688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,202500,185137120,12640,12640,12640,12640,281
|
|
20230711,202400,185137120,12640,12640,12640,12640,0
|
|
20230711,202300,185137120,12640,12640,12640,12640,0
|
|
20230711,202200,185137120,12640,12640,12640,12640,0
|
|
20230711,202100,185137120,12640,12640,12640,12640,0
|
|
20230711,202000,185137120,12640,12640,12640,12640,0
|
|
20230711,201900,185137120,12640,12640,12640,12640,0
|
|
20230711,201800,185137120,12640,12640,12640,12640,0
|
|
20230711,201700,185137120,12640,12640,12640,12640,0
|
|
20230711,201600,185137120,12640,12640,12640,12640,0
|
|
20230711,201500,185137120,12640,12640,12640,12640,0
|
|
20230711,201400,185137120,12640,12640,12640,12640,0
|
|
20230711,201300,185137120,12640,12640,12640,12640,0
|
|
20230711,201200,185137120,12640,12640,12640,12640,0
|
|
20230711,201100,185137120,12640,12640,12640,12640,0
|
|
20230711,201000,185137120,12640,12640,12640,12640,0
|
|
20230711,200900,185137120,12640,12640,12640,12640,0
|
|
20230711,200800,185137120,12640,12640,12640,12640,0
|
|
20230711,200700,185137120,12640,12640,12640,12640,0
|
|
20230711,200600,185137120,12640,12640,12640,12640,0
|
|
20230711,200500,185137120,12640,12640,12640,12640,0
|
|
20230711,200400,185137120,12640,12640,12640,12640,0
|
|
20230711,200300,185137120,12640,12640,12640,12640,0
|
|
20230711,200200,185137120,12640,12640,12640,12640,0
|
|
20230711,200100,185137120,12640,12640,12640,12640,0
|
|
20230711,200000,185137120,12640,12640,12640,12640,0
|
|
20230711,195900,185137120,12640,12640,12640,12640,0
|
|
20230711,195800,185137120,12640,12640,12640,12640,0
|
|
20230711,195700,185137120,12640,12640,12640,12640,0
|
|
20230711,195600,185137120,12640,12640,12640,12640,0
|
|
20230711,195500,185137120,12640,12640,12640,12640,281
|
|
20230711,195400,185137120,12640,12640,12640,12640,0
|
|
20230711,195300,185137120,12640,12640,12640,12640,0
|
|
20230711,195200,185137120,12640,12640,12640,12640,0
|
|
20230711,195100,185137120,12640,12640,12640,12640,0
|
|
20230711,195000,185137120,12640,12640,12640,12640,0
|
|
20230711,194900,185137120,12640,12640,12640,12640,0
|
|
20230711,194800,185137120,12640,12640,12640,12640,0
|
|
20230711,194700,185137120,12640,12640,12640,12640,0
|
|
20230711,194600,185137120,12640,12640,12640,12640,0
|
|
20230711,194500,185137120,12640,12640,12640,12640,0
|
|
20230711,194400,185137120,12640,12640,12640,12640,0
|
|
20230711,194300,185137120,12640,12640,12640,12640,0
|
|
20230711,194200,185137120,12640,12640,12640,12640,0
|
|
20230711,194100,185137120,12640,12640,12640,12640,0
|
|
20230711,194000,185137120,12640,12640,12640,12640,0
|
|
20230711,193900,185137120,12640,12640,12640,12640,0
|
|
20230711,193800,185137120,12640,12640,12640,12640,0
|
|
20230711,193700,185137120,12640,12640,12640,12640,0
|
|
20230711,193600,185137120,12640,12640,12640,12640,0
|
|
20230711,193500,185137120,12640,12640,12640,12640,0
|
|
20230711,193400,185137120,12640,12640,12640,12640,0
|
|
20230711,193300,185137120,12640,12640,12640,12640,0
|
|
20230711,193200,185137120,12640,12640,12640,12640,0
|
|
20230711,193100,185137120,12640,12640,12640,12640,0
|
|
20230711,193000,185137120,12640,12640,12640,12640,0
|
|
20230711,192900,185137120,12640,12640,12640,12640,0
|
|
20230711,192800,185137120,12640,12640,12640,12640,0
|
|
20230711,192700,185137120,12640,12640,12640,12640,0
|
|
20230711,192600,185137120,12640,12640,12640,12640,0
|
|
20230711,192500,185137120,12640,12640,12640,12640,281
|
|
20230711,192400,185137120,12640,12640,12640,12640,0
|
|
20230711,192300,185137120,12640,12640,12640,12640,0
|
|
20230711,192200,185137120,12640,12640,12640,12640,0
|
|
20230711,192100,185137120,12640,12640,12640,12640,0
|
|
20230711,192000,185137120,12640,12640,12640,12640,0
|
|
20230711,191900,185137120,12640,12640,12640,12640,0
|
|
20230711,191800,185137120,12640,12640,12640,12640,0
|
|
20230711,191700,185137120,12640,12640,12640,12640,0
|
|
20230711,191600,185137120,12640,12640,12640,12640,0
|
|
20230711,191500,185137120,12640,12640,12640,12640,0
|
|
20230711,191400,185137120,12640,12640,12640,12640,0
|
|
20230711,191300,185137120,12640,12640,12640,12640,0
|
|
20230711,191200,185137120,12640,12640,12640,12640,0
|
|
20230711,191100,185137120,12640,12640,12640,12640,0
|
|
20230711,191000,185137120,12640,12640,12640,12640,0
|
|
20230711,190900,185137120,12640,12640,12640,12640,0
|
|
20230711,190800,185137120,12640,12640,12640,12640,0
|
|
20230711,190700,185137120,12640,12640,12640,12640,0
|
|
20230711,190600,185137120,12640,12640,12640,12640,0
|
|
20230711,190500,185137120,12640,12640,12640,12640,0
|
|
20230711,190400,185137120,12640,12640,12640,12640,0
|
|
20230711,190300,185137120,12640,12640,12640,12640,0
|
|
20230711,190200,185137120,12640,12640,12640,12640,0
|
|
20230711,190100,185137120,12640,12640,12640,12640,0
|
|
20230711,190000,185137120,12640,12640,12640,12640,0
|
|
20230711,185900,185137120,12640,12640,12640,12640,0
|
|
20230711,185800,185137120,12640,12640,12640,12640,0
|
|
20230711,185700,185137120,12640,12640,12640,12640,0
|
|
20230711,185600,185137120,12640,12640,12640,12640,0
|
|
20230711,185500,185137120,12640,12640,12640,12640,281
|
|
20230711,185400,185137120,12640,12640,12640,12640,0
|
|
20230711,185300,185137120,12640,12640,12640,12640,0
|
|
20230711,185200,185137120,12640,12640,12640,12640,0
|
|
20230711,185100,185137120,12640,12640,12640,12640,0
|
|
20230711,185000,185137120,12640,12640,12640,12640,0
|
|
20230711,184900,185137120,12640,12640,12640,12640,0
|
|
20230711,184800,185137120,12640,12640,12640,12640,0
|
|
20230711,184700,185137120,12640,12640,12640,12640,0
|
|
20230711,184600,185137120,12640,12640,12640,12640,0
|
|
20230711,184500,185137120,12640,12640,12640,12640,0
|
|
20230711,184400,185137120,12640,12640,12640,12640,0
|
|
20230711,184300,185137120,12640,12640,12640,12640,0
|
|
20230711,184200,185137120,12640,12640,12640,12640,0
|
|
20230711,184100,185137120,12640,12640,12640,12640,0
|
|
20230711,184000,185137120,12640,12640,12640,12640,0
|
|
20230711,183900,185137120,12640,12640,12640,12640,0
|
|
20230711,183800,185137120,12640,12640,12640,12640,0
|
|
20230711,183700,185137120,12640,12640,12640,12640,0
|
|
20230711,183600,185137120,12640,12640,12640,12640,0
|
|
20230711,183500,185137120,12640,12640,12640,12640,0
|
|
20230711,183400,185137120,12640,12640,12640,12640,0
|
|
20230711,183300,185137120,12640,12640,12640,12640,0
|
|
20230711,183200,185137120,12640,12640,12640,12640,0
|
|
20230711,183100,185137120,12640,12640,12640,12640,0
|
|
20230711,183000,185137120,12640,12640,12640,12640,0
|
|
20230711,182900,185137120,12640,12640,12640,12640,0
|
|
20230711,182800,185137120,12640,12640,12640,12640,0
|
|
20230711,182700,185137120,12640,12640,12640,12640,0
|
|
20230711,182600,185137120,12640,12640,12640,12640,0
|
|
20230711,182500,185137120,12640,12640,12640,12640,281
|
|
20230711,182400,185137120,12640,12640,12640,12640,0
|
|
20230711,182300,185137120,12640,12640,12640,12640,0
|
|
20230711,182200,185137120,12640,12640,12640,12640,0
|
|
20230711,182100,185137120,12640,12640,12640,12640,0
|
|
20230711,182000,185137120,12640,12640,12640,12640,0
|
|
20230711,181900,185137120,12640,12640,12640,12640,0
|
|
20230711,181800,185137120,12640,12640,12640,12640,0
|
|
20230711,181700,185137120,12640,12640,12640,12640,0
|
|
20230711,181600,185137120,12640,12640,12640,12640,0
|
|
20230711,181500,185137120,12640,12640,12640,12640,0
|
|
20230711,181400,185137120,12640,12640,12640,12640,0
|
|
20230711,181300,185137120,12640,12640,12640,12640,0
|
|
20230711,181200,185137120,12640,12640,12640,12640,0
|
|
20230711,181100,185137120,12640,12640,12640,12640,0
|
|
20230711,181000,185137120,12640,12640,12640,12640,0
|
|
20230711,180900,185137120,12640,12640,12640,12640,0
|
|
20230711,180800,185137120,12640,12640,12640,12640,0
|
|
20230711,180700,185137120,12640,12640,12640,12640,0
|
|
20230711,180600,185137120,12640,12640,12640,12640,0
|
|
20230711,180500,185137120,12640,12640,12640,12640,0
|
|
20230711,180400,185137120,12640,12640,12640,12640,0
|
|
20230711,180300,185137120,12640,12640,12640,12640,0
|
|
20230711,180200,185137120,12640,12640,12640,12640,0
|
|
20230711,180100,185137120,12640,12640,12640,12640,0
|
|
20230711,180000,185137120,12640,12640,12640,12640,0
|
|
20230711,175900,185137120,12640,12640,12640,12640,0
|
|
20230711,175800,185137120,12640,12640,12640,12640,0
|
|
20230711,175700,185137120,12640,12640,12640,12640,0
|
|
20230711,175600,185137120,12640,12640,12640,12640,0
|
|
20230711,175500,185137120,12640,12640,12640,12640,281
|
|
20230711,175400,185137120,12640,12640,12640,12640,0
|
|
20230711,175300,185137120,12640,12640,12640,12640,0
|
|
20230711,175200,185137120,12640,12640,12640,12640,0
|
|
20230711,175100,185137120,12640,12640,12640,12640,0
|
|
20230711,175000,185137120,12640,12640,12640,12640,0
|
|
20230711,174900,185137120,12640,12640,12640,12640,0
|
|
20230711,174800,185137120,12640,12640,12640,12640,0
|
|
20230711,174700,185137120,12640,12640,12640,12640,0
|
|
20230711,174600,185137120,12640,12640,12640,12640,0
|
|
20230711,174500,185137120,12640,12640,12640,12640,0
|
|
20230711,174400,185137120,12640,12640,12640,12640,0
|
|
20230711,174300,185137120,12640,12640,12640,12640,0
|
|
20230711,174200,185137120,12640,12640,12640,12640,0
|
|
20230711,174100,185137120,12640,12640,12640,12640,0
|
|
20230711,174000,185137120,12640,12640,12640,12640,0
|
|
20230711,173900,185137120,12640,12640,12640,12640,0
|
|
20230711,173800,185137120,12640,12640,12640,12640,0
|
|
20230711,173700,185137120,12640,12640,12640,12640,0
|
|
20230711,173600,185137120,12640,12640,12640,12640,0
|
|
20230711,173500,185137120,12640,12640,12640,12640,0
|
|
20230711,173400,185137120,12640,12640,12640,12640,0
|
|
20230711,173300,185137120,12640,12640,12640,12640,0
|
|
20230711,173200,185137120,12640,12640,12640,12640,0
|
|
20230711,173100,185137120,12640,12640,12640,12640,0
|
|
20230711,173000,185137120,12640,12640,12640,12640,0
|
|
20230711,172900,185137120,12640,12640,12640,12640,0
|
|
20230711,172800,185137120,12640,12640,12640,12640,0
|
|
20230711,172700,185137120,12640,12640,12640,12640,0
|
|
20230711,172600,185137120,12640,12640,12640,12640,0
|
|
20230711,172500,185137120,12640,12640,12640,12640,281
|
|
20230711,172400,185137120,12640,12640,12640,12640,0
|
|
20230711,172300,185137120,12640,12640,12640,12640,0
|
|
20230711,172200,185137120,12640,12640,12640,12640,0
|
|
20230711,172100,185137120,12640,12640,12640,12640,0
|
|
20230711,172000,185137120,12640,12640,12640,12640,0
|
|
20230711,171900,185137120,12640,12640,12640,12640,0
|
|
20230711,171800,185137120,12640,12640,12640,12640,0
|
|
20230711,171700,185137120,12640,12640,12640,12640,0
|
|
20230711,171600,185137120,12640,12640,12640,12640,0
|
|
20230711,171500,185137120,12640,12640,12640,12640,0
|
|
20230711,171400,185137120,12640,12640,12640,12640,0
|
|
20230711,171300,185137120,12640,12640,12640,12640,0
|
|
20230711,171200,185137120,12640,12640,12640,12640,0
|
|
20230711,171100,185137120,12640,12640,12640,12640,0
|
|
20230711,171000,185137120,12640,12640,12640,12640,0
|
|
20230711,170900,185137120,12640,12640,12640,12640,0
|
|
20230711,170800,185137120,12640,12640,12640,12640,0
|
|
20230711,170700,185137120,12640,12640,12640,12640,0
|
|
20230711,170600,185137120,12640,12640,12640,12640,0
|
|
20230711,170500,185137120,12640,12640,12640,12640,0
|
|
20230711,170400,185137120,12640,12640,12640,12640,0
|
|
20230711,170300,185137120,12640,12640,12640,12640,0
|
|
20230711,170200,185137120,12640,12640,12640,12640,0
|
|
20230711,170100,185137120,12640,12640,12640,12640,0
|
|
20230711,170000,185137120,12640,12640,12640,12640,0
|
|
20230711,165900,185137120,12640,12640,12640,12640,0
|
|
20230711,165800,185137120,12640,12640,12640,12640,0
|
|
20230711,165700,185137120,12640,12640,12640,12640,0
|
|
20230711,165600,185137120,12640,12640,12640,12640,0
|
|
20230711,165500,185137120,12640,12640,12640,12640,281
|
|
20230711,165400,185137120,12640,12640,12640,12640,0
|
|
20230711,165300,185137120,12640,12640,12640,12640,0
|
|
20230711,165200,185137120,12640,12640,12640,12640,0
|
|
20230711,165100,185137120,12640,12640,12640,12640,0
|
|
20230711,165000,185137120,12640,12640,12640,12640,0
|
|
20230711,164900,185137120,12640,12640,12640,12640,0
|
|
20230711,164800,185137120,12640,12640,12640,12640,0
|
|
20230711,164700,185137120,12640,12640,12640,12640,0
|
|
20230711,164600,185137120,12640,12640,12640,12640,0
|
|
20230711,164500,185137120,12640,12640,12640,12640,0
|
|
20230711,164400,185137120,12640,12640,12640,12640,0
|
|
20230711,164300,185137120,12640,12640,12640,12640,0
|
|
20230711,164200,185137120,12640,12640,12640,12640,0
|
|
20230711,164100,185137120,12640,12640,12640,12640,0
|
|
20230711,164000,185137120,12640,12640,12640,12640,0
|
|
20230711,163900,185137120,12640,12640,12640,12640,0
|
|
20230711,163800,185137120,12640,12640,12640,12640,0
|
|
20230711,163700,185137120,12640,12640,12640,12640,0
|
|
20230711,163600,185137120,12640,12640,12640,12640,0
|
|
20230711,163500,185137120,12640,12640,12640,12640,0
|
|
20230711,163400,185137120,12640,12640,12640,12640,0
|
|
20230711,163300,185137120,12640,12640,12640,12640,0
|
|
20230711,163200,185137120,12640,12640,12640,12640,0
|
|
20230711,163100,185137120,12640,12640,12640,12640,0
|
|
20230711,163000,185137120,12640,12640,12640,12640,0
|
|
20230711,162900,185137120,12640,12640,12640,12640,0
|
|
20230711,162800,185137120,12640,12640,12640,12640,0
|
|
20230711,162700,185137120,12640,12640,12640,12640,0
|
|
20230711,162600,185137120,12640,12640,12640,12640,0
|
|
20230711,162500,185137120,12640,12640,12640,12640,281
|
|
20230711,162400,185137120,12640,12640,12640,12640,0
|
|
20230711,162300,185137120,12640,12640,12640,12640,0
|
|
20230711,162200,185137120,12640,12640,12640,12640,0
|
|
20230711,162100,185137120,12640,12640,12640,12640,0
|
|
20230711,162000,185137120,12640,12640,12640,12640,0
|
|
20230711,161900,185137120,12640,12640,12640,12640,0
|
|
20230711,161800,185137120,12640,12640,12640,12640,0
|
|
20230711,161700,185137120,12640,12640,12640,12640,0
|
|
20230711,161600,185137120,12640,12640,12640,12640,0
|
|
20230711,161500,185137120,12640,12640,12640,12640,0
|
|
20230711,161400,185137120,12640,12640,12640,12640,0
|
|
20230711,161300,185137120,12640,12640,12640,12640,0
|
|
20230711,161200,185137120,12640,12640,12640,12640,0
|
|
20230711,161100,185137120,12640,12640,12640,12640,0
|
|
20230711,161000,185137120,12640,12640,12640,12640,0
|
|
20230711,160900,185137120,12640,12640,12640,12640,0
|
|
20230711,160800,185137120,12640,12640,12640,12640,0
|
|
20230711,160700,185137120,12640,12640,12640,12640,0
|
|
20230711,160600,185137120,12640,12640,12640,12640,0
|
|
20230711,160500,185137120,12640,12640,12640,12640,0
|
|
20230711,160400,185137120,12640,12640,12640,12640,0
|
|
20230711,160300,185137120,12640,12640,12640,12640,0
|
|
20230711,160200,185137120,12640,12640,12640,12640,0
|
|
20230711,160100,185137120,12640,12640,12640,12640,0
|
|
20230711,160000,185137120,12640,12640,12640,12640,0
|
|
20230711,155900,185137120,12640,12640,12640,12640,0
|
|
20230711,155800,185137120,12640,12640,12640,12640,0
|
|
20230711,155700,185137120,12640,12640,12640,12640,0
|
|
20230711,155600,185137120,12640,12640,12640,12640,0
|
|
20230711,155500,185137120,12640,12640,12640,12640,281
|
|
20230711,155400,185137120,12640,12640,12640,12640,0
|
|
20230711,155300,185137120,12640,12640,12640,12640,0
|
|
20230711,155200,185137120,12640,12640,12640,12640,0
|
|
20230711,155100,185137120,12640,12640,12640,12640,0
|
|
20230711,155000,185137120,12640,12640,12640,12640,0
|
|
20230711,154900,185137120,12640,12640,12640,12640,0
|
|
20230711,154800,185137120,12640,12640,12640,12640,0
|
|
20230711,154700,185137120,12640,12640,12640,12640,0
|
|
20230711,154600,185137120,12640,12640,12640,12640,0
|
|
20230711,154500,185137120,12640,12640,12640,12640,0
|
|
20230711,154400,185137120,12640,12640,12640,12640,0
|
|
20230711,154300,185137120,12640,12640,12640,12640,0
|
|
20230711,154200,185137120,12640,12640,12640,12640,0
|
|
20230711,154100,185137120,12640,12640,12640,12640,0
|
|
20230711,154000,185137120,12640,12640,12640,12640,0
|
|
20230711,153900,185137120,12640,12640,12640,12640,0
|
|
20230711,153800,185137120,12640,12640,12640,12640,0
|
|
20230711,153700,185137120,12640,12640,12640,12640,0
|
|
20230711,153600,185137120,12640,12640,12640,12640,0
|
|
20230711,153500,185137120,12640,12640,12640,12640,0
|
|
20230711,153400,185137120,12640,12640,12640,12640,0
|
|
20230711,153300,185137120,12640,12640,12640,12640,0
|
|
20230711,153200,185137120,12640,12640,12640,12640,0
|
|
20230711,153100,185137120,12640,12640,12640,12640,0
|
|
20230711,153000,185137120,12640,12640,12640,12640,281
|
|
20230711,152900,181585280,12590,12590,12590,12590,0
|
|
20230711,152800,181585280,12590,12590,12590,12590,0
|
|
20230711,152700,181585280,12590,12590,12590,12590,0
|
|
20230711,152600,181585280,12590,12590,12590,12590,0
|
|
20230711,152500,181585280,12590,12590,12590,12590,0
|
|
20230711,152400,181585280,12590,12590,12590,12590,0
|
|
20230711,152300,181585280,12590,12590,12590,12590,0
|
|
20230711,152200,181585280,12590,12590,12590,12590,0
|
|
20230711,152100,181585280,12590,12590,12590,12590,0
|
|
20230711,152000,181585280,12590,12590,12590,12590,0
|
|
20230711,151900,181585280,12590,12590,12590,12590,0
|
|
20230711,151800,181585280,12590,12580,12590,12580,3
|
|
20230711,151700,181547530,12580,12580,12580,12580,1
|
|
20230711,151600,181534950,12580,12580,12580,12580,0
|
|
20230711,151500,181534950,12580,12580,12580,12580,0
|
|
20230711,151400,181534950,12580,12580,12580,12580,0
|
|
20230711,151300,181534950,12580,12580,12580,12580,0
|
|
20230711,151200,181534950,12580,12580,12580,12580,0
|
|
20230711,151100,181534950,12580,12570,12580,12570,60
|
|
20230711,151000,180780690,12570,12540,12570,12540,103
|
|
20230711,150900,179489010,12570,12570,12570,12570,0
|
|
20230711,150800,179489010,12570,12570,12570,12570,1
|
|
20230711,150700,179476440,12540,12550,12550,12540,94
|
|
20230711,150600,178297430,12570,12570,12570,12570,0
|
|
20230711,150500,178297430,12570,12570,12570,12570,0
|
|
20230711,150400,178297430,12570,12570,12570,12570,0
|
|
20230711,150300,178297430,12570,12570,12570,12570,0
|
|
20230711,150200,178297430,12570,12570,12570,12570,0
|
|
20230711,150100,178297430,12570,12570,12570,12570,0
|
|
20230711,150000,178297430,12570,12570,12570,12570,1
|
|
20230711,145900,178284860,12550,12550,12550,12550,0
|
|
20230711,145800,178284860,12550,12550,12550,12550,9
|
|
20230711,145700,178171910,12570,12570,12570,12570,0
|
|
20230711,145600,178171910,12570,12570,12570,12570,0
|
|
20230711,145500,178171910,12570,12570,12570,12570,0
|
|
20230711,145400,178171910,12570,12570,12570,12570,0
|
|
20230711,145300,178171910,12570,12570,12570,12570,0
|
|
20230711,145200,178171910,12570,12570,12570,12570,0
|
|
20230711,145100,178171910,12570,12570,12570,12570,0
|
|
20230711,145000,178171910,12570,12570,12570,12570,0
|
|
20230711,144900,178171910,12570,12570,12570,12570,2
|
|
20230711,144800,178146770,12540,12540,12540,12540,3
|
|
20230711,144700,178109150,12570,12570,12570,12570,0
|
|
20230711,144600,178109150,12570,12570,12570,12570,0
|
|
20230711,144500,178109150,12570,12570,12570,12570,0
|
|
20230711,144400,178109150,12570,12570,12570,12570,0
|
|
20230711,144300,178109150,12570,12570,12570,12570,0
|
|
20230711,144200,178109150,12570,12570,12570,12570,0
|
|
20230711,144100,178109150,12570,12570,12570,12560,9
|
|
20230711,144000,177996040,12560,12550,12560,12540,74
|
|
20230711,143900,177067350,12540,12540,12540,12540,0
|
|
20230711,143800,177067350,12540,12540,12540,12540,9
|
|
20230711,143700,176954490,12550,12550,12550,12540,31
|
|
20230711,143600,176565470,12550,12550,12550,12550,76
|
|
20230711,143500,175611670,12550,12550,12550,12550,0
|
|
20230711,143400,175611670,12550,12550,12550,12550,0
|
|
20230711,143300,175611670,12550,12550,12550,12550,0
|
|
20230711,143200,175611670,12550,12550,12550,12550,0
|
|
20230711,143100,175611670,12550,12550,12550,12550,0
|
|
20230711,143000,175611670,12550,12540,12550,12540,2
|
|
20230711,142900,175586580,12550,12550,12550,12550,86
|
|
20230711,142800,174507280,12530,12530,12530,12530,0
|
|
20230711,142700,174507280,12530,12530,12530,12530,598
|
|
20230711,142600,167014340,12550,12550,12550,12550,0
|
|
20230711,142500,167014340,12550,12550,12550,12550,0
|
|
20230711,142400,167014340,12550,12550,12550,12550,1
|
|
20230711,142300,167001790,12530,12530,12530,12530,0
|
|
20230711,142200,167001790,12530,12530,12530,12530,0
|
|
20230711,142100,167001790,12530,12530,12530,12530,1
|
|
20230711,142000,166989260,12550,12530,12550,12530,6
|
|
20230711,141900,166914050,12530,12530,12530,12530,34
|
|
20230711,141800,166488030,12550,12550,12550,12530,91
|
|
20230711,141700,165347560,12550,12550,12550,12530,4
|
|
20230711,141600,165297400,12530,12530,12530,12530,3
|
|
20230711,141500,165259810,12550,12530,12550,12530,88
|
|
20230711,141400,164157150,12530,12530,12530,12530,1
|
|
20230711,141300,164144620,12530,12530,12530,12530,14
|
|
20230711,141200,163969200,12550,12530,12550,12530,17
|
|
20230711,141100,163756130,12530,12530,12530,12530,388
|
|
20230711,141000,158894490,12570,12570,12570,12570,0
|
|
20230711,140900,158894490,12570,12570,12570,12570,0
|
|
20230711,140800,158894490,12570,12570,12570,12570,0
|
|
20230711,140700,158894490,12570,12570,12570,12570,0
|
|
20230711,140600,158894490,12570,12550,12570,12550,8
|
|
20230711,140500,158793960,12550,12530,12550,12530,165
|
|
20230711,140400,156726290,12550,12550,12550,12550,111
|
|
20230711,140300,155333240,12540,12530,12540,12530,70
|
|
20230711,140200,154455510,12540,12540,12540,12540,211
|
|
20230711,140100,151809570,12490,12490,12490,12490,0
|
|
20230711,140000,151809570,12490,12490,12490,12490,0
|
|
20230711,135900,151809570,12490,12490,12490,12490,0
|
|
20230711,135800,151809570,12490,12500,12500,12490,200
|
|
20230711,135700,149311010,12500,12510,12510,12500,178
|
|
20230711,135600,147084250,12490,12490,12490,12490,0
|
|
20230711,135500,147084250,12490,12490,12490,12490,0
|
|
20230711,135400,147084250,12490,12490,12490,12490,0
|
|
20230711,135300,147084250,12490,12490,12490,12490,0
|
|
20230711,135200,147084250,12490,12490,12490,12490,4
|
|
20230711,135100,147034290,12480,12490,12490,12480,4
|
|
20230711,135000,146984360,12490,12490,12490,12490,0
|
|
20230711,134900,146984360,12490,12490,12490,12490,0
|
|
20230711,134800,146984360,12490,12490,12490,12490,0
|
|
20230711,134700,146984360,12490,12490,12490,12490,0
|
|
20230711,134600,146984360,12490,12490,12490,12490,1
|
|
20230711,134500,146971870,12410,12410,12410,12410,0
|
|
20230711,134400,146971870,12410,12410,12410,12410,0
|
|
20230711,134300,146971870,12410,12430,12430,12410,347
|
|
20230711,134200,142661670,12440,12450,12450,12440,65
|
|
20230711,134100,141852480,12450,12450,12450,12450,1
|
|
20230711,134000,141840030,12460,12470,12470,12460,44
|
|
20230711,133900,141291780,12490,12490,12490,12490,0
|
|
20230711,133800,141291780,12490,12490,12490,12490,0
|
|
20230711,133700,141291780,12490,12490,12490,12490,0
|
|
20230711,133600,141291780,12490,12490,12490,12490,0
|
|
20230711,133500,141291780,12490,12490,12490,12490,0
|
|
20230711,133400,141291780,12490,12490,12490,12490,0
|
|
20230711,133300,141291780,12490,12490,12490,12490,0
|
|
20230711,133200,141291780,12490,12490,12490,12490,0
|
|
20230711,133100,141291780,12490,12490,12490,12490,0
|
|
20230711,133000,141291780,12490,12460,12490,12460,197
|
|
20230711,132900,138837130,12470,12490,12490,12470,869
|
|
20230711,132800,127987570,12490,12500,12500,12490,545
|
|
20230711,132700,121178600,12490,12530,12530,12490,500
|
|
20230711,132600,114928980,12570,12570,12570,12570,0
|
|
20230711,132500,114928980,12570,12570,12570,12570,0
|
|
20230711,132400,114928980,12570,12570,12570,12570,0
|
|
20230711,132300,114928980,12570,12570,12570,12570,0
|
|
20230711,132200,114928980,12570,12570,12570,12570,0
|
|
20230711,132100,114928980,12570,12570,12570,12570,0
|
|
20230711,132000,114928980,12570,12570,12570,12570,0
|
|
20230711,131900,114928980,12570,12570,12570,12570,0
|
|
20230711,131800,114928980,12570,12570,12570,12570,0
|
|
20230711,131700,114928980,12570,12570,12570,12570,0
|
|
20230711,131600,114928980,12570,12570,12570,12570,0
|
|
20230711,131500,114928980,12570,12570,12570,12570,0
|
|
20230711,131400,114928980,12570,12570,12570,12570,0
|
|
20230711,131300,114928980,12570,12570,12570,12570,0
|
|
20230711,131200,114928980,12570,12570,12570,12570,0
|
|
20230711,131100,114928980,12570,12570,12570,12570,0
|
|
20230711,131000,114928980,12570,12570,12570,12570,0
|
|
20230711,130900,114928980,12570,12570,12570,12570,0
|
|
20230711,130800,114928980,12570,12570,12570,12570,0
|
|
20230711,130700,114928980,12570,12570,12570,12570,0
|
|
20230711,130600,114928980,12570,12570,12570,12570,0
|
|
20230711,130500,114928980,12570,12570,12570,12570,0
|
|
20230711,130400,114928980,12570,12570,12570,12570,0
|
|
20230711,130300,114928980,12570,12570,12570,12570,0
|
|
20230711,130200,114928980,12570,12570,12570,12570,1
|
|
20230711,130100,114916410,12570,12570,12570,12570,0
|
|
20230711,130000,114916410,12570,12570,12570,12570,0
|
|
20230711,125900,114916410,12570,12570,12570,12570,2
|
|
20230711,125800,114891270,12580,12580,12580,12580,0
|
|
20230711,125700,114891270,12580,12580,12580,12580,0
|
|
20230711,125600,114891270,12580,12580,12580,12580,0
|
|
20230711,125500,114891270,12580,12580,12580,12580,0
|
|
20230711,125400,114891270,12580,12580,12580,12580,0
|
|
20230711,125300,114891270,12580,12580,12580,12580,0
|
|
20230711,125200,114891270,12580,12580,12580,12580,0
|
|
20230711,125100,114891270,12580,12580,12580,12580,0
|
|
20230711,125000,114891270,12580,12580,12580,12580,0
|
|
20230711,124900,114891270,12580,12580,12580,12580,0
|
|
20230711,124800,114891270,12580,12580,12580,12580,0
|
|
20230711,124700,114891270,12580,12580,12580,12580,0
|
|
20230711,124600,114891270,12580,12580,12580,12580,0
|
|
20230711,124500,114891270,12580,12570,12580,12570,2
|
|
20230711,124400,114866120,12580,12580,12580,12580,0
|
|
20230711,124300,114866120,12580,12580,12580,12580,0
|
|
20230711,124200,114866120,12580,12580,12580,12580,0
|
|
20230711,124100,114866120,12580,12580,12580,12580,0
|
|
20230711,124000,114866120,12580,12580,12580,12580,0
|
|
20230711,123900,114866120,12580,12570,12580,12570,66
|
|
20230711,123800,114035890,12570,12570,12570,12570,0
|
|
20230711,123700,114035890,12570,12570,12570,12570,0
|
|
20230711,123600,114035890,12570,12570,12570,12570,1
|
|
20230711,123500,114023320,12510,12510,12510,12510,0
|
|
20230711,123400,114023320,12510,12510,12510,12510,0
|
|
20230711,123300,114023320,12510,12510,12510,12510,0
|
|
20230711,123200,114023320,12510,12510,12510,12510,0
|
|
20230711,123100,114023320,12510,12510,12510,12510,0
|
|
20230711,123000,114023320,12510,12510,12510,12510,0
|
|
20230711,122900,114023320,12510,12510,12510,12510,0
|
|
20230711,122800,114023320,12510,12510,12510,12510,0
|
|
20230711,122700,114023320,12510,12510,12510,12510,0
|
|
20230711,122600,114023320,12510,12510,12510,12510,0
|
|
20230711,122500,114023320,12510,12510,12510,12510,0
|
|
20230711,122400,114023320,12510,12510,12510,12510,0
|
|
20230711,122300,114023320,12510,12510,12510,12510,0
|
|
20230711,122200,114023320,12510,12510,12510,12510,0
|
|
20230711,122100,114023320,12510,12510,12510,12500,513
|
|
20230711,122000,107605740,12510,12530,12530,12510,98
|
|
20230711,121900,106378760,12510,12530,12530,12510,21
|
|
20230711,121800,106115790,12530,12530,12530,12530,0
|
|
20230711,121700,106115790,12530,12530,12530,12530,0
|
|
20230711,121600,106115790,12530,12570,12570,12530,495
|
|
20230711,121500,99910320,12640,12640,12640,12640,0
|
|
20230711,121400,99910320,12640,12640,12640,12640,0
|
|
20230711,121300,99910320,12640,12640,12640,12640,0
|
|
20230711,121200,99910320,12640,12640,12640,12640,0
|
|
20230711,121100,99910320,12640,12640,12640,12640,0
|
|
20230711,121000,99910320,12640,12640,12640,12640,0
|
|
20230711,120900,99910320,12640,12640,12640,12640,0
|
|
20230711,120800,99910320,12640,12640,12640,12640,0
|
|
20230711,120700,99910320,12640,12640,12640,12640,0
|
|
20230711,120600,99910320,12640,12640,12640,12640,0
|
|
20230711,120500,99910320,12640,12640,12640,12640,0
|
|
20230711,120400,99910320,12640,12640,12640,12640,0
|
|
20230711,120300,99910320,12640,12640,12640,12640,0
|
|
20230711,120200,99910320,12640,12640,12640,12640,0
|
|
20230711,120100,99910320,12640,12640,12640,12640,0
|
|
20230711,120000,99910320,12640,12640,12640,12640,0
|
|
20230711,115900,99910320,12640,12640,12640,12640,0
|
|
20230711,115800,99910320,12640,12640,12640,12640,0
|
|
20230711,115700,99910320,12640,12640,12640,12640,0
|
|
20230711,115600,99910320,12640,12640,12640,12640,0
|
|
20230711,115500,99910320,12640,12640,12640,12640,0
|
|
20230711,115400,99910320,12640,12600,12640,12590,172
|
|
20230711,115300,97739320,12640,12640,12640,12640,0
|
|
20230711,115200,97739320,12640,12580,12640,12580,230
|
|
20230711,115100,94843170,12580,12580,12580,12580,0
|
|
20230711,115000,94843170,12580,12570,12580,12570,400
|
|
20230711,114900,89813170,12580,12580,12580,12580,0
|
|
20230711,114800,89813170,12580,12580,12580,12580,0
|
|
20230711,114700,89813170,12580,12580,12580,12580,0
|
|
20230711,114600,89813170,12580,12580,12580,12580,0
|
|
20230711,114500,89813170,12580,12580,12580,12580,0
|
|
20230711,114400,89813170,12580,12580,12580,12580,0
|
|
20230711,114300,89813170,12580,12580,12580,12580,0
|
|
20230711,114200,89813170,12580,12580,12580,12580,0
|
|
20230711,114100,89813170,12580,12580,12580,12580,0
|
|
20230711,114000,89813170,12580,12580,12580,12580,0
|
|
20230711,113900,89813170,12580,12580,12580,12580,0
|
|
20230711,113800,89813170,12580,12580,12580,12580,0
|
|
20230711,113700,89813170,12580,12580,12580,12580,0
|
|
20230711,113600,89813170,12580,12580,12580,12580,0
|
|
20230711,113500,89813170,12580,12580,12580,12580,24
|
|
20230711,113400,89511250,12580,12580,12580,12580,176
|
|
20230711,113300,87297170,12510,12510,12510,12510,11
|
|
20230711,113200,87159560,12580,12580,12580,12580,0
|
|
20230711,113100,87159560,12580,12580,12580,12580,0
|
|
20230711,113000,87159560,12580,12580,12580,12580,5
|
|
20230711,112900,87096660,12580,12580,12580,12580,1
|
|
20230711,112800,87084080,12500,12540,12540,12500,1854
|
|
20230711,112700,63883330,12580,12580,12580,12580,1
|
|
20230711,112600,63870750,12550,12550,12550,12550,0
|
|
20230711,112500,63870750,12550,12550,12550,12550,0
|
|
20230711,112400,63870750,12550,12550,12550,12550,0
|
|
20230711,112300,63870750,12550,12550,12550,12550,0
|
|
20230711,112200,63870750,12550,12540,12550,12530,78
|
|
20230711,112100,62892930,12550,12550,12550,12550,0
|
|
20230711,112000,62892930,12550,12550,12550,12550,1
|
|
20230711,111900,62880380,12550,12550,12550,12550,0
|
|
20230711,111800,62880380,12550,12550,12550,12550,0
|
|
20230711,111700,62880380,12550,12550,12550,12550,23
|
|
20230711,111600,62591730,12550,12550,12550,12550,0
|
|
20230711,111500,62591730,12550,12580,12580,12550,523
|
|
20230711,111400,56024310,12590,12590,12590,12590,6
|
|
20230711,111300,55948770,12590,12590,12590,12590,150
|
|
20230711,111200,54060270,12590,12610,12610,12590,381
|
|
20230711,111100,49260170,12600,12600,12600,12600,0
|
|
20230711,111000,49260170,12600,12600,12600,12600,0
|
|
20230711,110900,49260170,12600,12600,12600,12600,0
|
|
20230711,110800,49260170,12600,12600,12600,12600,0
|
|
20230711,110700,49260170,12600,12630,12630,12600,20
|
|
20230711,110600,49008080,12650,12650,12650,12650,1
|
|
20230711,110500,48995430,12630,12630,12630,12630,0
|
|
20230711,110400,48995430,12630,12630,12630,12630,0
|
|
20230711,110300,48995430,12630,12630,12630,12630,5
|
|
20230711,110200,48932280,12630,12630,12630,12630,0
|
|
20230711,110100,48932280,12630,12630,12630,12630,0
|
|
20230711,110000,48932280,12630,12630,12630,12630,2
|
|
20230711,105900,48907020,12650,12650,12650,12650,0
|
|
20230711,105800,48907020,12650,12650,12650,12650,0
|
|
20230711,105700,48907020,12650,12650,12650,12650,0
|
|
20230711,105600,48907020,12650,12650,12650,12650,0
|
|
20230711,105500,48907020,12650,12650,12650,12650,0
|
|
20230711,105400,48907020,12650,12650,12650,12650,0
|
|
20230711,105300,48907020,12650,12650,12650,12650,0
|
|
20230711,105200,48907020,12650,12640,12650,12640,2
|
|
20230711,105100,48881730,12590,12590,12590,12590,1
|
|
20230711,105000,48869140,12590,12590,12590,12590,28
|
|
20230711,104900,48516620,12590,12600,12600,12590,14
|
|
20230711,104800,48340240,12650,12650,12650,12650,0
|
|
20230711,104700,48340240,12650,12650,12650,12650,0
|
|
20230711,104600,48340240,12650,12650,12650,12650,0
|
|
20230711,104500,48340240,12650,12650,12650,12650,0
|
|
20230711,104400,48340240,12650,12650,12650,12650,1
|
|
20230711,104300,48327590,12630,12630,12630,12630,0
|
|
20230711,104200,48327590,12630,12630,12630,12630,1
|
|
20230711,104100,48314960,12650,12650,12650,12650,0
|
|
20230711,104000,48314960,12650,12650,12650,12650,0
|
|
20230711,103900,48314960,12650,12650,12650,12650,0
|
|
20230711,103800,48314960,12650,12650,12650,12650,0
|
|
20230711,103700,48314960,12650,12650,12650,12650,0
|
|
20230711,103600,48314960,12650,12650,12650,12650,1
|
|
20230711,103500,48302310,12600,12600,12600,12600,1
|
|
20230711,103400,48289710,12650,12650,12650,12650,0
|
|
20230711,103300,48289710,12650,12650,12650,12650,1
|
|
20230711,103200,48277060,12640,12640,12640,12640,1
|
|
20230711,103100,48264420,12650,12650,12650,12650,0
|
|
20230711,103000,48264420,12650,12650,12650,12650,0
|
|
20230711,102900,48264420,12650,12650,12650,12650,0
|
|
20230711,102800,48264420,12650,12650,12650,12650,0
|
|
20230711,102700,48264420,12650,12650,12650,12650,0
|
|
20230711,102600,48264420,12650,12650,12650,12650,0
|
|
20230711,102500,48264420,12650,12650,12650,12650,30
|
|
20230711,102400,47884920,12650,12650,12650,12650,1
|
|
20230711,102300,47872270,12650,12650,12650,12650,0
|
|
20230711,102200,47872270,12650,12650,12650,12650,0
|
|
20230711,102100,47872270,12650,12650,12650,12650,0
|
|
20230711,102000,47872270,12650,12650,12650,12650,15
|
|
20230711,101900,47682520,12580,12580,12580,12580,9
|
|
20230711,101800,47569300,12570,12570,12570,12570,0
|
|
20230711,101700,47569300,12570,12590,12590,12570,110
|
|
20230711,101600,46186000,12660,12660,12660,12660,0
|
|
20230711,101500,46186000,12660,12660,12660,12660,0
|
|
20230711,101400,46186000,12660,12660,12660,12660,0
|
|
20230711,101300,46186000,12660,12660,12660,12660,0
|
|
20230711,101200,46186000,12660,12660,12660,12660,0
|
|
20230711,101100,46186000,12660,12650,12660,12650,28
|
|
20230711,101000,45831790,12580,12580,12580,12580,0
|
|
20230711,100900,45831790,12580,12590,12590,12580,108
|
|
20230711,100800,44472710,12670,12670,12670,12670,0
|
|
20230711,100700,44472710,12670,12670,12670,12670,0
|
|
20230711,100600,44472710,12670,12670,12670,12670,0
|
|
20230711,100500,44472710,12670,12600,12710,12580,850
|
|
20230711,100400,33770330,12700,12690,12700,12690,3
|
|
20230711,100300,33732250,12700,12700,12700,12700,240
|
|
20230711,100200,30684250,12690,12690,12690,12690,160
|
|
20230711,100100,28653850,12690,12690,12690,12690,11
|
|
20230711,100000,28514260,12690,12690,12690,12690,1
|
|
20230711,095900,28501570,12690,12600,12690,12600,3
|
|
20230711,095800,28463680,12690,12690,12690,12690,3
|
|
20230711,095700,28425610,12600,12670,12690,12600,19
|
|
20230711,095600,28185960,12690,12610,12690,12610,3
|
|
20230711,095500,28147980,12690,12670,12690,12670,2
|
|
20230711,095400,28122620,12690,12680,12690,12680,50
|
|
20230711,095300,27488210,12680,12680,12680,12680,0
|
|
20230711,095200,27488210,12680,12600,12680,12600,23
|
|
20230711,095100,27198330,12710,12600,12710,12590,72
|
|
20230711,095000,26289490,12580,12580,12580,12580,0
|
|
20230711,094900,26289490,12580,12580,12580,12580,0
|
|
20230711,094800,26289490,12580,12750,12750,12550,727
|
|
20230711,094700,17119460,12750,12750,12750,12750,10
|
|
20230711,094600,16991960,12750,12750,12750,12750,127
|
|
20230711,094500,15372710,12750,12750,12750,12750,61
|
|
20230711,094400,14594960,12750,12750,12750,12750,1
|
|
20230711,094300,14582210,12830,12830,12830,12830,0
|
|
20230711,094200,14582210,12830,12830,12830,12830,0
|
|
20230711,094100,14582210,12830,12830,12830,12830,5
|
|
20230711,094000,14518060,12830,12830,12830,12830,0
|
|
20230711,093900,14518060,12830,12830,12830,12830,0
|
|
20230711,093800,14518060,12830,12830,12830,12830,0
|
|
20230711,093700,14518060,12830,12830,12830,12830,0
|
|
20230711,093600,14518060,12830,12830,12830,12830,0
|
|
20230711,093500,14518060,12830,12830,12830,12830,0
|
|
20230711,093400,14518060,12830,12830,12830,12830,0
|
|
20230711,093300,14518060,12830,12750,12830,12750,3
|
|
20230711,093200,14479650,12830,12820,12830,12820,20
|
|
20230711,093100,14223220,12830,12830,12830,12830,1
|
|
20230711,093000,14210390,12850,12850,12850,12850,0
|
|
20230711,092900,14210390,12850,12850,12850,12850,0
|
|
20230711,092800,14210390,12850,12850,12850,12850,0
|
|
20230711,092700,14210390,12850,12850,12850,12850,0
|
|
20230711,092600,14210390,12850,12850,12850,12850,0
|
|
20230711,092500,14210390,12850,12850,12850,12850,0
|
|
20230711,092400,14210390,12850,12800,12860,12800,37
|
|
20230711,092300,13735650,12860,12820,12860,12820,29
|
|
20230711,092200,13363420,12830,12830,12830,12830,0
|
|
20230711,092100,13363420,12830,12820,12830,12820,6
|
|
20230711,092000,13286450,12830,12790,12830,12790,14
|
|
20230711,091900,13107110,12720,12720,12720,12720,0
|
|
20230711,091800,13107110,12720,12760,12760,12720,15
|
|
20230711,091700,12915910,12760,12760,12900,12760,255
|
|
20230711,091600,9636690,12770,12740,12770,12730,130
|
|
20230711,091500,7979330,12760,12650,12760,12650,509
|
|
20230711,091400,1498000,12700,12690,12700,12690,32
|
|
20230711,091300,1091640,12680,12680,12680,12680,0
|
|
20230711,091200,1091640,12680,12680,12680,12680,14
|
|
20230711,091100,914120,12680,12680,12680,12680,0
|
|
20230711,091000,914120,12680,12680,12680,12680,1
|
|
20230711,090900,901440,12680,12680,12680,12650,8
|
|
20230711,090800,800060,12690,12690,12690,12690,15
|
|
20230711,090700,609710,12690,12690,12700,12690,26
|
|
20230711,090600,279530,12700,12700,12700,12700,18
|
|
20230711,090500,50930,12730,12730,12730,12730,0
|
|
20230711,090400,50930,12730,12730,12730,12730,3
|
|
20230711,090300,12740,12740,12740,12740,12740,0
|
|
20230711,090200,12740,12740,12740,12740,12740,0
|
|
20230711,090100,12740,12740,12740,12740,12740,0
|
|
20230711,090000,12740,12740,12740,12740,12740,1
|