580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183700,107905070,12770,12770,12770,12770,208
|
|
20230718,183600,107905070,12770,12770,12770,12770,0
|
|
20230718,183500,107905070,12770,12770,12770,12770,0
|
|
20230718,183400,107905070,12770,12770,12770,12770,0
|
|
20230718,183300,107905070,12770,12770,12770,12770,0
|
|
20230718,183200,107905070,12770,12770,12770,12770,0
|
|
20230718,183100,107905070,12770,12770,12770,12770,0
|
|
20230718,183000,107905070,12770,12770,12770,12770,0
|
|
20230718,182900,107905070,12770,12770,12770,12770,0
|
|
20230718,182800,107905070,12770,12770,12770,12770,0
|
|
20230718,182700,107905070,12770,12770,12770,12770,0
|
|
20230718,182600,107905070,12770,12770,12770,12770,0
|
|
20230718,182500,107905070,12770,12770,12770,12770,0
|
|
20230718,182400,107905070,12770,12770,12770,12770,0
|
|
20230718,182300,107905070,12770,12770,12770,12770,0
|
|
20230718,182200,107905070,12770,12770,12770,12770,0
|
|
20230718,182100,107905070,12770,12770,12770,12770,0
|
|
20230718,182000,107905070,12770,12770,12770,12770,0
|
|
20230718,181900,107905070,12770,12770,12770,12770,0
|
|
20230718,181800,107905070,12770,12770,12770,12770,0
|
|
20230718,181700,107905070,12770,12770,12770,12770,0
|
|
20230718,181600,107905070,12770,12770,12770,12770,0
|
|
20230718,181500,107905070,12770,12770,12770,12770,0
|
|
20230718,181400,107905070,12770,12770,12770,12770,0
|
|
20230718,181300,107905070,12770,12770,12770,12770,0
|
|
20230718,181200,107905070,12770,12770,12770,12770,0
|
|
20230718,181100,107905070,12770,12770,12770,12770,0
|
|
20230718,181000,107905070,12770,12770,12770,12770,0
|
|
20230718,180900,107905070,12770,12770,12770,12770,0
|
|
20230718,180800,107905070,12770,12770,12770,12770,0
|
|
20230718,180700,107905070,12770,12770,12770,12770,208
|
|
20230718,180600,107905070,12770,12770,12770,12770,0
|
|
20230718,180500,107905070,12770,12770,12770,12770,0
|
|
20230718,180400,107905070,12770,12770,12770,12770,0
|
|
20230718,180300,107905070,12770,12770,12770,12770,0
|
|
20230718,180200,107905070,12770,12770,12770,12770,0
|
|
20230718,180100,107905070,12770,12770,12770,12770,0
|
|
20230718,180000,107905070,12770,12770,12770,12770,0
|
|
20230718,175900,107905070,12770,12770,12770,12770,0
|
|
20230718,175800,107905070,12770,12770,12770,12770,0
|
|
20230718,175700,107905070,12770,12770,12770,12770,0
|
|
20230718,175600,107905070,12770,12770,12770,12770,0
|
|
20230718,175500,107905070,12770,12770,12770,12770,0
|
|
20230718,175400,107905070,12770,12770,12770,12770,0
|
|
20230718,175300,107905070,12770,12770,12770,12770,0
|
|
20230718,175200,107905070,12770,12770,12770,12770,0
|
|
20230718,175100,107905070,12770,12770,12770,12770,0
|
|
20230718,175000,107905070,12770,12770,12770,12770,0
|
|
20230718,174900,107905070,12770,12770,12770,12770,0
|
|
20230718,174800,107905070,12770,12770,12770,12770,0
|
|
20230718,174700,107905070,12770,12770,12770,12770,0
|
|
20230718,174600,107905070,12770,12770,12770,12770,0
|
|
20230718,174500,107905070,12770,12770,12770,12770,0
|
|
20230718,174400,107905070,12770,12770,12770,12770,0
|
|
20230718,174300,107905070,12770,12770,12770,12770,0
|
|
20230718,174200,107905070,12770,12770,12770,12770,0
|
|
20230718,174100,107905070,12770,12770,12770,12770,0
|
|
20230718,174000,107905070,12770,12770,12770,12770,0
|
|
20230718,173900,107905070,12770,12770,12770,12770,0
|
|
20230718,173800,107905070,12770,12770,12770,12770,0
|
|
20230718,173700,107905070,12770,12770,12770,12770,208
|
|
20230718,173600,107905070,12770,12770,12770,12770,0
|
|
20230718,173500,107905070,12770,12770,12770,12770,0
|
|
20230718,173400,107905070,12770,12770,12770,12770,0
|
|
20230718,173300,107905070,12770,12770,12770,12770,0
|
|
20230718,173200,107905070,12770,12770,12770,12770,0
|
|
20230718,173100,107905070,12770,12770,12770,12770,0
|
|
20230718,173000,107905070,12770,12770,12770,12770,0
|
|
20230718,172900,107905070,12770,12770,12770,12770,0
|
|
20230718,172800,107905070,12770,12770,12770,12770,0
|
|
20230718,172700,107905070,12770,12770,12770,12770,0
|
|
20230718,172600,107905070,12770,12770,12770,12770,0
|
|
20230718,172500,107905070,12770,12770,12770,12770,0
|
|
20230718,172400,107905070,12770,12770,12770,12770,0
|
|
20230718,172300,107905070,12770,12770,12770,12770,0
|
|
20230718,172200,107905070,12770,12770,12770,12770,0
|
|
20230718,172100,107905070,12770,12770,12770,12770,0
|
|
20230718,172000,107905070,12770,12770,12770,12770,0
|
|
20230718,171900,107905070,12770,12770,12770,12770,0
|
|
20230718,171800,107905070,12770,12770,12770,12770,0
|
|
20230718,171700,107905070,12770,12770,12770,12770,0
|
|
20230718,171600,107905070,12770,12770,12770,12770,0
|
|
20230718,171500,107905070,12770,12770,12770,12770,0
|
|
20230718,171400,107905070,12770,12770,12770,12770,0
|
|
20230718,171300,107905070,12770,12770,12770,12770,0
|
|
20230718,171200,107905070,12770,12770,12770,12770,0
|
|
20230718,171100,107905070,12770,12770,12770,12770,0
|
|
20230718,171000,107905070,12770,12770,12770,12770,0
|
|
20230718,170900,107905070,12770,12770,12770,12770,0
|
|
20230718,170800,107905070,12770,12770,12770,12770,0
|
|
20230718,170700,107905070,12770,12770,12770,12770,208
|
|
20230718,170600,107905070,12770,12770,12770,12770,0
|
|
20230718,170500,107905070,12770,12770,12770,12770,0
|
|
20230718,170400,107905070,12770,12770,12770,12770,0
|
|
20230718,170300,107905070,12770,12770,12770,12770,0
|
|
20230718,170200,107905070,12770,12770,12770,12770,0
|
|
20230718,170100,107905070,12770,12770,12770,12770,0
|
|
20230718,170000,107905070,12770,12770,12770,12770,0
|
|
20230718,165900,107905070,12770,12770,12770,12770,0
|
|
20230718,165800,107905070,12770,12770,12770,12770,0
|
|
20230718,165700,107905070,12770,12770,12770,12770,0
|
|
20230718,165600,107905070,12770,12770,12770,12770,0
|
|
20230718,165500,107905070,12770,12770,12770,12770,0
|
|
20230718,165400,107905070,12770,12770,12770,12770,0
|
|
20230718,165300,107905070,12770,12770,12770,12770,0
|
|
20230718,165200,107905070,12770,12770,12770,12770,0
|
|
20230718,165100,107905070,12770,12770,12770,12770,0
|
|
20230718,165000,107905070,12770,12770,12770,12770,0
|
|
20230718,164900,107905070,12770,12770,12770,12770,0
|
|
20230718,164800,107905070,12770,12770,12770,12770,0
|
|
20230718,164700,107905070,12770,12770,12770,12770,0
|
|
20230718,164600,107905070,12770,12770,12770,12770,0
|
|
20230718,164500,107905070,12770,12770,12770,12770,0
|
|
20230718,164400,107905070,12770,12770,12770,12770,0
|
|
20230718,164300,107905070,12770,12770,12770,12770,0
|
|
20230718,164200,107905070,12770,12770,12770,12770,0
|
|
20230718,164100,107905070,12770,12770,12770,12770,0
|
|
20230718,164000,107905070,12770,12770,12770,12770,0
|
|
20230718,163900,107905070,12770,12770,12770,12770,0
|
|
20230718,163800,107905070,12770,12770,12770,12770,0
|
|
20230718,163700,107905070,12770,12770,12770,12770,208
|
|
20230718,163600,107905070,12770,12770,12770,12770,0
|
|
20230718,163500,107905070,12770,12770,12770,12770,0
|
|
20230718,163400,107905070,12770,12770,12770,12770,0
|
|
20230718,163300,107905070,12770,12770,12770,12770,0
|
|
20230718,163200,107905070,12770,12770,12770,12770,0
|
|
20230718,163100,107905070,12770,12770,12770,12770,0
|
|
20230718,163000,107905070,12770,12770,12770,12770,0
|
|
20230718,162900,107905070,12770,12770,12770,12770,0
|
|
20230718,162800,107905070,12770,12770,12770,12770,0
|
|
20230718,162700,107905070,12770,12770,12770,12770,0
|
|
20230718,162600,107905070,12770,12770,12770,12770,0
|
|
20230718,162500,107905070,12770,12770,12770,12770,0
|
|
20230718,162400,107905070,12770,12770,12770,12770,0
|
|
20230718,162300,107905070,12770,12770,12770,12770,0
|
|
20230718,162200,107905070,12770,12770,12770,12770,0
|
|
20230718,162100,107905070,12770,12770,12770,12770,0
|
|
20230718,162000,107905070,12770,12770,12770,12770,0
|
|
20230718,161900,107905070,12770,12770,12770,12770,0
|
|
20230718,161800,107905070,12770,12770,12770,12770,0
|
|
20230718,161700,107905070,12770,12770,12770,12770,0
|
|
20230718,161600,107905070,12770,12770,12770,12770,0
|
|
20230718,161500,107905070,12770,12770,12770,12770,0
|
|
20230718,161400,107905070,12770,12770,12770,12770,0
|
|
20230718,161300,107905070,12770,12770,12770,12770,0
|
|
20230718,161200,107905070,12770,12770,12770,12770,0
|
|
20230718,161100,107905070,12770,12770,12770,12770,0
|
|
20230718,161000,107905070,12770,12770,12770,12770,0
|
|
20230718,160900,107905070,12770,12770,12770,12770,0
|
|
20230718,160800,107905070,12770,12770,12770,12770,0
|
|
20230718,160700,107905070,12770,12770,12770,12770,208
|
|
20230718,160600,107905070,12770,12770,12770,12770,0
|
|
20230718,160500,107905070,12770,12770,12770,12770,0
|
|
20230718,160400,107905070,12770,12770,12770,12770,0
|
|
20230718,160300,107905070,12770,12770,12770,12770,0
|
|
20230718,160200,107905070,12770,12770,12770,12770,0
|
|
20230718,160100,107905070,12770,12770,12770,12770,0
|
|
20230718,160000,107905070,12770,12770,12770,12770,0
|
|
20230718,155900,107905070,12770,12770,12770,12770,0
|
|
20230718,155800,107905070,12770,12770,12770,12770,0
|
|
20230718,155700,107905070,12770,12770,12770,12770,0
|
|
20230718,155600,107905070,12770,12770,12770,12770,0
|
|
20230718,155500,107905070,12770,12770,12770,12770,0
|
|
20230718,155400,107905070,12770,12770,12770,12770,0
|
|
20230718,155300,107905070,12770,12770,12770,12770,0
|
|
20230718,155200,107905070,12770,12770,12770,12770,0
|
|
20230718,155100,107905070,12770,12770,12770,12770,0
|
|
20230718,155000,107905070,12770,12770,12770,12770,0
|
|
20230718,154900,107905070,12770,12770,12770,12770,0
|
|
20230718,154800,107905070,12770,12770,12770,12770,0
|
|
20230718,154700,107905070,12770,12770,12770,12770,0
|
|
20230718,154600,107905070,12770,12770,12770,12770,0
|
|
20230718,154500,107905070,12770,12770,12770,12770,0
|
|
20230718,154400,107905070,12770,12770,12770,12770,0
|
|
20230718,154300,107905070,12770,12770,12770,12770,0
|
|
20230718,154200,107905070,12770,12770,12770,12770,0
|
|
20230718,154100,107905070,12770,12770,12770,12770,0
|
|
20230718,154000,107905070,12770,12770,12770,12770,0
|
|
20230718,153900,107905070,12770,12770,12770,12770,0
|
|
20230718,153800,107905070,12770,12770,12770,12770,0
|
|
20230718,153700,107905070,12770,12770,12770,12770,208
|
|
20230718,153600,107905070,12770,12770,12770,12770,0
|
|
20230718,153500,107905070,12770,12770,12770,12770,0
|
|
20230718,153400,107905070,12770,12770,12770,12770,0
|
|
20230718,153300,107905070,12770,12770,12770,12770,0
|
|
20230718,153200,107905070,12770,12770,12770,12770,0
|
|
20230718,153100,107905070,12770,12770,12770,12770,0
|
|
20230718,153000,107905070,12770,12770,12770,12770,208
|
|
20230718,152900,105248910,12960,12960,12960,12960,0
|
|
20230718,152800,105248910,12960,12960,12960,12960,0
|
|
20230718,152700,105248910,12960,12960,12960,12960,0
|
|
20230718,152600,105248910,12960,12960,12960,12960,0
|
|
20230718,152500,105248910,12960,12960,12960,12960,0
|
|
20230718,152400,105248910,12960,12960,12960,12960,0
|
|
20230718,152300,105248910,12960,12960,12960,12960,0
|
|
20230718,152200,105248910,12960,12960,12960,12960,0
|
|
20230718,152100,105248910,12960,12960,12960,12960,0
|
|
20230718,152000,105248910,12960,12960,12960,12960,0
|
|
20230718,151900,105248910,12960,12840,12960,12840,223
|
|
20230718,151800,102378860,12840,12790,12850,12790,33
|
|
20230718,151700,101956310,12790,12790,12790,12790,30
|
|
20230718,151600,101572610,12790,12790,12790,12790,0
|
|
20230718,151500,101572610,12790,12790,12790,12790,0
|
|
20230718,151400,101572610,12790,12780,12790,12780,25
|
|
20230718,151300,101253040,12780,12780,12780,12780,0
|
|
20230718,151200,101253040,12780,12780,12780,12780,0
|
|
20230718,151100,101253040,12780,12780,12780,12780,29
|
|
20230718,151000,100882420,12770,12770,12770,12770,1
|
|
20230718,150900,100869650,12780,12780,12780,12780,0
|
|
20230718,150800,100869650,12780,12780,12780,12780,1
|
|
20230718,150700,100856870,12790,12780,12790,12780,35
|
|
20230718,150600,100409270,12780,12780,12780,12780,0
|
|
20230718,150500,100409270,12780,12780,12780,12780,0
|
|
20230718,150400,100409270,12780,12780,12780,12780,0
|
|
20230718,150300,100409270,12780,12780,12780,12780,43
|
|
20230718,150200,99859730,12790,12790,12790,12790,0
|
|
20230718,150100,99859730,12790,12790,12790,12790,1
|
|
20230718,150000,99846940,12790,12790,12790,12790,100
|
|
20230718,145900,98567940,12770,12770,12770,12770,0
|
|
20230718,145800,98567940,12770,12790,12790,12770,73
|
|
20230718,145700,97634510,12790,12790,12790,12790,0
|
|
20230718,145600,97634510,12790,12790,12790,12790,0
|
|
20230718,145500,97634510,12790,12790,12790,12790,0
|
|
20230718,145400,97634510,12790,12790,12790,12790,0
|
|
20230718,145300,97634510,12790,12790,12790,12790,0
|
|
20230718,145200,97634510,12790,12790,12790,12790,0
|
|
20230718,145100,97634510,12790,12790,12790,12790,1
|
|
20230718,145000,97621720,12790,12780,12790,12780,49
|
|
20230718,144900,96995270,12770,12770,12770,12770,0
|
|
20230718,144800,96995270,12770,12770,12770,12770,1
|
|
20230718,144700,96982500,12780,12780,12780,12780,0
|
|
20230718,144600,96982500,12780,12780,12780,12780,0
|
|
20230718,144500,96982500,12780,12780,12780,12780,0
|
|
20230718,144400,96982500,12780,12780,12780,12780,0
|
|
20230718,144300,96982500,12780,12780,12780,12780,0
|
|
20230718,144200,96982500,12780,12780,12780,12780,1
|
|
20230718,144100,96969720,12780,12780,12780,12780,1
|
|
20230718,144000,96956940,12790,12790,12790,12790,0
|
|
20230718,143900,96956940,12790,12770,12790,12770,65
|
|
20230718,143800,96126060,12770,12770,12770,12770,0
|
|
20230718,143700,96126060,12770,12770,12770,12770,0
|
|
20230718,143600,96126060,12770,12770,12770,12770,0
|
|
20230718,143500,96126060,12770,12770,12770,12770,0
|
|
20230718,143400,96126060,12770,12770,12770,12770,0
|
|
20230718,143300,96126060,12770,12770,12770,12770,1
|
|
20230718,143200,96113290,12770,12770,12770,12770,0
|
|
20230718,143100,96113290,12770,12770,12770,12770,19
|
|
20230718,143000,95870660,12770,12770,12770,12770,0
|
|
20230718,142900,95870660,12770,12770,12770,12770,135
|
|
20230718,142800,94146710,12770,12770,12770,12770,0
|
|
20230718,142700,94146710,12770,12770,12770,12770,0
|
|
20230718,142600,94146710,12770,12770,12770,12770,0
|
|
20230718,142500,94146710,12770,12770,12770,12770,5
|
|
20230718,142400,94082860,12770,12770,12770,12770,0
|
|
20230718,142300,94082860,12770,12770,12770,12770,0
|
|
20230718,142200,94082860,12770,12770,12770,12770,0
|
|
20230718,142100,94082860,12770,12770,12770,12770,0
|
|
20230718,142000,94082860,12770,12770,12770,12770,46
|
|
20230718,141900,93495440,12770,12770,12770,12770,0
|
|
20230718,141800,93495440,12770,12740,12770,12740,77
|
|
20230718,141700,92512240,12730,12730,12730,12730,0
|
|
20230718,141600,92512240,12730,12730,12730,12730,0
|
|
20230718,141500,92512240,12730,12730,12730,12730,0
|
|
20230718,141400,92512240,12730,12730,12730,12730,0
|
|
20230718,141300,92512240,12730,12730,12730,12730,10
|
|
20230718,141200,92384940,12730,12730,12730,12730,9
|
|
20230718,141100,92270370,12770,12770,12770,12770,0
|
|
20230718,141000,92270370,12770,12770,12770,12770,0
|
|
20230718,140900,92270370,12770,12770,12770,12770,0
|
|
20230718,140800,92270370,12770,12770,12770,12770,15
|
|
20230718,140700,92078820,12770,12770,12770,12770,0
|
|
20230718,140600,92078820,12770,12770,12770,12770,0
|
|
20230718,140500,92078820,12770,12770,12770,12770,6
|
|
20230718,140400,92002200,12780,12780,12780,12780,0
|
|
20230718,140300,92002200,12780,12780,12780,12780,21
|
|
20230718,140200,91733820,12760,12760,12760,12760,38
|
|
20230718,140100,91248940,12760,12760,12760,12760,11
|
|
20230718,140000,91108580,12790,12720,12790,12720,13
|
|
20230718,135900,90942990,12790,12720,12790,12720,9
|
|
20230718,135800,90828420,12780,12780,12780,12780,0
|
|
20230718,135700,90828420,12780,12780,12780,12780,1
|
|
20230718,135600,90815640,12730,12730,12730,12730,64
|
|
20230718,135500,90000920,12730,12730,12730,12730,0
|
|
20230718,135400,90000920,12730,12730,12730,12730,0
|
|
20230718,135300,90000920,12730,12730,12730,12730,0
|
|
20230718,135200,90000920,12730,12730,12730,12730,1
|
|
20230718,135100,89988190,12730,12730,12730,12730,0
|
|
20230718,135000,89988190,12730,12730,12730,12730,0
|
|
20230718,134900,89988190,12730,12730,12730,12730,0
|
|
20230718,134800,89988190,12730,12730,12730,12730,0
|
|
20230718,134700,89988190,12730,12730,12730,12730,84
|
|
20230718,134600,88918870,12730,12730,12730,12730,7
|
|
20230718,134500,88829760,12730,12730,12730,12730,0
|
|
20230718,134400,88829760,12730,12730,12730,12730,12
|
|
20230718,134300,88677000,12730,12730,12730,12730,10
|
|
20230718,134200,88549700,12730,12730,12730,12730,0
|
|
20230718,134100,88549700,12730,12730,12730,12730,11
|
|
20230718,134000,88409670,12730,12730,12730,12730,4
|
|
20230718,133900,88358750,12730,12730,12730,12730,0
|
|
20230718,133800,88358750,12730,12730,12730,12730,10
|
|
20230718,133700,88231450,12730,12730,12730,12730,7
|
|
20230718,133600,88142340,12730,12730,12730,12730,0
|
|
20230718,133500,88142340,12730,12730,12730,12730,12
|
|
20230718,133400,87989580,12730,12730,12730,12730,11
|
|
20230718,133300,87849550,12730,12730,12730,12730,0
|
|
20230718,133200,87849550,12730,12730,12730,12730,10
|
|
20230718,133100,87722250,12730,12730,12730,12730,27
|
|
20230718,133000,87378540,12730,12730,12730,12730,0
|
|
20230718,132900,87378540,12730,12730,12730,12730,10
|
|
20230718,132800,87251240,12730,12730,12730,12730,15
|
|
20230718,132700,87060290,12730,12730,12730,12730,0
|
|
20230718,132600,87060290,12730,12730,12730,12730,12
|
|
20230718,132500,86907530,12730,12730,12730,12730,10
|
|
20230718,132400,86780230,12750,12750,12750,12750,0
|
|
20230718,132300,86780230,12750,12750,12750,12750,0
|
|
20230718,132200,86780230,12750,12750,12750,12750,0
|
|
20230718,132100,86780230,12750,12750,12750,12750,0
|
|
20230718,132000,86780230,12750,12750,12750,12750,0
|
|
20230718,131900,86780230,12750,12750,12750,12740,4
|
|
20230718,131800,86729250,12740,12740,12740,12740,0
|
|
20230718,131700,86729250,12740,12740,12740,12740,13
|
|
20230718,131600,86563630,12740,12740,12790,12740,37
|
|
20230718,131500,86091000,12790,12740,12790,12740,60
|
|
20230718,131400,85324570,12740,12740,12740,12740,10
|
|
20230718,131300,85197170,12740,12740,12740,12740,4
|
|
20230718,131200,85146210,12760,12760,12760,12760,0
|
|
20230718,131100,85146210,12760,12760,12760,12760,0
|
|
20230718,131000,85146210,12760,12760,12760,12760,0
|
|
20230718,130900,85146210,12760,12760,12760,12760,1
|
|
20230718,130800,85133450,12760,12740,12760,12740,32
|
|
20230718,130700,84725390,12790,12790,12790,12790,0
|
|
20230718,130600,84725390,12790,12790,12790,12790,0
|
|
20230718,130500,84725390,12790,12790,12790,12790,1
|
|
20230718,130400,84712600,12750,12750,12750,12750,1
|
|
20230718,130300,84699850,12790,12740,12790,12740,85
|
|
20230718,130200,83614060,12730,12730,12730,12730,9
|
|
20230718,130100,83499490,12730,12730,12730,12730,6
|
|
20230718,130000,83423110,12730,12730,12730,12730,0
|
|
20230718,125900,83423110,12730,12730,12730,12730,13
|
|
20230718,125800,83257620,12730,12730,12730,12730,15
|
|
20230718,125700,83066670,12730,12730,12730,12730,0
|
|
20230718,125600,83066670,12730,12730,12730,12730,11
|
|
20230718,125500,82926640,12730,12730,12730,12730,22
|
|
20230718,125400,82646580,12730,12730,12730,12730,0
|
|
20230718,125300,82646580,12730,12730,12730,12730,0
|
|
20230718,125200,82646580,12730,12730,12730,12730,19
|
|
20230718,125100,82404710,12730,12740,12740,12730,31
|
|
20230718,125000,82009890,12740,12740,12740,12740,0
|
|
20230718,124900,82009890,12740,12740,12740,12740,0
|
|
20230718,124800,82009890,12740,12740,12740,12740,0
|
|
20230718,124700,82009890,12740,12730,12740,12730,42
|
|
20230718,124600,81474920,12730,12730,12730,12730,5
|
|
20230718,124500,81411270,12740,12740,12740,12740,0
|
|
20230718,124400,81411270,12740,12740,12740,12740,0
|
|
20230718,124300,81411270,12740,12740,12740,12740,7
|
|
20230718,124200,81322090,12740,12740,12740,12740,0
|
|
20230718,124100,81322090,12740,12750,12750,12740,132
|
|
20230718,124000,79640300,12750,12750,12750,12750,5
|
|
20230718,123900,79576550,12740,12740,12740,12740,0
|
|
20230718,123800,79576550,12740,12740,12740,12740,11
|
|
20230718,123700,79436410,12740,12740,12740,12740,8
|
|
20230718,123600,79334490,12780,12780,12780,12780,0
|
|
20230718,123500,79334490,12780,12780,12780,12780,0
|
|
20230718,123400,79334490,12780,12740,12780,12740,37
|
|
20230718,123300,78862150,12730,12730,12730,12730,0
|
|
20230718,123200,78862150,12730,12730,12730,12730,11
|
|
20230718,123100,78722120,12730,12730,12730,12730,14
|
|
20230718,123000,78543900,12730,12730,12730,12730,0
|
|
20230718,122900,78543900,12730,12730,12730,12730,11
|
|
20230718,122800,78403870,12730,12730,12730,12730,6
|
|
20230718,122700,78327490,12780,12780,12780,12780,1
|
|
20230718,122600,78314710,12780,12780,12780,12780,0
|
|
20230718,122500,78314710,12780,12730,12780,12730,12
|
|
20230718,122400,78161900,12780,12780,12780,12780,0
|
|
20230718,122300,78161900,12780,12780,12780,12780,0
|
|
20230718,122200,78161900,12780,12730,12780,12730,6
|
|
20230718,122100,78085470,12780,12780,12780,12780,0
|
|
20230718,122000,78085470,12780,12780,12780,12780,0
|
|
20230718,121900,78085470,12780,12730,12780,12730,8
|
|
20230718,121800,77983580,12780,12780,12780,12780,1
|
|
20230718,121700,77970800,12780,12780,12780,12780,0
|
|
20230718,121600,77970800,12780,12730,12780,12730,29
|
|
20230718,121500,77601020,12780,12780,12780,12780,0
|
|
20230718,121400,77601020,12780,12730,12780,12730,13
|
|
20230718,121300,77435480,12730,12730,12730,12730,36
|
|
20230718,121200,76977200,12780,12780,12780,12780,0
|
|
20230718,121100,76977200,12780,12780,12780,12780,0
|
|
20230718,121000,76977200,12780,12780,12780,12780,50
|
|
20230718,120900,76338200,12780,12780,12780,12780,0
|
|
20230718,120800,76338200,12780,12780,12780,12780,0
|
|
20230718,120700,76338200,12780,12780,12780,12780,0
|
|
20230718,120600,76338200,12780,12780,12780,12780,0
|
|
20230718,120500,76338200,12780,12780,12780,12780,0
|
|
20230718,120400,76338200,12780,12780,12780,12780,1
|
|
20230718,120300,76325420,12780,12780,12780,12780,500
|
|
20230718,120200,69935420,12780,12780,12780,12780,0
|
|
20230718,120100,69935420,12780,12780,12780,12780,0
|
|
20230718,120000,69935420,12780,12780,12780,12780,1
|
|
20230718,115900,69922640,12780,12750,12780,12750,190
|
|
20230718,115800,67498680,12750,12750,12750,12750,1
|
|
20230718,115700,67485930,12760,12760,12760,12760,0
|
|
20230718,115600,67485930,12760,12760,12760,12760,0
|
|
20230718,115500,67485930,12760,12740,12760,12740,48
|
|
20230718,115400,66873810,12750,12750,12750,12750,0
|
|
20230718,115300,66873810,12750,12750,12750,12750,0
|
|
20230718,115200,66873810,12750,12730,12750,12730,313
|
|
20230718,115100,62889300,12720,12720,12720,12720,6
|
|
20230718,115000,62812980,12720,12720,12720,12720,0
|
|
20230718,114900,62812980,12720,12720,12720,12720,10
|
|
20230718,114800,62685780,12720,12720,12720,12720,16
|
|
20230718,114700,62482260,12720,12720,12720,12720,12
|
|
20230718,114600,62329620,12720,12720,12720,12720,0
|
|
20230718,114500,62329620,12720,12730,12730,12720,5
|
|
20230718,114400,62266010,12720,12720,12720,12720,0
|
|
20230718,114300,62266010,12720,12720,12720,12720,11
|
|
20230718,114200,62126090,12720,12720,12720,12720,17
|
|
20230718,114100,61909850,12720,12720,12720,12720,0
|
|
20230718,114000,61909850,12720,12720,12720,12720,10
|
|
20230718,113900,61782650,12720,12720,12720,12720,5
|
|
20230718,113800,61719050,12730,12730,12730,12730,0
|
|
20230718,113700,61719050,12730,12730,12730,12730,0
|
|
20230718,113600,61719050,12730,12730,12730,12730,0
|
|
20230718,113500,61719050,12730,12730,12730,12730,1
|
|
20230718,113400,61706320,12730,12720,12730,12720,12
|
|
20230718,113300,61553670,12720,12720,12720,12720,7
|
|
20230718,113200,61464630,12730,12730,12730,12730,1
|
|
20230718,113100,61451900,12730,12720,12730,12720,80
|
|
20230718,113000,60433590,12720,12720,12720,12720,11
|
|
20230718,112900,60293670,12730,12730,12730,12730,0
|
|
20230718,112800,60293670,12730,12730,12730,12730,0
|
|
20230718,112700,60293670,12730,12730,12730,12730,0
|
|
20230718,112600,60293670,12730,12730,12730,12730,2
|
|
20230718,112500,60268210,12780,12780,12780,12780,0
|
|
20230718,112400,60268210,12780,12780,12780,12780,0
|
|
20230718,112300,60268210,12780,12780,12780,12780,0
|
|
20230718,112200,60268210,12780,12780,12780,12780,0
|
|
20230718,112100,60268210,12780,12770,12780,12720,400
|
|
20230718,112000,55171470,12760,12730,12760,12730,141
|
|
20230718,111900,53374440,12730,12730,12730,12730,10
|
|
20230718,111800,53247140,12730,12720,12730,12720,13
|
|
20230718,111700,53081770,12720,12720,12720,12720,0
|
|
20230718,111600,53081770,12720,12720,12720,12720,0
|
|
20230718,111500,53081770,12720,12710,12720,12710,20
|
|
20230718,111400,52827540,12710,12710,12710,12710,0
|
|
20230718,111300,52827540,12710,12710,12710,12710,9
|
|
20230718,111200,52713150,12710,12710,12710,12710,10
|
|
20230718,111100,52586050,12710,12710,12710,12710,0
|
|
20230718,111000,52586050,12710,12710,12710,12710,12
|
|
20230718,110900,52433530,12710,12710,12710,12710,7
|
|
20230718,110800,52344560,12710,12710,12710,12710,0
|
|
20230718,110700,52344560,12710,12710,12710,12710,12
|
|
20230718,110600,52192040,12710,12710,12710,12710,8
|
|
20230718,110500,52090360,12730,12730,12730,12730,3
|
|
20230718,110400,52052170,12710,12710,12710,12710,10
|
|
20230718,110300,51925070,12710,12710,12710,12710,10
|
|
20230718,110200,51797970,12710,12710,12710,12710,0
|
|
20230718,110100,51797970,12710,12710,12710,12710,11
|
|
20230718,110000,51658160,12710,12710,12710,12710,14
|
|
20230718,105900,51480220,12710,12710,12710,12710,0
|
|
20230718,105800,51480220,12710,12710,12710,12710,11
|
|
20230718,105700,51340410,12710,12730,12730,12710,5
|
|
20230718,105600,51276840,12730,12720,12730,12720,44
|
|
20230718,105500,50717130,12720,12720,12720,12720,3
|
|
20230718,105400,50678970,12720,12720,12720,12710,17
|
|
20230718,105300,50462840,12710,12710,12710,12710,0
|
|
20230718,105200,50462840,12710,12710,12710,12710,12
|
|
20230718,105100,50310320,12710,12710,12710,12710,8
|
|
20230718,105000,50208640,12730,12730,12730,12730,1
|
|
20230718,104900,50195910,12730,12730,12730,12730,0
|
|
20230718,104800,50195910,12730,12730,12730,12730,0
|
|
20230718,104700,50195910,12730,12730,12730,12730,0
|
|
20230718,104600,50195910,12730,12730,12730,12730,4
|
|
20230718,104500,50144990,12730,12730,12730,12730,0
|
|
20230718,104400,50144990,12730,12730,12730,12730,0
|
|
20230718,104300,50144990,12730,12730,12730,12730,0
|
|
20230718,104200,50144990,12730,12730,12750,12730,18
|
|
20230718,104100,49915830,12710,12720,12720,12710,203
|
|
20230718,104000,47333900,12720,12720,12720,12720,22
|
|
20230718,103900,47054060,12720,12720,12720,12720,24
|
|
20230718,103800,46748780,12720,12720,12720,12720,1
|
|
20230718,103700,46736060,12720,12720,12720,12720,10
|
|
20230718,103600,46608860,12720,12720,12720,12720,18
|
|
20230718,103500,46379900,12720,12720,12720,12720,14
|
|
20230718,103400,46201820,12730,12730,12730,12730,0
|
|
20230718,103300,46201820,12730,12730,12730,12730,0
|
|
20230718,103200,46201820,12730,12730,12730,12730,0
|
|
20230718,103100,46201820,12730,12730,12730,12730,1
|
|
20230718,103000,46189090,12750,12750,12750,12750,0
|
|
20230718,102900,46189090,12750,12750,12750,12750,0
|
|
20230718,102800,46189090,12750,12750,12750,12750,0
|
|
20230718,102700,46189090,12750,12750,12750,12750,1
|
|
20230718,102600,46176340,12730,12720,12750,12720,10
|
|
20230718,102500,46049100,12720,12710,12720,12710,14
|
|
20230718,102400,45871140,12710,12710,12710,12710,6
|
|
20230718,102300,45794880,12710,12710,12710,12710,0
|
|
20230718,102200,45794880,12710,12720,12720,12710,8
|
|
20230718,102100,45693140,12710,12730,12740,12710,533
|
|
20230718,102000,38911950,12730,12730,12730,12730,0
|
|
20230718,101900,38911950,12730,12730,12730,12730,0
|
|
20230718,101800,38911950,12730,12730,12730,12730,21
|
|
20230718,101700,38644620,12720,12720,12720,12720,0
|
|
20230718,101600,38644620,12720,12740,12740,12720,121
|
|
20230718,101500,37103500,12750,12750,12750,12750,102
|
|
20230718,101400,35803000,12730,12740,12740,12730,152
|
|
20230718,101300,33867760,12740,12740,12740,12740,11
|
|
20230718,101200,33727620,12740,12740,12740,12740,22
|
|
20230718,101100,33447340,12740,12740,12740,12740,0
|
|
20230718,101000,33447340,12740,12740,12740,12740,10
|
|
20230718,100900,33319940,12740,12750,12750,12740,796
|
|
20230718,100800,23172460,12760,12760,12760,12760,0
|
|
20230718,100700,23172460,12760,12750,12760,12750,152
|
|
20230718,100600,21232970,12750,12750,12750,12750,13
|
|
20230718,100500,21067220,12750,12750,12750,12750,0
|
|
20230718,100400,21067220,12750,12750,12750,12750,11
|
|
20230718,100300,20926970,12750,12750,12750,12750,7
|
|
20230718,100200,20837720,12750,12750,12750,12750,0
|
|
20230718,100100,20837720,12750,12760,12760,12750,8
|
|
20230718,100000,20735700,12760,12760,12770,12760,5
|
|
20230718,095900,20671890,12760,12760,12760,12760,104
|
|
20230718,095800,19344850,12760,12750,12760,12750,15
|
|
20230718,095700,19153570,12750,12750,12750,12750,50
|
|
20230718,095600,18516070,12770,12770,12770,12770,2
|
|
20230718,095500,18490530,12780,12760,12780,12760,2
|
|
20230718,095400,18464990,12780,12760,12780,12760,57
|
|
20230718,095300,17737530,12760,12760,12760,12760,0
|
|
20230718,095200,17737530,12760,12760,12760,12760,161
|
|
20230718,095100,15683170,12760,12760,12760,12760,7
|
|
20230718,095000,15593850,12760,12760,12760,12760,6
|
|
20230718,094900,15517290,12770,12770,12770,12770,1
|
|
20230718,094800,15504520,12770,12770,12770,12770,6
|
|
20230718,094700,15427900,12770,12770,12770,12770,40
|
|
20230718,094600,14917100,12760,12770,12770,12760,171
|
|
20230718,094500,12735130,12770,12760,12770,12760,16
|
|
20230718,094400,12530870,12770,12770,12770,12770,0
|
|
20230718,094300,12530870,12770,12770,12770,12770,0
|
|
20230718,094200,12530870,12770,12770,12770,12770,3
|
|
20230718,094100,12492560,12770,12770,12770,12770,10
|
|
20230718,094000,12364860,12770,12770,12770,12770,85
|
|
20230718,093900,11279410,12770,12790,12790,12770,183
|
|
20230718,093800,8940720,12790,12790,12790,12790,5
|
|
20230718,093700,8876770,12810,12810,12810,12810,0
|
|
20230718,093600,8876770,12810,12810,12810,12810,0
|
|
20230718,093500,8876770,12810,12810,12810,12810,0
|
|
20230718,093400,8876770,12810,12800,12810,12800,99
|
|
20230718,093300,7609560,12800,12800,12800,12800,80
|
|
20230718,093200,6585560,12810,12810,12810,12810,0
|
|
20230718,093100,6585560,12810,12810,12810,12810,3
|
|
20230718,093000,6547130,12810,12810,12810,12810,16
|
|
20230718,092900,6342170,12810,12810,12810,12810,0
|
|
20230718,092800,6342170,12810,12810,12810,12810,11
|
|
20230718,092700,6201260,12810,12810,12810,12810,22
|
|
20230718,092600,5919440,12810,12810,12810,12810,0
|
|
20230718,092500,5919440,12810,12800,12810,12800,56
|
|
20230718,092400,5202530,12800,12800,12800,12800,44
|
|
20230718,092300,4639330,12800,12800,12800,12800,0
|
|
20230718,092200,4639330,12800,12800,12800,12800,12
|
|
20230718,092100,4485730,12800,12800,12800,12800,12
|
|
20230718,092000,4332130,12850,12850,12850,12850,0
|
|
20230718,091900,4332130,12850,12850,12850,12850,0
|
|
20230718,091800,4332130,12850,12850,12850,12850,0
|
|
20230718,091700,4332130,12850,12850,12850,12850,0
|
|
20230718,091600,4332130,12850,12850,12850,12850,0
|
|
20230718,091500,4332130,12850,12850,12850,12850,0
|
|
20230718,091400,4332130,12850,12850,12850,12850,0
|
|
20230718,091300,4332130,12850,12850,12850,12850,0
|
|
20230718,091200,4332130,12850,12850,12850,12850,0
|
|
20230718,091100,4332130,12850,12830,12850,12800,50
|
|
20230718,091000,3691780,12830,12800,12830,12800,55
|
|
20230718,090900,2986460,12800,12810,12810,12800,155
|
|
20230718,090800,1002010,12810,12810,12810,12810,0
|
|
20230718,090700,1002010,12810,12810,12810,12810,0
|
|
20230718,090600,1002010,12810,12820,12820,12810,22
|
|
20230718,090500,720180,12810,12810,12810,12810,9
|
|
20230718,090400,604890,12850,12850,12850,12850,0
|
|
20230718,090300,604890,12850,12850,12850,12850,0
|
|
20230718,090200,604890,12850,12860,12860,12850,31
|
|
20230718,090100,206320,12920,12920,12920,12920,0
|
|
20230718,090000,206320,12920,12880,12920,12880,16
|