578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183500,145814580,18920,18920,18920,18920,298
|
|
20230710,183400,145814580,18920,18920,18920,18920,0
|
|
20230710,183300,145814580,18920,18920,18920,18920,0
|
|
20230710,183200,145814580,18920,18920,18920,18920,0
|
|
20230710,183100,145814580,18920,18920,18920,18920,0
|
|
20230710,183000,145814580,18920,18920,18920,18920,0
|
|
20230710,182900,145814580,18920,18920,18920,18920,0
|
|
20230710,182800,145814580,18920,18920,18920,18920,0
|
|
20230710,182700,145814580,18920,18920,18920,18920,0
|
|
20230710,182600,145814580,18920,18920,18920,18920,0
|
|
20230710,182500,145814580,18920,18920,18920,18920,0
|
|
20230710,182400,145814580,18920,18920,18920,18920,0
|
|
20230710,182300,145814580,18920,18920,18920,18920,0
|
|
20230710,182200,145814580,18920,18920,18920,18920,0
|
|
20230710,182100,145814580,18920,18920,18920,18920,0
|
|
20230710,182000,145814580,18920,18920,18920,18920,0
|
|
20230710,181900,145814580,18920,18920,18920,18920,0
|
|
20230710,181800,145814580,18920,18920,18920,18920,0
|
|
20230710,181700,145814580,18920,18920,18920,18920,0
|
|
20230710,181600,145814580,18920,18920,18920,18920,0
|
|
20230710,181500,145814580,18920,18920,18920,18920,0
|
|
20230710,181400,145814580,18920,18920,18920,18920,0
|
|
20230710,181300,145814580,18920,18920,18920,18920,0
|
|
20230710,181200,145814580,18920,18920,18920,18920,0
|
|
20230710,181100,145814580,18920,18920,18920,18920,0
|
|
20230710,181000,145814580,18920,18920,18920,18920,0
|
|
20230710,180900,145814580,18920,18920,18920,18920,0
|
|
20230710,180800,145814580,18920,18920,18920,18920,0
|
|
20230710,180700,145814580,18920,18920,18920,18920,0
|
|
20230710,180600,145814580,18920,18920,18920,18920,0
|
|
20230710,180500,145814580,18920,18920,18920,18920,298
|
|
20230710,180400,145814580,18920,18920,18920,18920,0
|
|
20230710,180300,145814580,18920,18920,18920,18920,0
|
|
20230710,180200,145814580,18920,18920,18920,18920,0
|
|
20230710,180100,145814580,18920,18920,18920,18920,0
|
|
20230710,180000,145814580,18920,18920,18920,18920,0
|
|
20230710,175900,145814580,18920,18920,18920,18920,0
|
|
20230710,175800,145814580,18920,18920,18920,18920,0
|
|
20230710,175700,145814580,18920,18920,18920,18920,0
|
|
20230710,175600,145814580,18920,18920,18920,18920,0
|
|
20230710,175500,145814580,18920,18920,18920,18920,0
|
|
20230710,175400,145814580,18920,18920,18920,18920,0
|
|
20230710,175300,145814580,18920,18920,18920,18920,0
|
|
20230710,175200,145814580,18920,18920,18920,18920,0
|
|
20230710,175100,145814580,18920,18920,18920,18920,0
|
|
20230710,175000,145814580,18920,18920,18920,18920,0
|
|
20230710,174900,145814580,18920,18920,18920,18920,0
|
|
20230710,174800,145814580,18920,18920,18920,18920,0
|
|
20230710,174700,145814580,18920,18920,18920,18920,0
|
|
20230710,174600,145814580,18920,18920,18920,18920,0
|
|
20230710,174500,145814580,18920,18920,18920,18920,0
|
|
20230710,174400,145814580,18920,18920,18920,18920,0
|
|
20230710,174300,145814580,18920,18920,18920,18920,0
|
|
20230710,174200,145814580,18920,18920,18920,18920,0
|
|
20230710,174100,145814580,18920,18920,18920,18920,0
|
|
20230710,174000,145814580,18920,18920,18920,18920,0
|
|
20230710,173900,145814580,18920,18920,18920,18920,0
|
|
20230710,173800,145814580,18920,18920,18920,18920,0
|
|
20230710,173700,145814580,18920,18920,18920,18920,0
|
|
20230710,173600,145814580,18920,18920,18920,18920,0
|
|
20230710,173500,145814580,18920,18920,18920,18920,298
|
|
20230710,173400,145814580,18920,18920,18920,18920,0
|
|
20230710,173300,145814580,18920,18920,18920,18920,0
|
|
20230710,173200,145814580,18920,18920,18920,18920,0
|
|
20230710,173100,145814580,18920,18920,18920,18920,0
|
|
20230710,173000,145814580,18920,18920,18920,18920,0
|
|
20230710,172900,145814580,18920,18920,18920,18920,0
|
|
20230710,172800,145814580,18920,18920,18920,18920,0
|
|
20230710,172700,145814580,18920,18920,18920,18920,0
|
|
20230710,172600,145814580,18920,18920,18920,18920,0
|
|
20230710,172500,145814580,18920,18920,18920,18920,0
|
|
20230710,172400,145814580,18920,18920,18920,18920,0
|
|
20230710,172300,145814580,18920,18920,18920,18920,0
|
|
20230710,172200,145814580,18920,18920,18920,18920,0
|
|
20230710,172100,145814580,18920,18920,18920,18920,0
|
|
20230710,172000,145814580,18920,18920,18920,18920,0
|
|
20230710,171900,145814580,18920,18920,18920,18920,0
|
|
20230710,171800,145814580,18920,18920,18920,18920,0
|
|
20230710,171700,145814580,18920,18920,18920,18920,0
|
|
20230710,171600,145814580,18920,18920,18920,18920,0
|
|
20230710,171500,145814580,18920,18920,18920,18920,0
|
|
20230710,171400,145814580,18920,18920,18920,18920,0
|
|
20230710,171300,145814580,18920,18920,18920,18920,0
|
|
20230710,171200,145814580,18920,18920,18920,18920,0
|
|
20230710,171100,145814580,18920,18920,18920,18920,0
|
|
20230710,171000,145814580,18920,18920,18920,18920,0
|
|
20230710,170900,145814580,18920,18920,18920,18920,0
|
|
20230710,170800,145814580,18920,18920,18920,18920,0
|
|
20230710,170700,145814580,18920,18920,18920,18920,0
|
|
20230710,170600,145814580,18920,18920,18920,18920,0
|
|
20230710,170500,145814580,18920,18920,18920,18920,298
|
|
20230710,170400,145814580,18920,18920,18920,18920,0
|
|
20230710,170300,145814580,18920,18920,18920,18920,0
|
|
20230710,170200,145814580,18920,18920,18920,18920,0
|
|
20230710,170100,145814580,18920,18920,18920,18920,0
|
|
20230710,170000,145814580,18920,18920,18920,18920,0
|
|
20230710,165900,145814580,18920,18920,18920,18920,0
|
|
20230710,165800,145814580,18920,18920,18920,18920,0
|
|
20230710,165700,145814580,18920,18920,18920,18920,0
|
|
20230710,165600,145814580,18920,18920,18920,18920,0
|
|
20230710,165500,145814580,18920,18920,18920,18920,0
|
|
20230710,165400,145814580,18920,18920,18920,18920,0
|
|
20230710,165300,145814580,18920,18920,18920,18920,0
|
|
20230710,165200,145814580,18920,18920,18920,18920,0
|
|
20230710,165100,145814580,18920,18920,18920,18920,0
|
|
20230710,165000,145814580,18920,18920,18920,18920,0
|
|
20230710,164900,145814580,18920,18920,18920,18920,0
|
|
20230710,164800,145814580,18920,18920,18920,18920,0
|
|
20230710,164700,145814580,18920,18920,18920,18920,0
|
|
20230710,164600,145814580,18920,18920,18920,18920,0
|
|
20230710,164500,145814580,18920,18920,18920,18920,0
|
|
20230710,164400,145814580,18920,18920,18920,18920,0
|
|
20230710,164300,145814580,18920,18920,18920,18920,0
|
|
20230710,164200,145814580,18920,18920,18920,18920,0
|
|
20230710,164100,145814580,18920,18920,18920,18920,0
|
|
20230710,164000,145814580,18920,18920,18920,18920,0
|
|
20230710,163900,145814580,18920,18920,18920,18920,0
|
|
20230710,163800,145814580,18920,18920,18920,18920,0
|
|
20230710,163700,145814580,18920,18920,18920,18920,0
|
|
20230710,163600,145814580,18920,18920,18920,18920,0
|
|
20230710,163500,145814580,18920,18920,18920,18920,298
|
|
20230710,163400,145814580,18920,18920,18920,18920,0
|
|
20230710,163300,145814580,18920,18920,18920,18920,0
|
|
20230710,163200,145814580,18920,18920,18920,18920,0
|
|
20230710,163100,145814580,18920,18920,18920,18920,0
|
|
20230710,163000,145814580,18920,18920,18920,18920,0
|
|
20230710,162900,145814580,18920,18920,18920,18920,0
|
|
20230710,162800,145814580,18920,18920,18920,18920,0
|
|
20230710,162700,145814580,18920,18920,18920,18920,0
|
|
20230710,162600,145814580,18920,18920,18920,18920,0
|
|
20230710,162500,145814580,18920,18920,18920,18920,0
|
|
20230710,162400,145814580,18920,18920,18920,18920,0
|
|
20230710,162300,145814580,18920,18920,18920,18920,0
|
|
20230710,162200,145814580,18920,18920,18920,18920,0
|
|
20230710,162100,145814580,18920,18920,18920,18920,0
|
|
20230710,162000,145814580,18920,18920,18920,18920,0
|
|
20230710,161900,145814580,18920,18920,18920,18920,0
|
|
20230710,161800,145814580,18920,18920,18920,18920,0
|
|
20230710,161700,145814580,18920,18920,18920,18920,0
|
|
20230710,161600,145814580,18920,18920,18920,18920,0
|
|
20230710,161500,145814580,18920,18920,18920,18920,0
|
|
20230710,161400,145814580,18920,18920,18920,18920,0
|
|
20230710,161300,145814580,18920,18920,18920,18920,0
|
|
20230710,161200,145814580,18920,18920,18920,18920,0
|
|
20230710,161100,145814580,18920,18920,18920,18920,0
|
|
20230710,161000,145814580,18920,18920,18920,18920,0
|
|
20230710,160900,145814580,18920,18920,18920,18920,0
|
|
20230710,160800,145814580,18920,18920,18920,18920,0
|
|
20230710,160700,145814580,18920,18920,18920,18920,0
|
|
20230710,160600,145814580,18920,18920,18920,18920,0
|
|
20230710,160500,145814580,18920,18920,18920,18920,298
|
|
20230710,160400,145814580,18920,18920,18920,18920,0
|
|
20230710,160300,145814580,18920,18920,18920,18920,0
|
|
20230710,160200,145814580,18920,18920,18920,18920,0
|
|
20230710,160100,145814580,18920,18920,18920,18920,0
|
|
20230710,160000,145814580,18920,18920,18920,18920,0
|
|
20230710,155900,145814580,18920,18920,18920,18920,0
|
|
20230710,155800,145814580,18920,18920,18920,18920,0
|
|
20230710,155700,145814580,18920,18920,18920,18920,0
|
|
20230710,155600,145814580,18920,18920,18920,18920,0
|
|
20230710,155500,145814580,18920,18920,18920,18920,0
|
|
20230710,155400,145814580,18920,18920,18920,18920,0
|
|
20230710,155300,145814580,18920,18920,18920,18920,0
|
|
20230710,155200,145814580,18920,18920,18920,18920,0
|
|
20230710,155100,145814580,18920,18920,18920,18920,0
|
|
20230710,155000,145814580,18920,18920,18920,18920,0
|
|
20230710,154900,145814580,18920,18920,18920,18920,0
|
|
20230710,154800,145814580,18920,18920,18920,18920,0
|
|
20230710,154700,145814580,18920,18920,18920,18920,0
|
|
20230710,154600,145814580,18920,18920,18920,18920,0
|
|
20230710,154500,145814580,18920,18920,18920,18920,0
|
|
20230710,154400,145814580,18920,18920,18920,18920,0
|
|
20230710,154300,145814580,18920,18920,18920,18920,0
|
|
20230710,154200,145814580,18920,18920,18920,18920,0
|
|
20230710,154100,145814580,18920,18920,18920,18920,0
|
|
20230710,154000,145814580,18920,18920,18920,18920,0
|
|
20230710,153900,145814580,18920,18920,18920,18920,0
|
|
20230710,153800,145814580,18920,18920,18920,18920,0
|
|
20230710,153700,145814580,18920,18920,18920,18920,0
|
|
20230710,153600,145814580,18920,18920,18920,18920,0
|
|
20230710,153500,145814580,18920,18920,18920,18920,298
|
|
20230710,153400,145814580,18920,18920,18920,18920,0
|
|
20230710,153300,145814580,18920,18920,18920,18920,0
|
|
20230710,153200,145814580,18920,18920,18920,18920,0
|
|
20230710,153100,145814580,18920,18920,18920,18920,0
|
|
20230710,153000,145814580,18920,18920,18920,18920,298
|
|
20230710,152900,140176420,18920,18920,18920,18920,0
|
|
20230710,152800,140176420,18920,18920,18920,18920,0
|
|
20230710,152700,140176420,18920,18920,18920,18920,0
|
|
20230710,152600,140176420,18920,18920,18920,18920,0
|
|
20230710,152500,140176420,18920,18920,18920,18920,0
|
|
20230710,152400,140176420,18920,18920,18920,18920,0
|
|
20230710,152300,140176420,18920,18920,18920,18920,0
|
|
20230710,152200,140176420,18920,18920,18920,18920,0
|
|
20230710,152100,140176420,18920,18920,18920,18920,0
|
|
20230710,152000,140176420,18920,18920,18920,18920,0
|
|
20230710,151900,140176420,18920,18880,18920,18860,190
|
|
20230710,151800,136588620,18880,18880,18880,18880,6
|
|
20230710,151700,136475340,18880,18860,18880,18860,334
|
|
20230710,151600,130175720,18850,18860,18860,18850,14
|
|
20230710,151500,129911770,18860,18860,18860,18860,2
|
|
20230710,151400,129874050,18870,18870,18870,18870,0
|
|
20230710,151300,129874050,18870,18870,18870,18870,0
|
|
20230710,151200,129874050,18870,18850,18870,18850,7
|
|
20230710,151100,129742080,18860,18860,18860,18860,1
|
|
20230710,151000,129723220,18850,18850,18850,18850,0
|
|
20230710,150900,129723220,18850,18850,18850,18850,0
|
|
20230710,150800,129723220,18850,18850,18850,18850,0
|
|
20230710,150700,129723220,18850,18850,18850,18850,0
|
|
20230710,150600,129723220,18850,18860,18860,18850,51
|
|
20230710,150500,128761370,18860,18860,18860,18860,0
|
|
20230710,150400,128761370,18860,18860,18860,18860,0
|
|
20230710,150300,128761370,18860,18860,18860,18860,0
|
|
20230710,150200,128761370,18860,18860,18860,18860,120
|
|
20230710,150100,126498170,18870,18870,18870,18870,0
|
|
20230710,150000,126498170,18870,18870,18870,18870,0
|
|
20230710,145900,126498170,18870,18870,18870,18870,0
|
|
20230710,145800,126498170,18870,18870,18870,18870,0
|
|
20230710,145700,126498170,18870,18870,18870,18870,1
|
|
20230710,145600,126479300,18870,18870,18870,18870,2
|
|
20230710,145500,126441560,18880,18880,18880,18880,0
|
|
20230710,145400,126441560,18880,18880,18880,18880,10
|
|
20230710,145300,126252760,18880,18880,18880,18880,0
|
|
20230710,145200,126252760,18880,18860,18880,18860,23
|
|
20230710,145100,125818540,18870,18870,18870,18870,0
|
|
20230710,145000,125818540,18870,18870,18870,18870,0
|
|
20230710,144900,125818540,18870,18870,18870,18870,0
|
|
20230710,144800,125818540,18870,18870,18870,18870,0
|
|
20230710,144700,125818540,18870,18870,18870,18870,0
|
|
20230710,144600,125818540,18870,18870,18870,18870,15
|
|
20230710,144500,125535490,18860,18860,18860,18860,0
|
|
20230710,144400,125535490,18860,18860,18860,18860,0
|
|
20230710,144300,125535490,18860,18860,18860,18860,0
|
|
20230710,144200,125535490,18860,18860,18860,18860,0
|
|
20230710,144100,125535490,18860,18870,18870,18860,54
|
|
20230710,144000,124516530,18870,18870,18870,18870,0
|
|
20230710,143900,124516530,18870,18870,18870,18870,0
|
|
20230710,143800,124516530,18870,18870,18870,18870,0
|
|
20230710,143700,124516530,18870,18870,18870,18870,0
|
|
20230710,143600,124516530,18870,18870,18870,18870,0
|
|
20230710,143500,124516530,18870,18870,18870,18870,18
|
|
20230710,143400,124176870,18880,18880,18880,18880,0
|
|
20230710,143300,124176870,18880,18880,18880,18880,0
|
|
20230710,143200,124176870,18880,18880,18880,18880,0
|
|
20230710,143100,124176870,18880,18880,18880,18880,0
|
|
20230710,143000,124176870,18880,18880,18880,18880,0
|
|
20230710,142900,124176870,18880,18880,18880,18880,0
|
|
20230710,142800,124176870,18880,18880,18880,18880,0
|
|
20230710,142700,124176870,18880,18900,18900,18880,342
|
|
20230710,142600,117718010,18910,18910,18910,18910,0
|
|
20230710,142500,117718010,18910,18910,18910,18910,0
|
|
20230710,142400,117718010,18910,18910,18910,18910,0
|
|
20230710,142300,117718010,18910,18910,18910,18910,0
|
|
20230710,142200,117718010,18910,18910,18910,18910,0
|
|
20230710,142100,117718010,18910,18910,18910,18910,0
|
|
20230710,142000,117718010,18910,18910,18910,18910,0
|
|
20230710,141900,117718010,18910,18910,18910,18910,6
|
|
20230710,141800,117604550,18910,18910,18910,18910,0
|
|
20230710,141700,117604550,18910,18910,18910,18910,0
|
|
20230710,141600,117604550,18910,18910,18910,18910,0
|
|
20230710,141500,117604550,18910,18910,18910,18910,0
|
|
20230710,141400,117604550,18910,18910,18910,18910,0
|
|
20230710,141300,117604550,18910,18910,18910,18910,0
|
|
20230710,141200,117604550,18910,18910,18910,18910,0
|
|
20230710,141100,117604550,18910,18910,18910,18910,0
|
|
20230710,141000,117604550,18910,18910,18910,18910,6
|
|
20230710,140900,117491090,18910,18910,18910,18910,0
|
|
20230710,140800,117491090,18910,18910,18910,18910,0
|
|
20230710,140700,117491090,18910,18910,18910,18910,0
|
|
20230710,140600,117491090,18910,18910,18910,18910,15
|
|
20230710,140500,117207440,18900,18900,18900,18900,0
|
|
20230710,140400,117207440,18900,18900,18900,18900,0
|
|
20230710,140300,117207440,18900,18900,18900,18900,0
|
|
20230710,140200,117207440,18900,18900,18900,18900,3
|
|
20230710,140100,117150740,18900,18910,18910,18900,163
|
|
20230710,140000,114068440,18900,18900,18900,18900,0
|
|
20230710,135900,114068440,18900,18900,18900,18900,0
|
|
20230710,135800,114068440,18900,18900,18900,18900,15
|
|
20230710,135700,113784940,18900,18900,18900,18900,0
|
|
20230710,135600,113784940,18900,18900,18900,18900,0
|
|
20230710,135500,113784940,18900,18900,18900,18900,0
|
|
20230710,135400,113784940,18900,18900,18900,18900,0
|
|
20230710,135300,113784940,18900,18900,18900,18900,0
|
|
20230710,135200,113784940,18900,18900,18900,18900,0
|
|
20230710,135100,113784940,18900,18900,18900,18900,0
|
|
20230710,135000,113784940,18900,18900,18900,18900,0
|
|
20230710,134900,113784940,18900,18900,18900,18900,0
|
|
20230710,134800,113784940,18900,18900,18900,18900,18
|
|
20230710,134700,113444740,18900,18900,18900,18900,22
|
|
20230710,134600,113028940,18910,18910,18910,18910,1
|
|
20230710,134500,113010030,18900,18900,18900,18900,115
|
|
20230710,134400,110836530,18890,18900,18900,18890,404
|
|
20230710,134300,103201380,18910,18910,18910,18910,0
|
|
20230710,134200,103201380,18910,18910,18910,18910,0
|
|
20230710,134100,103201380,18910,18910,18910,18910,0
|
|
20230710,134000,103201380,18910,18910,18910,18900,168
|
|
20230710,133900,100024510,18900,18900,18900,18900,8
|
|
20230710,133800,99873310,18900,18900,18900,18900,22
|
|
20230710,133700,99457510,18900,18910,18910,18900,47
|
|
20230710,133600,98568850,18910,18910,18910,18910,8
|
|
20230710,133500,98417570,18910,18910,18910,18910,0
|
|
20230710,133400,98417570,18910,18920,18920,18910,23
|
|
20230710,133300,97982420,18920,18920,18920,18920,0
|
|
20230710,133200,97982420,18920,18920,18920,18920,0
|
|
20230710,133100,97982420,18920,18920,18920,18920,0
|
|
20230710,133000,97982420,18920,18920,18920,18920,0
|
|
20230710,132900,97982420,18920,18920,18920,18920,0
|
|
20230710,132800,97982420,18920,18920,18920,18920,1
|
|
20230710,132700,97963500,18930,18930,18930,18930,0
|
|
20230710,132600,97963500,18930,18930,18930,18930,15
|
|
20230710,132500,97679550,18910,18910,18910,18910,0
|
|
20230710,132400,97679550,18910,18910,18910,18910,80
|
|
20230710,132300,96166750,18910,18910,18910,18910,0
|
|
20230710,132200,96166750,18910,18910,18910,18910,0
|
|
20230710,132100,96166750,18910,18910,18910,18910,1
|
|
20230710,132000,96147840,18930,18930,18930,18930,0
|
|
20230710,131900,96147840,18930,18930,18930,18930,0
|
|
20230710,131800,96147840,18930,18930,18930,18930,0
|
|
20230710,131700,96147840,18930,18930,18930,18930,0
|
|
20230710,131600,96147840,18930,18930,18930,18930,0
|
|
20230710,131500,96147840,18930,18930,18930,18930,0
|
|
20230710,131400,96147840,18930,18930,18930,18930,1
|
|
20230710,131300,96128910,18900,18900,18900,18900,0
|
|
20230710,131200,96128910,18900,18900,18900,18900,113
|
|
20230710,131100,93993210,18900,18900,18900,18900,0
|
|
20230710,131000,93993210,18900,18900,18900,18900,0
|
|
20230710,130900,93993210,18900,18900,18900,18900,0
|
|
20230710,130800,93993210,18900,18900,18900,18900,0
|
|
20230710,130700,93993210,18900,18900,18900,18900,0
|
|
20230710,130600,93993210,18900,18900,18900,18900,21
|
|
20230710,130500,93596310,18910,18910,18910,18910,0
|
|
20230710,130400,93596310,18910,18910,18910,18910,0
|
|
20230710,130300,93596310,18910,18910,18910,18910,10
|
|
20230710,130200,93407210,18910,18910,18910,18910,0
|
|
20230710,130100,93407210,18910,18910,18910,18910,0
|
|
20230710,130000,93407210,18910,18910,18910,18910,21
|
|
20230710,125900,93010100,18930,18930,18930,18930,0
|
|
20230710,125800,93010100,18930,18930,18930,18930,0
|
|
20230710,125700,93010100,18930,18930,18930,18930,0
|
|
20230710,125600,93010100,18930,18930,18930,18930,0
|
|
20230710,125500,93010100,18930,18930,18930,18930,0
|
|
20230710,125400,93010100,18930,18930,18930,18930,0
|
|
20230710,125300,93010100,18930,18930,18930,18930,0
|
|
20230710,125200,93010100,18930,18930,18930,18930,0
|
|
20230710,125100,93010100,18930,18910,18930,18910,6
|
|
20230710,125000,92896620,18930,18930,18930,18930,0
|
|
20230710,124900,92896620,18930,18930,18930,18930,0
|
|
20230710,124800,92896620,18930,18920,18930,18900,21
|
|
20230710,124700,92499130,18900,18900,18900,18900,0
|
|
20230710,124600,92499130,18900,18900,18900,18900,0
|
|
20230710,124500,92499130,18900,18900,18900,18900,6
|
|
20230710,124400,92385730,18930,18930,18930,18930,0
|
|
20230710,124300,92385730,18930,18930,18930,18930,0
|
|
20230710,124200,92385730,18930,18930,18930,18930,0
|
|
20230710,124100,92385730,18930,18930,18930,18930,0
|
|
20230710,124000,92385730,18930,18930,18930,18930,0
|
|
20230710,123900,92385730,18930,18930,18930,18930,0
|
|
20230710,123800,92385730,18930,18930,18930,18930,0
|
|
20230710,123700,92385730,18930,18930,18930,18930,0
|
|
20230710,123600,92385730,18930,18930,18930,18930,0
|
|
20230710,123500,92385730,18930,18930,18930,18930,0
|
|
20230710,123400,92385730,18930,18930,18930,18930,5
|
|
20230710,123300,92291080,18940,18940,18940,18940,0
|
|
20230710,123200,92291080,18940,18940,18940,18940,0
|
|
20230710,123100,92291080,18940,18940,18940,18940,0
|
|
20230710,123000,92291080,18940,18940,18940,18940,0
|
|
20230710,122900,92291080,18940,18940,18940,18940,0
|
|
20230710,122800,92291080,18940,18940,18940,18940,0
|
|
20230710,122700,92291080,18940,18940,18940,18940,1
|
|
20230710,122600,92272140,18910,18910,18910,18910,1
|
|
20230710,122500,92253230,18910,18910,18910,18910,0
|
|
20230710,122400,92253230,18910,18910,18910,18910,0
|
|
20230710,122300,92253230,18910,18910,18910,18910,0
|
|
20230710,122200,92253230,18910,18910,18910,18910,0
|
|
20230710,122100,92253230,18910,18910,18910,18910,21
|
|
20230710,122000,91856120,18940,18940,18940,18940,0
|
|
20230710,121900,91856120,18940,18940,18940,18940,0
|
|
20230710,121800,91856120,18940,18940,18940,18940,0
|
|
20230710,121700,91856120,18940,18940,18940,18940,0
|
|
20230710,121600,91856120,18940,18940,18940,18940,0
|
|
20230710,121500,91856120,18940,18940,18940,18940,0
|
|
20230710,121400,91856120,18940,18930,18940,18930,3
|
|
20230710,121300,91799320,18930,18930,18930,18910,25
|
|
20230710,121200,91326110,18930,18930,18930,18930,0
|
|
20230710,121100,91326110,18930,18930,18930,18930,0
|
|
20230710,121000,91326110,18930,18930,18930,18930,0
|
|
20230710,120900,91326110,18930,18930,18930,18930,0
|
|
20230710,120800,91326110,18930,18930,18930,18930,0
|
|
20230710,120700,91326110,18930,18930,18930,18930,0
|
|
20230710,120600,91326110,18930,18930,18930,18930,0
|
|
20230710,120500,91326110,18930,18930,18930,18930,0
|
|
20230710,120400,91326110,18930,18930,18930,18930,30
|
|
20230710,120300,90758210,18930,18930,18930,18930,0
|
|
20230710,120200,90758210,18930,18930,18930,18930,0
|
|
20230710,120100,90758210,18930,18930,18930,18930,0
|
|
20230710,120000,90758210,18930,18930,18930,18930,0
|
|
20230710,115900,90758210,18930,18920,18930,18910,5
|
|
20230710,115800,90663610,18910,18910,18910,18910,0
|
|
20230710,115700,90663610,18910,18910,18910,18910,0
|
|
20230710,115600,90663610,18910,18910,18910,18910,0
|
|
20230710,115500,90663610,18910,18910,18910,18910,0
|
|
20230710,115400,90663610,18910,18920,18920,18910,10
|
|
20230710,115300,90474450,18910,18910,18910,18910,0
|
|
20230710,115200,90474450,18910,18910,18910,18910,0
|
|
20230710,115100,90474450,18910,18910,18910,18910,0
|
|
20230710,115000,90474450,18910,18910,18910,18910,0
|
|
20230710,114900,90474450,18910,18910,18910,18910,20
|
|
20230710,114800,90096250,18930,18930,18930,18930,0
|
|
20230710,114700,90096250,18930,18930,18930,18930,2
|
|
20230710,114600,90058390,18910,18910,18910,18910,0
|
|
20230710,114500,90058390,18910,18920,18920,18910,17
|
|
20230710,114400,89736770,18930,18930,18930,18930,0
|
|
20230710,114300,89736770,18930,18930,18930,18930,1
|
|
20230710,114200,89717840,18940,18940,18940,18940,0
|
|
20230710,114100,89717840,18940,18940,18940,18940,0
|
|
20230710,114000,89717840,18940,18940,18940,18940,0
|
|
20230710,113900,89717840,18940,18940,18940,18940,0
|
|
20230710,113800,89717840,18940,18940,18940,18940,0
|
|
20230710,113700,89717840,18940,18940,18940,18940,0
|
|
20230710,113600,89717840,18940,18940,18940,18940,0
|
|
20230710,113500,89717840,18940,18940,18940,18940,0
|
|
20230710,113400,89717840,18940,18940,18940,18940,25
|
|
20230710,113300,89244340,18940,18940,18940,18940,0
|
|
20230710,113200,89244340,18940,18940,18940,18940,0
|
|
20230710,113100,89244340,18940,18940,18940,18940,0
|
|
20230710,113000,89244340,18940,18940,18940,18940,0
|
|
20230710,112900,89244340,18940,18940,18940,18940,13
|
|
20230710,112800,88998120,18940,18940,18940,18940,0
|
|
20230710,112700,88998120,18940,18940,18940,18940,0
|
|
20230710,112600,88998120,18940,18940,18940,18940,0
|
|
20230710,112500,88998120,18940,18940,18940,18940,0
|
|
20230710,112400,88998120,18940,18940,18940,18940,3
|
|
20230710,112300,88941300,18940,18940,18940,18940,0
|
|
20230710,112200,88941300,18940,18940,18940,18940,0
|
|
20230710,112100,88941300,18940,18940,18940,18940,0
|
|
20230710,112000,88941300,18940,18940,18940,18940,19
|
|
20230710,111900,88581440,18940,18940,18940,18940,0
|
|
20230710,111800,88581440,18940,18940,18940,18940,5
|
|
20230710,111700,88486740,18940,18940,18940,18940,0
|
|
20230710,111600,88486740,18940,18940,18940,18940,0
|
|
20230710,111500,88486740,18940,18930,18940,18930,18
|
|
20230710,111400,88145920,18930,18930,18930,18930,0
|
|
20230710,111300,88145920,18930,18930,18930,18930,0
|
|
20230710,111200,88145920,18930,18930,18930,18930,0
|
|
20230710,111100,88145920,18930,18930,18930,18930,0
|
|
20230710,111000,88145920,18930,18930,18930,18930,1
|
|
20230710,110900,88126990,18910,18910,18910,18910,0
|
|
20230710,110800,88126990,18910,18910,18910,18910,0
|
|
20230710,110700,88126990,18910,18910,18910,18910,0
|
|
20230710,110600,88126990,18910,18910,18910,18910,0
|
|
20230710,110500,88126990,18910,18910,18910,18910,97
|
|
20230710,110400,86292720,18910,18910,18910,18910,0
|
|
20230710,110300,86292720,18910,18910,18910,18910,0
|
|
20230710,110200,86292720,18910,18910,18910,18910,0
|
|
20230710,110100,86292720,18910,18910,18910,18910,1
|
|
20230710,110000,86273810,18910,18910,18910,18910,3
|
|
20230710,105900,86217080,18920,18920,18920,18920,10
|
|
20230710,105800,86027880,18920,18920,18920,18920,18
|
|
20230710,105700,85687320,18920,18920,18920,18920,0
|
|
20230710,105600,85687320,18920,18920,18920,18920,8
|
|
20230710,105500,85535960,18910,18910,18910,18910,1
|
|
20230710,105400,85517050,18920,18920,18920,18920,29
|
|
20230710,105300,84968370,18930,18930,18930,18930,0
|
|
20230710,105200,84968370,18930,18930,18930,18930,0
|
|
20230710,105100,84968370,18930,18930,18930,18930,1
|
|
20230710,105000,84949440,18940,18940,18940,18940,0
|
|
20230710,104900,84949440,18940,18940,18940,18940,0
|
|
20230710,104800,84949440,18940,18940,18940,18940,0
|
|
20230710,104700,84949440,18940,18940,18940,18940,10
|
|
20230710,104600,84760040,18940,18940,18940,18940,0
|
|
20230710,104500,84760040,18940,18940,18940,18940,0
|
|
20230710,104400,84760040,18940,18940,18940,18940,2
|
|
20230710,104300,84722160,18940,18940,18940,18940,0
|
|
20230710,104200,84722160,18940,18940,18940,18940,0
|
|
20230710,104100,84722160,18940,18940,18940,18940,0
|
|
20230710,104000,84722160,18940,18940,18940,18940,0
|
|
20230710,103900,84722160,18940,18940,18940,18940,0
|
|
20230710,103800,84722160,18940,18940,18940,18940,6
|
|
20230710,103700,84608520,18950,18950,18950,18950,7
|
|
20230710,103600,84475870,18890,18890,18890,18890,0
|
|
20230710,103500,84475870,18890,18910,18910,18890,129
|
|
20230710,103400,82038730,18900,18900,18900,18900,0
|
|
20230710,103300,82038730,18900,18900,18900,18900,0
|
|
20230710,103200,82038730,18900,18900,18900,18900,0
|
|
20230710,103100,82038730,18900,18900,18900,18900,0
|
|
20230710,103000,82038730,18900,18920,18920,18900,315
|
|
20230710,102900,76080300,18920,18920,18920,18920,10
|
|
20230710,102800,75891100,18910,18910,18910,18910,23
|
|
20230710,102700,75456170,18910,18910,18910,18910,0
|
|
20230710,102600,75456170,18910,18910,18910,18910,0
|
|
20230710,102500,75456170,18910,18910,18910,18910,0
|
|
20230710,102400,75456170,18910,18910,18910,18910,1
|
|
20230710,102300,75437260,18910,18910,18910,18910,0
|
|
20230710,102200,75437260,18910,18910,18910,18910,0
|
|
20230710,102100,75437260,18910,18910,18910,18910,47
|
|
20230710,102000,74548490,18910,18910,18910,18910,0
|
|
20230710,101900,74548490,18910,18910,18910,18910,0
|
|
20230710,101800,74548490,18910,18910,18910,18910,0
|
|
20230710,101700,74548490,18910,18910,18910,18910,0
|
|
20230710,101600,74548490,18910,18910,18910,18910,9
|
|
20230710,101500,74378300,18920,18920,18920,18920,11
|
|
20230710,101400,74170180,18900,18900,18900,18900,0
|
|
20230710,101300,74170180,18900,18900,18900,18900,0
|
|
20230710,101200,74170180,18900,18900,18900,18900,0
|
|
20230710,101100,74170180,18900,18900,18900,18900,0
|
|
20230710,101000,74170180,18900,18900,18900,18900,0
|
|
20230710,100900,74170180,18900,18900,18900,18900,0
|
|
20230710,100800,74170180,18900,18900,18900,18900,39
|
|
20230710,100700,73433080,18900,18900,18900,18900,0
|
|
20230710,100600,73433080,18900,18900,18900,18900,0
|
|
20230710,100500,73433080,18900,18900,18900,18900,0
|
|
20230710,100400,73433080,18900,18900,18900,18900,0
|
|
20230710,100300,73433080,18900,18900,18900,18900,0
|
|
20230710,100200,73433080,18900,18900,18900,18900,0
|
|
20230710,100100,73433080,18900,18900,18900,18900,59
|
|
20230710,100000,72317980,18920,18920,18920,18920,0
|
|
20230710,095900,72317980,18920,18920,18920,18920,0
|
|
20230710,095800,72317980,18920,18920,18920,18920,1
|
|
20230710,095700,72299060,18910,18910,18910,18910,0
|
|
20230710,095600,72299060,18910,18910,18910,18910,36
|
|
20230710,095500,71618300,18920,18920,18920,18910,41
|
|
20230710,095400,70842610,18920,18920,18920,18920,20
|
|
20230710,095300,70464210,18920,18920,18920,18920,0
|
|
20230710,095200,70464210,18920,18920,18920,18920,0
|
|
20230710,095100,70464210,18920,18920,18920,18920,0
|
|
20230710,095000,70464210,18920,18920,18920,18920,5
|
|
20230710,094900,70369610,18940,18940,18950,18940,159
|
|
20230710,094800,67357150,18950,18950,18950,18940,14
|
|
20230710,094700,67091880,18950,18950,18950,18940,24
|
|
20230710,094600,66637100,18940,18950,18950,18940,423
|
|
20230710,094500,58621830,18950,18950,18950,18950,18
|
|
20230710,094400,58280730,18950,18950,18950,18950,8
|
|
20230710,094300,58129130,18950,18940,18950,18940,319
|
|
20230710,094200,52087140,18940,18950,18950,18940,105
|
|
20230710,094100,50098420,18970,18970,18970,18970,0
|
|
20230710,094000,50098420,18970,18970,18970,18970,53
|
|
20230710,093900,49093010,18970,18970,18970,18970,39
|
|
20230710,093800,48353180,18970,18940,18970,18940,30
|
|
20230710,093700,47784950,18940,18940,18940,18940,34
|
|
20230710,093600,47140990,18870,18880,18890,18840,554
|
|
20230710,093500,36681640,18880,18880,18880,18880,0
|
|
20230710,093400,36681640,18880,18880,18880,18880,234
|
|
20230710,093300,32263720,18880,18810,18880,18810,133
|
|
20230710,093200,29761030,18810,18810,18810,18800,155
|
|
20230710,093100,26845890,18810,18810,18810,18810,20
|
|
20230710,093000,26469690,18810,18810,18810,18800,56
|
|
20230710,092900,25416370,18810,18810,18810,18810,0
|
|
20230710,092800,25416370,18810,18810,18810,18810,1
|
|
20230710,092700,25397560,18820,18840,18840,18820,101
|
|
20230710,092600,23496110,18830,18840,18840,18830,39
|
|
20230710,092500,22761710,18850,18850,18850,18830,24
|
|
20230710,092400,22309370,18850,18880,18880,18850,188
|
|
20230710,092300,18763610,18890,18890,18890,18890,3
|
|
20230710,092200,18706940,18910,18920,18920,18900,166
|
|
20230710,092100,15569060,18950,18950,18950,18950,1
|
|
20230710,092000,15550110,18950,18950,18950,18950,98
|
|
20230710,091900,13693010,18950,18950,18950,18950,0
|
|
20230710,091800,13693010,18950,18910,18950,18900,164
|
|
20230710,091700,10591760,18910,18910,18910,18910,3
|
|
20230710,091600,10535030,18930,18930,18930,18930,1
|
|
20230710,091500,10516100,18900,18900,18900,18900,0
|
|
20230710,091400,10516100,18900,18900,18900,18890,33
|
|
20230710,091300,9892690,18890,18890,18890,18890,0
|
|
20230710,091200,9892690,18890,18930,18930,18890,103
|
|
20230710,091100,7943090,18910,18910,18910,18910,50
|
|
20230710,091000,6997590,18880,18900,18900,18880,48
|
|
20230710,090900,6091290,18900,18900,18900,18900,20
|
|
20230710,090800,5713290,18900,18900,18900,18900,0
|
|
20230710,090700,5713290,18900,18900,18900,18900,0
|
|
20230710,090600,5713290,18900,18910,18910,18900,259
|
|
20230710,090500,815650,18980,18980,18980,18980,0
|
|
20230710,090400,815650,18980,18980,18980,18980,0
|
|
20230710,090300,815650,18980,18980,18980,18980,1
|
|
20230710,090200,796670,18900,18900,18900,18900,1
|
|
20230710,090100,777770,18970,18970,18970,18970,0
|
|
20230710,090000,777770,18970,18970,18970,18970,41
|