642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193900,102487330,10650,10650,10650,10650,433
|
|
20230712,193800,102487330,10650,10650,10650,10650,0
|
|
20230712,193700,102487330,10650,10650,10650,10650,0
|
|
20230712,193600,102487330,10650,10650,10650,10650,0
|
|
20230712,193500,102487330,10650,10650,10650,10650,0
|
|
20230712,193400,102487330,10650,10650,10650,10650,0
|
|
20230712,193300,102487330,10650,10650,10650,10650,0
|
|
20230712,193200,102487330,10650,10650,10650,10650,0
|
|
20230712,193100,102487330,10650,10650,10650,10650,0
|
|
20230712,193000,102487330,10650,10650,10650,10650,0
|
|
20230712,192900,102487330,10650,10650,10650,10650,0
|
|
20230712,192800,102487330,10650,10650,10650,10650,0
|
|
20230712,192700,102487330,10650,10650,10650,10650,0
|
|
20230712,192600,102487330,10650,10650,10650,10650,0
|
|
20230712,192500,102487330,10650,10650,10650,10650,0
|
|
20230712,192400,102487330,10650,10650,10650,10650,0
|
|
20230712,192300,102487330,10650,10650,10650,10650,0
|
|
20230712,192200,102487330,10650,10650,10650,10650,0
|
|
20230712,192100,102487330,10650,10650,10650,10650,0
|
|
20230712,192000,102487330,10650,10650,10650,10650,0
|
|
20230712,191900,102487330,10650,10650,10650,10650,0
|
|
20230712,191800,102487330,10650,10650,10650,10650,0
|
|
20230712,191700,102487330,10650,10650,10650,10650,0
|
|
20230712,191600,102487330,10650,10650,10650,10650,0
|
|
20230712,191500,102487330,10650,10650,10650,10650,0
|
|
20230712,191400,102487330,10650,10650,10650,10650,0
|
|
20230712,191300,102487330,10650,10650,10650,10650,0
|
|
20230712,191200,102487330,10650,10650,10650,10650,0
|
|
20230712,191100,102487330,10650,10650,10650,10650,0
|
|
20230712,191000,102487330,10650,10650,10650,10650,0
|
|
20230712,190900,102487330,10650,10650,10650,10650,433
|
|
20230712,190800,102487330,10650,10650,10650,10650,0
|
|
20230712,190700,102487330,10650,10650,10650,10650,0
|
|
20230712,190600,102487330,10650,10650,10650,10650,0
|
|
20230712,190500,102487330,10650,10650,10650,10650,0
|
|
20230712,190400,102487330,10650,10650,10650,10650,0
|
|
20230712,190300,102487330,10650,10650,10650,10650,0
|
|
20230712,190200,102487330,10650,10650,10650,10650,0
|
|
20230712,190100,102487330,10650,10650,10650,10650,0
|
|
20230712,190000,102487330,10650,10650,10650,10650,0
|
|
20230712,185900,102487330,10650,10650,10650,10650,0
|
|
20230712,185800,102487330,10650,10650,10650,10650,0
|
|
20230712,185700,102487330,10650,10650,10650,10650,0
|
|
20230712,185600,102487330,10650,10650,10650,10650,0
|
|
20230712,185500,102487330,10650,10650,10650,10650,0
|
|
20230712,185400,102487330,10650,10650,10650,10650,0
|
|
20230712,185300,102487330,10650,10650,10650,10650,0
|
|
20230712,185200,102487330,10650,10650,10650,10650,0
|
|
20230712,185100,102487330,10650,10650,10650,10650,0
|
|
20230712,185000,102487330,10650,10650,10650,10650,0
|
|
20230712,184900,102487330,10650,10650,10650,10650,0
|
|
20230712,184800,102487330,10650,10650,10650,10650,0
|
|
20230712,184700,102487330,10650,10650,10650,10650,0
|
|
20230712,184600,102487330,10650,10650,10650,10650,0
|
|
20230712,184500,102487330,10650,10650,10650,10650,0
|
|
20230712,184400,102487330,10650,10650,10650,10650,0
|
|
20230712,184300,102487330,10650,10650,10650,10650,0
|
|
20230712,184200,102487330,10650,10650,10650,10650,0
|
|
20230712,184100,102487330,10650,10650,10650,10650,0
|
|
20230712,184000,102487330,10650,10650,10650,10650,0
|
|
20230712,183900,102487330,10650,10650,10650,10650,433
|
|
20230712,183800,102487330,10650,10650,10650,10650,0
|
|
20230712,183700,102487330,10650,10650,10650,10650,0
|
|
20230712,183600,102487330,10650,10650,10650,10650,0
|
|
20230712,183500,102487330,10650,10650,10650,10650,0
|
|
20230712,183400,102487330,10650,10650,10650,10650,0
|
|
20230712,183300,102487330,10650,10650,10650,10650,0
|
|
20230712,183200,102487330,10650,10650,10650,10650,0
|
|
20230712,183100,102487330,10650,10650,10650,10650,0
|
|
20230712,183000,102487330,10650,10650,10650,10650,0
|
|
20230712,182900,102487330,10650,10650,10650,10650,0
|
|
20230712,182800,102487330,10650,10650,10650,10650,0
|
|
20230712,182700,102487330,10650,10650,10650,10650,0
|
|
20230712,182600,102487330,10650,10650,10650,10650,0
|
|
20230712,182500,102487330,10650,10650,10650,10650,0
|
|
20230712,182400,102487330,10650,10650,10650,10650,0
|
|
20230712,182300,102487330,10650,10650,10650,10650,0
|
|
20230712,182200,102487330,10650,10650,10650,10650,0
|
|
20230712,182100,102487330,10650,10650,10650,10650,0
|
|
20230712,182000,102487330,10650,10650,10650,10650,0
|
|
20230712,181900,102487330,10650,10650,10650,10650,0
|
|
20230712,181800,102487330,10650,10650,10650,10650,0
|
|
20230712,181700,102487330,10650,10650,10650,10650,0
|
|
20230712,181600,102487330,10650,10650,10650,10650,0
|
|
20230712,181500,102487330,10650,10650,10650,10650,0
|
|
20230712,181400,102487330,10650,10650,10650,10650,0
|
|
20230712,181300,102487330,10650,10650,10650,10650,0
|
|
20230712,181200,102487330,10650,10650,10650,10650,0
|
|
20230712,181100,102487330,10650,10650,10650,10650,0
|
|
20230712,181000,102487330,10650,10650,10650,10650,0
|
|
20230712,180900,102487330,10650,10650,10650,10650,433
|
|
20230712,180800,102487330,10650,10650,10650,10650,0
|
|
20230712,180700,102487330,10650,10650,10650,10650,0
|
|
20230712,180600,102487330,10650,10650,10650,10650,0
|
|
20230712,180500,102487330,10650,10650,10650,10650,0
|
|
20230712,180400,102487330,10650,10650,10650,10650,0
|
|
20230712,180300,102487330,10650,10650,10650,10650,0
|
|
20230712,180200,102487330,10650,10650,10650,10650,0
|
|
20230712,180100,102487330,10650,10650,10650,10650,0
|
|
20230712,180000,102487330,10650,10650,10650,10650,0
|
|
20230712,175900,102487330,10650,10650,10650,10650,0
|
|
20230712,175800,102487330,10650,10650,10650,10650,0
|
|
20230712,175700,102487330,10650,10650,10650,10650,0
|
|
20230712,175600,102487330,10650,10650,10650,10650,0
|
|
20230712,175500,102487330,10650,10650,10650,10650,0
|
|
20230712,175400,102487330,10650,10650,10650,10650,0
|
|
20230712,175300,102487330,10650,10650,10650,10650,0
|
|
20230712,175200,102487330,10650,10650,10650,10650,0
|
|
20230712,175100,102487330,10650,10650,10650,10650,0
|
|
20230712,175000,102487330,10650,10650,10650,10650,0
|
|
20230712,174900,102487330,10650,10650,10650,10650,0
|
|
20230712,174800,102487330,10650,10650,10650,10650,0
|
|
20230712,174700,102487330,10650,10650,10650,10650,0
|
|
20230712,174600,102487330,10650,10650,10650,10650,0
|
|
20230712,174500,102487330,10650,10650,10650,10650,0
|
|
20230712,174400,102487330,10650,10650,10650,10650,0
|
|
20230712,174300,102487330,10650,10650,10650,10650,0
|
|
20230712,174200,102487330,10650,10650,10650,10650,0
|
|
20230712,174100,102487330,10650,10650,10650,10650,0
|
|
20230712,174000,102487330,10650,10650,10650,10650,0
|
|
20230712,173900,102487330,10650,10650,10650,10650,433
|
|
20230712,173800,102487330,10650,10650,10650,10650,0
|
|
20230712,173700,102487330,10650,10650,10650,10650,0
|
|
20230712,173600,102487330,10650,10650,10650,10650,0
|
|
20230712,173500,102487330,10650,10650,10650,10650,0
|
|
20230712,173400,102487330,10650,10650,10650,10650,0
|
|
20230712,173300,102487330,10650,10650,10650,10650,0
|
|
20230712,173200,102487330,10650,10650,10650,10650,0
|
|
20230712,173100,102487330,10650,10650,10650,10650,0
|
|
20230712,173000,102487330,10650,10650,10650,10650,0
|
|
20230712,172900,102487330,10650,10650,10650,10650,0
|
|
20230712,172800,102487330,10650,10650,10650,10650,0
|
|
20230712,172700,102487330,10650,10650,10650,10650,0
|
|
20230712,172600,102487330,10650,10650,10650,10650,0
|
|
20230712,172500,102487330,10650,10650,10650,10650,0
|
|
20230712,172400,102487330,10650,10650,10650,10650,0
|
|
20230712,172300,102487330,10650,10650,10650,10650,0
|
|
20230712,172200,102487330,10650,10650,10650,10650,0
|
|
20230712,172100,102487330,10650,10650,10650,10650,0
|
|
20230712,172000,102487330,10650,10650,10650,10650,0
|
|
20230712,171900,102487330,10650,10650,10650,10650,0
|
|
20230712,171800,102487330,10650,10650,10650,10650,0
|
|
20230712,171700,102487330,10650,10650,10650,10650,0
|
|
20230712,171600,102487330,10650,10650,10650,10650,0
|
|
20230712,171500,102487330,10650,10650,10650,10650,0
|
|
20230712,171400,102487330,10650,10650,10650,10650,0
|
|
20230712,171300,102487330,10650,10650,10650,10650,0
|
|
20230712,171200,102487330,10650,10650,10650,10650,0
|
|
20230712,171100,102487330,10650,10650,10650,10650,0
|
|
20230712,171000,102487330,10650,10650,10650,10650,0
|
|
20230712,170900,102487330,10650,10650,10650,10650,433
|
|
20230712,170800,102487330,10650,10650,10650,10650,0
|
|
20230712,170700,102487330,10650,10650,10650,10650,0
|
|
20230712,170600,102487330,10650,10650,10650,10650,0
|
|
20230712,170500,102487330,10650,10650,10650,10650,0
|
|
20230712,170400,102487330,10650,10650,10650,10650,0
|
|
20230712,170300,102487330,10650,10650,10650,10650,0
|
|
20230712,170200,102487330,10650,10650,10650,10650,0
|
|
20230712,170100,102487330,10650,10650,10650,10650,0
|
|
20230712,170000,102487330,10650,10650,10650,10650,0
|
|
20230712,165900,102487330,10650,10650,10650,10650,0
|
|
20230712,165800,102487330,10650,10650,10650,10650,0
|
|
20230712,165700,102487330,10650,10650,10650,10650,0
|
|
20230712,165600,102487330,10650,10650,10650,10650,0
|
|
20230712,165500,102487330,10650,10650,10650,10650,0
|
|
20230712,165400,102487330,10650,10650,10650,10650,0
|
|
20230712,165300,102487330,10650,10650,10650,10650,0
|
|
20230712,165200,102487330,10650,10650,10650,10650,0
|
|
20230712,165100,102487330,10650,10650,10650,10650,0
|
|
20230712,165000,102487330,10650,10650,10650,10650,0
|
|
20230712,164900,102487330,10650,10650,10650,10650,0
|
|
20230712,164800,102487330,10650,10650,10650,10650,0
|
|
20230712,164700,102487330,10650,10650,10650,10650,0
|
|
20230712,164600,102487330,10650,10650,10650,10650,0
|
|
20230712,164500,102487330,10650,10650,10650,10650,0
|
|
20230712,164400,102487330,10650,10650,10650,10650,0
|
|
20230712,164300,102487330,10650,10650,10650,10650,0
|
|
20230712,164200,102487330,10650,10650,10650,10650,0
|
|
20230712,164100,102487330,10650,10650,10650,10650,0
|
|
20230712,164000,102487330,10650,10650,10650,10650,0
|
|
20230712,163900,102487330,10650,10650,10650,10650,433
|
|
20230712,163800,102487330,10650,10650,10650,10650,0
|
|
20230712,163700,102487330,10650,10650,10650,10650,0
|
|
20230712,163600,102487330,10650,10650,10650,10650,0
|
|
20230712,163500,102487330,10650,10650,10650,10650,0
|
|
20230712,163400,102487330,10650,10650,10650,10650,0
|
|
20230712,163300,102487330,10650,10650,10650,10650,0
|
|
20230712,163200,102487330,10650,10650,10650,10650,0
|
|
20230712,163100,102487330,10650,10650,10650,10650,0
|
|
20230712,163000,102487330,10650,10650,10650,10650,0
|
|
20230712,162900,102487330,10650,10650,10650,10650,0
|
|
20230712,162800,102487330,10650,10650,10650,10650,0
|
|
20230712,162700,102487330,10650,10650,10650,10650,0
|
|
20230712,162600,102487330,10650,10650,10650,10650,0
|
|
20230712,162500,102487330,10650,10650,10650,10650,0
|
|
20230712,162400,102487330,10650,10650,10650,10650,0
|
|
20230712,162300,102487330,10650,10650,10650,10650,0
|
|
20230712,162200,102487330,10650,10650,10650,10650,0
|
|
20230712,162100,102487330,10650,10650,10650,10650,0
|
|
20230712,162000,102487330,10650,10650,10650,10650,0
|
|
20230712,161900,102487330,10650,10650,10650,10650,0
|
|
20230712,161800,102487330,10650,10650,10650,10650,0
|
|
20230712,161700,102487330,10650,10650,10650,10650,0
|
|
20230712,161600,102487330,10650,10650,10650,10650,0
|
|
20230712,161500,102487330,10650,10650,10650,10650,0
|
|
20230712,161400,102487330,10650,10650,10650,10650,0
|
|
20230712,161300,102487330,10650,10650,10650,10650,0
|
|
20230712,161200,102487330,10650,10650,10650,10650,0
|
|
20230712,161100,102487330,10650,10650,10650,10650,0
|
|
20230712,161000,102487330,10650,10650,10650,10650,0
|
|
20230712,160900,102487330,10650,10650,10650,10650,433
|
|
20230712,160800,102487330,10650,10650,10650,10650,0
|
|
20230712,160700,102487330,10650,10650,10650,10650,0
|
|
20230712,160600,102487330,10650,10650,10650,10650,0
|
|
20230712,160500,102487330,10650,10650,10650,10650,0
|
|
20230712,160400,102487330,10650,10650,10650,10650,0
|
|
20230712,160300,102487330,10650,10650,10650,10650,0
|
|
20230712,160200,102487330,10650,10650,10650,10650,0
|
|
20230712,160100,102487330,10650,10650,10650,10650,0
|
|
20230712,160000,102487330,10650,10650,10650,10650,0
|
|
20230712,155900,102487330,10650,10650,10650,10650,0
|
|
20230712,155800,102487330,10650,10650,10650,10650,0
|
|
20230712,155700,102487330,10650,10650,10650,10650,0
|
|
20230712,155600,102487330,10650,10650,10650,10650,0
|
|
20230712,155500,102487330,10650,10650,10650,10650,0
|
|
20230712,155400,102487330,10650,10650,10650,10650,0
|
|
20230712,155300,102487330,10650,10650,10650,10650,0
|
|
20230712,155200,102487330,10650,10650,10650,10650,0
|
|
20230712,155100,102487330,10650,10650,10650,10650,0
|
|
20230712,155000,102487330,10650,10650,10650,10650,0
|
|
20230712,154900,102487330,10650,10650,10650,10650,0
|
|
20230712,154800,102487330,10650,10650,10650,10650,0
|
|
20230712,154700,102487330,10650,10650,10650,10650,0
|
|
20230712,154600,102487330,10650,10650,10650,10650,0
|
|
20230712,154500,102487330,10650,10650,10650,10650,0
|
|
20230712,154400,102487330,10650,10650,10650,10650,0
|
|
20230712,154300,102487330,10650,10650,10650,10650,0
|
|
20230712,154200,102487330,10650,10650,10650,10650,0
|
|
20230712,154100,102487330,10650,10650,10650,10650,0
|
|
20230712,154000,102487330,10650,10650,10650,10650,0
|
|
20230712,153900,102487330,10650,10650,10650,10650,433
|
|
20230712,153800,102487330,10650,10650,10650,10650,0
|
|
20230712,153700,102487330,10650,10650,10650,10650,0
|
|
20230712,153600,102487330,10650,10650,10650,10650,0
|
|
20230712,153500,102487330,10650,10650,10650,10650,0
|
|
20230712,153400,102487330,10650,10650,10650,10650,0
|
|
20230712,153300,102487330,10650,10650,10650,10650,0
|
|
20230712,153200,102487330,10650,10650,10650,10650,0
|
|
20230712,153100,102487330,10650,10650,10650,10650,0
|
|
20230712,153000,102487330,10650,10650,10650,10650,433
|
|
20230712,152900,97875880,10730,10730,10730,10730,0
|
|
20230712,152800,97875880,10730,10730,10730,10730,0
|
|
20230712,152700,97875880,10730,10730,10730,10730,0
|
|
20230712,152600,97875880,10730,10730,10730,10730,0
|
|
20230712,152500,97875880,10730,10730,10730,10730,0
|
|
20230712,152400,97875880,10730,10730,10730,10730,0
|
|
20230712,152300,97875880,10730,10730,10730,10730,0
|
|
20230712,152200,97875880,10730,10730,10730,10730,0
|
|
20230712,152100,97875880,10730,10730,10730,10730,0
|
|
20230712,152000,97875880,10730,10730,10730,10730,0
|
|
20230712,151900,97875880,10730,10730,10730,10730,0
|
|
20230712,151800,97875880,10730,10730,10730,10730,0
|
|
20230712,151700,97875880,10730,10730,10730,10730,0
|
|
20230712,151600,97875880,10730,10730,10730,10730,0
|
|
20230712,151500,97875880,10730,10730,10730,10730,0
|
|
20230712,151400,97875880,10730,10730,10730,10730,0
|
|
20230712,151300,97875880,10730,10730,10730,10730,0
|
|
20230712,151200,97875880,10730,10730,10730,10730,0
|
|
20230712,151100,97875880,10730,10730,10730,10730,115
|
|
20230712,151000,96641930,10720,10720,10720,10720,0
|
|
20230712,150900,96641930,10720,10720,10720,10720,0
|
|
20230712,150800,96641930,10720,10720,10720,10720,0
|
|
20230712,150700,96641930,10720,10720,10720,10720,0
|
|
20230712,150600,96641930,10720,10730,10730,10720,82
|
|
20230712,150500,95762880,10700,10700,10700,10700,0
|
|
20230712,150400,95762880,10700,10700,10700,10700,0
|
|
20230712,150300,95762880,10700,10700,10700,10700,0
|
|
20230712,150200,95762880,10700,10710,10710,10700,20
|
|
20230712,150100,95548770,10750,10750,10750,10750,0
|
|
20230712,150000,95548770,10750,10750,10750,10750,0
|
|
20230712,145900,95548770,10750,10750,10750,10750,0
|
|
20230712,145800,95548770,10750,10750,10750,10750,0
|
|
20230712,145700,95548770,10750,10750,10750,10750,0
|
|
20230712,145600,95548770,10750,10750,10750,10750,1
|
|
20230712,145500,95538020,10690,10690,10690,10690,0
|
|
20230712,145400,95538020,10690,10690,10690,10690,0
|
|
20230712,145300,95538020,10690,10690,10690,10690,0
|
|
20230712,145200,95538020,10690,10690,10690,10690,0
|
|
20230712,145100,95538020,10690,10740,10740,10690,852
|
|
20230712,145000,86417560,10740,10740,10740,10740,0
|
|
20230712,144900,86417560,10740,10740,10740,10740,0
|
|
20230712,144800,86417560,10740,10740,10740,10740,0
|
|
20230712,144700,86417560,10740,10740,10740,10740,0
|
|
20230712,144600,86417560,10740,10740,10740,10740,1
|
|
20230712,144500,86406820,10740,10740,10740,10740,0
|
|
20230712,144400,86406820,10740,10740,10740,10740,60
|
|
20230712,144300,85762420,10740,10740,10740,10740,0
|
|
20230712,144200,85762420,10740,10740,10740,10740,0
|
|
20230712,144100,85762420,10740,10740,10740,10740,0
|
|
20230712,144000,85762420,10740,10740,10740,10740,1
|
|
20230712,143900,85751680,10750,10750,10750,10750,0
|
|
20230712,143800,85751680,10750,10750,10750,10750,1
|
|
20230712,143700,85740930,10750,10750,10750,10750,0
|
|
20230712,143600,85740930,10750,10750,10750,10750,0
|
|
20230712,143500,85740930,10750,10750,10750,10750,0
|
|
20230712,143400,85740930,10750,10750,10750,10750,0
|
|
20230712,143300,85740930,10750,10750,10750,10750,0
|
|
20230712,143200,85740930,10750,10750,10750,10750,0
|
|
20230712,143100,85740930,10750,10750,10750,10750,0
|
|
20230712,143000,85740930,10750,10750,10750,10750,289
|
|
20230712,142900,82634180,10750,10750,10750,10750,0
|
|
20230712,142800,82634180,10750,10750,10750,10750,0
|
|
20230712,142700,82634180,10750,10750,10750,10750,1
|
|
20230712,142600,82623430,10730,10750,10750,10730,212
|
|
20230712,142500,80348010,10750,10750,10750,10750,0
|
|
20230712,142400,80348010,10750,10750,10750,10750,0
|
|
20230712,142300,80348010,10750,10750,10750,10750,0
|
|
20230712,142200,80348010,10750,10750,10750,10750,0
|
|
20230712,142100,80348010,10750,10750,10750,10750,1
|
|
20230712,142000,80337260,10750,10750,10750,10750,0
|
|
20230712,141900,80337260,10750,10750,10750,10750,0
|
|
20230712,141800,80337260,10750,10750,10750,10750,0
|
|
20230712,141700,80337260,10750,10750,10750,10750,0
|
|
20230712,141600,80337260,10750,10750,10750,10750,0
|
|
20230712,141500,80337260,10750,10750,10750,10750,1
|
|
20230712,141400,80326510,10750,10750,10750,10750,0
|
|
20230712,141300,80326510,10750,10750,10750,10750,0
|
|
20230712,141200,80326510,10750,10750,10750,10750,0
|
|
20230712,141100,80326510,10750,10750,10750,10750,0
|
|
20230712,141000,80326510,10750,10750,10750,10750,2
|
|
20230712,140900,80305010,10720,10720,10720,10720,0
|
|
20230712,140800,80305010,10720,10720,10720,10720,0
|
|
20230712,140700,80305010,10720,10720,10720,10720,0
|
|
20230712,140600,80305010,10720,10720,10720,10720,258
|
|
20230712,140500,77539250,10720,10720,10720,10720,0
|
|
20230712,140400,77539250,10720,10720,10720,10720,0
|
|
20230712,140300,77539250,10720,10720,10720,10720,0
|
|
20230712,140200,77539250,10720,10720,10720,10720,0
|
|
20230712,140100,77539250,10720,10720,10720,10720,0
|
|
20230712,140000,77539250,10720,10720,10720,10720,0
|
|
20230712,135900,77539250,10720,10720,10720,10720,0
|
|
20230712,135800,77539250,10720,10720,10720,10720,0
|
|
20230712,135700,77539250,10720,10720,10720,10720,0
|
|
20230712,135600,77539250,10720,10720,10720,10720,0
|
|
20230712,135500,77539250,10720,10720,10720,10720,0
|
|
20230712,135400,77539250,10720,10720,10720,10720,0
|
|
20230712,135300,77539250,10720,10740,10740,10720,50
|
|
20230712,135200,77002980,10750,10750,10750,10750,0
|
|
20230712,135100,77002980,10750,10750,10750,10750,0
|
|
20230712,135000,77002980,10750,10750,10750,10750,0
|
|
20230712,134900,77002980,10750,10750,10750,10750,0
|
|
20230712,134800,77002980,10750,10750,10750,10750,0
|
|
20230712,134700,77002980,10750,10750,10750,10750,0
|
|
20230712,134600,77002980,10750,10750,10750,10750,0
|
|
20230712,134500,77002980,10750,10750,10750,10750,0
|
|
20230712,134400,77002980,10750,10750,10750,10750,0
|
|
20230712,134300,77002980,10750,10750,10750,10750,10
|
|
20230712,134200,76895480,10730,10730,10730,10730,0
|
|
20230712,134100,76895480,10730,10730,10730,10730,0
|
|
20230712,134000,76895480,10730,10730,10730,10730,0
|
|
20230712,133900,76895480,10730,10730,10730,10730,0
|
|
20230712,133800,76895480,10730,10730,10730,10730,0
|
|
20230712,133700,76895480,10730,10730,10730,10730,0
|
|
20230712,133600,76895480,10730,10740,10740,10730,60
|
|
20230712,133500,76251490,10750,10750,10750,10750,0
|
|
20230712,133400,76251490,10750,10750,10750,10750,0
|
|
20230712,133300,76251490,10750,10740,10750,10740,94
|
|
20230712,133200,75241000,10750,10750,10750,10750,90
|
|
20230712,133100,74273500,10740,10740,10740,10740,0
|
|
20230712,133000,74273500,10740,10740,10740,10740,0
|
|
20230712,132900,74273500,10740,10740,10740,10740,0
|
|
20230712,132800,74273500,10740,10740,10740,10740,0
|
|
20230712,132700,74273500,10740,10740,10740,10740,0
|
|
20230712,132600,74273500,10740,10740,10740,10740,0
|
|
20230712,132500,74273500,10740,10740,10740,10740,0
|
|
20230712,132400,74273500,10740,10740,10740,10740,0
|
|
20230712,132300,74273500,10740,10740,10740,10740,0
|
|
20230712,132200,74273500,10740,10740,10740,10740,0
|
|
20230712,132100,74273500,10740,10740,10740,10740,92
|
|
20230712,132000,73285420,10740,10740,10740,10740,0
|
|
20230712,131900,73285420,10740,10740,10740,10740,0
|
|
20230712,131800,73285420,10740,10740,10740,10740,0
|
|
20230712,131700,73285420,10740,10740,10740,10740,0
|
|
20230712,131600,73285420,10740,10740,10740,10740,8
|
|
20230712,131500,73199500,10740,10750,10750,10740,26
|
|
20230712,131400,72920100,10750,10750,10750,10750,0
|
|
20230712,131300,72920100,10750,10750,10750,10750,0
|
|
20230712,131200,72920100,10750,10750,10750,10750,0
|
|
20230712,131100,72920100,10750,10750,10750,10750,2
|
|
20230712,131000,72898600,10750,10750,10750,10750,0
|
|
20230712,130900,72898600,10750,10750,10750,10750,2
|
|
20230712,130800,72877100,10740,10740,10740,10740,0
|
|
20230712,130700,72877100,10740,10740,10740,10740,0
|
|
20230712,130600,72877100,10740,10740,10740,10740,0
|
|
20230712,130500,72877100,10740,10740,10740,10740,0
|
|
20230712,130400,72877100,10740,10740,10740,10740,0
|
|
20230712,130300,72877100,10740,10740,10740,10740,0
|
|
20230712,130200,72877100,10740,10740,10740,10740,0
|
|
20230712,130100,72877100,10740,10740,10740,10740,0
|
|
20230712,130000,72877100,10740,10740,10740,10740,0
|
|
20230712,125900,72877100,10740,10740,10740,10740,10
|
|
20230712,125800,72769700,10740,10740,10740,10740,0
|
|
20230712,125700,72769700,10740,10740,10740,10740,0
|
|
20230712,125600,72769700,10740,10750,10750,10740,248
|
|
20230712,125500,70105780,10740,10740,10740,10740,0
|
|
20230712,125400,70105780,10740,10740,10740,10740,0
|
|
20230712,125300,70105780,10740,10740,10740,10740,0
|
|
20230712,125200,70105780,10740,10740,10740,10740,0
|
|
20230712,125100,70105780,10740,10740,10740,10740,0
|
|
20230712,125000,70105780,10740,10740,10740,10740,0
|
|
20230712,124900,70105780,10740,10740,10740,10740,0
|
|
20230712,124800,70105780,10740,10740,10740,10740,10
|
|
20230712,124700,69998380,10740,10740,10740,10740,0
|
|
20230712,124600,69998380,10740,10740,10740,10740,0
|
|
20230712,124500,69998380,10740,10740,10740,10740,0
|
|
20230712,124400,69998380,10740,10740,10740,10740,5
|
|
20230712,124300,69944680,10750,10750,10750,10750,0
|
|
20230712,124200,69944680,10750,10750,10750,10750,0
|
|
20230712,124100,69944680,10750,10750,10750,10750,3
|
|
20230712,124000,69912430,10740,10740,10740,10740,0
|
|
20230712,123900,69912430,10740,10740,10740,10740,0
|
|
20230712,123800,69912430,10740,10740,10740,10740,0
|
|
20230712,123700,69912430,10740,10740,10740,10740,0
|
|
20230712,123600,69912430,10740,10740,10740,10740,16
|
|
20230712,123500,69740590,10740,10740,10740,10740,37
|
|
20230712,123400,69343210,10740,10740,10740,10740,0
|
|
20230712,123300,69343210,10740,10740,10740,10740,0
|
|
20230712,123200,69343210,10740,10740,10740,10740,30
|
|
20230712,123100,69021010,10740,10740,10740,10740,1
|
|
20230712,123000,69010270,10730,10730,10730,10730,0
|
|
20230712,122900,69010270,10730,10730,10730,10730,23
|
|
20230712,122800,68763480,10730,10730,10730,10730,0
|
|
20230712,122700,68763480,10730,10730,10730,10730,5
|
|
20230712,122600,68709830,10730,10730,10730,10730,0
|
|
20230712,122500,68709830,10730,10730,10730,10730,0
|
|
20230712,122400,68709830,10730,10730,10730,10730,9
|
|
20230712,122300,68613260,10730,10730,10730,10730,15
|
|
20230712,122200,68452310,10730,10730,10730,10730,0
|
|
20230712,122100,68452310,10730,10730,10730,10730,0
|
|
20230712,122000,68452310,10730,10730,10730,10730,1
|
|
20230712,121900,68441580,10730,10730,10730,10730,2
|
|
20230712,121800,68420120,10730,10730,10730,10730,0
|
|
20230712,121700,68420120,10730,10730,10730,10730,0
|
|
20230712,121600,68420120,10730,10730,10730,10730,0
|
|
20230712,121500,68420120,10730,10730,10730,10730,0
|
|
20230712,121400,68420120,10730,10730,10730,10730,0
|
|
20230712,121300,68420120,10730,10730,10730,10730,0
|
|
20230712,121200,68420120,10730,10730,10730,10730,0
|
|
20230712,121100,68420120,10730,10730,10730,10730,10
|
|
20230712,121000,68312820,10730,10730,10730,10730,0
|
|
20230712,120900,68312820,10730,10730,10730,10730,0
|
|
20230712,120800,68312820,10730,10730,10730,10730,1
|
|
20230712,120700,68302090,10740,10740,10740,10740,0
|
|
20230712,120600,68302090,10740,10740,10740,10740,0
|
|
20230712,120500,68302090,10740,10740,10740,10740,0
|
|
20230712,120400,68302090,10740,10740,10740,10740,46
|
|
20230712,120300,67808050,10740,10740,10740,10740,0
|
|
20230712,120200,67808050,10740,10740,10740,10740,0
|
|
20230712,120100,67808050,10740,10740,10740,10740,0
|
|
20230712,120000,67808050,10740,10740,10740,10740,1
|
|
20230712,115900,67797310,10740,10740,10740,10740,1
|
|
20230712,115800,67786570,10720,10720,10720,10720,0
|
|
20230712,115700,67786570,10720,10720,10720,10720,50
|
|
20230712,115600,67250570,10730,10730,10730,10730,0
|
|
20230712,115500,67250570,10730,10730,10730,10730,42
|
|
20230712,115400,66799910,10730,10730,10730,10730,0
|
|
20230712,115300,66799910,10730,10740,10740,10730,55
|
|
20230712,115200,66209290,10750,10750,10750,10750,0
|
|
20230712,115100,66209290,10750,10750,10750,10750,0
|
|
20230712,115000,66209290,10750,10750,10750,10750,0
|
|
20230712,114900,66209290,10750,10750,10750,10750,0
|
|
20230712,114800,66209290,10750,10750,10750,10750,0
|
|
20230712,114700,66209290,10750,10750,10750,10750,2
|
|
20230712,114600,66187790,10750,10750,10750,10750,0
|
|
20230712,114500,66187790,10750,10750,10750,10750,0
|
|
20230712,114400,66187790,10750,10750,10750,10750,2
|
|
20230712,114300,66166290,10750,10750,10750,10750,0
|
|
20230712,114200,66166290,10750,10750,10750,10750,0
|
|
20230712,114100,66166290,10750,10750,10750,10750,0
|
|
20230712,114000,66166290,10750,10750,10750,10750,0
|
|
20230712,113900,66166290,10750,10750,10750,10750,0
|
|
20230712,113800,66166290,10750,10750,10750,10750,0
|
|
20230712,113700,66166290,10750,10750,10750,10750,0
|
|
20230712,113600,66166290,10750,10750,10750,10750,0
|
|
20230712,113500,66166290,10750,10750,10750,10750,0
|
|
20230712,113400,66166290,10750,10750,10750,10750,0
|
|
20230712,113300,66166290,10750,10750,10750,10750,0
|
|
20230712,113200,66166290,10750,10750,10750,10750,161
|
|
20230712,113100,64435540,10750,10750,10750,10750,0
|
|
20230712,113000,64435540,10750,10750,10750,10750,1
|
|
20230712,112900,64424790,10750,10750,10750,10750,0
|
|
20230712,112800,64424790,10750,10750,10750,10750,0
|
|
20230712,112700,64424790,10750,10750,10750,10750,0
|
|
20230712,112600,64424790,10750,10750,10750,10750,0
|
|
20230712,112500,64424790,10750,10750,10750,10750,0
|
|
20230712,112400,64424790,10750,10750,10750,10750,0
|
|
20230712,112300,64424790,10750,10750,10750,10750,0
|
|
20230712,112200,64424790,10750,10750,10750,10750,13
|
|
20230712,112100,64285040,10750,10750,10750,10750,0
|
|
20230712,112000,64285040,10750,10750,10750,10750,8
|
|
20230712,111900,64199040,10770,10770,10770,10770,0
|
|
20230712,111800,64199040,10770,10770,10770,10770,0
|
|
20230712,111700,64199040,10770,10770,10770,10770,0
|
|
20230712,111600,64199040,10770,10770,10770,10770,0
|
|
20230712,111500,64199040,10770,10770,10770,10770,0
|
|
20230712,111400,64199040,10770,10770,10770,10770,0
|
|
20230712,111300,64199040,10770,10770,10770,10770,2
|
|
20230712,111200,64177500,10830,10810,10830,10810,6
|
|
20230712,111100,64112580,10800,10790,10800,10790,2
|
|
20230712,111000,64090990,10780,10770,10780,10770,2
|
|
20230712,110900,64069440,10830,10830,10830,10830,0
|
|
20230712,110800,64069440,10830,10830,10830,10830,0
|
|
20230712,110700,64069440,10830,10830,10830,10830,0
|
|
20230712,110600,64069440,10830,10830,10830,10830,0
|
|
20230712,110500,64069440,10830,10830,10830,10830,0
|
|
20230712,110400,64069440,10830,10800,10830,10800,18
|
|
20230712,110300,63874630,10790,10750,10790,10750,34
|
|
20230712,110200,63508740,10750,10750,10750,10750,0
|
|
20230712,110100,63508740,10750,10750,10750,10750,1
|
|
20230712,110000,63497990,10750,10750,10750,10750,18
|
|
20230712,105900,63304490,10750,10750,10750,10750,3
|
|
20230712,105800,63272240,10770,10770,10770,10770,0
|
|
20230712,105700,63272240,10770,10770,10770,10770,0
|
|
20230712,105600,63272240,10770,10770,10770,10770,0
|
|
20230712,105500,63272240,10770,10770,10770,10770,0
|
|
20230712,105400,63272240,10770,10770,10770,10770,6
|
|
20230712,105300,63207620,10750,10750,10750,10750,0
|
|
20230712,105200,63207620,10750,10750,10750,10750,0
|
|
20230712,105100,63207620,10750,10810,10810,10750,248
|
|
20230712,105000,60533660,10850,10850,10850,10850,0
|
|
20230712,104900,60533660,10850,10850,10850,10850,0
|
|
20230712,104800,60533660,10850,10850,10850,10850,0
|
|
20230712,104700,60533660,10850,10850,10850,10850,0
|
|
20230712,104600,60533660,10850,10850,10850,10850,0
|
|
20230712,104500,60533660,10850,10850,10850,10850,0
|
|
20230712,104400,60533660,10850,10850,10850,10850,0
|
|
20230712,104300,60533660,10850,10850,10850,10850,0
|
|
20230712,104200,60533660,10850,10850,10850,10850,0
|
|
20230712,104100,60533660,10850,10850,10850,10850,0
|
|
20230712,104000,60533660,10850,10850,10850,10850,2
|
|
20230712,103900,60511960,10850,10850,10850,10850,30
|
|
20230712,103800,60186460,10850,10850,10850,10850,0
|
|
20230712,103700,60186460,10850,10850,10850,10850,100
|
|
20230712,103600,59101460,10850,10850,10850,10850,8
|
|
20230712,103500,59014660,10850,10850,10850,10850,1
|
|
20230712,103400,59003810,10850,10850,10850,10850,0
|
|
20230712,103300,59003810,10850,10850,10850,10850,0
|
|
20230712,103200,59003810,10850,10850,10850,10850,0
|
|
20230712,103100,59003810,10850,10850,10850,10850,20
|
|
20230712,103000,58786810,10850,10850,10850,10850,143
|
|
20230712,102900,57235260,10850,10830,10850,10830,1201
|
|
20230712,102800,44205410,10850,10850,10850,10850,0
|
|
20230712,102700,44205410,10850,10850,10850,10850,0
|
|
20230712,102600,44205410,10850,10780,10850,10780,185
|
|
20230712,102500,42201160,10770,10770,10770,10770,0
|
|
20230712,102400,42201160,10770,10770,10770,10770,0
|
|
20230712,102300,42201160,10770,10770,10770,10770,0
|
|
20230712,102200,42201160,10770,10770,10770,10770,0
|
|
20230712,102100,42201160,10770,10770,10770,10770,0
|
|
20230712,102000,42201160,10770,10770,10770,10770,1
|
|
20230712,101900,42190390,10820,10820,10820,10820,0
|
|
20230712,101800,42190390,10820,10820,10820,10820,0
|
|
20230712,101700,42190390,10820,10820,10820,10820,0
|
|
20230712,101600,42190390,10820,10820,10820,10820,1
|
|
20230712,101500,42179570,10820,10820,10820,10820,0
|
|
20230712,101400,42179570,10820,10820,10820,10820,0
|
|
20230712,101300,42179570,10820,10820,10820,10820,0
|
|
20230712,101200,42179570,10820,10820,10820,10820,0
|
|
20230712,101100,42179570,10820,10820,10820,10820,1
|
|
20230712,101000,42168750,10740,10740,10740,10740,0
|
|
20230712,100900,42168750,10740,10740,10740,10740,0
|
|
20230712,100800,42168750,10740,10740,10740,10740,0
|
|
20230712,100700,42168750,10740,10750,10750,10740,10
|
|
20230712,100600,42061320,10750,10810,10810,10750,1598
|
|
20230712,100500,24802820,10810,10810,10810,10810,0
|
|
20230712,100400,24802820,10810,10810,10810,10810,0
|
|
20230712,100300,24802820,10810,10810,10810,10810,0
|
|
20230712,100200,24802820,10810,10810,10810,10810,0
|
|
20230712,100100,24802820,10810,10810,10810,10810,0
|
|
20230712,100000,24802820,10810,10810,10810,10810,1
|
|
20230712,095900,24792010,10850,10850,10850,10850,0
|
|
20230712,095800,24792010,10850,10850,10850,10850,0
|
|
20230712,095700,24792010,10850,10850,10850,10850,0
|
|
20230712,095600,24792010,10850,10850,10850,10850,0
|
|
20230712,095500,24792010,10850,10840,10850,10840,39
|
|
20230712,095400,24368870,10850,10850,10850,10850,0
|
|
20230712,095300,24368870,10850,10850,10850,10850,2
|
|
20230712,095200,24347170,10850,10850,10850,10850,0
|
|
20230712,095100,24347170,10850,10850,10850,10850,0
|
|
20230712,095000,24347170,10850,10850,10850,10850,0
|
|
20230712,094900,24347170,10850,10850,10850,10850,1
|
|
20230712,094800,24336320,10860,10860,10860,10860,0
|
|
20230712,094700,24336320,10860,10860,10860,10860,0
|
|
20230712,094600,24336320,10860,10860,10860,10860,0
|
|
20230712,094500,24336320,10860,10860,10860,10860,0
|
|
20230712,094400,24336320,10860,10860,10860,10860,0
|
|
20230712,094300,24336320,10860,10850,10860,10850,3
|
|
20230712,094200,24303760,10860,10860,10860,10860,3
|
|
20230712,094100,24271180,10860,10860,10860,10860,0
|
|
20230712,094000,24271180,10860,10860,10860,10860,0
|
|
20230712,093900,24271180,10860,10860,10860,10860,0
|
|
20230712,093800,24271180,10860,10860,10860,10860,2
|
|
20230712,093700,24249460,10860,10800,10860,10800,3
|
|
20230712,093600,24217000,10870,10870,10870,10870,1
|
|
20230712,093500,24206130,10870,10870,10870,10800,258
|
|
20230712,093400,21419170,10870,10870,10870,10870,0
|
|
20230712,093300,21419170,10870,10870,10870,10870,1
|
|
20230712,093200,21408300,10870,10870,10870,10870,9
|
|
20230712,093100,21310470,10870,10860,10870,10860,7
|
|
20230712,093000,21234420,10870,10870,10870,10870,0
|
|
20230712,092900,21234420,10870,10870,10870,10870,0
|
|
20230712,092800,21234420,10870,10820,10870,10820,2
|
|
20230712,092700,21212730,10790,10790,10790,10790,2
|
|
20230712,092600,21191150,10870,10860,10890,10710,264
|
|
20230712,092500,18353890,10800,10700,10950,10700,833
|
|
20230712,092400,9370710,10700,10700,10700,10700,15
|
|
20230712,092300,9210210,10700,10700,10700,10700,0
|
|
20230712,092200,9210210,10700,10700,10700,10700,0
|
|
20230712,092100,9210210,10700,10700,10700,10700,0
|
|
20230712,092000,9210210,10700,10700,10700,10700,5
|
|
20230712,091900,9156710,10710,10710,10710,10710,0
|
|
20230712,091800,9156710,10710,10710,10710,10710,360
|
|
20230712,091700,5301110,10720,10720,10720,10720,61
|
|
20230712,091600,4647190,10740,10740,10740,10740,212
|
|
20230712,091500,2370310,10740,10740,10740,10740,18
|
|
20230712,091400,2176990,10730,10730,10730,10730,0
|
|
20230712,091300,2176990,10730,10730,10730,10730,0
|
|
20230712,091200,2176990,10730,10730,10730,10730,103
|
|
20230712,091100,1071800,10720,10720,10720,10720,0
|
|
20230712,091000,1071800,10720,10720,10720,10720,0
|
|
20230712,090900,1071800,10720,10720,10720,10720,44
|
|
20230712,090800,600120,10720,10720,10720,10720,0
|
|
20230712,090700,600120,10720,10720,10720,10720,1
|
|
20230712,090600,589400,10720,10720,10720,10720,0
|
|
20230712,090500,589400,10720,10720,10720,10720,0
|
|
20230712,090400,589400,10720,10720,10720,10720,5
|
|
20230712,090300,535800,10720,10720,10720,10720,7
|
|
20230712,090200,460760,10720,10720,10720,10720,12
|
|
20230712,090100,332120,10700,10700,10700,10700,0
|
|
20230712,090000,332120,10700,10720,10720,10700,31
|