,14550888850,36550,36550,36550,36550,11249
|
|
20230712,181500,14550888850,36550,36550,36550,36550,0
|
|
20230712,181400,14550888850,36550,36550,36550,36550,0
|
|
20230712,181300,14550888850,36550,36550,36550,36550,0
|
|
20230712,181200,14550888850,36550,36550,36550,36550,0
|
|
20230712,181100,14550888850,36550,36550,36550,36550,0
|
|
20230712,181000,14550888850,36550,36550,36550,36550,0
|
|
20230712,180900,14550888850,36550,36550,36550,36550,0
|
|
20230712,180800,14550888850,36550,36550,36550,36550,0
|
|
20230712,180700,14550888850,36550,36550,36550,36550,0
|
|
20230712,180600,14550888850,36550,36550,36550,36550,0
|
|
20230712,180500,14550888850,36550,36550,36550,36550,0
|
|
20230712,180400,14550888850,36550,36550,36550,36550,0
|
|
20230712,180300,14550888850,36550,36550,36550,36550,0
|
|
20230712,180200,14550888850,36550,36550,36550,36550,0
|
|
20230712,180100,14550888850,36550,36550,36550,36550,0
|
|
20230712,180000,14550888850,36550,36550,36550,36550,0
|
|
20230712,175900,14550888850,36550,36550,36550,36550,0
|
|
20230712,175800,14550888850,36550,36550,36550,36550,0
|
|
20230712,175700,14550888850,36550,36550,36550,36550,0
|
|
20230712,175600,14550888850,36550,36550,36550,36550,0
|
|
20230712,175500,14550888850,36550,36550,36550,36550,0
|
|
20230712,175400,14550888850,36550,36550,36550,36550,0
|
|
20230712,175300,14550888850,36550,36550,36550,36550,0
|
|
20230712,175200,14550888850,36550,36550,36550,36550,0
|
|
20230712,175100,14550888850,36550,36550,36550,36550,0
|
|
20230712,175000,14550888850,36550,36550,36550,36550,0
|
|
20230712,174900,14550888850,36550,36550,36550,36550,0
|
|
20230712,174800,14550888850,36550,36550,36550,36550,0
|
|
20230712,174700,14550888850,36550,36550,36550,36550,0
|
|
20230712,174600,14550888850,36550,36550,36550,36550,11249
|
|
20230712,174500,14550888850,36550,36550,36550,36550,0
|
|
20230712,174400,14550888850,36550,36550,36550,36550,0
|
|
20230712,174300,14550888850,36550,36550,36550,36550,0
|
|
20230712,174200,14550888850,36550,36550,36550,36550,0
|
|
20230712,174100,14550888850,36550,36550,36550,36550,0
|
|
20230712,174000,14550888850,36550,36550,36550,36550,0
|
|
20230712,173900,14550888850,36550,36550,36550,36550,0
|
|
20230712,173800,14550888850,36550,36550,36550,36550,0
|
|
20230712,173700,14550888850,36550,36550,36550,36550,0
|
|
20230712,173600,14550888850,36550,36550,36550,36550,0
|
|
20230712,173500,14550888850,36550,36550,36550,36550,0
|
|
20230712,173400,14550888850,36550,36550,36550,36550,0
|
|
20230712,173300,14550888850,36550,36550,36550,36550,0
|
|
20230712,173200,14550888850,36550,36550,36550,36550,0
|
|
20230712,173100,14550888850,36550,36550,36550,36550,0
|
|
20230712,173000,14550888850,36550,36550,36550,36550,0
|
|
20230712,172900,14550888850,36550,36550,36550,36550,0
|
|
20230712,172800,14550888850,36550,36550,36550,36550,0
|
|
20230712,172700,14550888850,36550,36550,36550,36550,0
|
|
20230712,172600,14550888850,36550,36550,36550,36550,0
|
|
20230712,172500,14550888850,36550,36550,36550,36550,0
|
|
20230712,172400,14550888850,36550,36550,36550,36550,0
|
|
20230712,172300,14550888850,36550,36550,36550,36550,0
|
|
20230712,172200,14550888850,36550,36550,36550,36550,0
|
|
20230712,172100,14550888850,36550,36550,36550,36550,0
|
|
20230712,172000,14550888850,36550,36550,36550,36550,0
|
|
20230712,171900,14550888850,36550,36550,36550,36550,0
|
|
20230712,171800,14550888850,36550,36550,36550,36550,0
|
|
20230712,171700,14550888850,36550,36550,36550,36550,0
|
|
20230712,171600,14550888850,36550,36550,36550,36550,11249
|
|
20230712,171500,14550888850,36550,36550,36550,36550,0
|
|
20230712,171400,14550888850,36550,36550,36550,36550,0
|
|
20230712,171300,14550888850,36550,36550,36550,36550,0
|
|
20230712,171200,14550888850,36550,36550,36550,36550,0
|
|
20230712,171100,14550888850,36550,36550,36550,36550,0
|
|
20230712,171000,14550888850,36550,36550,36550,36550,0
|
|
20230712,170900,14550888850,36550,36550,36550,36550,0
|
|
20230712,170800,14550888850,36550,36550,36550,36550,0
|
|
20230712,170700,14550888850,36550,36550,36550,36550,0
|
|
20230712,170600,14550888850,36550,36550,36550,36550,0
|
|
20230712,170500,14550888850,36550,36550,36550,36550,0
|
|
20230712,170400,14550888850,36550,36550,36550,36550,0
|
|
20230712,170300,14550888850,36550,36550,36550,36550,0
|
|
20230712,170200,14550888850,36550,36550,36550,36550,0
|
|
20230712,170100,14550888850,36550,36550,36550,36550,0
|
|
20230712,170000,14550888850,36550,36550,36550,36550,0
|
|
20230712,165900,14550888850,36550,36550,36550,36550,0
|
|
20230712,165800,14550888850,36550,36550,36550,36550,0
|
|
20230712,165700,14550888850,36550,36550,36550,36550,0
|
|
20230712,165600,14550888850,36550,36550,36550,36550,0
|
|
20230712,165500,14550888850,36550,36550,36550,36550,0
|
|
20230712,165400,14550888850,36550,36550,36550,36550,0
|
|
20230712,165300,14550888850,36550,36550,36550,36550,0
|
|
20230712,165200,14550888850,36550,36550,36550,36550,0
|
|
20230712,165100,14550888850,36550,36550,36550,36550,0
|
|
20230712,165000,14550888850,36550,36550,36550,36550,0
|
|
20230712,164900,14550888850,36550,36550,36550,36550,0
|
|
20230712,164800,14550888850,36550,36550,36550,36550,0
|
|
20230712,164700,14550888850,36550,36550,36550,36550,0
|
|
20230712,164600,14550888850,36550,36550,36550,36550,11249
|
|
20230712,164500,14550888850,36550,36550,36550,36550,0
|
|
20230712,164400,14550888850,36550,36550,36550,36550,0
|
|
20230712,164300,14550888850,36550,36550,36550,36550,0
|
|
20230712,164200,14550888850,36550,36550,36550,36550,0
|
|
20230712,164100,14550888850,36550,36550,36550,36550,0
|
|
20230712,164000,14550888850,36550,36550,36550,36550,0
|
|
20230712,163900,14550888850,36550,36550,36550,36550,0
|
|
20230712,163800,14550888850,36550,36550,36550,36550,0
|
|
20230712,163700,14550888850,36550,36550,36550,36550,0
|
|
20230712,163600,14550888850,36550,36550,36550,36550,0
|
|
20230712,163500,14550888850,36550,36550,36550,36550,0
|
|
20230712,163400,14550888850,36550,36550,36550,36550,0
|
|
20230712,163300,14550888850,36550,36550,36550,36550,0
|
|
20230712,163200,14550888850,36550,36550,36550,36550,0
|
|
20230712,163100,14550888850,36550,36550,36550,36550,0
|
|
20230712,163000,14550888850,36550,36550,36550,36550,0
|
|
20230712,162900,14550888850,36550,36550,36550,36550,0
|
|
20230712,162800,14550888850,36550,36550,36550,36550,0
|
|
20230712,162700,14550888850,36550,36550,36550,36550,0
|
|
20230712,162600,14550888850,36550,36550,36550,36550,0
|
|
20230712,162500,14550888850,36550,36550,36550,36550,0
|
|
20230712,162400,14550888850,36550,36550,36550,36550,0
|
|
20230712,162300,14550888850,36550,36550,36550,36550,0
|
|
20230712,162200,14550888850,36550,36550,36550,36550,0
|
|
20230712,162100,14550888850,36550,36550,36550,36550,0
|
|
20230712,162000,14550888850,36550,36550,36550,36550,0
|
|
20230712,161900,14550888850,36550,36550,36550,36550,0
|
|
20230712,161800,14550888850,36550,36550,36550,36550,0
|
|
20230712,161700,14550888850,36550,36550,36550,36550,0
|
|
20230712,161600,14550888850,36550,36550,36550,36550,11249
|
|
20230712,161500,14550888850,36550,36550,36550,36550,0
|
|
20230712,161400,14550888850,36550,36550,36550,36550,0
|
|
20230712,161300,14550888850,36550,36550,36550,36550,0
|
|
20230712,161200,14550888850,36550,36550,36550,36550,0
|
|
20230712,161100,14550888850,36550,36550,36550,36550,0
|
|
20230712,161000,14550888850,36550,36550,36550,36550,0
|
|
20230712,160900,14550888850,36550,36550,36550,36550,0
|
|
20230712,160800,14550888850,36550,36550,36550,36550,0
|
|
20230712,160700,14550888850,36550,36550,36550,36550,0
|
|
20230712,160600,14550888850,36550,36550,36550,36550,0
|
|
20230712,160500,14550888850,36550,36550,36550,36550,0
|
|
20230712,160400,14550888850,36550,36550,36550,36550,0
|
|
20230712,160300,14550888850,36550,36550,36550,36550,0
|
|
20230712,160200,14550888850,36550,36550,36550,36550,0
|
|
20230712,160100,14550888850,36550,36550,36550,36550,0
|
|
20230712,160000,14550888850,36550,36550,36550,36550,0
|
|
20230712,155900,14550888850,36550,36550,36550,36550,0
|
|
20230712,155800,14550888850,36550,36550,36550,36550,0
|
|
20230712,155700,14550888850,36550,36550,36550,36550,0
|
|
20230712,155600,14550888850,36550,36550,36550,36550,0
|
|
20230712,155500,14550888850,36550,36550,36550,36550,0
|
|
20230712,155400,14550888850,36550,36550,36550,36550,0
|
|
20230712,155300,14550888850,36550,36550,36550,36550,0
|
|
20230712,155200,14550888850,36550,36550,36550,36550,0
|
|
20230712,155100,14550888850,36550,36550,36550,36550,0
|
|
20230712,155000,14550888850,36550,36550,36550,36550,0
|
|
20230712,154900,14550888850,36550,36550,36550,36550,0
|
|
20230712,154800,14550888850,36550,36550,36550,36550,0
|
|
20230712,154700,14550888850,36550,36550,36550,36550,0
|
|
20230712,154600,14550888850,36550,36550,36550,36550,11249
|
|
20230712,154500,14550888850,36550,36550,36550,36550,0
|
|
20230712,154400,14550888850,36550,36550,36550,36550,0
|
|
20230712,154300,14550888850,36550,36550,36550,36550,0
|
|
20230712,154200,14550888850,36550,36550,36550,36550,0
|
|
20230712,154100,14550888850,36550,36550,36550,36550,0
|
|
20230712,154000,14550888850,36550,36550,36550,36550,0
|
|
20230712,153900,14550888850,36550,36550,36550,36550,0
|
|
20230712,153800,14550888850,36550,36550,36550,36550,0
|
|
20230712,153700,14550888850,36550,36550,36550,36550,0
|
|
20230712,153600,14550888850,36550,36550,36550,36550,0
|
|
20230712,153500,14550888850,36550,36550,36550,36550,0
|
|
20230712,153400,14550888850,36550,36550,36550,36550,0
|
|
20230712,153300,14550888850,36550,36550,36550,36550,0
|
|
20230712,153200,14550888850,36550,36550,36550,36550,0
|
|
20230712,153100,14550888850,36550,36550,36550,36550,0
|
|
20230712,153000,14550888850,36550,36550,36550,36550,11249
|
|
20230712,152900,14139737900,36500,36500,36500,36500,0
|
|
20230712,152800,14139737900,36500,36500,36500,36500,0
|
|
20230712,152700,14139737900,36500,36500,36500,36500,0
|
|
20230712,152600,14139737900,36500,36500,36500,36500,0
|
|
20230712,152500,14139737900,36500,36500,36500,36500,0
|
|
20230712,152400,14139737900,36500,36500,36500,36500,0
|
|
20230712,152300,14139737900,36500,36500,36500,36500,0
|
|
20230712,152200,14139737900,36500,36500,36500,36500,0
|
|
20230712,152100,14139737900,36500,36500,36500,36500,0
|
|
20230712,152000,14139737900,36500,36500,36500,36500,0
|
|
20230712,151900,14139737900,36500,36500,36550,36500,2189
|
|
20230712,151800,14059836150,36500,36500,36500,36500,53
|
|
20230712,151700,14057901650,36500,36500,36550,36500,11771
|
|
20230712,151600,13627676650,36550,36500,36550,36500,49153
|
|
20230712,151500,11831136950,36500,36500,36500,36500,33
|
|
20230712,151400,11829932450,36500,36500,36500,36500,0
|
|
20230712,151300,11829932450,36500,36500,36500,36500,4871
|
|
20230712,151200,11652140950,36500,36500,36500,36500,42
|
|
20230712,151100,11650607950,36500,36500,36500,36500,6352
|
|
20230712,151000,11418759950,36500,36500,36550,36500,37036
|
|
20230712,150900,10065445950,36500,36500,36500,36500,12159
|
|
20230712,150800,9621642450,36500,36500,36500,36500,2624
|
|
20230712,150700,9525866450,36550,36550,36550,36550,0
|
|
20230712,150600,9525866450,36550,36500,36550,36500,10051
|
|
20230712,150500,9158504900,36500,36500,36500,36500,0
|
|
20230712,150400,9158504900,36500,36500,36500,36500,1031
|
|
20230712,150300,9120873400,36500,36500,36500,36500,7
|
|
20230712,150200,9120617900,36500,36500,36500,36500,0
|
|
20230712,150100,9120617900,36500,36500,36500,36500,94
|
|
20230712,150000,9117186900,36550,36550,36550,36550,11
|
|
20230712,145900,9116784850,36500,36500,36500,36500,651
|
|
20230712,145800,9093023350,36500,36500,36500,36500,21
|
|
20230712,145700,9092256850,36500,36500,36500,36500,0
|
|
20230712,145600,9092256850,36500,36500,36500,36500,50
|
|
20230712,145500,9090431850,36500,36500,36500,36500,761
|
|
20230712,145400,9062655350,36500,36500,36500,36500,500
|
|
20230712,145300,9044405350,36500,36500,36500,36500,0
|
|
20230712,145200,9044405350,36500,36500,36500,36500,0
|
|
20230712,145100,9044405350,36500,36500,36500,36500,10
|
|
20230712,145000,9044040350,36500,36500,36500,36500,60
|
|
20230712,144900,9041850350,36500,36500,36500,36500,535
|
|
20230712,144800,9022322850,36500,36500,36500,36500,1123
|
|
20230712,144700,8981333350,36500,36500,36500,36500,0
|
|
20230712,144600,8981333350,36500,36500,36500,36500,40
|
|
20230712,144500,8979873350,36500,36500,36500,36500,0
|
|
20230712,144400,8979873350,36500,36500,36500,36500,67
|
|
20230712,144300,8977427850,36500,36500,36500,36500,84
|
|
20230712,144200,8974361850,36500,36500,36500,36500,1061
|
|
20230712,144100,8935635350,36500,36500,36500,36500,0
|
|
20230712,144000,8935635350,36500,36500,36500,36500,90
|
|
20230712,143900,8932350350,36550,36500,36550,36500,105
|
|
20230712,143800,8928512850,36500,36500,36500,36500,0
|
|
20230712,143700,8928512850,36500,36500,36500,36500,10
|
|
20230712,143600,8928147850,36550,36550,36550,36550,0
|
|
20230712,143500,8928147850,36550,36550,36550,36550,0
|
|
20230712,143400,8928147850,36550,36550,36550,36550,0
|
|
20230712,143300,8928147850,36550,36550,36550,36550,0
|
|
20230712,143200,8928147850,36550,36500,36550,36500,35
|
|
20230712,143100,8926870300,36500,36500,36500,36500,650
|
|
20230712,143000,8903145300,36500,36550,36550,36500,1186
|
|
20230712,142900,8859856100,36500,36500,36500,36500,30
|
|
20230712,142800,8858761100,36500,36500,36500,36500,0
|
|
20230712,142700,8858761100,36500,36500,36500,36500,114
|
|
20230712,142600,8854600100,36500,36500,36500,36500,25
|
|
20230712,142500,8853687600,36500,36500,36500,36500,4
|
|
20230712,142400,8853541600,36500,36500,36500,36500,925
|
|
20230712,142300,8819779100,36500,36500,36500,36500,101
|
|
20230712,142200,8816092600,36500,36500,36500,36500,0
|
|
20230712,142100,8816092600,36500,36500,36500,36500,49
|
|
20230712,142000,8814304100,36500,36500,36500,36500,1301
|
|
20230712,141900,8766817600,36500,36500,36500,36500,0
|
|
20230712,141800,8766817600,36500,36500,36500,36500,79
|
|
20230712,141700,8763934100,36500,36500,36500,36500,5
|
|
20230712,141600,8763751600,36550,36550,36550,36550,0
|
|
20230712,141500,8763751600,36550,36550,36550,36550,1
|
|
20230712,141400,8763715050,36500,36500,36500,36500,6000
|
|
20230712,141300,8544715050,36500,36500,36500,36500,2225
|
|
20230712,141200,8463502550,36500,36500,36500,36500,7012
|
|
20230712,141100,8207564550,36500,36500,36500,36500,2
|
|
20230712,141000,8207491550,36500,36500,36500,36500,21473
|
|
20230712,140900,7423727050,36500,36500,36500,36500,2010
|
|
20230712,140800,7350362050,36550,36550,36550,36550,1
|
|
20230712,140700,7350325500,36550,36550,36550,36550,1100
|
|
20230712,140600,7310120500,36500,36500,36500,36500,1
|
|
20230712,140500,7310084000,36500,36500,36500,36500,287
|
|
20230712,140400,7299608500,36500,36500,36500,36500,2852
|
|
20230712,140300,7195510500,36500,36500,36500,36500,5
|
|
20230712,140200,7195328000,36500,36500,36500,36500,61
|
|
20230712,140100,7193101500,36500,36500,36500,36500,0
|
|
20230712,140000,7193101500,36500,36500,36500,36500,49
|
|
20230712,135900,7191313000,36500,36500,36500,36500,0
|
|
20230712,135800,7191313000,36500,36500,36500,36500,0
|
|
20230712,135700,7191313000,36500,36500,36500,36500,100
|
|
20230712,135600,7187663000,36500,36500,36500,36500,150
|
|
20230712,135500,7182188000,36500,36500,36500,36500,50
|
|
20230712,135400,7180363000,36550,36550,36550,36550,0
|
|
20230712,135300,7180363000,36550,36550,36550,36550,0
|
|
20230712,135200,7180363000,36550,36550,36550,36550,22
|
|
20230712,135100,7179558900,36550,36500,36550,36500,22
|
|
20230712,135000,7178755550,36500,36500,36500,36500,0
|
|
20230712,134900,7178755550,36500,36500,36500,36500,200
|
|
20230712,134800,7171455550,36500,36500,36500,36500,100
|
|
20230712,134700,7167805550,36500,36500,36500,36500,0
|
|
20230712,134600,7167805550,36500,36500,36500,36500,301
|
|
20230712,134500,7156819050,36550,36550,36550,36550,1
|
|
20230712,134400,7156782500,36500,36500,36500,36500,30
|
|
20230712,134300,7155687500,36500,36500,36500,36500,20
|
|
20230712,134200,7154957500,36500,36500,36500,36500,0
|
|
20230712,134100,7154957500,36500,36500,36500,36500,0
|
|
20230712,134000,7154957500,36500,36500,36500,36500,0
|
|
20230712,133900,7154957500,36500,36500,36500,36500,20
|
|
20230712,133800,7154227500,36500,36500,36500,36500,0
|
|
20230712,133700,7154227500,36500,36500,36500,36500,0
|
|
20230712,133600,7154227500,36500,36500,36500,36500,0
|
|
20230712,133500,7154227500,36500,36500,36500,36500,0
|
|
20230712,133400,7154227500,36500,36500,36500,36500,0
|
|
20230712,133300,7154227500,36500,36500,36500,36500,0
|
|
20230712,133200,7154227500,36500,36500,36500,36500,1
|
|
20230712,133100,7154191000,36500,36500,36500,36500,0
|
|
20230712,133000,7154191000,36500,36500,36500,36500,20
|
|
20230712,132900,7153461000,36500,36500,36500,36500,89
|
|
20230712,132800,7150212500,36550,36550,36550,36550,1
|
|
20230712,132700,7150175950,36550,36550,36550,36550,0
|
|
20230712,132600,7150175950,36550,36550,36550,36550,5
|
|
20230712,132500,7149993200,36550,36550,36550,36550,15
|
|
20230712,132400,7149444950,36550,36500,36550,36500,148
|
|
20230712,132300,7144038950,36550,36550,36550,36550,15
|
|
20230712,132200,7143490700,36550,36550,36550,36550,0
|
|
20230712,132100,7143490700,36550,36500,36550,36500,2053
|
|
20230712,132000,7068556150,36500,36500,36500,36500,0
|
|
20230712,131900,7068556150,36500,36500,36500,36500,30
|
|
20230712,131800,7067461150,36500,36500,36500,36500,409
|
|
20230712,131700,7052532650,36500,36500,36500,36500,111
|
|
20230712,131600,7048481150,36500,36500,36500,36500,3
|
|
20230712,131500,7048371650,36500,36500,36500,36500,0
|
|
20230712,131400,7048371650,36500,36500,36500,36500,252
|
|
20230712,131300,7039173650,36500,36500,36500,36500,17
|
|
20230712,131200,7038553150,36500,36500,36500,36500,0
|
|
20230712,131100,7038553150,36500,36500,36500,36500,0
|
|
20230712,131000,7038553150,36500,36500,36500,36500,0
|
|
20230712,130900,7038553150,36500,36500,36500,36500,0
|
|
20230712,130800,7038553150,36500,36500,36500,36500,1
|
|
20230712,130700,7038516650,36500,36500,36500,36500,0
|
|
20230712,130600,7038516650,36500,36500,36500,36500,76
|
|
20230712,130500,7035742650,36500,36500,36500,36500,0
|
|
20230712,130400,7035742650,36500,36500,36500,36500,51
|
|
20230712,130300,7033881150,36500,36500,36500,36500,0
|
|
20230712,130200,7033881150,36500,36500,36500,36500,0
|
|
20230712,130100,7033881150,36500,36500,36500,36500,24
|
|
20230712,130000,7033005150,36500,36500,36500,36500,0
|
|
20230712,125900,7033005150,36500,36500,36500,36500,1
|
|
20230712,125800,7032968650,36500,36500,36500,36500,1
|
|
20230712,125700,7032932150,36500,36500,36500,36500,30
|
|
20230712,125600,7031837150,36500,36500,36500,36500,0
|
|
20230712,125500,7031837150,36500,36500,36500,36500,26
|
|
20230712,125400,7030888150,36500,36500,36500,36500,20
|
|
20230712,125300,7030158150,36500,36500,36500,36500,260
|
|
20230712,125200,7020668150,36500,36500,36500,36500,0
|
|
20230712,125100,7020668150,36500,36500,36500,36500,53
|
|
20230712,125000,7018733650,36500,36500,36500,36500,100
|
|
20230712,124900,7015083650,36500,36500,36500,36500,5
|
|
20230712,124800,7014901150,36500,36500,36500,36500,10
|
|
20230712,124700,7014536150,36500,36500,36500,36500,1
|
|
20230712,124600,7014499650,36500,36500,36500,36500,0
|
|
20230712,124500,7014499650,36500,36500,36500,36500,0
|
|
20230712,124400,7014499650,36500,36500,36500,36500,10
|
|
20230712,124300,7014134650,36500,36500,36500,36500,0
|
|
20230712,124200,7014134650,36500,36500,36500,36500,0
|
|
20230712,124100,7014134650,36500,36500,36500,36500,0
|
|
20230712,124000,7014134650,36500,36500,36500,36500,18
|
|
20230712,123900,7013477650,36550,36550,36550,36550,0
|
|
20230712,123800,7013477650,36550,36550,36550,36550,100
|
|
20230712,123700,7009822650,36550,36550,36550,36550,150
|
|
20230712,123600,7004340150,36550,36550,36550,36550,80
|
|
20230712,123500,7001416150,36550,36550,36550,36550,0
|
|
20230712,123400,7001416150,36550,36550,36550,36550,5
|
|
20230712,123300,7001233400,36550,36550,36550,36550,0
|
|
20230712,123200,7001233400,36550,36550,36550,36550,0
|
|
20230712,123100,7001233400,36550,36550,36550,36550,50
|
|
20230712,123000,6999405900,36500,36500,36500,36500,0
|
|
20230712,122900,6999405900,36500,36500,36500,36500,0
|
|
20230712,122800,6999405900,36500,36500,36500,36500,0
|
|
20230712,122700,6999405900,36500,36500,36500,36500,0
|
|
20230712,122600,6999405900,36500,36500,36500,36500,0
|
|
20230712,122500,6999405900,36500,36500,36500,36500,6
|
|
20230712,122400,6999186900,36500,36550,36550,36500,63
|
|
20230712,122300,6996884300,36500,36550,36550,36500,752
|
|
20230712,122200,6969436250,36550,36550,36550,36550,10
|
|
20230712,122100,6969070750,36550,36550,36550,36550,0
|
|
20230712,122000,6969070750,36550,36550,36550,36550,0
|
|
20230712,121900,6969070750,36550,36550,36550,36550,0
|
|
20230712,121800,6969070750,36550,36550,36550,36550,0
|
|
20230712,121700,6969070750,36550,36550,36550,36550,6
|
|
20230712,121600,6968851450,36500,36500,36500,36500,0
|
|
20230712,121500,6968851450,36500,36500,36500,36500,1
|
|
20230712,121400,6968814950,36550,36550,36550,36550,0
|
|
20230712,121300,6968814950,36550,36550,36550,36550,0
|
|
20230712,121200,6968814950,36550,36550,36550,36550,0
|
|
20230712,121100,6968814950,36550,36550,36550,36550,0
|
|
20230712,121000,6968814950,36550,36550,36550,36550,0
|
|
20230712,120900,6968814950,36550,36550,36550,36550,30
|
|
20230712,120800,6967718450,36500,36500,36500,36500,0
|
|
20230712,120700,6967718450,36500,36500,36500,36500,0
|
|
20230712,120600,6967718450,36500,36500,36500,36500,17
|
|
20230712,120500,6967097950,36500,36500,36500,36500,275
|
|
20230712,120400,6957060450,36500,36500,36500,36500,130
|
|
20230712,120300,6952315450,36550,36550,36550,36550,30
|
|
20230712,120200,6951218950,36550,36550,36550,36550,0
|
|
20230712,120100,6951218950,36550,36550,36550,36550,0
|
|
20230712,120000,6951218950,36550,36550,36550,36550,0
|
|
20230712,115900,6951218950,36550,36550,36550,36550,0
|
|
20230712,115800,6951218950,36550,36550,36550,36550,0
|
|
20230712,115700,6951218950,36550,36500,36550,36500,32
|
|
20230712,115600,6950049950,36500,36500,36500,36500,0
|
|
20230712,115500,6950049950,36500,36500,36500,36500,0
|
|
20230712,115400,6950049950,36500,36550,36550,36500,115
|
|
20230712,115300,6945850800,36550,36550,36550,36550,0
|
|
20230712,115200,6945850800,36550,36550,36550,36550,0
|
|
20230712,115100,6945850800,36550,36550,36550,36550,41
|
|
20230712,115000,6944352250,36550,36550,36550,36550,24
|
|
20230712,114900,6943475050,36500,36500,36500,36500,130
|
|
20230712,114800,6938730050,36550,36550,36550,36550,0
|
|
20230712,114700,6938730050,36550,36550,36550,36550,3
|
|
20230712,114600,6938620400,36500,36500,36500,36500,11
|
|
20230712,114500,6938218900,36500,36500,36500,36500,0
|
|
20230712,114400,6938218900,36500,36500,36500,36500,0
|
|
20230712,114300,6938218900,36500,36500,36500,36500,50
|
|
20230712,114200,6936393900,36500,36500,36500,36500,0
|
|
20230712,114100,6936393900,36500,36500,36500,36500,50
|
|
20230712,114000,6934568900,36500,36500,36500,36500,0
|
|
20230712,113900,6934568900,36500,36500,36500,36500,0
|
|
20230712,113800,6934568900,36500,36500,36500,36500,5
|
|
20230712,113700,6934386400,36500,36500,36500,36500,0
|
|
20230712,113600,6934386400,36500,36500,36500,36500,0
|
|
20230712,113500,6934386400,36500,36500,36500,36500,0
|
|
20230712,113400,6934386400,36500,36550,36550,36500,187
|
|
20230712,113300,6927553750,36550,36550,36550,36550,1
|
|
20230712,113200,6927517200,36550,36550,36550,36550,0
|
|
20230712,113100,6927517200,36550,36550,36550,36550,127
|
|
20230712,113000,6922875350,36500,36500,36500,36500,218
|
|
20230712,112900,6914918350,36500,36500,36500,36500,0
|
|
20230712,112800,6914918350,36500,36500,36500,36500,1
|
|
20230712,112700,6914881850,36500,36500,36500,36500,162
|
|
20230712,112600,6908968850,36500,36500,36500,36500,0
|
|
20230712,112500,6908968850,36500,36500,36500,36500,0
|
|
20230712,112400,6908968850,36500,36500,36500,36500,0
|
|
20230712,112300,6908968850,36500,36500,36500,36500,500
|
|
20230712,112200,6890718850,36550,36550,36550,36550,166
|
|
20230712,112100,6884651550,36500,36500,36500,36500,1
|
|
20230712,112000,6884615050,36500,36500,36500,36500,2
|
|
20230712,111900,6884542050,36500,36500,36500,36500,2
|
|
20230712,111800,6884469050,36500,36500,36500,36500,30
|
|
20230712,111700,6883374050,36550,36550,36550,36550,3
|
|
20230712,111600,6883264400,36550,36550,36550,36550,21
|
|
20230712,111500,6882496850,36550,36550,36550,36550,48
|
|
20230712,111400,6880742450,36550,36550,36550,36550,0
|
|
20230712,111300,6880742450,36550,36550,36550,36550,0
|
|
20230712,111200,6880742450,36550,36550,36550,36550,1
|
|
20230712,111100,6880705900,36550,36550,36550,36550,21
|
|
20230712,111000,6879938350,36550,36550,36550,36550,151
|
|
20230712,110900,6874419300,36550,36550,36550,36550,21
|
|
20230712,110800,6873651750,36550,36550,36550,36550,0
|
|
20230712,110700,6873651750,36550,36550,36550,36550,0
|
|
20230712,110600,6873651750,36550,36500,36550,36500,427
|
|
20230712,110500,6858066100,36550,36550,36550,36550,0
|
|
20230712,110400,6858066100,36550,36550,36550,36550,0
|
|
20230712,110300,6858066100,36550,36550,36550,36550,92
|
|
20230712,110200,6854703500,36550,36550,36550,36550,70
|
|
20230712,110100,6852145000,36550,36550,36550,36550,0
|
|
20230712,110000,6852145000,36550,36550,36550,36550,0
|
|
20230712,105900,6852145000,36550,36500,36550,36500,611
|
|
20230712,105800,6829840450,36500,36500,36500,36500,0
|
|
20230712,105700,6829840450,36500,36500,36500,36500,438
|
|
20230712,105600,6813853450,36500,36500,36500,36500,15
|
|
20230712,105500,6813305950,36500,36500,36500,36500,0
|
|
20230712,105400,6813305950,36500,36500,36500,36500,0
|
|
20230712,105300,6813305950,36500,36500,36500,36500,5
|
|
20230712,105200,6813123450,36500,36500,36500,36500,0
|
|
20230712,105100,6813123450,36500,36500,36500,36500,1956
|
|
20230712,105000,6741729450,36500,36500,36500,36500,0
|
|
20230712,104900,6741729450,36500,36500,36500,36500,0
|
|
20230712,104800,6741729450,36500,36500,36500,36500,292
|
|
20230712,104700,6731071450,36500,36500,36500,36500,1
|
|
20230712,104600,6731034950,36550,36550,36550,36550,0
|
|
20230712,104500,6731034950,36550,36550,36550,36550,646
|
|
20230712,104400,6707423650,36550,36550,36550,36550,21
|
|
20230712,104300,6706656100,36500,36500,36500,36500,0
|
|
20230712,104200,6706656100,36500,36500,36500,36500,170
|
|
20230712,104100,6700451100,36500,36500,36500,36500,10
|
|
20230712,104000,6700086100,36500,36500,36500,36500,30
|
|
20230712,103900,6698991100,36500,36500,36500,36500,0
|
|
20230712,103800,6698991100,36500,36500,36500,36500,0
|
|
20230712,103700,6698991100,36500,36500,36500,36500,10
|
|
20230712,103600,6698626100,36500,36500,36500,36500,90
|
|
20230712,103500,6695341100,36500,36550,36550,36500,14064
|
|
20230712,103400,6181305900,36500,36500,36500,36500,0
|
|
20230712,103300,6181305900,36500,36500,36500,36500,50
|
|
20230712,103200,6179480900,36500,36500,36500,36500,702
|
|
20230712,103100,6153857900,36500,36500,36500,36500,1293
|
|
20230712,103000,6106663400,36500,36500,36500,36500,0
|
|
20230712,102900,6106663400,36500,36500,36500,36500,0
|
|
20230712,102800,6106663400,36500,36500,36500,36500,500
|
|
20230712,102700,6088413400,36500,36500,36500,36500,93
|
|
20230712,102600,6085018900,36500,36500,36500,36500,2
|
|
20230712,102500,6084945900,36550,36500,36550,36500,1199
|
|
20230712,102400,6041172450,36550,36550,36550,36550,20
|
|
20230712,102300,6040441450,36500,36500,36500,36500,461
|
|
20230712,102200,6023614950,36500,36500,36500,36500,0
|
|
20230712,102100,6023614950,36500,36500,36500,36500,606
|
|
20230712,102000,6001495950,36550,36550,36550,36550,0
|
|
20230712,101900,6001495950,36550,36550,36550,36550,41
|
|
20230712,101800,5999997400,36550,36550,36550,36550,0
|
|
20230712,101700,5999997400,36550,36550,36550,36550,0
|
|
20230712,101600,5999997400,36550,36550,36550,36550,6
|
|
20230712,101500,5999778100,36500,36500,36500,36500,12
|
|
20230712,101400,5999340100,36550,36550,36550,36550,5
|
|
20230712,101300,5999157350,36550,36550,36550,36550,35911
|
|
20230712,101200,4686610300,36550,36550,36550,36550,20
|
|
20230712,101100,4685879300,36500,36500,36500,36500,0
|
|
20230712,101000,4685879300,36500,36500,36500,36500,0
|
|
20230712,100900,4685879300,36500,36500,36500,36500,300
|
|
20230712,100800,4674929300,36500,36500,36500,36500,0
|
|
20230712,100700,4674929300,36500,36500,36500,36500,50
|
|
20230712,100600,4673104300,36500,36500,36500,36500,0
|
|
20230712,100500,4673104300,36500,36500,36500,36500,0
|
|
20230712,100400,4673104300,36500,36500,36500,36500,0
|
|
20230712,100300,4673104300,36500,36500,36500,36500,400
|
|
20230712,100200,4658504300,36550,36550,36550,36550,0
|
|
20230712,100100,4658504300,36550,36550,36550,36550,0
|
|
20230712,100000,4658504300,36550,36550,36550,36550,206
|
|
20230712,095900,4650975000,36500,36550,36550,36500,32
|
|
20230712,095800,4649806900,36500,36550,36550,36500,21329
|
|
20230712,095700,3871297700,36500,36500,36500,36500,0
|
|
20230712,095600,3871297700,36500,36500,36500,36500,1
|
|
20230712,095500,3871261200,36550,36550,36550,36550,0
|
|
20230712,095400,3871261200,36550,36500,36550,36500,238
|
|
20230712,095300,3862573600,36500,36500,36500,36500,0
|
|
20230712,095200,3862573600,36500,36500,36500,36500,0
|
|
20230712,095100,3862573600,36500,36500,36500,36500,104
|
|
20230712,095000,3858777600,36500,36500,36500,36500,151
|
|
20230712,094900,3853266100,36500,36500,36500,36500,0
|
|
20230712,094800,3853266100,36500,36500,36500,36500,11
|
|
20230712,094700,3852864600,36500,36500,36500,36500,0
|
|
20230712,094600,3852864600,36500,36500,36500,36500,90
|
|
20230712,094500,3849579600,36500,36500,36500,36500,3
|
|
20230712,094400,3849470100,36500,36500,36500,36500,3
|
|
20230712,094300,3849360600,36550,36550,36550,36550,0
|
|
20230712,094200,3849360600,36550,36550,36550,36550,0
|
|
20230712,094100,3849360600,36550,36550,36550,36550,55
|
|
20230712,094000,3847350350,36550,36550,36550,36550,0
|
|
20230712,093900,3847350350,36550,36550,36550,36550,0
|
|
20230712,093800,3847350350,36550,36550,36550,36550,0
|
|
20230712,093700,3847350350,36550,36550,36550,36550,2
|
|
20230712,093600,3847277250,36550,36500,36550,36500,212
|
|
20230712,093500,3839539200,36500,36500,36500,36500,0
|
|
20230712,093400,3839539200,36500,36500,36500,36500,0
|
|
20230712,093300,3839539200,36500,36500,36500,36500,0
|
|
20230712,093200,3839539200,36500,36500,36500,36500,32
|
|
20230712,093100,3838371200,36500,36500,36500,36500,0
|
|
20230712,093000,3838371200,36500,36500,36500,36500,213
|
|
20230712,092900,3830596700,36500,36500,36500,36500,49
|
|
20230712,092800,3828808200,36550,36550,36550,36500,25
|
|
20230712,092700,3827894750,36500,36500,36500,36500,0
|
|
20230712,092600,3827894750,36500,36500,36500,36500,31
|
|
20230712,092500,3826763250,36500,36500,36500,36500,99
|
|
20230712,092400,3823149750,36500,36500,36500,36500,0
|
|
20230712,092300,3823149750,36500,36550,36550,36500,150
|
|
20230712,092200,3817672250,36550,36550,36550,36550,48
|
|
20230712,092100,3815917850,36500,36500,36500,36500,111
|
|
20230712,092000,3811866350,36500,36500,36500,36500,102
|
|
20230712,091900,3808143350,36500,36500,36500,36500,1
|
|
20230712,091800,3808106850,36550,36550,36550,36550,1
|
|
20230712,091700,3808070300,36500,36500,36500,36500,44
|
|
20230712,091600,3806464300,36500,36500,36500,36500,47
|
|
20230712,091500,3804748800,36550,36550,36550,36550,23
|
|
20230712,091400,3803908150,36500,36500,36500,36500,54
|
|
20230712,091300,3801937150,36500,36500,36500,36500,262
|
|
20230712,091200,3792374150,36550,36500,36550,36500,62
|
|
20230712,091100,3790111100,36500,36500,36500,36500,0
|
|
20230712,091000,3790111100,36500,36550,36550,36500,91
|
|
20230712,090900,3786789500,36550,36550,36550,36500,15048
|
|
20230712,090800,3236790100,36550,36550,36550,36550,26
|
|
20230712,090700,3235839800,36550,36550,36550,36550,722
|
|
20230712,090600,3209450700,36500,36500,36550,36500,43
|
|
20230712,090500,3207880950,36500,36550,36550,36500,22891
|
|
20230712,090400,2372281000,36500,36500,36500,36500,23235
|
|
20230712,090300,1524203500,36500,36500,36500,36500,119
|
|
20230712,090200,1519860000,36500,36500,36500,36500,3
|
|
20230712,090100,1519750500,36500,36500,36500,36500,23
|
|
20230712,090000,1518911000,36500,36500,36500,36500,41614
|