577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183400,345676320,18010,18010,18010,18010,497
|
|
20230818,183300,345676320,18010,18010,18010,18010,0
|
|
20230818,183200,345676320,18010,18010,18010,18010,0
|
|
20230818,183100,345676320,18010,18010,18010,18010,0
|
|
20230818,183000,345676320,18010,18010,18010,18010,0
|
|
20230818,182900,345676320,18010,18010,18010,18010,0
|
|
20230818,182800,345676320,18010,18010,18010,18010,0
|
|
20230818,182700,345676320,18010,18010,18010,18010,0
|
|
20230818,182600,345676320,18010,18010,18010,18010,0
|
|
20230818,182500,345676320,18010,18010,18010,18010,0
|
|
20230818,182400,345676320,18010,18010,18010,18010,0
|
|
20230818,182300,345676320,18010,18010,18010,18010,0
|
|
20230818,182200,345676320,18010,18010,18010,18010,0
|
|
20230818,182100,345676320,18010,18010,18010,18010,0
|
|
20230818,182000,345676320,18010,18010,18010,18010,0
|
|
20230818,181900,345676320,18010,18010,18010,18010,0
|
|
20230818,181800,345676320,18010,18010,18010,18010,0
|
|
20230818,181700,345676320,18010,18010,18010,18010,0
|
|
20230818,181600,345676320,18010,18010,18010,18010,0
|
|
20230818,181500,345676320,18010,18010,18010,18010,0
|
|
20230818,181400,345676320,18010,18010,18010,18010,0
|
|
20230818,181300,345676320,18010,18010,18010,18010,0
|
|
20230818,181200,345676320,18010,18010,18010,18010,0
|
|
20230818,181100,345676320,18010,18010,18010,18010,0
|
|
20230818,181000,345676320,18010,18010,18010,18010,0
|
|
20230818,180900,345676320,18010,18010,18010,18010,0
|
|
20230818,180800,345676320,18010,18010,18010,18010,0
|
|
20230818,180700,345676320,18010,18010,18010,18010,0
|
|
20230818,180600,345676320,18010,18010,18010,18010,0
|
|
20230818,180500,345676320,18010,18010,18010,18010,0
|
|
20230818,180400,345676320,18010,18010,18010,18010,497
|
|
20230818,180300,345676320,18010,18010,18010,18010,0
|
|
20230818,180200,345676320,18010,18010,18010,18010,0
|
|
20230818,180100,345676320,18010,18010,18010,18010,0
|
|
20230818,180000,345676320,18010,18010,18010,18010,0
|
|
20230818,175900,345676320,18010,18010,18010,18010,0
|
|
20230818,175800,345676320,18010,18010,18010,18010,0
|
|
20230818,175700,345676320,18010,18010,18010,18010,0
|
|
20230818,175600,345676320,18010,18010,18010,18010,0
|
|
20230818,175500,345676320,18010,18010,18010,18010,0
|
|
20230818,175400,345676320,18010,18010,18010,18010,0
|
|
20230818,175300,345676320,18010,18010,18010,18010,0
|
|
20230818,175200,345676320,18010,18010,18010,18010,0
|
|
20230818,175100,345676320,18010,18010,18010,18010,0
|
|
20230818,175000,345676320,18010,18010,18010,18010,0
|
|
20230818,174900,345676320,18010,18010,18010,18010,0
|
|
20230818,174800,345676320,18010,18010,18010,18010,0
|
|
20230818,174700,345676320,18010,18010,18010,18010,0
|
|
20230818,174600,345676320,18010,18010,18010,18010,0
|
|
20230818,174500,345676320,18010,18010,18010,18010,0
|
|
20230818,174400,345676320,18010,18010,18010,18010,0
|
|
20230818,174300,345676320,18010,18010,18010,18010,0
|
|
20230818,174200,345676320,18010,18010,18010,18010,0
|
|
20230818,174100,345676320,18010,18010,18010,18010,0
|
|
20230818,174000,345676320,18010,18010,18010,18010,0
|
|
20230818,173900,345676320,18010,18010,18010,18010,0
|
|
20230818,173800,345676320,18010,18010,18010,18010,0
|
|
20230818,173700,345676320,18010,18010,18010,18010,0
|
|
20230818,173600,345676320,18010,18010,18010,18010,0
|
|
20230818,173500,345676320,18010,18010,18010,18010,0
|
|
20230818,173400,345676320,18010,18010,18010,18010,497
|
|
20230818,173300,345676320,18010,18010,18010,18010,0
|
|
20230818,173200,345676320,18010,18010,18010,18010,0
|
|
20230818,173100,345676320,18010,18010,18010,18010,0
|
|
20230818,173000,345676320,18010,18010,18010,18010,0
|
|
20230818,172900,345676320,18010,18010,18010,18010,0
|
|
20230818,172800,345676320,18010,18010,18010,18010,0
|
|
20230818,172700,345676320,18010,18010,18010,18010,0
|
|
20230818,172600,345676320,18010,18010,18010,18010,0
|
|
20230818,172500,345676320,18010,18010,18010,18010,0
|
|
20230818,172400,345676320,18010,18010,18010,18010,0
|
|
20230818,172300,345676320,18010,18010,18010,18010,0
|
|
20230818,172200,345676320,18010,18010,18010,18010,0
|
|
20230818,172100,345676320,18010,18010,18010,18010,0
|
|
20230818,172000,345676320,18010,18010,18010,18010,0
|
|
20230818,171900,345676320,18010,18010,18010,18010,0
|
|
20230818,171800,345676320,18010,18010,18010,18010,0
|
|
20230818,171700,345676320,18010,18010,18010,18010,0
|
|
20230818,171600,345676320,18010,18010,18010,18010,0
|
|
20230818,171500,345676320,18010,18010,18010,18010,0
|
|
20230818,171400,345676320,18010,18010,18010,18010,0
|
|
20230818,171300,345676320,18010,18010,18010,18010,0
|
|
20230818,171200,345676320,18010,18010,18010,18010,0
|
|
20230818,171100,345676320,18010,18010,18010,18010,0
|
|
20230818,171000,345676320,18010,18010,18010,18010,0
|
|
20230818,170900,345676320,18010,18010,18010,18010,0
|
|
20230818,170800,345676320,18010,18010,18010,18010,0
|
|
20230818,170700,345676320,18010,18010,18010,18010,0
|
|
20230818,170600,345676320,18010,18010,18010,18010,0
|
|
20230818,170500,345676320,18010,18010,18010,18010,0
|
|
20230818,170400,345676320,18010,18010,18010,18010,497
|
|
20230818,170300,345676320,18010,18010,18010,18010,0
|
|
20230818,170200,345676320,18010,18010,18010,18010,0
|
|
20230818,170100,345676320,18010,18010,18010,18010,0
|
|
20230818,170000,345676320,18010,18010,18010,18010,0
|
|
20230818,165900,345676320,18010,18010,18010,18010,0
|
|
20230818,165800,345676320,18010,18010,18010,18010,0
|
|
20230818,165700,345676320,18010,18010,18010,18010,0
|
|
20230818,165600,345676320,18010,18010,18010,18010,0
|
|
20230818,165500,345676320,18010,18010,18010,18010,0
|
|
20230818,165400,345676320,18010,18010,18010,18010,0
|
|
20230818,165300,345676320,18010,18010,18010,18010,0
|
|
20230818,165200,345676320,18010,18010,18010,18010,0
|
|
20230818,165100,345676320,18010,18010,18010,18010,0
|
|
20230818,165000,345676320,18010,18010,18010,18010,0
|
|
20230818,164900,345676320,18010,18010,18010,18010,0
|
|
20230818,164800,345676320,18010,18010,18010,18010,0
|
|
20230818,164700,345676320,18010,18010,18010,18010,0
|
|
20230818,164600,345676320,18010,18010,18010,18010,0
|
|
20230818,164500,345676320,18010,18010,18010,18010,0
|
|
20230818,164400,345676320,18010,18010,18010,18010,0
|
|
20230818,164300,345676320,18010,18010,18010,18010,0
|
|
20230818,164200,345676320,18010,18010,18010,18010,0
|
|
20230818,164100,345676320,18010,18010,18010,18010,0
|
|
20230818,164000,345676320,18010,18010,18010,18010,0
|
|
20230818,163900,345676320,18010,18010,18010,18010,0
|
|
20230818,163800,345676320,18010,18010,18010,18010,0
|
|
20230818,163700,345676320,18010,18010,18010,18010,0
|
|
20230818,163600,345676320,18010,18010,18010,18010,0
|
|
20230818,163500,345676320,18010,18010,18010,18010,0
|
|
20230818,163400,345676320,18010,18010,18010,18010,497
|
|
20230818,163300,345676320,18010,18010,18010,18010,0
|
|
20230818,163200,345676320,18010,18010,18010,18010,0
|
|
20230818,163100,345676320,18010,18010,18010,18010,0
|
|
20230818,163000,345676320,18010,18010,18010,18010,0
|
|
20230818,162900,345676320,18010,18010,18010,18010,0
|
|
20230818,162800,345676320,18010,18010,18010,18010,0
|
|
20230818,162700,345676320,18010,18010,18010,18010,0
|
|
20230818,162600,345676320,18010,18010,18010,18010,0
|
|
20230818,162500,345676320,18010,18010,18010,18010,0
|
|
20230818,162400,345676320,18010,18010,18010,18010,0
|
|
20230818,162300,345676320,18010,18010,18010,18010,0
|
|
20230818,162200,345676320,18010,18010,18010,18010,0
|
|
20230818,162100,345676320,18010,18010,18010,18010,0
|
|
20230818,162000,345676320,18010,18010,18010,18010,0
|
|
20230818,161900,345676320,18010,18010,18010,18010,0
|
|
20230818,161800,345676320,18010,18010,18010,18010,0
|
|
20230818,161700,345676320,18010,18010,18010,18010,0
|
|
20230818,161600,345676320,18010,18010,18010,18010,0
|
|
20230818,161500,345676320,18010,18010,18010,18010,0
|
|
20230818,161400,345676320,18010,18010,18010,18010,0
|
|
20230818,161300,345676320,18010,18010,18010,18010,0
|
|
20230818,161200,345676320,18010,18010,18010,18010,0
|
|
20230818,161100,345676320,18010,18010,18010,18010,0
|
|
20230818,161000,345676320,18010,18010,18010,18010,0
|
|
20230818,160900,345676320,18010,18010,18010,18010,0
|
|
20230818,160800,345676320,18010,18010,18010,18010,0
|
|
20230818,160700,345676320,18010,18010,18010,18010,0
|
|
20230818,160600,345676320,18010,18010,18010,18010,0
|
|
20230818,160500,345676320,18010,18010,18010,18010,0
|
|
20230818,160400,345676320,18010,18010,18010,18010,497
|
|
20230818,160300,345676320,18010,18010,18010,18010,0
|
|
20230818,160200,345676320,18010,18010,18010,18010,0
|
|
20230818,160100,345676320,18010,18010,18010,18010,0
|
|
20230818,160000,345676320,18010,18010,18010,18010,0
|
|
20230818,155900,345676320,18010,18010,18010,18010,0
|
|
20230818,155800,345676320,18010,18010,18010,18010,0
|
|
20230818,155700,345676320,18010,18010,18010,18010,0
|
|
20230818,155600,345676320,18010,18010,18010,18010,0
|
|
20230818,155500,345676320,18010,18010,18010,18010,0
|
|
20230818,155400,345676320,18010,18010,18010,18010,0
|
|
20230818,155300,345676320,18010,18010,18010,18010,0
|
|
20230818,155200,345676320,18010,18010,18010,18010,0
|
|
20230818,155100,345676320,18010,18010,18010,18010,0
|
|
20230818,155000,345676320,18010,18010,18010,18010,0
|
|
20230818,154900,345676320,18010,18010,18010,18010,0
|
|
20230818,154800,345676320,18010,18010,18010,18010,0
|
|
20230818,154700,345676320,18010,18010,18010,18010,0
|
|
20230818,154600,345676320,18010,18010,18010,18010,0
|
|
20230818,154500,345676320,18010,18010,18010,18010,0
|
|
20230818,154400,345676320,18010,18010,18010,18010,0
|
|
20230818,154300,345676320,18010,18010,18010,18010,0
|
|
20230818,154200,345676320,18010,18010,18010,18010,0
|
|
20230818,154100,345676320,18010,18010,18010,18010,0
|
|
20230818,154000,345676320,18010,18010,18010,18010,0
|
|
20230818,153900,345676320,18010,18010,18010,18010,0
|
|
20230818,153800,345676320,18010,18010,18010,18010,0
|
|
20230818,153700,345676320,18010,18010,18010,18010,0
|
|
20230818,153600,345676320,18010,18010,18010,18010,0
|
|
20230818,153500,345676320,18010,18010,18010,18010,0
|
|
20230818,153400,345676320,18010,18010,18010,18010,497
|
|
20230818,153300,345676320,18010,18010,18010,18010,0
|
|
20230818,153200,345676320,18010,18010,18010,18010,0
|
|
20230818,153100,345676320,18010,18010,18010,18010,0
|
|
20230818,153000,345676320,18010,18010,18010,18010,497
|
|
20230818,152900,336725350,18040,18040,18040,18040,0
|
|
20230818,152800,336725350,18040,18040,18040,18040,0
|
|
20230818,152700,336725350,18040,18040,18040,18040,0
|
|
20230818,152600,336725350,18040,18040,18040,18040,0
|
|
20230818,152500,336725350,18040,18040,18040,18040,0
|
|
20230818,152400,336725350,18040,18040,18040,18040,0
|
|
20230818,152300,336725350,18040,18040,18040,18040,0
|
|
20230818,152200,336725350,18040,18040,18040,18040,0
|
|
20230818,152100,336725350,18040,18040,18040,18040,0
|
|
20230818,152000,336725350,18040,18040,18040,18040,0
|
|
20230818,151900,336725350,18040,18070,18070,18040,5
|
|
20230818,151800,336635030,18070,18070,18070,18070,2
|
|
20230818,151700,336598890,18070,18070,18070,18070,7
|
|
20230818,151600,336472400,18040,18050,18050,18040,5
|
|
20230818,151500,336382170,18070,18070,18070,18070,1
|
|
20230818,151400,336364100,18050,18050,18050,18050,30
|
|
20230818,151300,335822600,18070,18070,18070,18070,11
|
|
20230818,151200,335623830,18070,18080,18080,18070,15
|
|
20230818,151100,335352660,18070,18070,18070,18070,4
|
|
20230818,151000,335280380,18070,18080,18080,18070,9
|
|
20230818,150900,335117690,18080,18080,18080,18080,2
|
|
20230818,150800,335081530,18080,18080,18080,18080,0
|
|
20230818,150700,335081530,18080,18080,18080,18080,0
|
|
20230818,150600,335081530,18080,18080,18080,18080,0
|
|
20230818,150500,335081530,18080,18080,18080,18080,0
|
|
20230818,150400,335081530,18080,18080,18080,18080,0
|
|
20230818,150300,335081530,18080,18080,18080,18080,9
|
|
20230818,150200,334918810,18080,18080,18080,18080,5
|
|
20230818,150100,334828410,18090,18090,18090,18090,0
|
|
20230818,150000,334828410,18090,18090,18090,18090,0
|
|
20230818,145900,334828410,18090,18090,18090,18090,0
|
|
20230818,145800,334828410,18090,18090,18090,18090,0
|
|
20230818,145700,334828410,18090,18090,18090,18090,0
|
|
20230818,145600,334828410,18090,18090,18090,18090,10
|
|
20230818,145500,334647510,18070,18070,18070,18070,0
|
|
20230818,145400,334647510,18070,18100,18100,18070,380
|
|
20230818,145300,327777860,18130,18130,18130,18130,0
|
|
20230818,145200,327777860,18130,18130,18130,18130,0
|
|
20230818,145100,327777860,18130,18070,18130,18070,15
|
|
20230818,145000,327506360,18060,18030,18060,18030,114
|
|
20230818,144900,325448630,18030,18030,18030,18030,29
|
|
20230818,144800,324925760,18060,18060,18060,18060,6
|
|
20230818,144700,324817400,18050,18050,18050,18050,213
|
|
20230818,144600,320972750,18050,18050,18050,18050,0
|
|
20230818,144500,320972750,18050,18040,18050,18040,17
|
|
20230818,144400,320665920,18050,18050,18050,18050,0
|
|
20230818,144300,320665920,18050,18050,18050,18050,0
|
|
20230818,144200,320665920,18050,18050,18050,18050,0
|
|
20230818,144100,320665920,18050,18050,18050,18050,0
|
|
20230818,144000,320665920,18050,18050,18050,18050,0
|
|
20230818,143900,320665920,18050,18050,18050,18050,0
|
|
20230818,143800,320665920,18050,18050,18050,18050,0
|
|
20230818,143700,320665920,18050,18050,18050,18050,0
|
|
20230818,143600,320665920,18050,18050,18050,18050,10
|
|
20230818,143500,320485420,18050,18050,18050,18050,0
|
|
20230818,143400,320485420,18050,18050,18050,18050,0
|
|
20230818,143300,320485420,18050,18050,18050,18050,1
|
|
20230818,143200,320467370,17990,18020,18020,17990,107
|
|
20230818,143100,318542360,18020,18020,18020,18020,0
|
|
20230818,143000,318542360,18020,18020,18020,18020,0
|
|
20230818,142900,318542360,18020,18020,18020,18020,0
|
|
20230818,142800,318542360,18020,18020,18020,18020,2
|
|
20230818,142700,318506320,18020,18020,18020,18020,248
|
|
20230818,142600,314037360,18060,18060,18060,18060,1
|
|
20230818,142500,314019300,18070,18070,18070,18070,0
|
|
20230818,142400,314019300,18070,18070,18070,18070,0
|
|
20230818,142300,314019300,18070,18070,18070,18070,0
|
|
20230818,142200,314019300,18070,18070,18070,18070,1
|
|
20230818,142100,314001230,18060,18060,18060,18060,0
|
|
20230818,142000,314001230,18060,18060,18060,18060,2
|
|
20230818,141900,313965110,18010,18010,18010,18010,0
|
|
20230818,141800,313965110,18010,18010,18010,18010,0
|
|
20230818,141700,313965110,18010,18010,18010,18010,0
|
|
20230818,141600,313965110,18010,18010,18010,18010,50
|
|
20230818,141500,313064610,18010,18020,18020,18010,170
|
|
20230818,141400,310002450,18020,18020,18020,18020,0
|
|
20230818,141300,310002450,18020,18040,18040,18020,184
|
|
20230818,141200,306686330,18080,18080,18080,18080,0
|
|
20230818,141100,306686330,18080,18080,18080,18080,0
|
|
20230818,141000,306686330,18080,18080,18080,18080,0
|
|
20230818,140900,306686330,18080,18080,18080,18080,0
|
|
20230818,140800,306686330,18080,18080,18080,18080,0
|
|
20230818,140700,306686330,18080,18050,18080,18050,116
|
|
20230818,140600,304592470,18050,18050,18050,18050,0
|
|
20230818,140500,304592470,18050,18050,18050,18050,12
|
|
20230818,140400,304375870,18020,18020,18020,18020,0
|
|
20230818,140300,304375870,18020,18020,18020,18020,9
|
|
20230818,140200,304213690,18030,18040,18040,18010,5
|
|
20230818,140100,304123560,18000,18050,18050,18000,168
|
|
20230818,140000,301092820,18070,18070,18070,18070,3
|
|
20230818,135900,301038610,18070,18080,18080,18070,100
|
|
20230818,135800,299231580,18080,18080,18080,18080,30
|
|
20230818,135700,298689180,18110,18110,18110,18110,0
|
|
20230818,135600,298689180,18110,18110,18110,18110,0
|
|
20230818,135500,298689180,18110,18110,18110,18110,0
|
|
20230818,135400,298689180,18110,18110,18110,18110,18
|
|
20230818,135300,298363200,18110,18110,18110,18110,0
|
|
20230818,135200,298363200,18110,18110,18110,18110,0
|
|
20230818,135100,298363200,18110,18110,18110,18110,0
|
|
20230818,135000,298363200,18110,18110,18110,18110,0
|
|
20230818,134900,298363200,18110,18110,18110,18110,0
|
|
20230818,134800,298363200,18110,18110,18110,18110,0
|
|
20230818,134700,298363200,18110,18110,18110,18110,0
|
|
20230818,134600,298363200,18110,18110,18110,18110,0
|
|
20230818,134500,298363200,18110,18110,18110,18110,0
|
|
20230818,134400,298363200,18110,18110,18110,18110,0
|
|
20230818,134300,298363200,18110,18110,18110,18110,0
|
|
20230818,134200,298363200,18110,18110,18110,18110,17
|
|
20230818,134100,298055330,18110,18110,18110,18110,0
|
|
20230818,134000,298055330,18110,18110,18110,18110,0
|
|
20230818,133900,298055330,18110,18110,18110,18110,0
|
|
20230818,133800,298055330,18110,18110,18110,18110,0
|
|
20230818,133700,298055330,18110,18100,18110,18100,6
|
|
20230818,133600,297946700,18100,18100,18100,18100,0
|
|
20230818,133500,297946700,18100,18100,18100,18100,5
|
|
20230818,133400,297856200,18110,18110,18110,18110,0
|
|
20230818,133300,297856200,18110,18110,18110,18110,0
|
|
20230818,133200,297856200,18110,18110,18110,18110,0
|
|
20230818,133100,297856200,18110,18110,18110,18110,17
|
|
20230818,133000,297548330,18100,18100,18100,18100,0
|
|
20230818,132900,297548330,18100,18100,18100,18100,18
|
|
20230818,132800,297222530,18100,18100,18100,18100,1
|
|
20230818,132700,297204430,18100,18110,18110,18100,4
|
|
20230818,132600,297132000,18090,18090,18090,18090,1000
|
|
20230818,132500,279042000,18090,18090,18090,18090,10
|
|
20230818,132400,278861100,18130,18130,18130,18130,0
|
|
20230818,132300,278861100,18130,18130,18130,18130,0
|
|
20230818,132200,278861100,18130,18130,18130,18130,0
|
|
20230818,132100,278861100,18130,18130,18130,18130,0
|
|
20230818,132000,278861100,18130,18130,18130,18130,0
|
|
20230818,131900,278861100,18130,18130,18130,18130,0
|
|
20230818,131800,278861100,18130,18130,18130,18130,0
|
|
20230818,131700,278861100,18130,18130,18130,18130,0
|
|
20230818,131600,278861100,18130,18130,18130,18130,0
|
|
20230818,131500,278861100,18130,18130,18130,18130,0
|
|
20230818,131400,278861100,18130,18120,18130,18120,19
|
|
20230818,131300,278516650,18110,18110,18110,18110,0
|
|
20230818,131200,278516650,18110,18110,18110,18110,179
|
|
20230818,131100,275274960,18110,18090,18110,18090,391
|
|
20230818,131000,268199910,18090,18090,18090,18090,2
|
|
20230818,130900,268163730,18090,18090,18090,18090,0
|
|
20230818,130800,268163730,18090,18090,18090,18090,0
|
|
20230818,130700,268163730,18090,18100,18100,18090,520
|
|
20230818,130600,258756750,18150,18150,18150,18150,0
|
|
20230818,130500,258756750,18150,18150,18150,18150,0
|
|
20230818,130400,258756750,18150,18150,18150,18150,0
|
|
20230818,130300,258756750,18150,18150,18150,18150,0
|
|
20230818,130200,258756750,18150,18150,18150,18150,0
|
|
20230818,130100,258756750,18150,18150,18150,18150,0
|
|
20230818,130000,258756750,18150,18150,18150,18150,0
|
|
20230818,125900,258756750,18150,18120,18150,18120,3
|
|
20230818,125800,258702330,18160,18160,18160,18160,0
|
|
20230818,125700,258702330,18160,18160,18160,18160,7
|
|
20230818,125600,258575210,18100,18100,18100,18100,0
|
|
20230818,125500,258575210,18100,18090,18110,18090,780
|
|
20230818,125400,244454710,18090,18090,18090,18090,0
|
|
20230818,125300,244454710,18090,18090,18090,18090,0
|
|
20230818,125200,244454710,18090,18090,18090,18090,0
|
|
20230818,125100,244454710,18090,18090,18090,18090,0
|
|
20230818,125000,244454710,18090,18090,18090,18090,0
|
|
20230818,124900,244454710,18090,18090,18090,18090,60
|
|
20230818,124800,243369310,18080,18080,18080,18080,13
|
|
20230818,124700,243134270,18080,18080,18080,18080,0
|
|
20230818,124600,243134270,18080,18080,18080,18080,87
|
|
20230818,124500,241561310,18080,18090,18090,18080,109
|
|
20230818,124400,239589630,18090,18090,18090,18090,0
|
|
20230818,124300,239589630,18090,18090,18090,18090,0
|
|
20230818,124200,239589630,18090,18090,18090,18090,5
|
|
20230818,124100,239499180,18090,18090,18090,18090,28
|
|
20230818,124000,238992660,18110,18110,18110,18110,0
|
|
20230818,123900,238992660,18110,18110,18110,18110,0
|
|
20230818,123800,238992660,18110,18130,18130,18110,14
|
|
20230818,123700,238738970,18130,18130,18130,18130,19
|
|
20230818,123600,238394500,18160,18160,18160,18160,0
|
|
20230818,123500,238394500,18160,18160,18160,18160,0
|
|
20230818,123400,238394500,18160,18160,18160,18160,0
|
|
20230818,123300,238394500,18160,18160,18160,18160,0
|
|
20230818,123200,238394500,18160,18160,18160,18160,0
|
|
20230818,123100,238394500,18160,18160,18160,18160,0
|
|
20230818,123000,238394500,18160,18160,18160,18160,3
|
|
20230818,122900,238340020,18160,18120,18160,18120,229
|
|
20230818,122800,234183380,18120,18120,18120,18120,0
|
|
20230818,122700,234183380,18120,18120,18120,18120,0
|
|
20230818,122600,234183380,18120,18120,18120,18120,100
|
|
20230818,122500,232371380,18120,18120,18120,18120,0
|
|
20230818,122400,232371380,18120,18120,18120,18120,19
|
|
20230818,122300,232027100,18110,18110,18110,18110,0
|
|
20230818,122200,232027100,18110,18110,18110,18110,0
|
|
20230818,122100,232027100,18110,18110,18110,18110,1
|
|
20230818,122000,232008990,18110,18110,18110,18110,0
|
|
20230818,121900,232008990,18110,18110,18110,18110,1
|
|
20230818,121800,231990880,18140,18140,18140,18140,0
|
|
20230818,121700,231990880,18140,18140,18140,18140,0
|
|
20230818,121600,231990880,18140,18140,18140,18140,0
|
|
20230818,121500,231990880,18140,18140,18140,18140,0
|
|
20230818,121400,231990880,18140,18140,18140,18140,0
|
|
20230818,121300,231990880,18140,18140,18140,18140,0
|
|
20230818,121200,231990880,18140,18160,18160,18140,500
|
|
20230818,121100,222920320,18200,18200,18200,18200,0
|
|
20230818,121000,222920320,18200,18200,18200,18200,11
|
|
20230818,120900,222720120,18160,18160,18160,18160,0
|
|
20230818,120800,222720120,18160,18160,18160,18160,0
|
|
20230818,120700,222720120,18160,18160,18160,18160,0
|
|
20230818,120600,222720120,18160,18160,18160,18160,0
|
|
20230818,120500,222720120,18160,18170,18170,18160,267
|
|
20230818,120400,217870990,18210,18210,18210,18210,0
|
|
20230818,120300,217870990,18210,18210,18210,18210,0
|
|
20230818,120200,217870990,18210,18210,18210,18210,0
|
|
20230818,120100,217870990,18210,18210,18210,18210,0
|
|
20230818,120000,217870990,18210,18210,18210,18210,0
|
|
20230818,115900,217870990,18210,18210,18210,18210,0
|
|
20230818,115800,217870990,18210,18180,18210,18170,7
|
|
20230818,115700,217743720,18210,18210,18210,18210,32
|
|
20230818,115600,217161000,18210,18210,18210,18210,0
|
|
20230818,115500,217161000,18210,18170,18210,18170,31
|
|
20230818,115400,216596620,18170,18170,18170,18170,1
|
|
20230818,115300,216578450,18180,18180,18180,18180,3
|
|
20230818,115200,216523910,18190,18190,18190,18190,3
|
|
20230818,115100,216469340,18220,18220,18220,18220,0
|
|
20230818,115000,216469340,18220,18220,18220,18220,0
|
|
20230818,114900,216469340,18220,18220,18220,18220,0
|
|
20230818,114800,216469340,18220,18220,18220,18220,59
|
|
20230818,114700,215394360,18220,18220,18220,18220,0
|
|
20230818,114600,215394360,18220,18210,18220,18210,942
|
|
20230818,114500,198231490,18210,18210,18210,18210,0
|
|
20230818,114400,198231490,18210,18210,18210,18210,0
|
|
20230818,114300,198231490,18210,18210,18210,18210,37
|
|
20230818,114200,197557720,18200,18200,18200,18200,0
|
|
20230818,114100,197557720,18200,18200,18200,18200,0
|
|
20230818,114000,197557720,18200,18200,18200,18200,0
|
|
20230818,113900,197557720,18200,18190,18200,18190,8
|
|
20230818,113800,197412130,18180,18180,18180,18180,0
|
|
20230818,113700,197412130,18180,18180,18180,18180,0
|
|
20230818,113600,197412130,18180,18180,18180,18180,0
|
|
20230818,113500,197412130,18180,18180,18180,18180,0
|
|
20230818,113400,197412130,18180,18180,18180,18180,0
|
|
20230818,113300,197412130,18180,18180,18180,18180,2
|
|
20230818,113200,197375770,18190,18190,18190,18190,0
|
|
20230818,113100,197375770,18190,18200,18200,18190,11
|
|
20230818,113000,197175640,18200,18200,18200,18200,21
|
|
20230818,112900,196793440,18190,18190,18190,18190,20
|
|
20230818,112800,196429640,18190,18190,18190,18190,220
|
|
20230818,112700,192427840,18190,18190,18190,18190,0
|
|
20230818,112600,192427840,18190,18210,18210,18190,50
|
|
20230818,112500,191518230,18210,18210,18210,18210,0
|
|
20230818,112400,191518230,18210,18210,18210,18210,20
|
|
20230818,112300,191154030,18240,18240,18240,18240,0
|
|
20230818,112200,191154030,18240,18240,18240,18240,0
|
|
20230818,112100,191154030,18240,18240,18240,18240,0
|
|
20230818,112000,191154030,18240,18240,18240,18240,0
|
|
20230818,111900,191154030,18240,18240,18240,18240,7
|
|
20230818,111800,191026350,18250,18250,18250,18250,0
|
|
20230818,111700,191026350,18250,18250,18250,18250,0
|
|
20230818,111600,191026350,18250,18250,18250,18250,0
|
|
20230818,111500,191026350,18250,18240,18250,18190,35
|
|
20230818,111400,190389040,18190,18190,18190,18190,12
|
|
20230818,111300,190170760,18200,18200,18210,18200,31
|
|
20230818,111200,189606470,18200,18200,18200,18200,0
|
|
20230818,111100,189606470,18200,18200,18200,18200,0
|
|
20230818,111000,189606470,18200,18200,18200,18200,1
|
|
20230818,110900,189588270,18200,18200,18210,18200,4
|
|
20230818,110800,189515460,18210,18210,18210,18210,10
|
|
20230818,110700,189333360,18260,18260,18260,18260,0
|
|
20230818,110600,189333360,18260,18260,18260,18260,0
|
|
20230818,110500,189333360,18260,18260,18260,18260,4
|
|
20230818,110400,189260320,18260,18290,18290,18260,124
|
|
20230818,110300,186992510,18290,18200,18290,18200,200
|
|
20230818,110200,183342620,18180,18180,18180,18180,4
|
|
20230818,110100,183269900,18180,18180,18180,18180,5
|
|
20230818,110000,183179000,18180,18180,18180,18180,1
|
|
20230818,105900,183160820,18180,18180,18180,18180,3
|
|
20230818,105800,183106280,18200,18200,18200,18200,65
|
|
20230818,105700,181923280,18180,18180,18190,18180,20
|
|
20230818,105600,181559560,18210,18130,18220,18130,340
|
|
20230818,105500,175379420,18130,18090,18130,18090,920
|
|
20230818,105400,158719920,18090,18050,18090,18050,162
|
|
20230818,105300,155790070,18050,18050,18050,18050,1
|
|
20230818,105200,155772020,18050,18060,18060,18050,70
|
|
20230818,105100,154508260,18050,18050,18050,18050,2
|
|
20230818,105000,154472160,18090,18060,18090,18050,481
|
|
20230818,104900,145788900,18060,18060,18060,18060,1
|
|
20230818,104800,145770840,18060,18090,18090,18060,2
|
|
20230818,104700,145734690,18090,18090,18090,18090,112
|
|
20230818,104600,143708610,18050,18050,18050,18050,1
|
|
20230818,104500,143690560,18090,18090,18090,18090,1
|
|
20230818,104400,143672470,18100,18070,18100,18060,263
|
|
20230818,104300,138915680,18070,18070,18070,18070,163
|
|
20230818,104200,135970270,18060,18060,18060,18060,3
|
|
20230818,104100,135916090,18060,18040,18060,18040,39
|
|
20230818,104000,135212180,18000,18000,18000,18000,1
|
|
20230818,103900,135194180,18000,18000,18000,18000,12
|
|
20230818,103800,134978180,18000,18000,18000,18000,0
|
|
20230818,103700,134978180,18000,18000,18000,18000,0
|
|
20230818,103600,134978180,18000,17990,18000,17990,24
|
|
20230818,103500,134546190,17990,17990,17990,17990,1
|
|
20230818,103400,134528200,18000,18000,18000,18000,0
|
|
20230818,103300,134528200,18000,17970,18000,17970,295
|
|
20230818,103200,129223680,17970,17980,17980,17970,184
|
|
20230818,103100,125915370,17980,17980,17980,17980,51
|
|
20230818,103000,124998390,18000,18000,18000,18000,1
|
|
20230818,102900,124980390,18000,17990,18030,17990,234
|
|
20230818,102800,120761840,17980,17970,17980,17970,74
|
|
20230818,102700,119431330,17980,17980,17980,17980,0
|
|
20230818,102600,119431330,17980,17980,17980,17980,0
|
|
20230818,102500,119431330,17980,17920,17980,17920,407
|
|
20230818,102400,112125540,17910,17910,17910,17910,30
|
|
20230818,102300,111588240,17900,17910,17920,17900,120
|
|
20230818,102200,109440130,17900,17900,17900,17890,180
|
|
20230818,102100,106219130,17900,17770,17900,17770,822
|
|
20230818,102000,91550260,17770,17780,17780,17770,101
|
|
20230818,101900,89754490,17780,17800,17800,17780,1001
|
|
20230818,101800,71945940,17800,17800,17800,17800,2
|
|
20230818,101700,71910340,17860,17800,17860,17800,2
|
|
20230818,101600,71874680,17800,17800,17800,17800,1
|
|
20230818,101500,71856880,17800,17800,17800,17800,1
|
|
20230818,101400,71839080,17880,17880,17880,17880,0
|
|
20230818,101300,71839080,17880,17820,17880,17820,73
|
|
20230818,101200,70537460,17820,17820,17820,17820,26
|
|
20230818,101100,70074140,17830,17760,17830,17760,356
|
|
20230818,101000,63733780,17760,17760,17760,17760,1
|
|
20230818,100900,63716020,17760,17760,17760,17760,2
|
|
20230818,100800,63680500,17760,17760,17760,17760,1
|
|
20230818,100700,63662740,17760,17760,17760,17760,1
|
|
20230818,100600,63644980,17750,17750,17750,17750,2
|
|
20230818,100500,63609480,17750,17750,17750,17750,3
|
|
20230818,100400,63556230,17750,17760,17760,17750,49
|
|
20230818,100300,62686000,17760,17760,17760,17760,1
|
|
20230818,100200,62668240,17760,17760,17760,17760,2
|
|
20230818,100100,62632720,17750,17750,17750,17750,1
|
|
20230818,100000,62614970,17750,17750,17750,17750,11
|
|
20230818,095900,62419720,17750,17750,17750,17750,2
|
|
20230818,095800,62384220,17780,17780,17780,17780,0
|
|
20230818,095700,62384220,17780,17790,17790,17780,25
|
|
20230818,095600,61939550,17790,17790,17790,17790,0
|
|
20230818,095500,61939550,17790,17790,17790,17790,0
|
|
20230818,095400,61939550,17790,17750,17790,17750,293
|
|
20230818,095300,56735120,17750,17750,17750,17750,10
|
|
20230818,095200,56557620,17750,17750,17750,17750,0
|
|
20230818,095100,56557620,17750,17750,17750,17750,0
|
|
20230818,095000,56557620,17750,17750,17750,17750,1
|
|
20230818,094900,56539870,17750,17710,17750,17710,106
|
|
20230818,094800,54661110,17710,17710,17710,17710,53
|
|
20230818,094700,53722480,17710,17710,17710,17710,0
|
|
20230818,094600,53722480,17710,17710,17710,17710,3
|
|
20230818,094500,53669350,17700,17700,17700,17700,0
|
|
20230818,094400,53669350,17700,17710,17710,17700,150
|
|
20230818,094300,51013790,17730,17730,17730,17730,10
|
|
20230818,094200,50836490,17750,17750,17750,17750,0
|
|
20230818,094100,50836490,17750,17750,17750,17750,0
|
|
20230818,094000,50836490,17750,17750,17750,17750,0
|
|
20230818,093900,50836490,17750,17750,17750,17750,56
|
|
20230818,093800,49842490,17750,17750,17750,17750,0
|
|
20230818,093700,49842490,17750,17750,17750,17750,1
|
|
20230818,093600,49824740,17730,17730,17730,17730,20
|
|
20230818,093500,49470140,17750,17750,17750,17750,1
|
|
20230818,093400,49452390,17750,17730,17750,17730,145
|
|
20230818,093300,46878880,17740,17740,17740,17740,1
|
|
20230818,093200,46861140,17750,17750,17750,17750,0
|
|
20230818,093100,46861140,17750,17750,17750,17750,0
|
|
20230818,093000,46861140,17750,17760,17760,17750,12
|
|
20230818,092900,46648120,17770,17770,17770,17770,0
|
|
20230818,092800,46648120,17770,17770,17770,17770,0
|
|
20230818,092700,46648120,17770,17770,17770,17770,0
|
|
20230818,092600,46648120,17770,17770,17770,17770,1
|
|
20230818,092500,46630350,17770,17770,17770,17770,0
|
|
20230818,092400,46630350,17770,17770,17770,17770,0
|
|
20230818,092300,46630350,17770,17770,17770,17770,0
|
|
20230818,092200,46630350,17770,17770,17770,17770,1
|
|
20230818,092100,46612580,17790,17790,17790,17790,0
|
|
20230818,092000,46612580,17790,17790,17790,17790,0
|
|
20230818,091900,46612580,17790,17720,17790,17720,260
|
|
20230818,091800,42005310,17720,17720,17720,17720,0
|
|
20230818,091700,42005310,17720,17720,17720,17720,0
|
|
20230818,091600,42005310,17720,17720,17720,17720,1
|
|
20230818,091500,41987590,17680,17680,17680,17680,0
|
|
20230818,091400,41987590,17680,17670,17680,17670,259
|
|
20230818,091300,37410960,17660,17650,17660,17650,110
|
|
20230818,091200,35469360,17650,17650,17650,17650,0
|
|
20230818,091100,35469360,17650,17650,17650,17650,72
|
|
20230818,091000,34198560,17660,17680,17680,17660,801
|
|
20230818,090900,20045320,17680,17680,17680,17680,15
|
|
20230818,090800,19780120,17700,17700,17700,17700,0
|
|
20230818,090700,19780120,17700,17700,17700,17700,0
|
|
20230818,090600,19780120,17700,17700,17700,17700,0
|
|
20230818,090500,19780120,17700,17700,17700,17700,0
|
|
20230818,090400,19780120,17700,17700,17700,17700,0
|
|
20230818,090300,19780120,17700,17690,17700,17690,52
|
|
20230818,090200,18860170,17690,17700,17700,17690,1001
|
|
20230818,090100,1152320,17710,17710,17710,17710,52
|
|
20230818,090000,231400,17800,17800,17800,17800,13
|