578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183500,379563790,18950,18950,18950,18950,618
|
|
20230711,183400,379563790,18950,18950,18950,18950,0
|
|
20230711,183300,379563790,18950,18950,18950,18950,0
|
|
20230711,183200,379563790,18950,18950,18950,18950,0
|
|
20230711,183100,379563790,18950,18950,18950,18950,0
|
|
20230711,183000,379563790,18950,18950,18950,18950,0
|
|
20230711,182900,379563790,18950,18950,18950,18950,0
|
|
20230711,182800,379563790,18950,18950,18950,18950,0
|
|
20230711,182700,379563790,18950,18950,18950,18950,0
|
|
20230711,182600,379563790,18950,18950,18950,18950,0
|
|
20230711,182500,379563790,18950,18950,18950,18950,0
|
|
20230711,182400,379563790,18950,18950,18950,18950,0
|
|
20230711,182300,379563790,18950,18950,18950,18950,0
|
|
20230711,182200,379563790,18950,18950,18950,18950,0
|
|
20230711,182100,379563790,18950,18950,18950,18950,0
|
|
20230711,182000,379563790,18950,18950,18950,18950,0
|
|
20230711,181900,379563790,18950,18950,18950,18950,0
|
|
20230711,181800,379563790,18950,18950,18950,18950,0
|
|
20230711,181700,379563790,18950,18950,18950,18950,0
|
|
20230711,181600,379563790,18950,18950,18950,18950,0
|
|
20230711,181500,379563790,18950,18950,18950,18950,0
|
|
20230711,181400,379563790,18950,18950,18950,18950,0
|
|
20230711,181300,379563790,18950,18950,18950,18950,0
|
|
20230711,181200,379563790,18950,18950,18950,18950,0
|
|
20230711,181100,379563790,18950,18950,18950,18950,0
|
|
20230711,181000,379563790,18950,18950,18950,18950,0
|
|
20230711,180900,379563790,18950,18950,18950,18950,0
|
|
20230711,180800,379563790,18950,18950,18950,18950,0
|
|
20230711,180700,379563790,18950,18950,18950,18950,0
|
|
20230711,180600,379563790,18950,18950,18950,18950,0
|
|
20230711,180500,379563790,18950,18950,18950,18950,618
|
|
20230711,180400,379563790,18950,18950,18950,18950,0
|
|
20230711,180300,379563790,18950,18950,18950,18950,0
|
|
20230711,180200,379563790,18950,18950,18950,18950,0
|
|
20230711,180100,379563790,18950,18950,18950,18950,0
|
|
20230711,180000,379563790,18950,18950,18950,18950,0
|
|
20230711,175900,379563790,18950,18950,18950,18950,0
|
|
20230711,175800,379563790,18950,18950,18950,18950,0
|
|
20230711,175700,379563790,18950,18950,18950,18950,0
|
|
20230711,175600,379563790,18950,18950,18950,18950,0
|
|
20230711,175500,379563790,18950,18950,18950,18950,0
|
|
20230711,175400,379563790,18950,18950,18950,18950,0
|
|
20230711,175300,379563790,18950,18950,18950,18950,0
|
|
20230711,175200,379563790,18950,18950,18950,18950,0
|
|
20230711,175100,379563790,18950,18950,18950,18950,0
|
|
20230711,175000,379563790,18950,18950,18950,18950,0
|
|
20230711,174900,379563790,18950,18950,18950,18950,0
|
|
20230711,174800,379563790,18950,18950,18950,18950,0
|
|
20230711,174700,379563790,18950,18950,18950,18950,0
|
|
20230711,174600,379563790,18950,18950,18950,18950,0
|
|
20230711,174500,379563790,18950,18950,18950,18950,0
|
|
20230711,174400,379563790,18950,18950,18950,18950,0
|
|
20230711,174300,379563790,18950,18950,18950,18950,0
|
|
20230711,174200,379563790,18950,18950,18950,18950,0
|
|
20230711,174100,379563790,18950,18950,18950,18950,0
|
|
20230711,174000,379563790,18950,18950,18950,18950,0
|
|
20230711,173900,379563790,18950,18950,18950,18950,0
|
|
20230711,173800,379563790,18950,18950,18950,18950,0
|
|
20230711,173700,379563790,18950,18950,18950,18950,0
|
|
20230711,173600,379563790,18950,18950,18950,18950,0
|
|
20230711,173500,379563790,18950,18950,18950,18950,618
|
|
20230711,173400,379563790,18950,18950,18950,18950,0
|
|
20230711,173300,379563790,18950,18950,18950,18950,0
|
|
20230711,173200,379563790,18950,18950,18950,18950,0
|
|
20230711,173100,379563790,18950,18950,18950,18950,0
|
|
20230711,173000,379563790,18950,18950,18950,18950,0
|
|
20230711,172900,379563790,18950,18950,18950,18950,0
|
|
20230711,172800,379563790,18950,18950,18950,18950,0
|
|
20230711,172700,379563790,18950,18950,18950,18950,0
|
|
20230711,172600,379563790,18950,18950,18950,18950,0
|
|
20230711,172500,379563790,18950,18950,18950,18950,0
|
|
20230711,172400,379563790,18950,18950,18950,18950,0
|
|
20230711,172300,379563790,18950,18950,18950,18950,0
|
|
20230711,172200,379563790,18950,18950,18950,18950,0
|
|
20230711,172100,379563790,18950,18950,18950,18950,0
|
|
20230711,172000,379563790,18950,18950,18950,18950,0
|
|
20230711,171900,379563790,18950,18950,18950,18950,0
|
|
20230711,171800,379563790,18950,18950,18950,18950,0
|
|
20230711,171700,379563790,18950,18950,18950,18950,0
|
|
20230711,171600,379563790,18950,18950,18950,18950,0
|
|
20230711,171500,379563790,18950,18950,18950,18950,0
|
|
20230711,171400,379563790,18950,18950,18950,18950,0
|
|
20230711,171300,379563790,18950,18950,18950,18950,0
|
|
20230711,171200,379563790,18950,18950,18950,18950,0
|
|
20230711,171100,379563790,18950,18950,18950,18950,0
|
|
20230711,171000,379563790,18950,18950,18950,18950,0
|
|
20230711,170900,379563790,18950,18950,18950,18950,0
|
|
20230711,170800,379563790,18950,18950,18950,18950,0
|
|
20230711,170700,379563790,18950,18950,18950,18950,0
|
|
20230711,170600,379563790,18950,18950,18950,18950,0
|
|
20230711,170500,379563790,18950,18950,18950,18950,618
|
|
20230711,170400,379563790,18950,18950,18950,18950,0
|
|
20230711,170300,379563790,18950,18950,18950,18950,0
|
|
20230711,170200,379563790,18950,18950,18950,18950,0
|
|
20230711,170100,379563790,18950,18950,18950,18950,0
|
|
20230711,170000,379563790,18950,18950,18950,18950,0
|
|
20230711,165900,379563790,18950,18950,18950,18950,0
|
|
20230711,165800,379563790,18950,18950,18950,18950,0
|
|
20230711,165700,379563790,18950,18950,18950,18950,0
|
|
20230711,165600,379563790,18950,18950,18950,18950,0
|
|
20230711,165500,379563790,18950,18950,18950,18950,0
|
|
20230711,165400,379563790,18950,18950,18950,18950,0
|
|
20230711,165300,379563790,18950,18950,18950,18950,0
|
|
20230711,165200,379563790,18950,18950,18950,18950,0
|
|
20230711,165100,379563790,18950,18950,18950,18950,0
|
|
20230711,165000,379563790,18950,18950,18950,18950,0
|
|
20230711,164900,379563790,18950,18950,18950,18950,0
|
|
20230711,164800,379563790,18950,18950,18950,18950,0
|
|
20230711,164700,379563790,18950,18950,18950,18950,0
|
|
20230711,164600,379563790,18950,18950,18950,18950,0
|
|
20230711,164500,379563790,18950,18950,18950,18950,0
|
|
20230711,164400,379563790,18950,18950,18950,18950,0
|
|
20230711,164300,379563790,18950,18950,18950,18950,0
|
|
20230711,164200,379563790,18950,18950,18950,18950,0
|
|
20230711,164100,379563790,18950,18950,18950,18950,0
|
|
20230711,164000,379563790,18950,18950,18950,18950,0
|
|
20230711,163900,379563790,18950,18950,18950,18950,0
|
|
20230711,163800,379563790,18950,18950,18950,18950,0
|
|
20230711,163700,379563790,18950,18950,18950,18950,0
|
|
20230711,163600,379563790,18950,18950,18950,18950,0
|
|
20230711,163500,379563790,18950,18950,18950,18950,618
|
|
20230711,163400,379563790,18950,18950,18950,18950,0
|
|
20230711,163300,379563790,18950,18950,18950,18950,0
|
|
20230711,163200,379563790,18950,18950,18950,18950,0
|
|
20230711,163100,379563790,18950,18950,18950,18950,0
|
|
20230711,163000,379563790,18950,18950,18950,18950,0
|
|
20230711,162900,379563790,18950,18950,18950,18950,0
|
|
20230711,162800,379563790,18950,18950,18950,18950,0
|
|
20230711,162700,379563790,18950,18950,18950,18950,0
|
|
20230711,162600,379563790,18950,18950,18950,18950,0
|
|
20230711,162500,379563790,18950,18950,18950,18950,0
|
|
20230711,162400,379563790,18950,18950,18950,18950,0
|
|
20230711,162300,379563790,18950,18950,18950,18950,0
|
|
20230711,162200,379563790,18950,18950,18950,18950,0
|
|
20230711,162100,379563790,18950,18950,18950,18950,0
|
|
20230711,162000,379563790,18950,18950,18950,18950,0
|
|
20230711,161900,379563790,18950,18950,18950,18950,0
|
|
20230711,161800,379563790,18950,18950,18950,18950,0
|
|
20230711,161700,379563790,18950,18950,18950,18950,0
|
|
20230711,161600,379563790,18950,18950,18950,18950,0
|
|
20230711,161500,379563790,18950,18950,18950,18950,0
|
|
20230711,161400,379563790,18950,18950,18950,18950,0
|
|
20230711,161300,379563790,18950,18950,18950,18950,0
|
|
20230711,161200,379563790,18950,18950,18950,18950,0
|
|
20230711,161100,379563790,18950,18950,18950,18950,0
|
|
20230711,161000,379563790,18950,18950,18950,18950,0
|
|
20230711,160900,379563790,18950,18950,18950,18950,0
|
|
20230711,160800,379563790,18950,18950,18950,18950,0
|
|
20230711,160700,379563790,18950,18950,18950,18950,0
|
|
20230711,160600,379563790,18950,18950,18950,18950,0
|
|
20230711,160500,379563790,18950,18950,18950,18950,618
|
|
20230711,160400,379563790,18950,18950,18950,18950,0
|
|
20230711,160300,379563790,18950,18950,18950,18950,0
|
|
20230711,160200,379563790,18950,18950,18950,18950,0
|
|
20230711,160100,379563790,18950,18950,18950,18950,0
|
|
20230711,160000,379563790,18950,18950,18950,18950,0
|
|
20230711,155900,379563790,18950,18950,18950,18950,0
|
|
20230711,155800,379563790,18950,18950,18950,18950,0
|
|
20230711,155700,379563790,18950,18950,18950,18950,0
|
|
20230711,155600,379563790,18950,18950,18950,18950,0
|
|
20230711,155500,379563790,18950,18950,18950,18950,0
|
|
20230711,155400,379563790,18950,18950,18950,18950,0
|
|
20230711,155300,379563790,18950,18950,18950,18950,0
|
|
20230711,155200,379563790,18950,18950,18950,18950,0
|
|
20230711,155100,379563790,18950,18950,18950,18950,0
|
|
20230711,155000,379563790,18950,18950,18950,18950,0
|
|
20230711,154900,379563790,18950,18950,18950,18950,0
|
|
20230711,154800,379563790,18950,18950,18950,18950,0
|
|
20230711,154700,379563790,18950,18950,18950,18950,0
|
|
20230711,154600,379563790,18950,18950,18950,18950,0
|
|
20230711,154500,379563790,18950,18950,18950,18950,0
|
|
20230711,154400,379563790,18950,18950,18950,18950,0
|
|
20230711,154300,379563790,18950,18950,18950,18950,0
|
|
20230711,154200,379563790,18950,18950,18950,18950,0
|
|
20230711,154100,379563790,18950,18950,18950,18950,0
|
|
20230711,154000,379563790,18950,18950,18950,18950,0
|
|
20230711,153900,379563790,18950,18950,18950,18950,0
|
|
20230711,153800,379563790,18950,18950,18950,18950,0
|
|
20230711,153700,379563790,18950,18950,18950,18950,0
|
|
20230711,153600,379563790,18950,18950,18950,18950,0
|
|
20230711,153500,379563790,18950,18950,18950,18950,618
|
|
20230711,153400,379563790,18950,18950,18950,18950,0
|
|
20230711,153300,379563790,18950,18950,18950,18950,0
|
|
20230711,153200,379563790,18950,18950,18950,18950,0
|
|
20230711,153100,379563790,18950,18950,18950,18950,0
|
|
20230711,153000,379563790,18950,18950,18950,18950,618
|
|
20230711,152900,367852690,18950,18950,18950,18950,0
|
|
20230711,152800,367852690,18950,18950,18950,18950,0
|
|
20230711,152700,367852690,18950,18950,18950,18950,0
|
|
20230711,152600,367852690,18950,18950,18950,18950,0
|
|
20230711,152500,367852690,18950,18950,18950,18950,0
|
|
20230711,152400,367852690,18950,18950,18950,18950,0
|
|
20230711,152300,367852690,18950,18950,18950,18950,0
|
|
20230711,152200,367852690,18950,18950,18950,18950,0
|
|
20230711,152100,367852690,18950,18950,18950,18950,0
|
|
20230711,152000,367852690,18950,18950,18950,18950,0
|
|
20230711,151900,367852690,18950,18880,18950,18870,101
|
|
20230711,151800,365945720,18870,18890,18890,18870,500
|
|
20230711,151700,356507410,18890,18900,18900,18890,74
|
|
20230711,151600,355109520,18900,18910,18910,18900,18
|
|
20230711,151500,354769290,18920,18910,18920,18910,9
|
|
20230711,151400,354599030,18920,18910,18920,18910,4
|
|
20230711,151300,354523380,18920,18920,18920,18920,0
|
|
20230711,151200,354523380,18920,18910,18920,18910,41
|
|
20230711,151100,353748010,18920,18920,18920,18920,3
|
|
20230711,151000,353691250,18920,18920,18920,18920,0
|
|
20230711,150900,353691250,18920,18920,18920,18920,14
|
|
20230711,150800,353426370,18920,18920,18920,18920,0
|
|
20230711,150700,353426370,18920,18920,18920,18910,27
|
|
20230711,150600,352915540,18920,18920,18920,18920,54
|
|
20230711,150500,351893860,18910,18910,18910,18910,0
|
|
20230711,150400,351893860,18910,18910,18910,18910,1
|
|
20230711,150300,351874950,18910,18910,18910,18910,0
|
|
20230711,150200,351874950,18910,18910,18910,18910,12
|
|
20230711,150100,351648030,18920,18910,18920,18910,42
|
|
20230711,150000,350853770,18920,18920,18920,18920,0
|
|
20230711,145900,350853770,18920,18920,18920,18920,0
|
|
20230711,145800,350853770,18920,18920,18920,18920,0
|
|
20230711,145700,350853770,18920,18920,18920,18920,0
|
|
20230711,145600,350853770,18920,18920,18920,18920,0
|
|
20230711,145500,350853770,18920,18920,18920,18920,1
|
|
20230711,145400,350834850,18900,18900,18900,18900,0
|
|
20230711,145300,350834850,18900,18900,18900,18900,30
|
|
20230711,145200,350267850,18900,18900,18900,18900,0
|
|
20230711,145100,350267850,18900,18900,18900,18900,15
|
|
20230711,145000,349984350,18900,18900,18900,18900,2
|
|
20230711,144900,349946550,18900,18900,18900,18900,5
|
|
20230711,144800,349852050,18900,18880,18900,18880,5
|
|
20230711,144700,349757610,18890,18890,18890,18890,37
|
|
20230711,144600,349058680,18890,18890,18890,18890,1
|
|
20230711,144500,349039790,18880,18880,18880,18880,0
|
|
20230711,144400,349039790,18880,18880,18880,18880,40
|
|
20230711,144300,348284590,18940,18890,18940,18870,820
|
|
20230711,144200,332768850,18890,18890,18890,18890,12
|
|
20230711,144100,332542170,18900,18900,18900,18900,0
|
|
20230711,144000,332542170,18900,18900,18900,18900,0
|
|
20230711,143900,332542170,18900,18900,18900,18900,33
|
|
20230711,143800,331918470,18870,18870,18870,18870,0
|
|
20230711,143700,331918470,18870,18870,18870,18870,1
|
|
20230711,143600,331899600,18860,18860,18860,18860,41
|
|
20230711,143500,331126340,18860,18860,18860,18860,1
|
|
20230711,143400,331107480,18850,18850,18850,18850,57
|
|
20230711,143300,330033030,18840,18850,18850,18840,60
|
|
20230711,143200,328902530,18850,18850,18850,18850,0
|
|
20230711,143100,328902530,18850,18850,18850,18850,200
|
|
20230711,143000,325132530,18840,18840,18840,18840,0
|
|
20230711,142900,325132530,18840,18840,18840,18840,0
|
|
20230711,142800,325132530,18840,18840,18840,18840,0
|
|
20230711,142700,325132530,18840,18840,18840,18840,0
|
|
20230711,142600,325132530,18840,18840,18840,18840,0
|
|
20230711,142500,325132530,18840,18840,18840,18840,62
|
|
20230711,142400,323964450,18840,18840,18840,18840,6
|
|
20230711,142300,323851410,18840,18840,18840,18840,250
|
|
20230711,142200,319141410,18840,18840,18840,18840,2
|
|
20230711,142100,319103730,18840,18840,18840,18840,0
|
|
20230711,142000,319103730,18840,18840,18840,18840,1
|
|
20230711,141900,319084890,18840,18840,18840,18840,0
|
|
20230711,141800,319084890,18840,18840,18840,18840,0
|
|
20230711,141700,319084890,18840,18840,18840,18840,1
|
|
20230711,141600,319066050,18830,18830,18830,18830,207
|
|
20230711,141500,315168240,18830,18830,18830,18830,0
|
|
20230711,141400,315168240,18830,18830,18830,18830,14
|
|
20230711,141300,314904620,18840,18840,18840,18840,20
|
|
20230711,141200,314527820,18840,18840,18840,18840,0
|
|
20230711,141100,314527820,18840,18840,18840,18840,82
|
|
20230711,141000,312982940,18840,18840,18840,18840,5
|
|
20230711,140900,312888740,18840,18840,18840,18840,1
|
|
20230711,140800,312869900,18850,18850,18850,18850,0
|
|
20230711,140700,312869900,18850,18850,18850,18850,1
|
|
20230711,140600,312851050,18800,18800,18800,18800,0
|
|
20230711,140500,312851050,18800,18890,18890,18800,1350
|
|
20230711,140400,287405350,18880,18880,18880,18880,0
|
|
20230711,140300,287405350,18880,18920,18920,18880,1000
|
|
20230711,140200,268511530,18920,18950,18950,18920,800
|
|
20230711,140100,253368290,18950,18950,18950,18950,1
|
|
20230711,140000,253349340,18950,18970,18970,18950,500
|
|
20230711,135900,243869220,18990,18990,18990,18990,0
|
|
20230711,135800,243869220,18990,18980,18990,18980,2317
|
|
20230711,135700,199880530,18980,18980,18980,18980,60
|
|
20230711,135600,198741730,18970,18970,18970,18970,0
|
|
20230711,135500,198741730,18970,18970,18970,18970,0
|
|
20230711,135400,198741730,18970,18970,18970,18970,1
|
|
20230711,135300,198722760,18970,18970,18970,18970,0
|
|
20230711,135200,198722760,18970,18970,18970,18970,1
|
|
20230711,135100,198703790,18960,18960,18960,18960,0
|
|
20230711,135000,198703790,18960,18960,18960,18960,0
|
|
20230711,134900,198703790,18960,18960,18960,18960,0
|
|
20230711,134800,198703790,18960,18960,18960,18960,0
|
|
20230711,134700,198703790,18960,18960,18960,18960,0
|
|
20230711,134600,198703790,18960,18960,18960,18960,0
|
|
20230711,134500,198703790,18960,18960,18960,18960,64
|
|
20230711,134400,197490350,18950,18950,18950,18950,0
|
|
20230711,134300,197490350,18950,18950,18950,18950,0
|
|
20230711,134200,197490350,18950,18950,18950,18950,0
|
|
20230711,134100,197490350,18950,18950,18950,18950,0
|
|
20230711,134000,197490350,18950,18950,18950,18950,0
|
|
20230711,133900,197490350,18950,18950,18950,18950,7
|
|
20230711,133800,197357700,18950,18940,18950,18940,260
|
|
20230711,133700,192430720,18940,18940,18940,18940,34
|
|
20230711,133600,191786760,18940,18940,18940,18940,2
|
|
20230711,133500,191748880,18940,18940,18940,18940,0
|
|
20230711,133400,191748880,18940,18940,18940,18940,59
|
|
20230711,133300,190631420,18940,18940,18940,18940,3
|
|
20230711,133200,190574600,18950,18950,18950,18950,0
|
|
20230711,133100,190574600,18950,18950,18950,18950,0
|
|
20230711,133000,190574600,18950,18950,18950,18950,0
|
|
20230711,132900,190574600,18950,18950,18950,18950,286
|
|
20230711,132800,185154900,18950,18970,18970,18950,1540
|
|
20230711,132700,155970730,18970,18970,18970,18970,0
|
|
20230711,132600,155970730,18970,18960,18970,18960,12
|
|
20230711,132500,155743200,18960,18960,18960,18960,22
|
|
20230711,132400,155326080,18970,18970,18970,18970,3
|
|
20230711,132300,155269170,18970,18970,18970,18970,1
|
|
20230711,132200,155250200,18960,18960,18960,18960,0
|
|
20230711,132100,155250200,18960,18960,18960,18960,0
|
|
20230711,132000,155250200,18960,18960,18970,18960,72
|
|
20230711,131900,153885070,18960,18960,18960,18960,25
|
|
20230711,131800,153411070,18960,18960,18960,18960,0
|
|
20230711,131700,153411070,18960,18960,18960,18960,0
|
|
20230711,131600,153411070,18960,18960,18960,18960,0
|
|
20230711,131500,153411070,18960,18960,18960,18960,0
|
|
20230711,131400,153411070,18960,18970,18970,18960,6
|
|
20230711,131300,153297260,18970,18970,18970,18970,0
|
|
20230711,131200,153297260,18970,18970,18970,18970,0
|
|
20230711,131100,153297260,18970,18970,18970,18970,0
|
|
20230711,131000,153297260,18970,18970,18970,18970,7
|
|
20230711,130900,153164470,18970,18970,18970,18970,5
|
|
20230711,130800,153069620,18960,18960,18960,18960,27
|
|
20230711,130700,152557700,18960,18960,18960,18960,37
|
|
20230711,130600,151856180,18970,18970,18970,18970,0
|
|
20230711,130500,151856180,18970,18970,18970,18970,0
|
|
20230711,130400,151856180,18970,18970,18970,18970,0
|
|
20230711,130300,151856180,18970,18970,18970,18970,11
|
|
20230711,130200,151647510,18980,18980,18980,18980,0
|
|
20230711,130100,151647510,18980,18980,18980,18980,1
|
|
20230711,130000,151628530,19000,19000,19000,19000,0
|
|
20230711,125900,151628530,19000,19000,19000,19000,0
|
|
20230711,125800,151628530,19000,19000,19000,19000,0
|
|
20230711,125700,151628530,19000,19000,19000,19000,0
|
|
20230711,125600,151628530,19000,19000,19000,19000,0
|
|
20230711,125500,151628530,19000,18970,19000,18970,27
|
|
20230711,125400,151116100,19000,19000,19000,19000,0
|
|
20230711,125300,151116100,19000,19000,19000,19000,0
|
|
20230711,125200,151116100,19000,19000,19000,19000,21
|
|
20230711,125100,150717100,19030,19030,19030,19030,0
|
|
20230711,125000,150717100,19030,19030,19030,19030,0
|
|
20230711,124900,150717100,19030,19030,19030,19030,0
|
|
20230711,124800,150717100,19030,19030,19030,19030,0
|
|
20230711,124700,150717100,19030,19030,19030,19030,0
|
|
20230711,124600,150717100,19030,19030,19030,19030,0
|
|
20230711,124500,150717100,19030,19030,19030,19030,0
|
|
20230711,124400,150717100,19030,19030,19030,19030,0
|
|
20230711,124300,150717100,19030,19030,19030,19030,0
|
|
20230711,124200,150717100,19030,19030,19030,19030,1
|
|
20230711,124100,150698070,19040,19040,19040,19040,0
|
|
20230711,124000,150698070,19040,19040,19040,19040,0
|
|
20230711,123900,150698070,19040,19040,19040,19040,0
|
|
20230711,123800,150698070,19040,19040,19040,19040,0
|
|
20230711,123700,150698070,19040,19040,19040,19040,0
|
|
20230711,123600,150698070,19040,18950,19040,18950,216
|
|
20230711,123500,146596620,18950,18950,18950,18950,0
|
|
20230711,123400,146596620,18950,18950,18950,18950,1
|
|
20230711,123300,146577670,18950,18960,18960,18950,26
|
|
20230711,123200,146084720,18950,18950,18950,18950,0
|
|
20230711,123100,146084720,18950,18960,18960,18950,2
|
|
20230711,123000,146046810,18960,18960,18960,18960,1
|
|
20230711,122900,146027850,18950,18950,18950,18950,1
|
|
20230711,122800,146008900,18960,18960,18960,18960,2
|
|
20230711,122700,145970980,18960,18960,18960,18960,1
|
|
20230711,122600,145952020,18960,18960,18960,18960,0
|
|
20230711,122500,145952020,18960,18960,18960,18960,1
|
|
20230711,122400,145933060,18970,18970,18970,18970,0
|
|
20230711,122300,145933060,18970,18970,18970,18970,0
|
|
20230711,122200,145933060,18970,18970,18970,18970,0
|
|
20230711,122100,145933060,18970,18970,18970,18970,0
|
|
20230711,122000,145933060,18970,18970,18970,18970,0
|
|
20230711,121900,145933060,18970,18970,18970,18970,0
|
|
20230711,121800,145933060,18970,18970,18970,18970,0
|
|
20230711,121700,145933060,18970,18970,18970,18970,0
|
|
20230711,121600,145933060,18970,18970,18970,18970,0
|
|
20230711,121500,145933060,18970,18970,18970,18970,0
|
|
20230711,121400,145933060,18970,18970,18970,18970,0
|
|
20230711,121300,145933060,18970,18960,18970,18960,3
|
|
20230711,121200,145876170,18950,18950,18950,18950,163
|
|
20230711,121100,142787320,18950,18950,18950,18950,0
|
|
20230711,121000,142787320,18950,18950,18950,18950,240
|
|
20230711,120900,138239320,18970,18970,18970,18970,0
|
|
20230711,120800,138239320,18970,18970,18970,18970,1
|
|
20230711,120700,138220350,18950,18950,18950,18950,0
|
|
20230711,120600,138220350,18950,18950,18950,18950,1
|
|
20230711,120500,138201400,18950,18950,18950,18950,0
|
|
20230711,120400,138201400,18950,18970,18970,18950,246
|
|
20230711,120300,133539480,19010,19010,19010,19010,0
|
|
20230711,120200,133539480,19010,19010,19010,19010,5
|
|
20230711,120100,133444430,19010,19010,19010,19010,0
|
|
20230711,120000,133444430,19010,19010,19010,19010,0
|
|
20230711,115900,133444430,19010,19000,19010,18950,100
|
|
20230711,115800,131545260,19020,19020,19020,19020,0
|
|
20230711,115700,131545260,19020,19020,19020,19020,0
|
|
20230711,115600,131545260,19020,19020,19020,19020,23
|
|
20230711,115500,131107800,19070,19070,19070,19070,0
|
|
20230711,115400,131107800,19070,19070,19070,19070,0
|
|
20230711,115300,131107800,19070,19070,19070,19070,0
|
|
20230711,115200,131107800,19070,19030,19070,19030,230
|
|
20230711,115100,126727380,19030,19030,19030,19030,2
|
|
20230711,115000,126689320,18990,18990,18990,18990,0
|
|
20230711,114900,126689320,18990,19000,19000,18990,14
|
|
20230711,114800,126423450,19040,19040,19040,19040,0
|
|
20230711,114700,126423450,19040,19040,19040,19040,0
|
|
20230711,114600,126423450,19040,19030,19040,19030,8
|
|
20230711,114500,126271150,19050,19050,19050,19050,0
|
|
20230711,114400,126271150,19050,19050,19050,19050,0
|
|
20230711,114300,126271150,19050,19050,19050,19050,0
|
|
20230711,114200,126271150,19050,19050,19050,19050,0
|
|
20230711,114100,126271150,19050,19050,19050,19050,0
|
|
20230711,114000,126271150,19050,19000,19050,19000,105
|
|
20230711,113900,124276010,19000,19000,19000,19000,0
|
|
20230711,113800,124276010,19000,19000,19000,19000,0
|
|
20230711,113700,124276010,19000,19000,19000,19000,0
|
|
20230711,113600,124276010,19000,19000,19000,19000,1
|
|
20230711,113500,124257010,19010,19010,19010,19010,10
|
|
20230711,113400,124066910,19010,19010,19010,19010,0
|
|
20230711,113300,124066910,19010,19010,19010,19010,3
|
|
20230711,113200,124009880,19010,19010,19010,19010,0
|
|
20230711,113100,124009880,19010,19010,19010,19010,0
|
|
20230711,113000,124009880,19010,19010,19010,19010,3
|
|
20230711,112900,123952850,19010,19010,19010,19010,0
|
|
20230711,112800,123952850,19010,19010,19010,19010,0
|
|
20230711,112700,123952850,19010,19010,19040,19010,5
|
|
20230711,112600,123857770,19010,19010,19010,19010,10
|
|
20230711,112500,123667670,19040,19040,19040,19040,1
|
|
20230711,112400,123648630,19010,19010,19010,19010,3
|
|
20230711,112300,123591600,19050,19050,19050,19050,0
|
|
20230711,112200,123591600,19050,19050,19050,19050,2
|
|
20230711,112100,123553500,19010,19010,19010,19010,0
|
|
20230711,112000,123553500,19010,19010,19010,19010,0
|
|
20230711,111900,123553500,19010,19010,19010,19010,1
|
|
20230711,111800,123534490,19050,19050,19050,19050,0
|
|
20230711,111700,123534490,19050,19050,19050,19050,23
|
|
20230711,111600,123096340,19040,19040,19040,19040,261
|
|
20230711,111500,118126900,19020,19020,19020,19020,3
|
|
20230711,111400,118069840,19050,19050,19050,19050,0
|
|
20230711,111300,118069840,19050,19050,19050,19050,0
|
|
20230711,111200,118069840,19050,19050,19050,19050,0
|
|
20230711,111100,118069840,19050,19050,19050,19050,65
|
|
20230711,111000,116831590,19050,19050,19050,19050,0
|
|
20230711,110900,116831590,19050,18990,19050,18990,111
|
|
20230711,110800,114723640,19050,19010,19050,19010,2
|
|
20230711,110700,114685580,19030,19000,19030,19000,64
|
|
20230711,110600,113468620,19010,19000,19010,19000,92
|
|
20230711,110500,111720610,19010,19010,19010,19010,0
|
|
20230711,110400,111720610,19010,19010,19010,19010,1
|
|
20230711,110300,111701600,18970,18970,18970,18970,20
|
|
20230711,110200,111322200,19000,19000,19000,19000,0
|
|
20230711,110100,111322200,19000,19000,19000,19000,0
|
|
20230711,110000,111322200,19000,19000,19000,19000,3
|
|
20230711,105900,111265200,19010,19010,19010,19010,3
|
|
20230711,105800,111208170,19030,19030,19030,19030,300
|
|
20230711,105700,105499170,19030,19030,19030,19030,14
|
|
20230711,105600,105232750,19030,19000,19030,19000,196
|
|
20230711,105500,101502920,19030,18950,19030,18950,61
|
|
20230711,105400,100345810,18950,18940,18950,18940,17
|
|
20230711,105300,100023820,18950,18950,18950,18950,0
|
|
20230711,105200,100023820,18950,18950,18950,18950,0
|
|
20230711,105100,100023820,18950,18950,18950,18950,0
|
|
20230711,105000,100023820,18950,18950,18950,18950,22
|
|
20230711,104900,99606920,18950,18950,18950,18950,0
|
|
20230711,104800,99606920,18950,18950,18950,18950,4
|
|
20230711,104700,99531120,18920,18920,18920,18920,0
|
|
20230711,104600,99531120,18920,18890,18920,18890,746
|
|
20230711,104500,85417390,18910,18910,18910,18910,0
|
|
20230711,104400,85417390,18910,18890,18910,18890,4
|
|
20230711,104300,85341810,18890,18890,18890,18890,37
|
|
20230711,104200,84642880,18880,18880,18880,18880,0
|
|
20230711,104100,84642880,18880,18880,18880,18880,0
|
|
20230711,104000,84642880,18880,18880,18880,18880,3
|
|
20230711,103900,84586240,18890,18880,18890,18880,4
|
|
20230711,103800,84510710,18880,18880,18880,18880,17
|
|
20230711,103700,84189750,18880,18890,18890,18880,33
|
|
20230711,103600,83566410,18890,18890,18890,18890,2
|
|
20230711,103500,83528630,18900,18900,18900,18900,1
|
|
20230711,103400,83509730,18890,18890,18890,18890,0
|
|
20230711,103300,83509730,18890,18890,18890,18890,0
|
|
20230711,103200,83509730,18890,18920,18920,18890,290
|
|
20230711,103100,78025630,18890,18890,18890,18890,0
|
|
20230711,103000,78025630,18890,18890,18890,18890,0
|
|
20230711,102900,78025630,18890,18890,18890,18890,0
|
|
20230711,102800,78025630,18890,18910,18910,18880,61
|
|
20230711,102700,76873370,18900,18900,18900,18900,0
|
|
20230711,102600,76873370,18900,18900,18900,18900,0
|
|
20230711,102500,76873370,18900,18900,18900,18900,17
|
|
20230711,102400,76552070,18920,18900,18920,18900,18
|
|
20230711,102300,76211840,18890,18900,18900,18890,25
|
|
20230711,102200,75739390,18900,18900,18900,18900,1
|
|
20230711,102100,75720490,18890,18890,18890,18890,46
|
|
20230711,102000,74851550,18890,18890,18890,18890,0
|
|
20230711,101900,74851550,18890,18900,18900,18890,4
|
|
20230711,101800,74775960,18910,18910,18910,18910,0
|
|
20230711,101700,74775960,18910,18910,18910,18910,0
|
|
20230711,101600,74775960,18910,18910,18910,18910,1
|
|
20230711,101500,74757050,18900,18890,18900,18890,35
|
|
20230711,101400,74095890,18890,18890,18890,18890,37
|
|
20230711,101300,73396960,18900,18900,18900,18900,50
|
|
20230711,101200,72451960,18900,18910,18910,18890,149
|
|
20230711,101100,69635850,18910,18930,18930,18910,315
|
|
20230711,101000,63676240,18930,18930,18930,18930,0
|
|
20230711,100900,63676240,18930,18940,18940,18930,11
|
|
20230711,100800,63468000,18950,18950,18950,18950,2
|
|
20230711,100700,63430100,18960,18960,18960,18960,0
|
|
20230711,100600,63430100,18960,18960,18960,18960,1
|
|
20230711,100500,63411140,18960,18950,18960,18950,4
|
|
20230711,100400,63335320,18930,18930,18930,18930,36
|
|
20230711,100300,62653840,18930,18930,18930,18930,4
|
|
20230711,100200,62578120,18930,18940,18940,18930,13
|
|
20230711,100100,62331910,18940,18940,18940,18940,6
|
|
20230711,100000,62218270,18950,18950,18950,18950,0
|
|
20230711,095900,62218270,18950,18950,18950,18950,0
|
|
20230711,095800,62218270,18950,18950,18950,18950,1
|
|
20230711,095700,62199320,18960,18960,18960,18960,42
|
|
20230711,095600,61403000,18970,18970,18970,18970,0
|
|
20230711,095500,61403000,18970,18970,19030,18970,10
|
|
20230711,095400,61213230,19040,18950,19040,18950,231
|
|
20230711,095300,56818050,18930,18930,18930,18920,36
|
|
20230711,095200,56136580,18930,18930,18930,18930,83
|
|
20230711,095100,54565390,18920,18920,18920,18920,1
|
|
20230711,095000,54546470,18930,18920,18930,18920,2
|
|
20230711,094900,54508620,18920,18920,18920,18920,20
|
|
20230711,094800,54130220,18920,18920,18920,18920,1
|
|
20230711,094700,54111300,18920,18920,18930,18920,71
|
|
20230711,094600,52767970,18920,18920,18920,18920,1
|
|
20230711,094500,52749050,18920,18920,18920,18920,2
|
|
20230711,094400,52711210,18920,18920,18920,18920,24
|
|
20230711,094300,52257130,18970,18970,18970,18970,0
|
|
20230711,094200,52257130,18970,18960,18970,18960,6
|
|
20230711,094100,52143340,18920,18920,18920,18920,1
|
|
20230711,094000,52124420,18930,18920,18930,18920,92
|
|
20230711,093900,50382870,18910,18910,18910,18910,73
|
|
20230711,093800,49002440,18940,18920,18940,18890,439
|
|
20230711,093700,40702970,18920,18960,18960,18920,50
|
|
20230711,093600,39756540,18940,18940,18940,18940,0
|
|
20230711,093500,39756540,18940,18930,18940,18930,2
|
|
20230711,093400,39718670,18930,18930,18930,18930,60
|
|
20230711,093300,38582870,18950,18940,18950,18940,12
|
|
20230711,093200,38355580,18940,18950,18950,18940,52
|
|
20230711,093100,37370690,18950,18940,18950,18940,8
|
|
20230711,093000,37219160,18930,18930,18930,18930,8
|
|
20230711,092900,37067720,18930,18930,18930,18930,0
|
|
20230711,092800,37067720,18930,18920,18930,18920,8
|
|
20230711,092700,36916300,18910,18910,18910,18910,80
|
|
20230711,092600,35403500,18910,18920,18920,18910,227
|
|
20230711,092500,31109090,18920,18920,18920,18920,0
|
|
20230711,092400,31109090,18920,18920,18920,18920,10
|
|
20230711,092300,30919890,18910,18900,18910,18900,11
|
|
20230711,092200,30711890,18900,18900,18900,18900,0
|
|
20230711,092100,30711890,18900,18900,18900,18900,0
|
|
20230711,092000,30711890,18900,18900,18900,18900,0
|
|
20230711,091900,30711890,18900,18880,18900,18880,18
|
|
20230711,091800,30372010,18880,18880,18880,18870,38
|
|
20230711,091700,29654580,18880,18880,18880,18880,94
|
|
20230711,091600,27879860,18890,18890,18890,18890,50
|
|
20230711,091500,26935360,18880,18880,18880,18870,27
|
|
20230711,091400,26425610,18880,18880,18880,18870,43
|
|
20230711,091300,25614070,18880,18880,18880,18880,38
|
|
20230711,091200,24896630,18880,18860,18880,18860,215
|
|
20230711,091100,20837670,18860,18850,18860,18850,21
|
|
20230711,091000,20441750,18850,18850,18850,18850,1
|
|
20230711,090900,20422900,18870,18890,18890,18870,441
|
|
20230711,090800,12096790,18940,18930,18940,18930,5
|
|
20230711,090700,12002130,18870,18870,18870,18870,2
|
|
20230711,090600,11964390,18950,18950,18950,18950,0
|
|
20230711,090500,11964390,18950,18950,18950,18950,0
|
|
20230711,090400,11964390,18950,18950,18950,18950,0
|
|
20230711,090300,11964390,18950,18950,18950,18950,2
|
|
20230711,090200,11926490,18950,18950,18950,18950,7
|
|
20230711,090100,11793840,18780,18780,18780,18780,0
|
|
20230711,090000,11793840,18780,18780,18780,18780,628
|