579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183600,666648900,18980,18980,18980,18980,1701
|
|
20230711,183500,666648900,18980,18980,18980,18980,0
|
|
20230711,183400,666648900,18980,18980,18980,18980,0
|
|
20230711,183300,666648900,18980,18980,18980,18980,0
|
|
20230711,183200,666648900,18980,18980,18980,18980,0
|
|
20230711,183100,666648900,18980,18980,18980,18980,0
|
|
20230711,183000,666648900,18980,18980,18980,18980,0
|
|
20230711,182900,666648900,18980,18980,18980,18980,0
|
|
20230711,182800,666648900,18980,18980,18980,18980,0
|
|
20230711,182700,666648900,18980,18980,18980,18980,0
|
|
20230711,182600,666648900,18980,18980,18980,18980,0
|
|
20230711,182500,666648900,18980,18980,18980,18980,0
|
|
20230711,182400,666648900,18980,18980,18980,18980,0
|
|
20230711,182300,666648900,18980,18980,18980,18980,0
|
|
20230711,182200,666648900,18980,18980,18980,18980,0
|
|
20230711,182100,666648900,18980,18980,18980,18980,0
|
|
20230711,182000,666648900,18980,18980,18980,18980,0
|
|
20230711,181900,666648900,18980,18980,18980,18980,0
|
|
20230711,181800,666648900,18980,18980,18980,18980,0
|
|
20230711,181700,666648900,18980,18980,18980,18980,0
|
|
20230711,181600,666648900,18980,18980,18980,18980,0
|
|
20230711,181500,666648900,18980,18980,18980,18980,0
|
|
20230711,181400,666648900,18980,18980,18980,18980,0
|
|
20230711,181300,666648900,18980,18980,18980,18980,0
|
|
20230711,181200,666648900,18980,18980,18980,18980,0
|
|
20230711,181100,666648900,18980,18980,18980,18980,0
|
|
20230711,181000,666648900,18980,18980,18980,18980,0
|
|
20230711,180900,666648900,18980,18980,18980,18980,0
|
|
20230711,180800,666648900,18980,18980,18980,18980,0
|
|
20230711,180700,666648900,18980,18980,18980,18980,0
|
|
20230711,180600,666648900,18980,18980,18980,18980,1701
|
|
20230711,180500,666648900,18980,18980,18980,18980,0
|
|
20230711,180400,666648900,18980,18980,18980,18980,0
|
|
20230711,180300,666648900,18980,18980,18980,18980,0
|
|
20230711,180200,666648900,18980,18980,18980,18980,0
|
|
20230711,180100,666648900,18980,18980,18980,18980,0
|
|
20230711,180000,666648900,18980,18980,18980,18980,0
|
|
20230711,175900,666648900,18980,18980,18980,18980,0
|
|
20230711,175800,666648900,18980,18980,18980,18980,0
|
|
20230711,175700,666648900,18980,18980,18980,18980,0
|
|
20230711,175600,666648900,18980,18980,18980,18980,0
|
|
20230711,175500,666648900,18980,18980,18980,18980,0
|
|
20230711,175400,666648900,18980,18980,18980,18980,0
|
|
20230711,175300,666648900,18980,18980,18980,18980,0
|
|
20230711,175200,666648900,18980,18980,18980,18980,0
|
|
20230711,175100,666648900,18980,18980,18980,18980,0
|
|
20230711,175000,666648900,18980,18980,18980,18980,0
|
|
20230711,174900,666648900,18980,18980,18980,18980,0
|
|
20230711,174800,666648900,18980,18980,18980,18980,0
|
|
20230711,174700,666648900,18980,18980,18980,18980,0
|
|
20230711,174600,666648900,18980,18980,18980,18980,0
|
|
20230711,174500,666648900,18980,18980,18980,18980,0
|
|
20230711,174400,666648900,18980,18980,18980,18980,0
|
|
20230711,174300,666648900,18980,18980,18980,18980,0
|
|
20230711,174200,666648900,18980,18980,18980,18980,0
|
|
20230711,174100,666648900,18980,18980,18980,18980,0
|
|
20230711,174000,666648900,18980,18980,18980,18980,0
|
|
20230711,173900,666648900,18980,18980,18980,18980,0
|
|
20230711,173800,666648900,18980,18980,18980,18980,0
|
|
20230711,173700,666648900,18980,18980,18980,18980,0
|
|
20230711,173600,666648900,18980,18980,18980,18980,1701
|
|
20230711,173500,666648900,18980,18980,18980,18980,0
|
|
20230711,173400,666648900,18980,18980,18980,18980,0
|
|
20230711,173300,666648900,18980,18980,18980,18980,0
|
|
20230711,173200,666648900,18980,18980,18980,18980,0
|
|
20230711,173100,666648900,18980,18980,18980,18980,0
|
|
20230711,173000,666648900,18980,18980,18980,18980,0
|
|
20230711,172900,666648900,18980,18980,18980,18980,0
|
|
20230711,172800,666648900,18980,18980,18980,18980,0
|
|
20230711,172700,666648900,18980,18980,18980,18980,0
|
|
20230711,172600,666648900,18980,18980,18980,18980,0
|
|
20230711,172500,666648900,18980,18980,18980,18980,0
|
|
20230711,172400,666648900,18980,18980,18980,18980,0
|
|
20230711,172300,666648900,18980,18980,18980,18980,0
|
|
20230711,172200,666648900,18980,18980,18980,18980,0
|
|
20230711,172100,666648900,18980,18980,18980,18980,0
|
|
20230711,172000,666648900,18980,18980,18980,18980,0
|
|
20230711,171900,666648900,18980,18980,18980,18980,0
|
|
20230711,171800,666648900,18980,18980,18980,18980,0
|
|
20230711,171700,666648900,18980,18980,18980,18980,0
|
|
20230711,171600,666648900,18980,18980,18980,18980,0
|
|
20230711,171500,666648900,18980,18980,18980,18980,0
|
|
20230711,171400,666648900,18980,18980,18980,18980,0
|
|
20230711,171300,666648900,18980,18980,18980,18980,0
|
|
20230711,171200,666648900,18980,18980,18980,18980,0
|
|
20230711,171100,666648900,18980,18980,18980,18980,0
|
|
20230711,171000,666648900,18980,18980,18980,18980,0
|
|
20230711,170900,666648900,18980,18980,18980,18980,0
|
|
20230711,170800,666648900,18980,18980,18980,18980,0
|
|
20230711,170700,666648900,18980,18980,18980,18980,0
|
|
20230711,170600,666648900,18980,18980,18980,18980,1701
|
|
20230711,170500,666648900,18980,18980,18980,18980,0
|
|
20230711,170400,666648900,18980,18980,18980,18980,0
|
|
20230711,170300,666648900,18980,18980,18980,18980,0
|
|
20230711,170200,666648900,18980,18980,18980,18980,0
|
|
20230711,170100,666648900,18980,18980,18980,18980,0
|
|
20230711,170000,666648900,18980,18980,18980,18980,0
|
|
20230711,165900,666648900,18980,18980,18980,18980,0
|
|
20230711,165800,666648900,18980,18980,18980,18980,0
|
|
20230711,165700,666648900,18980,18980,18980,18980,0
|
|
20230711,165600,666648900,18980,18980,18980,18980,0
|
|
20230711,165500,666648900,18980,18980,18980,18980,0
|
|
20230711,165400,666648900,18980,18980,18980,18980,0
|
|
20230711,165300,666648900,18980,18980,18980,18980,0
|
|
20230711,165200,666648900,18980,18980,18980,18980,0
|
|
20230711,165100,666648900,18980,18980,18980,18980,0
|
|
20230711,165000,666648900,18980,18980,18980,18980,0
|
|
20230711,164900,666648900,18980,18980,18980,18980,0
|
|
20230711,164800,666648900,18980,18980,18980,18980,0
|
|
20230711,164700,666648900,18980,18980,18980,18980,0
|
|
20230711,164600,666648900,18980,18980,18980,18980,0
|
|
20230711,164500,666648900,18980,18980,18980,18980,0
|
|
20230711,164400,666648900,18980,18980,18980,18980,0
|
|
20230711,164300,666648900,18980,18980,18980,18980,0
|
|
20230711,164200,666648900,18980,18980,18980,18980,0
|
|
20230711,164100,666648900,18980,18980,18980,18980,0
|
|
20230711,164000,666648900,18980,18980,18980,18980,0
|
|
20230711,163900,666648900,18980,18980,18980,18980,0
|
|
20230711,163800,666648900,18980,18980,18980,18980,0
|
|
20230711,163700,666648900,18980,18980,18980,18980,0
|
|
20230711,163600,666648900,18980,18980,18980,18980,1701
|
|
20230711,163500,666648900,18980,18980,18980,18980,0
|
|
20230711,163400,666648900,18980,18980,18980,18980,0
|
|
20230711,163300,666648900,18980,18980,18980,18980,0
|
|
20230711,163200,666648900,18980,18980,18980,18980,0
|
|
20230711,163100,666648900,18980,18980,18980,18980,0
|
|
20230711,163000,666648900,18980,18980,18980,18980,0
|
|
20230711,162900,666648900,18980,18980,18980,18980,0
|
|
20230711,162800,666648900,18980,18980,18980,18980,0
|
|
20230711,162700,666648900,18980,18980,18980,18980,0
|
|
20230711,162600,666648900,18980,18980,18980,18980,0
|
|
20230711,162500,666648900,18980,18980,18980,18980,0
|
|
20230711,162400,666648900,18980,18980,18980,18980,0
|
|
20230711,162300,666648900,18980,18980,18980,18980,0
|
|
20230711,162200,666648900,18980,18980,18980,18980,0
|
|
20230711,162100,666648900,18980,18980,18980,18980,0
|
|
20230711,162000,666648900,18980,18980,18980,18980,0
|
|
20230711,161900,666648900,18980,18980,18980,18980,0
|
|
20230711,161800,666648900,18980,18980,18980,18980,0
|
|
20230711,161700,666648900,18980,18980,18980,18980,0
|
|
20230711,161600,666648900,18980,18980,18980,18980,0
|
|
20230711,161500,666648900,18980,18980,18980,18980,0
|
|
20230711,161400,666648900,18980,18980,18980,18980,0
|
|
20230711,161300,666648900,18980,18980,18980,18980,0
|
|
20230711,161200,666648900,18980,18980,18980,18980,0
|
|
20230711,161100,666648900,18980,18980,18980,18980,0
|
|
20230711,161000,666648900,18980,18980,18980,18980,0
|
|
20230711,160900,666648900,18980,18980,18980,18980,0
|
|
20230711,160800,666648900,18980,18980,18980,18980,0
|
|
20230711,160700,666648900,18980,18980,18980,18980,0
|
|
20230711,160600,666648900,18980,18980,18980,18980,1701
|
|
20230711,160500,666648900,18980,18980,18980,18980,0
|
|
20230711,160400,666648900,18980,18980,18980,18980,0
|
|
20230711,160300,666648900,18980,18980,18980,18980,0
|
|
20230711,160200,666648900,18980,18980,18980,18980,0
|
|
20230711,160100,666648900,18980,18980,18980,18980,0
|
|
20230711,160000,666648900,18980,18980,18980,18980,0
|
|
20230711,155900,666648900,18980,18980,18980,18980,0
|
|
20230711,155800,666648900,18980,18980,18980,18980,0
|
|
20230711,155700,666648900,18980,18980,18980,18980,0
|
|
20230711,155600,666648900,18980,18980,18980,18980,0
|
|
20230711,155500,666648900,18980,18980,18980,18980,0
|
|
20230711,155400,666648900,18980,18980,18980,18980,0
|
|
20230711,155300,666648900,18980,18980,18980,18980,0
|
|
20230711,155200,666648900,18980,18980,18980,18980,0
|
|
20230711,155100,666648900,18980,18980,18980,18980,0
|
|
20230711,155000,666648900,18980,18980,18980,18980,0
|
|
20230711,154900,666648900,18980,18980,18980,18980,0
|
|
20230711,154800,666648900,18980,18980,18980,18980,0
|
|
20230711,154700,666648900,18980,18980,18980,18980,0
|
|
20230711,154600,666648900,18980,18980,18980,18980,0
|
|
20230711,154500,666648900,18980,18980,18980,18980,0
|
|
20230711,154400,666648900,18980,18980,18980,18980,0
|
|
20230711,154300,666648900,18980,18980,18980,18980,0
|
|
20230711,154200,666648900,18980,18980,18980,18980,0
|
|
20230711,154100,666648900,18980,18980,18980,18980,0
|
|
20230711,154000,666648900,18980,18980,18980,18980,0
|
|
20230711,153900,666648900,18980,18980,18980,18980,0
|
|
20230711,153800,666648900,18980,18980,18980,18980,0
|
|
20230711,153700,666648900,18980,18980,18980,18980,0
|
|
20230711,153600,666648900,18980,18980,18980,18980,1701
|
|
20230711,153500,666648900,18980,18980,18980,18980,0
|
|
20230711,153400,666648900,18980,18980,18980,18980,0
|
|
20230711,153300,666648900,18980,18980,18980,18980,0
|
|
20230711,153200,666648900,18980,18980,18980,18980,0
|
|
20230711,153100,666648900,18980,18980,18980,18980,0
|
|
20230711,153000,666648900,18980,18980,18980,18980,1701
|
|
20230711,152900,634363920,18970,18970,18970,18970,0
|
|
20230711,152800,634363920,18970,18970,18970,18970,0
|
|
20230711,152700,634363920,18970,18970,18970,18970,0
|
|
20230711,152600,634363920,18970,18970,18970,18970,0
|
|
20230711,152500,634363920,18970,18970,18970,18970,0
|
|
20230711,152400,634363920,18970,18970,18970,18970,0
|
|
20230711,152300,634363920,18970,18970,18970,18970,0
|
|
20230711,152200,634363920,18970,18970,18970,18970,0
|
|
20230711,152100,634363920,18970,18970,18970,18970,0
|
|
20230711,152000,634363920,18970,18970,18970,18970,0
|
|
20230711,151900,634363920,18970,18940,18990,18930,776
|
|
20230711,151800,619650570,18950,18820,18970,18820,1600
|
|
20230711,151700,589408970,18820,18800,18820,18800,11
|
|
20230711,151600,589201970,18800,18800,18800,18800,37
|
|
20230711,151500,588506370,18800,18810,18810,18800,3
|
|
20230711,151400,588449960,18810,18830,18840,18810,23
|
|
20230711,151300,588017040,18810,18810,18810,18810,50
|
|
20230711,151200,587076540,18810,18810,18810,18810,50
|
|
20230711,151100,586136040,18810,18810,18810,18810,40
|
|
20230711,151000,585383640,18810,18810,18810,18810,0
|
|
20230711,150900,585383640,18810,18800,18810,18800,150
|
|
20230711,150800,582562790,18800,18800,18800,18800,2
|
|
20230711,150700,582525190,18800,18800,18800,18800,21
|
|
20230711,150600,582130390,18790,18790,18790,18790,10
|
|
20230711,150500,581942490,18800,18800,18800,18800,134
|
|
20230711,150400,579423290,18800,18800,18800,18800,100
|
|
20230711,150300,577543290,18790,18790,18790,18790,20
|
|
20230711,150200,577167490,18780,18780,18780,18780,0
|
|
20230711,150100,577167490,18780,18780,18780,18780,72
|
|
20230711,150000,575815330,18780,18780,18780,18780,100
|
|
20230711,145900,573937330,18770,18770,18770,18770,200
|
|
20230711,145800,570183330,18740,18770,18770,18740,162
|
|
20230711,145700,567147190,18770,18740,18770,18740,36
|
|
20230711,145600,566472520,18740,18750,18750,18740,54
|
|
20230711,145500,565460090,18770,18760,18770,18760,400
|
|
20230711,145400,557952340,18760,18760,18760,18760,9
|
|
20230711,145300,557783500,18760,18760,18760,18760,0
|
|
20230711,145200,557783500,18760,18760,18760,18760,0
|
|
20230711,145100,557783500,18760,18760,18760,18760,91
|
|
20230711,145000,556076340,18760,18760,18760,18760,24
|
|
20230711,144900,555626100,18770,18770,18770,18770,1
|
|
20230711,144800,555607330,18760,18760,18760,18760,0
|
|
20230711,144700,555607330,18760,18760,18760,18760,0
|
|
20230711,144600,555607330,18760,18760,18760,18760,275
|
|
20230711,144500,550448330,18760,18770,18770,18760,3
|
|
20230711,144400,550392040,18760,18760,18760,18760,0
|
|
20230711,144300,550392040,18760,18760,18760,18760,290
|
|
20230711,144200,544951640,18760,18760,18760,18760,3
|
|
20230711,144100,544895360,18760,18760,18760,18760,0
|
|
20230711,144000,544895360,18760,18760,18760,18760,31
|
|
20230711,143900,544313800,18760,18760,18760,18760,1
|
|
20230711,143800,544295040,18760,18760,18760,18760,0
|
|
20230711,143700,544295040,18760,18760,18760,18760,0
|
|
20230711,143600,544295040,18760,18740,18760,18740,4
|
|
20230711,143500,544220030,18740,18740,18740,18740,185
|
|
20230711,143400,540753130,18740,18740,18740,18740,0
|
|
20230711,143300,540753130,18740,18740,18740,18740,0
|
|
20230711,143200,540753130,18740,18740,18740,18740,35
|
|
20230711,143100,540097230,18740,18740,18740,18740,141
|
|
20230711,143000,537454890,18740,18740,18740,18740,1
|
|
20230711,142900,537436150,18740,18740,18740,18740,1
|
|
20230711,142800,537417410,18740,18740,18740,18740,107
|
|
20230711,142700,535412230,18740,18740,18740,18740,1
|
|
20230711,142600,535393490,18740,18740,18740,18740,3
|
|
20230711,142500,535337270,18740,18740,18740,18740,2
|
|
20230711,142400,535299790,18710,18710,18710,18710,69
|
|
20230711,142300,534008800,18700,18700,18700,18700,0
|
|
20230711,142200,534008800,18700,18740,18740,18700,5050
|
|
20230711,142100,439464850,18740,18760,18760,18740,570
|
|
20230711,142000,428777400,18760,18760,18760,18760,0
|
|
20230711,141900,428777400,18760,18760,18760,18760,1
|
|
20230711,141800,428758640,18750,18770,18770,18750,63
|
|
20230711,141700,427576330,18760,18760,18770,18760,188
|
|
20230711,141600,424049350,18770,18770,18770,18770,1
|
|
20230711,141500,424030580,18790,18790,18790,18790,4
|
|
20230711,141400,423955420,18790,18790,18790,18790,10
|
|
20230711,141300,423767520,18800,18800,18800,18800,0
|
|
20230711,141200,423767520,18800,18800,18800,18800,1
|
|
20230711,141100,423748720,18800,18800,18800,18800,0
|
|
20230711,141000,423748720,18800,18800,18800,18800,0
|
|
20230711,140900,423748720,18800,18800,18800,18800,0
|
|
20230711,140800,423748720,18800,18800,18800,18800,0
|
|
20230711,140700,423748720,18800,18800,18800,18800,0
|
|
20230711,140600,423748720,18800,18800,18800,18800,3
|
|
20230711,140500,423692320,18770,18770,18770,18770,0
|
|
20230711,140400,423692320,18770,18770,18770,18770,0
|
|
20230711,140300,423692320,18770,18770,18770,18770,35
|
|
20230711,140200,423035370,18770,18770,18770,18770,33
|
|
20230711,140100,422415960,18770,18770,18770,18770,0
|
|
20230711,140000,422415960,18770,18770,18770,18770,1
|
|
20230711,135900,422397190,18770,18770,18770,18770,1
|
|
20230711,135800,422378420,18770,18760,18770,18760,400
|
|
20230711,135700,414872630,18740,18740,18740,18740,0
|
|
20230711,135600,414872630,18740,18740,18740,18740,0
|
|
20230711,135500,414872630,18740,18740,18740,18740,70
|
|
20230711,135400,413560830,18740,18740,18740,18740,100
|
|
20230711,135300,411686830,18740,18740,18740,18740,250
|
|
20230711,135200,407001830,18740,18740,18740,18740,34
|
|
20230711,135100,406364670,18740,18740,18740,18740,0
|
|
20230711,135000,406364670,18740,18740,18740,18740,1
|
|
20230711,134900,406345930,18740,18790,18790,18740,2534
|
|
20230711,134800,358809220,18790,18790,18790,18790,39
|
|
20230711,134700,358076410,18790,18790,18790,18790,2
|
|
20230711,134600,358038830,18790,18810,18810,18790,72
|
|
20230711,134500,356684550,18810,18810,18810,18810,0
|
|
20230711,134400,356684550,18810,18810,18810,18810,0
|
|
20230711,134300,356684550,18810,18810,18810,18810,0
|
|
20230711,134200,356684550,18810,18810,18810,18810,1
|
|
20230711,134100,356665740,18800,18780,18800,18780,65
|
|
20230711,134000,355444440,18780,18780,18780,18780,0
|
|
20230711,133900,355444440,18780,18780,18780,18780,45
|
|
20230711,133800,354599340,18780,18780,18780,18780,15
|
|
20230711,133700,354317640,18780,18770,18780,18770,36
|
|
20230711,133600,353641910,18770,18770,18770,18770,0
|
|
20230711,133500,353641910,18770,18770,18770,18770,14
|
|
20230711,133400,353379130,18770,18770,18770,18770,0
|
|
20230711,133300,353379130,18770,18770,18770,18770,20
|
|
20230711,133200,353003730,18770,18770,18770,18770,57
|
|
20230711,133100,351933840,18770,18770,18770,18770,6
|
|
20230711,133000,351821220,18770,18770,18770,18770,0
|
|
20230711,132900,351821220,18770,18770,18770,18770,10
|
|
20230711,132800,351633520,18770,18770,18770,18770,0
|
|
20230711,132700,351633520,18770,18770,18770,18770,0
|
|
20230711,132600,351633520,18770,18770,18770,18770,0
|
|
20230711,132500,351633520,18770,18770,18770,18770,0
|
|
20230711,132400,351633520,18770,18770,18770,18770,0
|
|
20230711,132300,351633520,18770,18750,18770,18750,7
|
|
20230711,132200,351502190,18750,18750,18750,18750,37
|
|
20230711,132100,350808440,18750,18750,18750,18750,44
|
|
20230711,132000,349983440,18750,18760,18760,18750,11
|
|
20230711,131900,349777090,18770,18750,18770,18750,73
|
|
20230711,131800,348407740,18750,18750,18750,18750,220
|
|
20230711,131700,344282740,18750,18750,18750,18750,0
|
|
20230711,131600,344282740,18750,18750,18750,18750,34
|
|
20230711,131500,343645240,18750,18770,18770,18750,9
|
|
20230711,131400,343476470,18770,18770,18770,18770,2
|
|
20230711,131300,343438930,18770,18740,18780,18740,217
|
|
20230711,131200,339364570,18740,18750,18770,18740,191
|
|
20230711,131100,335783820,18750,18760,18760,18750,75
|
|
20230711,131000,334377200,18760,18760,18760,18760,2
|
|
20230711,130900,334339680,18760,18760,18760,18760,10
|
|
20230711,130800,334152080,18760,18780,18780,18760,51
|
|
20230711,130700,333194680,18780,18770,18780,18770,215
|
|
20230711,130600,329157410,18770,18770,18770,18770,0
|
|
20230711,130500,329157410,18770,18770,18770,18770,0
|
|
20230711,130400,329157410,18770,18760,18770,18760,38
|
|
20230711,130300,328444500,18760,18760,18760,18760,1
|
|
20230711,130200,328425740,18760,18760,18760,18760,6
|
|
20230711,130100,328313180,18760,18760,18760,18760,0
|
|
20230711,130000,328313180,18760,18770,18770,18760,15
|
|
20230711,125900,328031760,18770,18770,18770,18770,1
|
|
20230711,125800,328012990,18770,18770,18770,18770,0
|
|
20230711,125700,328012990,18770,18770,18770,18770,28
|
|
20230711,125600,327487430,18770,18770,18770,18770,0
|
|
20230711,125500,327487430,18770,18770,18770,18770,0
|
|
20230711,125400,327487430,18770,18770,18770,18770,0
|
|
20230711,125300,327487430,18770,18770,18770,18770,121
|
|
20230711,125200,325216260,18770,18770,18770,18770,21
|
|
20230711,125100,324822090,18770,18770,18770,18770,55
|
|
20230711,125000,323789740,18770,18770,18770,18770,90
|
|
20230711,124900,322100440,18770,18770,18770,18770,20
|
|
20230711,124800,321725040,18770,18770,18770,18770,1
|
|
20230711,124700,321706270,18770,18770,18770,18770,2
|
|
20230711,124600,321668730,18770,18760,18770,18760,12
|
|
20230711,124500,321443500,18770,18770,18770,18770,0
|
|
20230711,124400,321443500,18770,18770,18770,18770,0
|
|
20230711,124300,321443500,18770,18770,18770,18770,4
|
|
20230711,124200,321368420,18750,18760,18760,18750,35
|
|
20230711,124100,320711900,18750,18750,18750,18750,20
|
|
20230711,124000,320336900,18750,18750,18750,18750,1
|
|
20230711,123900,320318150,18740,18740,18740,18740,63
|
|
20230711,123800,319137530,18740,18820,18820,18720,6632
|
|
20230711,123700,194736230,18820,18820,18820,18820,0
|
|
20230711,123600,194736230,18820,18820,18820,18820,0
|
|
20230711,123500,194736230,18820,18820,18820,18820,35
|
|
20230711,123400,194077530,18820,18820,18820,18820,0
|
|
20230711,123300,194077530,18820,18820,18820,18820,0
|
|
20230711,123200,194077530,18820,18820,18820,18820,0
|
|
20230711,123100,194077530,18820,18820,18820,18820,35
|
|
20230711,123000,193418830,18820,18820,18820,18820,0
|
|
20230711,122900,193418830,18820,18820,18820,18820,0
|
|
20230711,122800,193418830,18820,18830,18830,18820,316
|
|
20230711,122700,187471650,18830,18830,18830,18830,10
|
|
20230711,122600,187283350,18830,18830,18830,18830,0
|
|
20230711,122500,187283350,18830,18830,18830,18830,35
|
|
20230711,122400,186624300,18830,18830,18830,18830,0
|
|
20230711,122300,186624300,18830,18830,18830,18830,0
|
|
20230711,122200,186624300,18830,18830,18830,18830,0
|
|
20230711,122100,186624300,18830,18830,18830,18830,5
|
|
20230711,122000,186530150,18820,18820,18820,18820,145
|
|
20230711,121900,183801250,18830,18830,18830,18830,15
|
|
20230711,121800,183518800,18830,18830,18830,18830,0
|
|
20230711,121700,183518800,18830,18820,18830,18820,144
|
|
20230711,121600,180807980,18820,18820,18820,18820,0
|
|
20230711,121500,180807980,18820,18820,18820,18820,200
|
|
20230711,121400,177043980,18820,18820,18820,18820,0
|
|
20230711,121300,177043980,18820,18830,18830,18820,21
|
|
20230711,121200,176648750,18830,18830,18830,18830,0
|
|
20230711,121100,176648750,18830,18820,18830,18820,4
|
|
20230711,121000,176573440,18820,18820,18820,18820,2
|
|
20230711,120900,176535800,18820,18820,18820,18820,36
|
|
20230711,120800,175858280,18830,18830,18830,18820,37
|
|
20230711,120700,175161580,18830,18830,18830,18830,0
|
|
20230711,120600,175161580,18830,18830,18830,18830,0
|
|
20230711,120500,175161580,18830,18830,18830,18830,9
|
|
20230711,120400,174992110,18830,18830,18830,18830,0
|
|
20230711,120300,174992110,18830,18830,18830,18830,0
|
|
20230711,120200,174992110,18830,18830,18830,18830,0
|
|
20230711,120100,174992110,18830,18830,18830,18830,0
|
|
20230711,120000,174992110,18830,18830,18830,18830,0
|
|
20230711,115900,174992110,18830,18830,18830,18830,0
|
|
20230711,115800,174992110,18830,18830,18830,18830,62
|
|
20230711,115700,173824650,18820,18820,18820,18820,4
|
|
20230711,115600,173749370,18820,18820,18820,18820,4
|
|
20230711,115500,173674090,18820,18820,18820,18820,120
|
|
20230711,115400,171415690,18820,18820,18820,18820,0
|
|
20230711,115300,171415690,18820,18820,18820,18820,1
|
|
20230711,115200,171396870,18820,18830,18830,18820,2
|
|
20230711,115100,171359220,18820,18820,18820,18820,35
|
|
20230711,115000,170700520,18830,18830,18830,18830,3
|
|
20230711,114900,170644030,18830,18820,18830,18820,4
|
|
20230711,114800,170568730,18820,18820,18820,18820,4
|
|
20230711,114700,170493450,18820,18830,18830,18820,65
|
|
20230711,114600,169269580,18830,18830,18830,18830,61
|
|
20230711,114500,168120950,18830,18830,18830,18830,100
|
|
20230711,114400,166237950,18840,18840,18840,18840,22
|
|
20230711,114300,165823470,18840,18840,18840,18840,0
|
|
20230711,114200,165823470,18840,18840,18840,18840,1
|
|
20230711,114100,165804630,18840,18840,18840,18840,17
|
|
20230711,114000,165484350,18840,18840,18840,18840,18
|
|
20230711,113900,165145230,18850,18850,18850,18850,0
|
|
20230711,113800,165145230,18850,18850,18850,18850,0
|
|
20230711,113700,165145230,18850,18850,18850,18850,0
|
|
20230711,113600,165145230,18850,18850,18850,18850,0
|
|
20230711,113500,165145230,18850,18850,18850,18850,0
|
|
20230711,113400,165145230,18850,18850,18850,18850,0
|
|
20230711,113300,165145230,18850,18850,18850,18850,3
|
|
20230711,113200,165088680,18860,18860,18860,18860,0
|
|
20230711,113100,165088680,18860,18860,18860,18860,0
|
|
20230711,113000,165088680,18860,18860,18860,18860,0
|
|
20230711,112900,165088680,18860,18860,18860,18860,0
|
|
20230711,112800,165088680,18860,18850,18860,18850,8
|
|
20230711,112700,164937830,18850,18850,18850,18850,24
|
|
20230711,112600,164485430,18850,18850,18850,18850,10
|
|
20230711,112500,164296930,18850,18840,18850,18840,10
|
|
20230711,112400,164108480,18850,18840,18850,18840,6
|
|
20230711,112300,163995390,18840,18850,18850,18840,32
|
|
20230711,112200,163392240,18860,18860,18860,18860,2
|
|
20230711,112100,163354520,18860,18840,18860,18840,6
|
|
20230711,112000,163241380,18860,18840,18860,18840,2
|
|
20230711,111900,163203680,18840,18830,18840,18830,34
|
|
20230711,111800,162563130,18840,18840,18840,18840,5
|
|
20230711,111700,162468930,18850,18830,18850,18830,38
|
|
20230711,111600,161753020,18840,18830,18840,18830,32
|
|
20230711,111500,161150170,18840,18830,18840,18830,38
|
|
20230711,111400,160434600,18840,18840,18840,18840,19
|
|
20230711,111300,160076640,18840,18840,18840,18840,0
|
|
20230711,111200,160076640,18840,18840,18840,18840,25
|
|
20230711,111100,159605640,18830,18830,18830,18830,35
|
|
20230711,111000,158946590,18830,18830,18830,18830,0
|
|
20230711,110900,158946590,18830,18830,18830,18830,1
|
|
20230711,110800,158927760,18830,18830,18830,18830,14
|
|
20230711,110700,158664140,18830,18840,18840,18830,532
|
|
20230711,110600,148646490,18840,18840,18840,18840,0
|
|
20230711,110500,148646490,18840,18840,18840,18840,1
|
|
20230711,110400,148627650,18840,18850,18850,18840,36
|
|
20230711,110300,147949400,18840,18840,18840,18840,0
|
|
20230711,110200,147949400,18840,18840,18840,18840,0
|
|
20230711,110100,147949400,18840,18840,18840,18840,1
|
|
20230711,110000,147930560,18840,18840,18840,18840,35
|
|
20230711,105900,147271160,18840,18840,18840,18840,0
|
|
20230711,105800,147271160,18840,18840,18840,18840,0
|
|
20230711,105700,147271160,18840,18840,18840,18830,91
|
|
20230711,105600,145556980,18830,18830,18830,18830,0
|
|
20230711,105500,145556980,18830,18830,18830,18830,1
|
|
20230711,105400,145538150,18830,18830,18830,18830,1
|
|
20230711,105300,145519320,18830,18830,18830,18830,10
|
|
20230711,105200,145331020,18860,18830,18860,18830,22
|
|
20230711,105100,144916730,18840,18840,18850,18840,259
|
|
20230711,105000,140037140,18850,18860,18860,18850,315
|
|
20230711,104900,134098960,18860,18860,18860,18860,39
|
|
20230711,104800,133363420,18860,18860,18860,18860,100
|
|
20230711,104700,131477420,18860,18860,18860,18860,0
|
|
20230711,104600,131477420,18860,18870,18870,18860,35
|
|
20230711,104500,130817310,18860,18860,18860,18860,0
|
|
20230711,104400,130817310,18860,18870,18870,18860,50
|
|
20230711,104300,129874240,18870,18870,18870,18870,43
|
|
20230711,104200,129062830,18870,18870,18870,18870,34
|
|
20230711,104100,128421250,18870,18870,18870,18870,0
|
|
20230711,104000,128421250,18870,18860,18870,18860,4
|
|
20230711,103900,128345800,18860,18860,18860,18860,0
|
|
20230711,103800,128345800,18860,18870,18870,18860,106
|
|
20230711,103700,126345920,18870,18880,18880,18870,785
|
|
20230711,103600,111531020,18880,18900,18900,18880,30
|
|
20230711,103500,110964310,18900,18900,18900,18900,14
|
|
20230711,103400,110699710,18910,18910,18910,18910,7
|
|
20230711,103300,110567340,18910,18910,18910,18910,2
|
|
20230711,103200,110529520,18910,18890,18910,18880,16
|
|
20230711,103100,110227050,18890,18890,18890,18890,109
|
|
20230711,103000,108168040,18890,18890,18890,18890,0
|
|
20230711,102900,108168040,18890,18900,18900,18890,1078
|
|
20230711,102800,87794640,18910,18900,18920,18900,53
|
|
20230711,102700,86792910,18920,18920,18920,18920,0
|
|
20230711,102600,86792910,18920,18920,18920,18920,65
|
|
20230711,102500,85563110,18910,18910,18910,18910,0
|
|
20230711,102400,85563110,18910,18920,18920,18910,308
|
|
20230711,102300,79737950,18930,18930,18930,18930,1
|
|
20230711,102200,79719020,18930,18930,18930,18930,0
|
|
20230711,102100,79719020,18930,18930,18930,18930,0
|
|
20230711,102000,79719020,18930,18930,18930,18930,0
|
|
20230711,101900,79719020,18930,18930,18930,18930,0
|
|
20230711,101800,79719020,18930,18930,18930,18930,0
|
|
20230711,101700,79719020,18930,18930,18930,18930,22
|
|
20230711,101600,79302560,18940,18940,18940,18940,7
|
|
20230711,101500,79169980,18940,18940,18940,18940,0
|
|
20230711,101400,79169980,18940,18940,18940,18940,0
|
|
20230711,101300,79169980,18940,18950,18950,18940,79
|
|
20230711,101200,77673060,18950,18950,18950,18950,11
|
|
20230711,101100,77464610,18940,18930,18940,18930,52
|
|
20230711,101000,76479750,18940,18940,18940,18940,0
|
|
20230711,100900,76479750,18940,18950,18950,18940,60
|
|
20230711,100800,75343330,18950,18950,18950,18950,15
|
|
20230711,100700,75059080,18960,18960,18960,18960,0
|
|
20230711,100600,75059080,18960,18960,18960,18960,0
|
|
20230711,100500,75059080,18960,18960,18960,18960,10
|
|
20230711,100400,74869480,18960,18960,18960,18960,0
|
|
20230711,100300,74869480,18960,18960,18960,18960,0
|
|
20230711,100200,74869480,18960,18960,18960,18960,3
|
|
20230711,100100,74812600,18960,18960,18960,18960,0
|
|
20230711,100000,74812600,18960,18960,18960,18960,0
|
|
20230711,095900,74812600,18960,18960,18960,18960,0
|
|
20230711,095800,74812600,18960,18960,18960,18960,0
|
|
20230711,095700,74812600,18960,18960,18960,18960,1
|
|
20230711,095600,74793640,18950,18950,18950,18950,0
|
|
20230711,095500,74793640,18950,18950,18950,18950,57
|
|
20230711,095400,73713490,18950,18950,18950,18950,439
|
|
20230711,095300,65394440,18940,18940,18940,18940,10
|
|
20230711,095200,65205040,18940,18940,18940,18940,33
|
|
20230711,095100,64580020,18940,18940,18940,18940,2
|
|
20230711,095000,64542140,18940,18940,18940,18940,11
|
|
20230711,094900,64333800,18940,18940,18940,18940,1
|
|
20230711,094800,64314860,18910,18920,18920,18910,34
|
|
20230711,094700,63671910,18910,18910,18910,18910,0
|
|
20230711,094600,63671910,18910,18910,18910,18910,0
|
|
20230711,094500,63671910,18910,18910,18910,18910,0
|
|
20230711,094400,63671910,18910,18910,18910,18910,35
|
|
20230711,094300,63010060,18910,18910,18910,18910,18
|
|
20230711,094200,62669680,18900,18920,18920,18900,341
|
|
20230711,094100,56220830,18920,18920,18920,18920,0
|
|
20230711,094000,56220830,18920,18920,18920,18920,1
|
|
20230711,093900,56201910,18920,18920,18920,18920,0
|
|
20230711,093800,56201910,18920,18920,18920,18920,1
|
|
20230711,093700,56182990,18910,18910,18910,18900,36
|
|
20230711,093600,55502240,18920,18920,18920,18920,11
|
|
20230711,093500,55294120,18920,18910,18920,18910,2
|
|
20230711,093400,55256290,18920,18910,18920,18910,11
|
|
20230711,093300,55048190,18910,18920,18920,18910,39
|
|
20230711,093200,54310680,18910,18910,18910,18910,21
|
|
20230711,093100,53913570,18910,18900,18910,18900,52
|
|
20230711,093000,52930270,18900,18910,18910,18900,20
|
|
20230711,092900,52552080,18910,18910,18910,18910,38
|
|
20230711,092800,51833500,18910,18920,18920,18910,85
|
|
20230711,092700,50225340,18920,18930,18930,18920,32
|
|
20230711,092600,49619590,18960,18960,18960,18960,0
|
|
20230711,092500,49619590,18960,18960,18960,18960,0
|
|
20230711,092400,49619590,18960,18960,18960,18960,0
|
|
20230711,092300,49619590,18960,18960,18960,18960,0
|
|
20230711,092200,49619590,18960,18950,18960,18950,2
|
|
20230711,092100,49581680,18960,18960,18960,18960,0
|
|
20230711,092000,49581680,18960,18960,18960,18960,0
|
|
20230711,091900,49581680,18960,18950,18960,18950,943
|
|
20230711,091800,31708990,18950,18940,18950,18940,36
|
|
20230711,091700,31026800,18940,18940,18940,18940,0
|
|
20230711,091600,31026800,18940,18920,18960,18920,1508
|
|
20230711,091500,2465280,18930,18940,18940,18930,35
|
|
20230711,091400,1802720,18960,18960,18960,18960,2
|
|
20230711,091300,1764800,18930,18970,18970,18930,7
|
|
20230711,091200,1632250,18970,18970,18970,18970,5
|
|
20230711,091100,1537400,18930,18930,18930,18930,4
|
|
20230711,091000,1461680,18960,18970,18970,18960,6
|
|
20230711,090900,1347890,18970,18970,18970,18970,2
|
|
20230711,090800,1309950,18970,18970,18970,18970,0
|
|
20230711,090700,1309950,18970,18970,18970,18970,1
|
|
20230711,090600,1290980,18970,18970,18970,18970,0
|
|
20230711,090500,1290980,18970,18970,18970,18970,1
|
|
20230711,090400,1272010,18980,18980,18980,18980,2
|
|
20230711,090300,1234050,18970,18970,18970,18970,0
|
|
20230711,090200,1234050,18970,18990,18990,18970,54
|
|
20230711,090100,208650,18990,18990,18990,18990,3
|
|
20230711,090000,151680,18960,18960,18960,18960,8
|