638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193500,686699580,10820,10820,10820,10820,1366
|
|
20230718,193400,686699580,10820,10820,10820,10820,0
|
|
20230718,193300,686699580,10820,10820,10820,10820,0
|
|
20230718,193200,686699580,10820,10820,10820,10820,0
|
|
20230718,193100,686699580,10820,10820,10820,10820,0
|
|
20230718,193000,686699580,10820,10820,10820,10820,0
|
|
20230718,192900,686699580,10820,10820,10820,10820,0
|
|
20230718,192800,686699580,10820,10820,10820,10820,0
|
|
20230718,192700,686699580,10820,10820,10820,10820,0
|
|
20230718,192600,686699580,10820,10820,10820,10820,0
|
|
20230718,192500,686699580,10820,10820,10820,10820,0
|
|
20230718,192400,686699580,10820,10820,10820,10820,0
|
|
20230718,192300,686699580,10820,10820,10820,10820,0
|
|
20230718,192200,686699580,10820,10820,10820,10820,0
|
|
20230718,192100,686699580,10820,10820,10820,10820,0
|
|
20230718,192000,686699580,10820,10820,10820,10820,0
|
|
20230718,191900,686699580,10820,10820,10820,10820,0
|
|
20230718,191800,686699580,10820,10820,10820,10820,0
|
|
20230718,191700,686699580,10820,10820,10820,10820,0
|
|
20230718,191600,686699580,10820,10820,10820,10820,0
|
|
20230718,191500,686699580,10820,10820,10820,10820,0
|
|
20230718,191400,686699580,10820,10820,10820,10820,0
|
|
20230718,191300,686699580,10820,10820,10820,10820,0
|
|
20230718,191200,686699580,10820,10820,10820,10820,0
|
|
20230718,191100,686699580,10820,10820,10820,10820,0
|
|
20230718,191000,686699580,10820,10820,10820,10820,0
|
|
20230718,190900,686699580,10820,10820,10820,10820,0
|
|
20230718,190800,686699580,10820,10820,10820,10820,0
|
|
20230718,190700,686699580,10820,10820,10820,10820,0
|
|
20230718,190600,686699580,10820,10820,10820,10820,0
|
|
20230718,190500,686699580,10820,10820,10820,10820,1366
|
|
20230718,190400,686699580,10820,10820,10820,10820,0
|
|
20230718,190300,686699580,10820,10820,10820,10820,0
|
|
20230718,190200,686699580,10820,10820,10820,10820,0
|
|
20230718,190100,686699580,10820,10820,10820,10820,0
|
|
20230718,190000,686699580,10820,10820,10820,10820,0
|
|
20230718,185900,686699580,10820,10820,10820,10820,0
|
|
20230718,185800,686699580,10820,10820,10820,10820,0
|
|
20230718,185700,686699580,10820,10820,10820,10820,0
|
|
20230718,185600,686699580,10820,10820,10820,10820,0
|
|
20230718,185500,686699580,10820,10820,10820,10820,0
|
|
20230718,185400,686699580,10820,10820,10820,10820,0
|
|
20230718,185300,686699580,10820,10820,10820,10820,0
|
|
20230718,185200,686699580,10820,10820,10820,10820,0
|
|
20230718,185100,686699580,10820,10820,10820,10820,0
|
|
20230718,185000,686699580,10820,10820,10820,10820,0
|
|
20230718,184900,686699580,10820,10820,10820,10820,0
|
|
20230718,184800,686699580,10820,10820,10820,10820,0
|
|
20230718,184700,686699580,10820,10820,10820,10820,0
|
|
20230718,184600,686699580,10820,10820,10820,10820,0
|
|
20230718,184500,686699580,10820,10820,10820,10820,0
|
|
20230718,184400,686699580,10820,10820,10820,10820,0
|
|
20230718,184300,686699580,10820,10820,10820,10820,0
|
|
20230718,184200,686699580,10820,10820,10820,10820,0
|
|
20230718,184100,686699580,10820,10820,10820,10820,0
|
|
20230718,184000,686699580,10820,10820,10820,10820,0
|
|
20230718,183900,686699580,10820,10820,10820,10820,0
|
|
20230718,183800,686699580,10820,10820,10820,10820,0
|
|
20230718,183700,686699580,10820,10820,10820,10820,0
|
|
20230718,183600,686699580,10820,10820,10820,10820,0
|
|
20230718,183500,686699580,10820,10820,10820,10820,1366
|
|
20230718,183400,686699580,10820,10820,10820,10820,0
|
|
20230718,183300,686699580,10820,10820,10820,10820,0
|
|
20230718,183200,686699580,10820,10820,10820,10820,0
|
|
20230718,183100,686699580,10820,10820,10820,10820,0
|
|
20230718,183000,686699580,10820,10820,10820,10820,0
|
|
20230718,182900,686699580,10820,10820,10820,10820,0
|
|
20230718,182800,686699580,10820,10820,10820,10820,0
|
|
20230718,182700,686699580,10820,10820,10820,10820,0
|
|
20230718,182600,686699580,10820,10820,10820,10820,0
|
|
20230718,182500,686699580,10820,10820,10820,10820,0
|
|
20230718,182400,686699580,10820,10820,10820,10820,0
|
|
20230718,182300,686699580,10820,10820,10820,10820,0
|
|
20230718,182200,686699580,10820,10820,10820,10820,0
|
|
20230718,182100,686699580,10820,10820,10820,10820,0
|
|
20230718,182000,686699580,10820,10820,10820,10820,0
|
|
20230718,181900,686699580,10820,10820,10820,10820,0
|
|
20230718,181800,686699580,10820,10820,10820,10820,0
|
|
20230718,181700,686699580,10820,10820,10820,10820,0
|
|
20230718,181600,686699580,10820,10820,10820,10820,0
|
|
20230718,181500,686699580,10820,10820,10820,10820,0
|
|
20230718,181400,686699580,10820,10820,10820,10820,0
|
|
20230718,181300,686699580,10820,10820,10820,10820,0
|
|
20230718,181200,686699580,10820,10820,10820,10820,0
|
|
20230718,181100,686699580,10820,10820,10820,10820,0
|
|
20230718,181000,686699580,10820,10820,10820,10820,0
|
|
20230718,180900,686699580,10820,10820,10820,10820,0
|
|
20230718,180800,686699580,10820,10820,10820,10820,0
|
|
20230718,180700,686699580,10820,10820,10820,10820,0
|
|
20230718,180600,686699580,10820,10820,10820,10820,0
|
|
20230718,180500,686699580,10820,10820,10820,10820,1366
|
|
20230718,180400,686699580,10820,10820,10820,10820,0
|
|
20230718,180300,686699580,10820,10820,10820,10820,0
|
|
20230718,180200,686699580,10820,10820,10820,10820,0
|
|
20230718,180100,686699580,10820,10820,10820,10820,0
|
|
20230718,180000,686699580,10820,10820,10820,10820,0
|
|
20230718,175900,686699580,10820,10820,10820,10820,0
|
|
20230718,175800,686699580,10820,10820,10820,10820,0
|
|
20230718,175700,686699580,10820,10820,10820,10820,0
|
|
20230718,175600,686699580,10820,10820,10820,10820,0
|
|
20230718,175500,686699580,10820,10820,10820,10820,0
|
|
20230718,175400,686699580,10820,10820,10820,10820,0
|
|
20230718,175300,686699580,10820,10820,10820,10820,0
|
|
20230718,175200,686699580,10820,10820,10820,10820,0
|
|
20230718,175100,686699580,10820,10820,10820,10820,0
|
|
20230718,175000,686699580,10820,10820,10820,10820,0
|
|
20230718,174900,686699580,10820,10820,10820,10820,0
|
|
20230718,174800,686699580,10820,10820,10820,10820,0
|
|
20230718,174700,686699580,10820,10820,10820,10820,0
|
|
20230718,174600,686699580,10820,10820,10820,10820,0
|
|
20230718,174500,686699580,10820,10820,10820,10820,0
|
|
20230718,174400,686699580,10820,10820,10820,10820,0
|
|
20230718,174300,686699580,10820,10820,10820,10820,0
|
|
20230718,174200,686699580,10820,10820,10820,10820,0
|
|
20230718,174100,686699580,10820,10820,10820,10820,0
|
|
20230718,174000,686699580,10820,10820,10820,10820,0
|
|
20230718,173900,686699580,10820,10820,10820,10820,0
|
|
20230718,173800,686699580,10820,10820,10820,10820,0
|
|
20230718,173700,686699580,10820,10820,10820,10820,0
|
|
20230718,173600,686699580,10820,10820,10820,10820,0
|
|
20230718,173500,686699580,10820,10820,10820,10820,1366
|
|
20230718,173400,686699580,10820,10820,10820,10820,0
|
|
20230718,173300,686699580,10820,10820,10820,10820,0
|
|
20230718,173200,686699580,10820,10820,10820,10820,0
|
|
20230718,173100,686699580,10820,10820,10820,10820,0
|
|
20230718,173000,686699580,10820,10820,10820,10820,0
|
|
20230718,172900,686699580,10820,10820,10820,10820,0
|
|
20230718,172800,686699580,10820,10820,10820,10820,0
|
|
20230718,172700,686699580,10820,10820,10820,10820,0
|
|
20230718,172600,686699580,10820,10820,10820,10820,0
|
|
20230718,172500,686699580,10820,10820,10820,10820,0
|
|
20230718,172400,686699580,10820,10820,10820,10820,0
|
|
20230718,172300,686699580,10820,10820,10820,10820,0
|
|
20230718,172200,686699580,10820,10820,10820,10820,0
|
|
20230718,172100,686699580,10820,10820,10820,10820,0
|
|
20230718,172000,686699580,10820,10820,10820,10820,0
|
|
20230718,171900,686699580,10820,10820,10820,10820,0
|
|
20230718,171800,686699580,10820,10820,10820,10820,0
|
|
20230718,171700,686699580,10820,10820,10820,10820,0
|
|
20230718,171600,686699580,10820,10820,10820,10820,0
|
|
20230718,171500,686699580,10820,10820,10820,10820,0
|
|
20230718,171400,686699580,10820,10820,10820,10820,0
|
|
20230718,171300,686699580,10820,10820,10820,10820,0
|
|
20230718,171200,686699580,10820,10820,10820,10820,0
|
|
20230718,171100,686699580,10820,10820,10820,10820,0
|
|
20230718,171000,686699580,10820,10820,10820,10820,0
|
|
20230718,170900,686699580,10820,10820,10820,10820,0
|
|
20230718,170800,686699580,10820,10820,10820,10820,0
|
|
20230718,170700,686699580,10820,10820,10820,10820,0
|
|
20230718,170600,686699580,10820,10820,10820,10820,0
|
|
20230718,170500,686699580,10820,10820,10820,10820,1366
|
|
20230718,170400,686699580,10820,10820,10820,10820,0
|
|
20230718,170300,686699580,10820,10820,10820,10820,0
|
|
20230718,170200,686699580,10820,10820,10820,10820,0
|
|
20230718,170100,686699580,10820,10820,10820,10820,0
|
|
20230718,170000,686699580,10820,10820,10820,10820,0
|
|
20230718,165900,686699580,10820,10820,10820,10820,0
|
|
20230718,165800,686699580,10820,10820,10820,10820,0
|
|
20230718,165700,686699580,10820,10820,10820,10820,0
|
|
20230718,165600,686699580,10820,10820,10820,10820,0
|
|
20230718,165500,686699580,10820,10820,10820,10820,0
|
|
20230718,165400,686699580,10820,10820,10820,10820,0
|
|
20230718,165300,686699580,10820,10820,10820,10820,0
|
|
20230718,165200,686699580,10820,10820,10820,10820,0
|
|
20230718,165100,686699580,10820,10820,10820,10820,0
|
|
20230718,165000,686699580,10820,10820,10820,10820,0
|
|
20230718,164900,686699580,10820,10820,10820,10820,0
|
|
20230718,164800,686699580,10820,10820,10820,10820,0
|
|
20230718,164700,686699580,10820,10820,10820,10820,0
|
|
20230718,164600,686699580,10820,10820,10820,10820,0
|
|
20230718,164500,686699580,10820,10820,10820,10820,0
|
|
20230718,164400,686699580,10820,10820,10820,10820,0
|
|
20230718,164300,686699580,10820,10820,10820,10820,0
|
|
20230718,164200,686699580,10820,10820,10820,10820,0
|
|
20230718,164100,686699580,10820,10820,10820,10820,0
|
|
20230718,164000,686699580,10820,10820,10820,10820,0
|
|
20230718,163900,686699580,10820,10820,10820,10820,0
|
|
20230718,163800,686699580,10820,10820,10820,10820,0
|
|
20230718,163700,686699580,10820,10820,10820,10820,0
|
|
20230718,163600,686699580,10820,10820,10820,10820,0
|
|
20230718,163500,686699580,10820,10820,10820,10820,1366
|
|
20230718,163400,686699580,10820,10820,10820,10820,0
|
|
20230718,163300,686699580,10820,10820,10820,10820,0
|
|
20230718,163200,686699580,10820,10820,10820,10820,0
|
|
20230718,163100,686699580,10820,10820,10820,10820,0
|
|
20230718,163000,686699580,10820,10820,10820,10820,0
|
|
20230718,162900,686699580,10820,10820,10820,10820,0
|
|
20230718,162800,686699580,10820,10820,10820,10820,0
|
|
20230718,162700,686699580,10820,10820,10820,10820,0
|
|
20230718,162600,686699580,10820,10820,10820,10820,0
|
|
20230718,162500,686699580,10820,10820,10820,10820,0
|
|
20230718,162400,686699580,10820,10820,10820,10820,0
|
|
20230718,162300,686699580,10820,10820,10820,10820,0
|
|
20230718,162200,686699580,10820,10820,10820,10820,0
|
|
20230718,162100,686699580,10820,10820,10820,10820,0
|
|
20230718,162000,686699580,10820,10820,10820,10820,0
|
|
20230718,161900,686699580,10820,10820,10820,10820,0
|
|
20230718,161800,686699580,10820,10820,10820,10820,0
|
|
20230718,161700,686699580,10820,10820,10820,10820,0
|
|
20230718,161600,686699580,10820,10820,10820,10820,0
|
|
20230718,161500,686699580,10820,10820,10820,10820,0
|
|
20230718,161400,686699580,10820,10820,10820,10820,0
|
|
20230718,161300,686699580,10820,10820,10820,10820,0
|
|
20230718,161200,686699580,10820,10820,10820,10820,0
|
|
20230718,161100,686699580,10820,10820,10820,10820,0
|
|
20230718,161000,686699580,10820,10820,10820,10820,0
|
|
20230718,160900,686699580,10820,10820,10820,10820,0
|
|
20230718,160800,686699580,10820,10820,10820,10820,0
|
|
20230718,160700,686699580,10820,10820,10820,10820,0
|
|
20230718,160600,686699580,10820,10820,10820,10820,0
|
|
20230718,160500,686699580,10820,10820,10820,10820,1366
|
|
20230718,160400,686699580,10820,10820,10820,10820,0
|
|
20230718,160300,686699580,10820,10820,10820,10820,0
|
|
20230718,160200,686699580,10820,10820,10820,10820,0
|
|
20230718,160100,686699580,10820,10820,10820,10820,0
|
|
20230718,160000,686699580,10820,10820,10820,10820,0
|
|
20230718,155900,686699580,10820,10820,10820,10820,0
|
|
20230718,155800,686699580,10820,10820,10820,10820,0
|
|
20230718,155700,686699580,10820,10820,10820,10820,0
|
|
20230718,155600,686699580,10820,10820,10820,10820,0
|
|
20230718,155500,686699580,10820,10820,10820,10820,0
|
|
20230718,155400,686699580,10820,10820,10820,10820,0
|
|
20230718,155300,686699580,10820,10820,10820,10820,0
|
|
20230718,155200,686699580,10820,10820,10820,10820,0
|
|
20230718,155100,686699580,10820,10820,10820,10820,0
|
|
20230718,155000,686699580,10820,10820,10820,10820,0
|
|
20230718,154900,686699580,10820,10820,10820,10820,0
|
|
20230718,154800,686699580,10820,10820,10820,10820,0
|
|
20230718,154700,686699580,10820,10820,10820,10820,0
|
|
20230718,154600,686699580,10820,10820,10820,10820,0
|
|
20230718,154500,686699580,10820,10820,10820,10820,0
|
|
20230718,154400,686699580,10820,10820,10820,10820,0
|
|
20230718,154300,686699580,10820,10820,10820,10820,0
|
|
20230718,154200,686699580,10820,10820,10820,10820,0
|
|
20230718,154100,686699580,10820,10820,10820,10820,0
|
|
20230718,154000,686699580,10820,10820,10820,10820,0
|
|
20230718,153900,686699580,10820,10820,10820,10820,0
|
|
20230718,153800,686699580,10820,10820,10820,10820,0
|
|
20230718,153700,686699580,10820,10820,10820,10820,0
|
|
20230718,153600,686699580,10820,10820,10820,10820,0
|
|
20230718,153500,686699580,10820,10820,10820,10820,1366
|
|
20230718,153400,686699580,10820,10820,10820,10820,0
|
|
20230718,153300,686699580,10820,10820,10820,10820,0
|
|
20230718,153200,686699580,10820,10820,10820,10820,0
|
|
20230718,153100,686699580,10820,10820,10820,10820,0
|
|
20230718,153000,686699580,10820,10820,10820,10820,1366
|
|
20230718,152900,671919460,10810,10810,10810,10810,0
|
|
20230718,152800,671919460,10810,10810,10810,10810,0
|
|
20230718,152700,671919460,10810,10810,10810,10810,0
|
|
20230718,152600,671919460,10810,10810,10810,10810,0
|
|
20230718,152500,671919460,10810,10810,10810,10810,0
|
|
20230718,152400,671919460,10810,10810,10810,10810,0
|
|
20230718,152300,671919460,10810,10810,10810,10810,0
|
|
20230718,152200,671919460,10810,10810,10810,10810,0
|
|
20230718,152100,671919460,10810,10810,10810,10810,0
|
|
20230718,152000,671919460,10810,10810,10810,10810,0
|
|
20230718,151900,671919460,10810,10810,10810,10810,2
|
|
20230718,151800,671897840,10810,10810,10810,10810,28
|
|
20230718,151700,671595160,10810,10810,10810,10810,111
|
|
20230718,151600,670395250,10800,10800,10800,10800,1
|
|
20230718,151500,670384450,10810,10810,10810,10810,158
|
|
20230718,151400,668676470,10810,10810,10810,10810,0
|
|
20230718,151300,668676470,10810,10810,10810,10810,0
|
|
20230718,151200,668676470,10810,10810,10810,10810,104
|
|
20230718,151100,667552230,10820,10820,10820,10820,82
|
|
20230718,151000,666664990,10810,10800,10810,10800,349
|
|
20230718,150900,662892450,10800,10800,10800,10800,0
|
|
20230718,150800,662892450,10800,10800,10800,10800,34
|
|
20230718,150700,662525250,10800,10810,10810,10800,117
|
|
20230718,150600,661261490,10810,10810,10810,10810,0
|
|
20230718,150500,661261490,10810,10820,10820,10810,33
|
|
20230718,150400,660904490,10820,10820,10820,10820,0
|
|
20230718,150300,660904490,10820,10820,10820,10820,0
|
|
20230718,150200,660904490,10820,10820,10820,10820,0
|
|
20230718,150100,660904490,10820,10820,10820,10820,43
|
|
20230718,150000,660439230,10810,10820,10820,10810,4
|
|
20230718,145900,660395970,10820,10820,10820,10820,0
|
|
20230718,145800,660395970,10820,10820,10820,10820,31
|
|
20230718,145700,660060550,10820,10820,10820,10820,0
|
|
20230718,145600,660060550,10820,10820,10820,10820,0
|
|
20230718,145500,660060550,10820,10820,10820,10820,0
|
|
20230718,145400,660060550,10820,10820,10820,10820,0
|
|
20230718,145300,660060550,10820,10820,10820,10820,0
|
|
20230718,145200,660060550,10820,10820,10820,10820,0
|
|
20230718,145100,660060550,10820,10820,10820,10820,11
|
|
20230718,145000,659941530,10820,10820,10820,10820,12
|
|
20230718,144900,659811690,10820,10820,10820,10820,101
|
|
20230718,144800,658718870,10840,10840,10840,10840,0
|
|
20230718,144700,658718870,10840,10840,10840,10840,0
|
|
20230718,144600,658718870,10840,10790,10840,10790,2171
|
|
20230718,144500,635254700,10770,10790,10790,10770,1307
|
|
20230718,144400,621171460,10790,10790,10790,10790,0
|
|
20230718,144300,621171460,10790,10790,10790,10790,3
|
|
20230718,144200,621139090,10790,10790,10790,10790,0
|
|
20230718,144100,621139090,10790,10810,10810,10790,498
|
|
20230718,144000,615760330,10820,10820,10820,10820,0
|
|
20230718,143900,615760330,10820,10830,10830,10820,763
|
|
20230718,143800,607504140,10830,10820,10830,10820,291
|
|
20230718,143700,604355510,10810,10810,10810,10810,0
|
|
20230718,143600,604355510,10810,10810,10810,10810,0
|
|
20230718,143500,604355510,10810,10810,10810,10810,0
|
|
20230718,143400,604355510,10810,10810,10810,10810,1
|
|
20230718,143300,604344700,10800,10800,10800,10800,10
|
|
20230718,143200,604236700,10800,10800,10800,10800,4
|
|
20230718,143100,604193500,10810,10810,10810,10810,55
|
|
20230718,143000,603598950,10850,10860,10860,10850,2
|
|
20230718,142900,603577240,10800,10800,10800,10800,0
|
|
20230718,142800,603577240,10800,10830,10830,10800,895
|
|
20230718,142700,593895960,10860,10860,10860,10860,0
|
|
20230718,142600,593895960,10860,10860,10860,10860,26
|
|
20230718,142500,593613600,10860,10860,10860,10860,0
|
|
20230718,142400,593613600,10860,10870,10870,10860,92
|
|
20230718,142300,592614470,10870,10870,10870,10870,1000
|
|
20230718,142200,581744470,10870,10870,10870,10870,0
|
|
20230718,142100,581744470,10870,10870,10870,10870,0
|
|
20230718,142000,581744470,10870,10870,10870,10870,56
|
|
20230718,141900,581135750,10840,10840,10840,10840,0
|
|
20230718,141800,581135750,10840,10840,10840,10840,1
|
|
20230718,141700,581124910,10860,10860,10860,10860,0
|
|
20230718,141600,581124910,10860,10860,10860,10860,0
|
|
20230718,141500,581124910,10860,10860,10860,10860,0
|
|
20230718,141400,581124910,10860,10860,10860,10860,551
|
|
20230718,141300,575141050,10860,10870,10870,10860,81
|
|
20230718,141200,574260660,10870,10870,10870,10870,0
|
|
20230718,141100,574260660,10870,10870,10870,10870,0
|
|
20230718,141000,574260660,10870,10870,10870,10870,0
|
|
20230718,140900,574260660,10870,10870,10870,10870,1
|
|
20230718,140800,574249790,10880,10880,10880,10880,0
|
|
20230718,140700,574249790,10880,10880,10880,10880,0
|
|
20230718,140600,574249790,10880,10880,10880,10880,0
|
|
20230718,140500,574249790,10880,10880,10880,10880,2
|
|
20230718,140400,574228030,10820,10830,10830,10820,958
|
|
20230718,140300,563856010,10830,10840,10840,10830,1112
|
|
20230718,140200,551808030,10840,10850,10850,10840,376
|
|
20230718,140100,547731160,10890,10890,10890,10890,0
|
|
20230718,140000,547731160,10890,10890,10890,10890,9
|
|
20230718,135900,547633150,10900,10900,10900,10900,0
|
|
20230718,135800,547633150,10900,10900,10900,10900,0
|
|
20230718,135700,547633150,10900,10900,10900,10900,0
|
|
20230718,135600,547633150,10900,10900,10900,10900,0
|
|
20230718,135500,547633150,10900,10900,10900,10900,0
|
|
20230718,135400,547633150,10900,10900,10900,10900,0
|
|
20230718,135300,547633150,10900,10900,10900,10900,96
|
|
20230718,135200,546586750,10900,10900,10900,10900,2
|
|
20230718,135100,546564950,10830,10830,10830,10830,0
|
|
20230718,135000,546564950,10830,10830,10830,10830,51
|
|
20230718,134900,546012620,10830,10830,10830,10830,11
|
|
20230718,134800,545893490,10830,10830,10830,10830,0
|
|
20230718,134700,545893490,10830,10830,10830,10830,0
|
|
20230718,134600,545893490,10830,10830,10830,10830,12
|
|
20230718,134500,545763530,10820,10830,10830,10820,12
|
|
20230718,134400,545633580,10830,10830,10830,10830,21
|
|
20230718,134300,545406150,10820,10820,10820,10820,292
|
|
20230718,134200,542246710,10820,10820,10820,10820,0
|
|
20230718,134100,542246710,10820,10820,10820,10820,0
|
|
20230718,134000,542246710,10820,10820,10820,10820,90
|
|
20230718,133900,541272910,10820,10820,10820,10820,617
|
|
20230718,133800,534596970,10820,10820,10820,10820,0
|
|
20230718,133700,534596970,10820,10840,10840,10820,502
|
|
20230718,133600,529160760,10880,10880,10880,10880,0
|
|
20230718,133500,529160760,10880,10880,10880,10880,0
|
|
20230718,133400,529160760,10880,10880,10880,10880,35
|
|
20230718,133300,528779960,10880,10880,10880,10880,0
|
|
20230718,133200,528779960,10880,10880,10880,10880,0
|
|
20230718,133100,528779960,10880,10880,10880,10880,58
|
|
20230718,133000,528148920,10850,10850,10850,10850,156
|
|
20230718,132900,526456320,10840,10840,10840,10840,0
|
|
20230718,132800,526456320,10840,10840,10840,10840,0
|
|
20230718,132700,526456320,10840,10840,10840,10840,86
|
|
20230718,132600,525524080,10840,10840,10840,10840,0
|
|
20230718,132500,525524080,10840,10840,10840,10840,0
|
|
20230718,132400,525524080,10840,10840,10840,10840,19
|
|
20230718,132300,525318120,10830,10830,10830,10830,0
|
|
20230718,132200,525318120,10830,10850,10850,10830,928
|
|
20230718,132100,515261480,10850,10850,10850,10850,10
|
|
20230718,132000,515152980,10860,10860,10860,10860,0
|
|
20230718,131900,515152980,10860,10860,10860,10860,60
|
|
20230718,131800,514501380,10850,10850,10850,10850,0
|
|
20230718,131700,514501380,10850,10850,10850,10850,0
|
|
20230718,131600,514501380,10850,10860,10860,10850,8
|
|
20230718,131500,514414560,10850,10850,10850,10850,2
|
|
20230718,131400,514392860,10850,10850,10850,10850,200
|
|
20230718,131300,512222860,10850,10850,10850,10850,0
|
|
20230718,131200,512222860,10850,10850,10850,10850,54
|
|
20230718,131100,511636960,10850,10830,10850,10830,124
|
|
20230718,131000,510293800,10830,10840,10840,10830,143
|
|
20230718,130900,508744850,10850,10850,10850,10850,0
|
|
20230718,130800,508744850,10850,10860,10860,10850,457
|
|
20230718,130700,503782830,10880,10880,10880,10880,500
|
|
20230718,130600,498342830,10850,10850,10850,10850,0
|
|
20230718,130500,498342830,10850,10850,10850,10850,144
|
|
20230718,130400,496780430,10850,10850,10850,10850,0
|
|
20230718,130300,496780430,10850,10850,10850,10850,0
|
|
20230718,130200,496780430,10850,10850,10850,10850,30
|
|
20230718,130100,496454930,10890,10890,10890,10890,0
|
|
20230718,130000,496454930,10890,10890,10890,10890,0
|
|
20230718,125900,496454930,10890,10890,10890,10890,0
|
|
20230718,125800,496454930,10890,10890,10890,10890,100
|
|
20230718,125700,495365930,10890,10890,10890,10890,0
|
|
20230718,125600,495365930,10890,10890,10890,10890,9
|
|
20230718,125500,495267920,10890,10890,10890,10890,2
|
|
20230718,125400,495246140,10820,10820,10820,10820,0
|
|
20230718,125300,495246140,10820,10820,10820,10820,90
|
|
20230718,125200,494272340,10820,10820,10820,10820,0
|
|
20230718,125100,494272340,10820,10820,10820,10820,3
|
|
20230718,125000,494239880,10820,10820,10820,10820,0
|
|
20230718,124900,494239880,10820,10820,10820,10820,0
|
|
20230718,124800,494239880,10820,10820,10820,10820,0
|
|
20230718,124700,494239880,10820,10850,10850,10820,1889
|
|
20230718,124600,473790930,10920,10890,10920,10890,645
|
|
20230718,124500,466765910,10910,10910,10910,10910,0
|
|
20230718,124400,466765910,10910,10910,10910,10910,1
|
|
20230718,124300,466755000,10850,10850,10850,10850,0
|
|
20230718,124200,466755000,10850,10850,10850,10850,0
|
|
20230718,124100,466755000,10850,10850,10850,10850,0
|
|
20230718,124000,466755000,10850,10850,10850,10850,0
|
|
20230718,123900,466755000,10850,10850,10850,10850,150
|
|
20230718,123800,465127500,10840,10860,10860,10840,86
|
|
20230718,123700,464194570,10860,10860,10860,10860,0
|
|
20230718,123600,464194570,10860,10860,10860,10860,0
|
|
20230718,123500,464194570,10860,10860,10860,10860,156
|
|
20230718,123400,462500410,10870,10870,10870,10870,69
|
|
20230718,123300,461750380,10860,10860,10860,10860,20
|
|
20230718,123200,461533180,10860,10860,10860,10860,0
|
|
20230718,123100,461533180,10860,10860,10860,10860,0
|
|
20230718,123000,461533180,10860,10860,10860,10860,0
|
|
20230718,122900,461533180,10860,10860,10860,10860,0
|
|
20230718,122800,461533180,10860,10860,10860,10860,0
|
|
20230718,122700,461533180,10860,10860,10860,10860,0
|
|
20230718,122600,461533180,10860,10860,10860,10860,0
|
|
20230718,122500,461533180,10860,10860,10860,10860,300
|
|
20230718,122400,458275180,10860,10860,10860,10860,0
|
|
20230718,122300,458275180,10860,10860,10860,10860,1
|
|
20230718,122200,458264320,10890,10930,10930,10890,55
|
|
20230718,122100,457665320,10950,10950,10950,10950,0
|
|
20230718,122000,457665320,10950,10950,10950,10950,0
|
|
20230718,121900,457665320,10950,10950,10950,10950,0
|
|
20230718,121800,457665320,10950,10950,10950,10950,1
|
|
20230718,121700,457654370,10830,10940,10950,10830,20
|
|
20230718,121600,457436880,10820,10820,10820,10820,0
|
|
20230718,121500,457436880,10820,10820,10820,10820,7
|
|
20230718,121400,457361140,10820,10820,10820,10820,353
|
|
20230718,121300,453541680,10850,10860,10860,10850,273
|
|
20230718,121200,450579460,10970,10970,10970,10970,0
|
|
20230718,121100,450579460,10970,10850,10970,10850,30
|
|
20230718,121000,450252350,10850,10860,10860,10850,20
|
|
20230718,120900,450035240,10850,10860,10860,10850,100
|
|
20230718,120800,448950110,10870,10870,10870,10870,201
|
|
20230718,120700,446765240,10880,10900,10900,10880,550
|
|
20230718,120600,440780240,10890,10890,10890,10890,56
|
|
20230718,120500,440170400,10900,10900,10900,10900,0
|
|
20230718,120400,440170400,10900,10900,10900,10900,22
|
|
20230718,120300,439930600,10900,10900,10900,10900,0
|
|
20230718,120200,439930600,10900,10910,10960,10900,1682
|
|
20230718,120100,421580650,10910,10910,10910,10910,0
|
|
20230718,120000,421580650,10910,10910,10910,10910,0
|
|
20230718,115900,421580650,10910,10920,10960,10910,283
|
|
20230718,115800,418493060,10920,10930,10930,10920,2046
|
|
20230718,115700,396139980,10930,10930,10930,10930,0
|
|
20230718,115600,396139980,10930,10930,10930,10930,0
|
|
20230718,115500,396139980,10930,10930,10930,10930,1
|
|
20230718,115400,396129050,10940,10940,10940,10940,0
|
|
20230718,115300,396129050,10940,10940,10940,10940,0
|
|
20230718,115200,396129050,10940,10940,10940,10940,9
|
|
20230718,115100,396030590,10920,10920,10920,10920,0
|
|
20230718,115000,396030590,10920,10920,10920,10920,0
|
|
20230718,114900,396030590,10920,10920,10920,10920,0
|
|
20230718,114800,396030590,10920,10920,10920,10920,0
|
|
20230718,114700,396030590,10920,10920,10920,10920,0
|
|
20230718,114600,396030590,10920,10920,10920,10920,352
|
|
20230718,114500,392186750,10920,10930,10930,10920,1010
|
|
20230718,114400,381150180,10930,10930,10930,10930,268
|
|
20230718,114300,378220940,10930,10930,10930,10930,0
|
|
20230718,114200,378220940,10930,10950,10950,10930,2681
|
|
20230718,114100,348902810,10960,10960,10960,10960,10
|
|
20230718,114000,348793210,11020,11020,11020,11020,0
|
|
20230718,113900,348793210,11020,11020,11020,11020,0
|
|
20230718,113800,348793210,11020,11010,11020,11010,43
|
|
20230718,113700,348319650,11020,11020,11020,11020,0
|
|
20230718,113600,348319650,11020,11020,11020,11020,0
|
|
20230718,113500,348319650,11020,11020,11020,11020,0
|
|
20230718,113400,348319650,11020,11020,11020,11020,10
|
|
20230718,113300,348209450,11020,11020,11020,11020,12
|
|
20230718,113200,348077210,11020,11020,11020,11020,2
|
|
20230718,113100,348055170,11020,10940,11020,10940,2
|
|
20230718,113000,348033210,10950,10950,10950,10950,0
|
|
20230718,112900,348033210,10950,10950,10950,10950,105
|
|
20230718,112800,346883460,10940,10940,10940,10940,0
|
|
20230718,112700,346883460,10940,10950,10950,10940,101
|
|
20230718,112600,345777740,11020,11020,11020,11020,43
|
|
20230718,112500,345303880,10950,10950,10950,10950,0
|
|
20230718,112400,345303880,10950,10950,10950,10950,20
|
|
20230718,112300,345084880,11030,11030,11030,11030,272
|
|
20230718,112200,342084720,11030,11030,11030,11030,0
|
|
20230718,112100,342084720,11030,11030,11030,11030,0
|
|
20230718,112000,342084720,11030,11030,11030,11030,0
|
|
20230718,111900,342084720,11030,11030,11030,11030,0
|
|
20230718,111800,342084720,11030,11030,11030,11030,53
|
|
20230718,111700,341500130,10990,10990,10990,10990,0
|
|
20230718,111600,341500130,10990,10980,10990,10980,12
|
|
20230718,111500,341368330,10940,10940,10940,10940,1
|
|
20230718,111400,341357390,10980,10980,10980,10980,1
|
|
20230718,111300,341346410,10990,10990,10990,10990,0
|
|
20230718,111200,341346410,10990,10990,10990,10990,0
|
|
20230718,111100,341346410,10990,10990,10990,10990,0
|
|
20230718,111000,341346410,10990,10990,10990,10990,0
|
|
20230718,110900,341346410,10990,10990,10990,10990,20
|
|
20230718,110800,341126610,10990,10950,10990,10950,309
|
|
20230718,110700,337742020,10960,10950,10960,10950,113
|
|
20230718,110600,336504370,10950,10950,10950,10950,25
|
|
20230718,110500,336230620,10960,10960,10960,10960,88
|
|
20230718,110400,335266140,10960,10960,10960,10960,0
|
|
20230718,110300,335266140,10960,10960,10960,10960,0
|
|
20230718,110200,335266140,10960,10960,10960,10960,0
|
|
20230718,110100,335266140,10960,10960,10960,10960,30
|
|
20230718,110000,334937340,10990,10990,10990,10990,0
|
|
20230718,105900,334937340,10990,10990,10990,10990,0
|
|
20230718,105800,334937340,10990,10990,10990,10990,73
|
|
20230718,105700,334135070,11040,11040,11040,11040,0
|
|
20230718,105600,334135070,11040,11040,11040,11040,0
|
|
20230718,105500,334135070,11040,10960,11040,10960,3
|
|
20230718,105400,334102030,11040,11040,11040,11040,1
|
|
20230718,105300,334090990,11050,11050,11050,11050,2
|
|
20230718,105200,334068890,10960,10960,10960,10960,0
|
|
20230718,105100,334068890,10960,10980,10980,10960,1619
|
|
20230718,105000,316317910,10970,10970,10970,10970,0
|
|
20230718,104900,316317910,10970,11060,11060,10970,1040
|
|
20230718,104800,304900020,11000,11000,11000,11000,30
|
|
20230718,104700,304570020,11000,11000,11000,11000,0
|
|
20230718,104600,304570020,11000,11000,11000,11000,0
|
|
20230718,104500,304570020,11000,11060,11060,11000,58
|
|
20230718,104400,303928600,11000,11000,11000,11000,10
|
|
20230718,104300,303818600,11080,11080,11080,11080,0
|
|
20230718,104200,303818600,11080,11080,11080,11080,0
|
|
20230718,104100,303818600,11080,11080,11080,11080,0
|
|
20230718,104000,303818600,11080,11040,11080,11040,244
|
|
20230718,103900,301118380,11040,11040,11040,11040,55
|
|
20230718,103800,300511180,10970,10970,10970,10970,0
|
|
20230718,103700,300511180,10970,10980,10980,10970,624
|
|
20230718,103600,293665890,11050,11050,11050,11050,0
|
|
20230718,103500,293665890,11050,11050,11050,11050,0
|
|
20230718,103400,293665890,11050,11050,11050,11050,0
|
|
20230718,103300,293665890,11050,11050,11050,11050,0
|
|
20230718,103200,293665890,11050,11050,11050,11050,5
|
|
20230718,103100,293610640,10970,10970,10970,10970,297
|
|
20230718,103000,290352550,10970,10970,10970,10970,404
|
|
20230718,102900,285920670,10970,10970,10970,10970,100
|
|
20230718,102800,284823670,10970,10980,10980,10970,350
|
|
20230718,102700,280983170,10980,10980,10980,10980,100
|
|
20230718,102600,279885170,10980,10980,10980,10980,0
|
|
20230718,102500,279885170,10980,10980,10980,10980,0
|
|
20230718,102400,279885170,10980,10980,10980,10980,0
|
|
20230718,102300,279885170,10980,10980,10980,10980,0
|
|
20230718,102200,279885170,10980,10980,10980,10980,102
|
|
20230718,102100,278765210,11080,11050,11090,10970,279
|
|
20230718,102000,275690170,10990,11000,11000,10990,241
|
|
20230718,101900,273040370,11010,11060,11060,11010,55
|
|
20230718,101800,272432320,11060,11060,11060,11060,0
|
|
20230718,101700,272432320,11060,11060,11060,11060,0
|
|
20230718,101600,272432320,11060,11060,11060,11060,1
|
|
20230718,101500,272421260,11060,11060,11060,11060,0
|
|
20230718,101400,272421260,11060,11060,11060,11060,5
|
|
20230718,101300,272365960,11070,11070,11070,11070,0
|
|
20230718,101200,272365960,11070,11070,11070,11070,0
|
|
20230718,101100,272365960,11070,11070,11070,11070,0
|
|
20230718,101000,272365960,11070,11070,11070,11070,0
|
|
20230718,100900,272365960,11070,11060,11070,10990,77
|
|
20230718,100800,271515960,11070,11070,11070,11070,1
|
|
20230718,100700,271504890,11070,11070,11070,11070,1
|
|
20230718,100600,271493820,11080,11080,11080,11080,0
|
|
20230718,100500,271493820,11080,11080,11080,11080,0
|
|
20230718,100400,271493820,11080,11080,11080,11080,1
|
|
20230718,100300,271482740,11000,11020,11020,11000,507
|
|
20230718,100200,265902730,11090,11090,11090,11090,0
|
|
20230718,100100,265902730,11090,11020,11090,11020,76
|
|
20230718,100000,265064090,11100,11100,11110,11030,10
|
|
20230718,095900,264953430,11030,11030,11030,11030,77
|
|
20230718,095800,264104120,11140,10990,11140,10990,280
|
|
20230718,095700,261018300,10940,10940,10940,10940,100
|
|
20230718,095600,259924300,10940,10940,10940,10940,13
|
|
20230718,095500,259782080,10930,10930,10930,10930,15
|
|
20230718,095400,259618130,10930,10940,10990,10930,477
|
|
20230718,095300,254403700,10940,10920,10940,10920,160
|
|
20230718,095200,252656300,10910,10910,10910,10910,1
|
|
20230718,095100,252645390,10910,11000,11000,10910,2683
|
|
20230718,095000,223318900,10960,10960,10960,10960,5
|
|
20230718,094900,223264100,10960,10980,10980,10960,1441
|
|
20230718,094800,207463870,10980,11020,11020,10980,4
|
|
20230718,094700,207419830,10980,10980,10980,10980,0
|
|
20230718,094600,207419830,10980,10980,10980,10980,16
|
|
20230718,094500,207244150,10970,11050,11050,10970,51
|
|
20230718,094400,206684600,10970,10980,10980,10970,1200
|
|
20230718,094300,193520100,10980,10980,10980,10980,0
|
|
20230718,094200,193520100,10980,10980,10980,10980,5
|
|
20230718,094100,193465200,10970,10970,10970,10970,0
|
|
20230718,094000,193465200,10970,10970,10970,10970,0
|
|
20230718,093900,193465200,10970,11000,11000,10970,1540
|
|
20230718,093800,176553890,11010,11010,11010,11010,0
|
|
20230718,093700,176553890,11010,11010,11010,11010,6
|
|
20230718,093600,176487830,11010,11010,11010,11010,1
|
|
20230718,093500,176476820,11010,11050,11050,11010,220
|
|
20230718,093400,174054560,11050,11050,11050,11050,0
|
|
20230718,093300,174054560,11050,11120,11120,11010,1646
|
|
20230718,093200,155910200,11120,11060,11120,11060,211
|
|
20230718,093100,153576480,11150,11150,11150,11150,0
|
|
20230718,093000,153576480,11150,11140,11150,11140,35
|
|
20230718,092900,153186370,11150,11100,11150,11100,150
|
|
20230718,092800,151519230,11050,11050,11050,11050,24
|
|
20230718,092700,151254030,11050,11030,11050,11030,96
|
|
20230718,092600,150193750,11000,11000,11000,11000,2
|
|
20230718,092500,150171750,10960,10930,11100,10930,159
|
|
20230718,092400,148426170,10930,10950,10960,10930,1877
|
|
20230718,092300,127893630,10970,10940,10970,10940,9
|
|
20230718,092200,127795130,10940,10950,10950,10920,898
|
|
20230718,092100,117980050,10960,11000,11000,10960,808
|
|
20230718,092000,109107300,11050,11040,11050,11000,1637
|
|
20230718,091900,91066640,11030,11050,11050,11030,953
|
|
20230718,091800,80546480,11050,11050,11050,11050,0
|
|
20230718,091700,80546480,11050,11090,11090,11050,125
|
|
20230718,091600,79165030,11030,11030,11030,11030,0
|
|
20230718,091500,79165030,11030,11050,11050,11030,275
|
|
20230718,091400,76128350,11130,11130,11130,11130,12
|
|
20230718,091300,75994790,11050,11050,11050,11050,30
|
|
20230718,091200,75663290,11050,11050,11050,11050,40
|
|
20230718,091100,75221290,11040,11040,11040,11040,50
|
|
20230718,091000,74669290,10950,10950,10950,10950,0
|
|
20230718,090900,74669290,10950,11010,11010,10950,130
|
|
20230718,090800,73243920,11010,11070,11070,11000,3073
|
|
20230718,090700,39410930,11080,11100,11120,11080,305
|
|
20230718,090600,36029850,11100,11100,11170,11100,216
|
|
20230718,090500,33631900,11170,11190,11190,11170,1569
|
|
20230718,090400,16100650,11190,11190,11190,11190,0
|
|
20230718,090300,16100650,11190,11190,11190,11190,200
|
|
20230718,090200,13862650,11170,11170,11170,11170,0
|
|
20230718,090100,13862650,11170,11170,11180,11170,404
|
|
20230718,090000,9349870,11170,11200,11250,11170,836
|