578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183500,276076620,19100,19100,19100,19100,807
|
|
20230703,183400,276076620,19100,19100,19100,19100,0
|
|
20230703,183300,276076620,19100,19100,19100,19100,0
|
|
20230703,183200,276076620,19100,19100,19100,19100,0
|
|
20230703,183100,276076620,19100,19100,19100,19100,0
|
|
20230703,183000,276076620,19100,19100,19100,19100,0
|
|
20230703,182900,276076620,19100,19100,19100,19100,0
|
|
20230703,182800,276076620,19100,19100,19100,19100,0
|
|
20230703,182700,276076620,19100,19100,19100,19100,0
|
|
20230703,182600,276076620,19100,19100,19100,19100,0
|
|
20230703,182500,276076620,19100,19100,19100,19100,0
|
|
20230703,182400,276076620,19100,19100,19100,19100,0
|
|
20230703,182300,276076620,19100,19100,19100,19100,0
|
|
20230703,182200,276076620,19100,19100,19100,19100,0
|
|
20230703,182100,276076620,19100,19100,19100,19100,0
|
|
20230703,182000,276076620,19100,19100,19100,19100,0
|
|
20230703,181900,276076620,19100,19100,19100,19100,0
|
|
20230703,181800,276076620,19100,19100,19100,19100,0
|
|
20230703,181700,276076620,19100,19100,19100,19100,0
|
|
20230703,181600,276076620,19100,19100,19100,19100,0
|
|
20230703,181500,276076620,19100,19100,19100,19100,0
|
|
20230703,181400,276076620,19100,19100,19100,19100,0
|
|
20230703,181300,276076620,19100,19100,19100,19100,0
|
|
20230703,181200,276076620,19100,19100,19100,19100,0
|
|
20230703,181100,276076620,19100,19100,19100,19100,0
|
|
20230703,181000,276076620,19100,19100,19100,19100,0
|
|
20230703,180900,276076620,19100,19100,19100,19100,0
|
|
20230703,180800,276076620,19100,19100,19100,19100,0
|
|
20230703,180700,276076620,19100,19100,19100,19100,0
|
|
20230703,180600,276076620,19100,19100,19100,19100,0
|
|
20230703,180500,276076620,19100,19100,19100,19100,807
|
|
20230703,180400,276076620,19100,19100,19100,19100,0
|
|
20230703,180300,276076620,19100,19100,19100,19100,0
|
|
20230703,180200,276076620,19100,19100,19100,19100,0
|
|
20230703,180100,276076620,19100,19100,19100,19100,0
|
|
20230703,180000,276076620,19100,19100,19100,19100,0
|
|
20230703,175900,276076620,19100,19100,19100,19100,0
|
|
20230703,175800,276076620,19100,19100,19100,19100,0
|
|
20230703,175700,276076620,19100,19100,19100,19100,0
|
|
20230703,175600,276076620,19100,19100,19100,19100,0
|
|
20230703,175500,276076620,19100,19100,19100,19100,0
|
|
20230703,175400,276076620,19100,19100,19100,19100,0
|
|
20230703,175300,276076620,19100,19100,19100,19100,0
|
|
20230703,175200,276076620,19100,19100,19100,19100,0
|
|
20230703,175100,276076620,19100,19100,19100,19100,0
|
|
20230703,175000,276076620,19100,19100,19100,19100,0
|
|
20230703,174900,276076620,19100,19100,19100,19100,0
|
|
20230703,174800,276076620,19100,19100,19100,19100,0
|
|
20230703,174700,276076620,19100,19100,19100,19100,0
|
|
20230703,174600,276076620,19100,19100,19100,19100,0
|
|
20230703,174500,276076620,19100,19100,19100,19100,0
|
|
20230703,174400,276076620,19100,19100,19100,19100,0
|
|
20230703,174300,276076620,19100,19100,19100,19100,0
|
|
20230703,174200,276076620,19100,19100,19100,19100,0
|
|
20230703,174100,276076620,19100,19100,19100,19100,0
|
|
20230703,174000,276076620,19100,19100,19100,19100,0
|
|
20230703,173900,276076620,19100,19100,19100,19100,0
|
|
20230703,173800,276076620,19100,19100,19100,19100,0
|
|
20230703,173700,276076620,19100,19100,19100,19100,0
|
|
20230703,173600,276076620,19100,19100,19100,19100,0
|
|
20230703,173500,276076620,19100,19100,19100,19100,807
|
|
20230703,173400,276076620,19100,19100,19100,19100,0
|
|
20230703,173300,276076620,19100,19100,19100,19100,0
|
|
20230703,173200,276076620,19100,19100,19100,19100,0
|
|
20230703,173100,276076620,19100,19100,19100,19100,0
|
|
20230703,173000,276076620,19100,19100,19100,19100,0
|
|
20230703,172900,276076620,19100,19100,19100,19100,0
|
|
20230703,172800,276076620,19100,19100,19100,19100,0
|
|
20230703,172700,276076620,19100,19100,19100,19100,0
|
|
20230703,172600,276076620,19100,19100,19100,19100,0
|
|
20230703,172500,276076620,19100,19100,19100,19100,0
|
|
20230703,172400,276076620,19100,19100,19100,19100,0
|
|
20230703,172300,276076620,19100,19100,19100,19100,0
|
|
20230703,172200,276076620,19100,19100,19100,19100,0
|
|
20230703,172100,276076620,19100,19100,19100,19100,0
|
|
20230703,172000,276076620,19100,19100,19100,19100,0
|
|
20230703,171900,276076620,19100,19100,19100,19100,0
|
|
20230703,171800,276076620,19100,19100,19100,19100,0
|
|
20230703,171700,276076620,19100,19100,19100,19100,0
|
|
20230703,171600,276076620,19100,19100,19100,19100,0
|
|
20230703,171500,276076620,19100,19100,19100,19100,0
|
|
20230703,171400,276076620,19100,19100,19100,19100,0
|
|
20230703,171300,276076620,19100,19100,19100,19100,0
|
|
20230703,171200,276076620,19100,19100,19100,19100,0
|
|
20230703,171100,276076620,19100,19100,19100,19100,0
|
|
20230703,171000,276076620,19100,19100,19100,19100,0
|
|
20230703,170900,276076620,19100,19100,19100,19100,0
|
|
20230703,170800,276076620,19100,19100,19100,19100,0
|
|
20230703,170700,276076620,19100,19100,19100,19100,0
|
|
20230703,170600,276076620,19100,19100,19100,19100,0
|
|
20230703,170500,276076620,19100,19100,19100,19100,807
|
|
20230703,170400,276076620,19100,19100,19100,19100,0
|
|
20230703,170300,276076620,19100,19100,19100,19100,0
|
|
20230703,170200,276076620,19100,19100,19100,19100,0
|
|
20230703,170100,276076620,19100,19100,19100,19100,0
|
|
20230703,170000,276076620,19100,19100,19100,19100,0
|
|
20230703,165900,276076620,19100,19100,19100,19100,0
|
|
20230703,165800,276076620,19100,19100,19100,19100,0
|
|
20230703,165700,276076620,19100,19100,19100,19100,0
|
|
20230703,165600,276076620,19100,19100,19100,19100,0
|
|
20230703,165500,276076620,19100,19100,19100,19100,0
|
|
20230703,165400,276076620,19100,19100,19100,19100,0
|
|
20230703,165300,276076620,19100,19100,19100,19100,0
|
|
20230703,165200,276076620,19100,19100,19100,19100,0
|
|
20230703,165100,276076620,19100,19100,19100,19100,0
|
|
20230703,165000,276076620,19100,19100,19100,19100,0
|
|
20230703,164900,276076620,19100,19100,19100,19100,0
|
|
20230703,164800,276076620,19100,19100,19100,19100,0
|
|
20230703,164700,276076620,19100,19100,19100,19100,0
|
|
20230703,164600,276076620,19100,19100,19100,19100,0
|
|
20230703,164500,276076620,19100,19100,19100,19100,0
|
|
20230703,164400,276076620,19100,19100,19100,19100,0
|
|
20230703,164300,276076620,19100,19100,19100,19100,0
|
|
20230703,164200,276076620,19100,19100,19100,19100,0
|
|
20230703,164100,276076620,19100,19100,19100,19100,0
|
|
20230703,164000,276076620,19100,19100,19100,19100,0
|
|
20230703,163900,276076620,19100,19100,19100,19100,0
|
|
20230703,163800,276076620,19100,19100,19100,19100,0
|
|
20230703,163700,276076620,19100,19100,19100,19100,0
|
|
20230703,163600,276076620,19100,19100,19100,19100,0
|
|
20230703,163500,276076620,19100,19100,19100,19100,807
|
|
20230703,163400,276076620,19100,19100,19100,19100,0
|
|
20230703,163300,276076620,19100,19100,19100,19100,0
|
|
20230703,163200,276076620,19100,19100,19100,19100,0
|
|
20230703,163100,276076620,19100,19100,19100,19100,0
|
|
20230703,163000,276076620,19100,19100,19100,19100,0
|
|
20230703,162900,276076620,19100,19100,19100,19100,0
|
|
20230703,162800,276076620,19100,19100,19100,19100,0
|
|
20230703,162700,276076620,19100,19100,19100,19100,0
|
|
20230703,162600,276076620,19100,19100,19100,19100,0
|
|
20230703,162500,276076620,19100,19100,19100,19100,0
|
|
20230703,162400,276076620,19100,19100,19100,19100,0
|
|
20230703,162300,276076620,19100,19100,19100,19100,0
|
|
20230703,162200,276076620,19100,19100,19100,19100,0
|
|
20230703,162100,276076620,19100,19100,19100,19100,0
|
|
20230703,162000,276076620,19100,19100,19100,19100,0
|
|
20230703,161900,276076620,19100,19100,19100,19100,0
|
|
20230703,161800,276076620,19100,19100,19100,19100,0
|
|
20230703,161700,276076620,19100,19100,19100,19100,0
|
|
20230703,161600,276076620,19100,19100,19100,19100,0
|
|
20230703,161500,276076620,19100,19100,19100,19100,0
|
|
20230703,161400,276076620,19100,19100,19100,19100,0
|
|
20230703,161300,276076620,19100,19100,19100,19100,0
|
|
20230703,161200,276076620,19100,19100,19100,19100,0
|
|
20230703,161100,276076620,19100,19100,19100,19100,0
|
|
20230703,161000,276076620,19100,19100,19100,19100,0
|
|
20230703,160900,276076620,19100,19100,19100,19100,0
|
|
20230703,160800,276076620,19100,19100,19100,19100,0
|
|
20230703,160700,276076620,19100,19100,19100,19100,0
|
|
20230703,160600,276076620,19100,19100,19100,19100,0
|
|
20230703,160500,276076620,19100,19100,19100,19100,807
|
|
20230703,160400,276076620,19100,19100,19100,19100,0
|
|
20230703,160300,276076620,19100,19100,19100,19100,0
|
|
20230703,160200,276076620,19100,19100,19100,19100,0
|
|
20230703,160100,276076620,19100,19100,19100,19100,0
|
|
20230703,160000,276076620,19100,19100,19100,19100,0
|
|
20230703,155900,276076620,19100,19100,19100,19100,0
|
|
20230703,155800,276076620,19100,19100,19100,19100,0
|
|
20230703,155700,276076620,19100,19100,19100,19100,0
|
|
20230703,155600,276076620,19100,19100,19100,19100,0
|
|
20230703,155500,276076620,19100,19100,19100,19100,0
|
|
20230703,155400,276076620,19100,19100,19100,19100,0
|
|
20230703,155300,276076620,19100,19100,19100,19100,0
|
|
20230703,155200,276076620,19100,19100,19100,19100,0
|
|
20230703,155100,276076620,19100,19100,19100,19100,0
|
|
20230703,155000,276076620,19100,19100,19100,19100,0
|
|
20230703,154900,276076620,19100,19100,19100,19100,0
|
|
20230703,154800,276076620,19100,19100,19100,19100,0
|
|
20230703,154700,276076620,19100,19100,19100,19100,0
|
|
20230703,154600,276076620,19100,19100,19100,19100,0
|
|
20230703,154500,276076620,19100,19100,19100,19100,0
|
|
20230703,154400,276076620,19100,19100,19100,19100,0
|
|
20230703,154300,276076620,19100,19100,19100,19100,0
|
|
20230703,154200,276076620,19100,19100,19100,19100,0
|
|
20230703,154100,276076620,19100,19100,19100,19100,0
|
|
20230703,154000,276076620,19100,19100,19100,19100,0
|
|
20230703,153900,276076620,19100,19100,19100,19100,0
|
|
20230703,153800,276076620,19100,19100,19100,19100,0
|
|
20230703,153700,276076620,19100,19100,19100,19100,0
|
|
20230703,153600,276076620,19100,19100,19100,19100,0
|
|
20230703,153500,276076620,19100,19100,19100,19100,807
|
|
20230703,153400,276076620,19100,19100,19100,19100,0
|
|
20230703,153300,276076620,19100,19100,19100,19100,0
|
|
20230703,153200,276076620,19100,19100,19100,19100,0
|
|
20230703,153100,276076620,19100,19100,19100,19100,0
|
|
20230703,153000,276076620,19100,19100,19100,19100,807
|
|
20230703,152900,260662920,19050,19050,19050,19050,0
|
|
20230703,152800,260662920,19050,19050,19050,19050,0
|
|
20230703,152700,260662920,19050,19050,19050,19050,0
|
|
20230703,152600,260662920,19050,19050,19050,19050,0
|
|
20230703,152500,260662920,19050,19050,19050,19050,0
|
|
20230703,152400,260662920,19050,19050,19050,19050,0
|
|
20230703,152300,260662920,19050,19050,19050,19050,0
|
|
20230703,152200,260662920,19050,19050,19050,19050,0
|
|
20230703,152100,260662920,19050,19050,19050,19050,0
|
|
20230703,152000,260662920,19050,19050,19050,19050,0
|
|
20230703,151900,260662920,19050,19050,19050,19050,195
|
|
20230703,151800,256948170,19050,19050,19050,19050,0
|
|
20230703,151700,256948170,19050,19040,19050,19040,154
|
|
20230703,151600,254014910,19050,19050,19050,19050,0
|
|
20230703,151500,254014910,19050,19050,19050,19050,0
|
|
20230703,151400,254014910,19050,19000,19050,19000,400
|
|
20230703,151300,246402110,19000,19000,19000,19000,0
|
|
20230703,151200,246402110,19000,19000,19000,19000,0
|
|
20230703,151100,246402110,19000,19000,19000,19000,0
|
|
20230703,151000,246402110,19000,19000,19000,19000,0
|
|
20230703,150900,246402110,19000,19000,19000,19000,0
|
|
20230703,150800,246402110,19000,19000,19000,19000,0
|
|
20230703,150700,246402110,19000,19000,19000,19000,0
|
|
20230703,150600,246402110,19000,19000,19000,19000,0
|
|
20230703,150500,246402110,19000,19000,19000,19000,0
|
|
20230703,150400,246402110,19000,19000,19000,19000,0
|
|
20230703,150300,246402110,19000,19000,19000,19000,0
|
|
20230703,150200,246402110,19000,19000,19000,19000,0
|
|
20230703,150100,246402110,19000,19000,19000,19000,0
|
|
20230703,150000,246402110,19000,19000,19000,19000,51
|
|
20230703,145900,245433110,19000,19000,19000,19000,23
|
|
20230703,145800,244996110,18980,18980,18980,18980,0
|
|
20230703,145700,244996110,18980,18980,18980,18980,2
|
|
20230703,145600,244958150,19000,19000,19000,19000,10
|
|
20230703,145500,244768150,19000,19000,19000,19000,0
|
|
20230703,145400,244768150,19000,19000,19000,19000,2
|
|
20230703,145300,244730150,19000,19000,19000,19000,2
|
|
20230703,145200,244692150,19000,19000,19000,19000,2
|
|
20230703,145100,244654150,19020,19000,19020,19000,52
|
|
20230703,145000,243665230,19000,19000,19000,19000,0
|
|
20230703,144900,243665230,19000,19000,19000,19000,0
|
|
20230703,144800,243665230,19000,19000,19000,19000,0
|
|
20230703,144700,243665230,19000,19000,19000,19000,2
|
|
20230703,144600,243627230,19000,19000,19000,19000,0
|
|
20230703,144500,243627230,19000,19000,19000,19000,0
|
|
20230703,144400,243627230,19000,19000,19000,19000,2
|
|
20230703,144300,243589230,19000,19000,19000,19000,2
|
|
20230703,144200,243551230,19000,19020,19020,19000,74
|
|
20230703,144100,242143790,19020,19020,19020,19020,2
|
|
20230703,144000,242105750,19020,19020,19020,19020,0
|
|
20230703,143900,242105750,19020,19020,19020,19020,0
|
|
20230703,143800,242105750,19020,19020,19020,19020,2
|
|
20230703,143700,242067710,19040,19040,19040,19040,0
|
|
20230703,143600,242067710,19040,19040,19040,19040,0
|
|
20230703,143500,242067710,19040,19050,19050,19040,308
|
|
20230703,143400,236200330,19040,19040,19040,19040,0
|
|
20230703,143300,236200330,19040,19050,19050,19040,14
|
|
20230703,143200,235933740,19050,19050,19050,19050,219
|
|
20230703,143100,231761790,19050,19010,19050,19010,110
|
|
20230703,143000,229670290,19010,19020,19040,19010,108
|
|
20230703,142900,227616990,19020,19020,19020,19020,0
|
|
20230703,142800,227616990,19020,19020,19020,19020,3
|
|
20230703,142700,227559930,19020,19020,19020,19020,0
|
|
20230703,142600,227559930,19020,19020,19020,19020,0
|
|
20230703,142500,227559930,19020,19020,19020,19020,0
|
|
20230703,142400,227559930,19020,19020,19020,19020,0
|
|
20230703,142300,227559930,19020,19020,19020,19020,0
|
|
20230703,142200,227559930,19020,19020,19020,19020,0
|
|
20230703,142100,227559930,19020,19020,19020,19020,0
|
|
20230703,142000,227559930,19020,19020,19020,19020,0
|
|
20230703,141900,227559930,19020,19020,19020,19020,0
|
|
20230703,141800,227559930,19020,19020,19020,19020,0
|
|
20230703,141700,227559930,19020,19020,19020,19020,0
|
|
20230703,141600,227559930,19020,19020,19020,19020,0
|
|
20230703,141500,227559930,19020,19020,19020,19020,0
|
|
20230703,141400,227559930,19020,19020,19020,19020,0
|
|
20230703,141300,227559930,19020,19020,19020,19020,0
|
|
20230703,141200,227559930,19020,19020,19020,19020,0
|
|
20230703,141100,227559930,19020,19020,19020,19020,0
|
|
20230703,141000,227559930,19020,19020,19020,19020,0
|
|
20230703,140900,227559930,19020,19020,19020,19020,0
|
|
20230703,140800,227559930,19020,19020,19020,19020,0
|
|
20230703,140700,227559930,19020,19020,19020,19020,0
|
|
20230703,140600,227559930,19020,19020,19020,19020,0
|
|
20230703,140500,227559930,19020,19020,19020,19020,0
|
|
20230703,140400,227559930,19020,19020,19020,19020,50
|
|
20230703,140300,226608930,19020,19000,19020,19000,109
|
|
20230703,140200,224535790,19020,19020,19020,19020,7
|
|
20230703,140100,224402650,19030,19040,19040,19030,240
|
|
20230703,140000,219834050,19040,19040,19040,19040,6
|
|
20230703,135900,219719810,19040,19040,19040,19040,36
|
|
20230703,135800,219034370,19040,19040,19040,19040,2
|
|
20230703,135700,218996290,19040,19070,19070,19040,149
|
|
20230703,135600,216159300,19070,19070,19070,19070,0
|
|
20230703,135500,216159300,19070,19070,19070,19070,0
|
|
20230703,135400,216159300,19070,19070,19070,19070,0
|
|
20230703,135300,216159300,19070,19070,19070,19070,0
|
|
20230703,135200,216159300,19070,19070,19070,19070,0
|
|
20230703,135100,216159300,19070,19070,19070,19070,0
|
|
20230703,135000,216159300,19070,19040,19070,19040,8
|
|
20230703,134900,216006830,19080,19080,19080,19080,1
|
|
20230703,134800,215987750,19080,19080,19080,19080,0
|
|
20230703,134700,215987750,19080,19080,19080,19080,0
|
|
20230703,134600,215987750,19080,19080,19080,19080,0
|
|
20230703,134500,215987750,19080,19080,19080,19080,0
|
|
20230703,134400,215987750,19080,19080,19080,19080,0
|
|
20230703,134300,215987750,19080,19080,19080,19080,0
|
|
20230703,134200,215987750,19080,19080,19080,19080,0
|
|
20230703,134100,215987750,19080,19080,19080,19080,0
|
|
20230703,134000,215987750,19080,19080,19080,19080,0
|
|
20230703,133900,215987750,19080,19080,19080,19080,0
|
|
20230703,133800,215987750,19080,19080,19080,19080,6
|
|
20230703,133700,215873270,19080,19080,19080,19080,0
|
|
20230703,133600,215873270,19080,19080,19080,19080,0
|
|
20230703,133500,215873270,19080,19080,19080,19080,0
|
|
20230703,133400,215873270,19080,19080,19080,19080,0
|
|
20230703,133300,215873270,19080,19080,19080,19080,0
|
|
20230703,133200,215873270,19080,19080,19080,19080,0
|
|
20230703,133100,215873270,19080,19080,19080,19080,0
|
|
20230703,133000,215873270,19080,19080,19080,19080,0
|
|
20230703,132900,215873270,19080,19080,19080,19080,6
|
|
20230703,132800,215758790,19070,19070,19070,19070,0
|
|
20230703,132700,215758790,19070,19070,19070,19070,0
|
|
20230703,132600,215758790,19070,19070,19070,19070,72
|
|
20230703,132500,214385750,19060,19040,19060,19040,108
|
|
20230703,132400,212327290,19060,19060,19060,19060,0
|
|
20230703,132300,212327290,19060,19040,19060,19040,1101
|
|
20230703,132200,191360780,19030,19030,19030,19030,0
|
|
20230703,132100,191360780,19030,19030,19030,19030,0
|
|
20230703,132000,191360780,19030,19030,19030,19030,0
|
|
20230703,131900,191360780,19030,19030,19030,19030,0
|
|
20230703,131800,191360780,19030,18990,19030,18990,127
|
|
20230703,131700,188947570,18980,18980,18980,18980,0
|
|
20230703,131600,188947570,18980,18980,18980,18980,0
|
|
20230703,131500,188947570,18980,18980,18980,18980,0
|
|
20230703,131400,188947570,18980,18980,18980,18980,0
|
|
20230703,131300,188947570,18980,18980,18980,18980,0
|
|
20230703,131200,188947570,18980,18980,18980,18980,0
|
|
20230703,131100,188947570,18980,18980,18980,18980,0
|
|
20230703,131000,188947570,18980,18980,18980,18980,0
|
|
20230703,130900,188947570,18980,18980,18980,18980,0
|
|
20230703,130800,188947570,18980,18980,18980,18980,0
|
|
20230703,130700,188947570,18980,18980,18980,18980,0
|
|
20230703,130600,188947570,18980,18980,18980,18980,0
|
|
20230703,130500,188947570,18980,18980,18980,18980,116
|
|
20230703,130400,186745890,18990,18990,18990,18990,0
|
|
20230703,130300,186745890,18990,19000,19000,18990,120
|
|
20230703,130200,184467040,19010,19010,19010,19010,5
|
|
20230703,130100,184371990,19030,19030,19030,19030,0
|
|
20230703,130000,184371990,19030,19030,19030,19030,0
|
|
20230703,125900,184371990,19030,19030,19030,19030,1
|
|
20230703,125800,184352960,19030,19030,19030,19030,362
|
|
20230703,125700,177464100,19030,18990,19030,18990,150
|
|
20230703,125600,174614830,18990,18960,18990,18960,150
|
|
20230703,125500,171769640,18960,18960,18960,18960,0
|
|
20230703,125400,171769640,18960,18960,18960,18960,0
|
|
20230703,125300,171769640,18960,18960,18960,18960,0
|
|
20230703,125200,171769640,18960,18960,18960,18960,4
|
|
20230703,125100,171693800,18960,18960,18960,18960,30
|
|
20230703,125000,171125000,18950,18950,18950,18950,94
|
|
20230703,124900,169343700,18960,18960,18960,18960,0
|
|
20230703,124800,169343700,18960,18960,18960,18960,0
|
|
20230703,124700,169343700,18960,18960,18960,18960,0
|
|
20230703,124600,169343700,18960,18960,18960,18960,0
|
|
20230703,124500,169343700,18960,18960,18960,18960,0
|
|
20230703,124400,169343700,18960,18960,18960,18950,36
|
|
20230703,124300,168661190,18960,18960,18960,18960,0
|
|
20230703,124200,168661190,18960,18960,18960,18960,0
|
|
20230703,124100,168661190,18960,18960,18960,18960,5
|
|
20230703,124000,168566390,18960,18960,18960,18960,2
|
|
20230703,123900,168528470,18960,18960,18960,18960,8
|
|
20230703,123800,168376790,18960,18960,18960,18960,10
|
|
20230703,123700,168187190,18950,18950,18950,18950,81
|
|
20230703,123600,166652240,18950,18950,18950,18950,0
|
|
20230703,123500,166652240,18950,18950,18950,18950,1
|
|
20230703,123400,166633290,18950,18950,18950,18950,0
|
|
20230703,123300,166633290,18950,18950,18950,18950,11
|
|
20230703,123200,166424840,18940,18940,18940,18940,0
|
|
20230703,123100,166424840,18940,18940,18940,18940,3
|
|
20230703,123000,166368020,18940,18940,18940,18940,2
|
|
20230703,122900,166330140,18940,18940,18940,18940,4
|
|
20230703,122800,166254380,18940,18950,18950,18940,55
|
|
20230703,122700,165212630,18950,18950,18950,18950,5
|
|
20230703,122600,165117880,18950,18950,18950,18950,0
|
|
20230703,122500,165117880,18950,18950,18950,18950,0
|
|
20230703,122400,165117880,18950,18950,18950,18950,89
|
|
20230703,122300,163431330,18960,18960,18960,18960,0
|
|
20230703,122200,163431330,18960,18960,18960,18960,0
|
|
20230703,122100,163431330,18960,18960,18960,18960,10
|
|
20230703,122000,163241730,18960,18960,18960,18950,66
|
|
20230703,121900,161990870,18960,18960,18960,18960,0
|
|
20230703,121800,161990870,18960,18960,18960,18960,0
|
|
20230703,121700,161990870,18960,18960,18960,18960,1
|
|
20230703,121600,161971910,18960,18960,18960,18960,0
|
|
20230703,121500,161971910,18960,18960,18960,18960,1
|
|
20230703,121400,161952950,18960,18960,18960,18960,0
|
|
20230703,121300,161952950,18960,18960,18960,18960,2
|
|
20230703,121200,161915030,18960,18960,18960,18960,0
|
|
20230703,121100,161915030,18960,18960,18960,18960,3
|
|
20230703,121000,161858150,18960,18960,18960,18960,0
|
|
20230703,120900,161858150,18960,18960,18960,18960,25
|
|
20230703,120800,161384150,18950,18950,18950,18950,0
|
|
20230703,120700,161384150,18950,18950,18950,18950,0
|
|
20230703,120600,161384150,18950,18950,18950,18950,0
|
|
20230703,120500,161384150,18950,18950,18950,18950,0
|
|
20230703,120400,161384150,18950,18950,18950,18950,0
|
|
20230703,120300,161384150,18950,18950,18950,18950,0
|
|
20230703,120200,161384150,18950,18950,18950,18950,8
|
|
20230703,120100,161232550,18960,18960,18960,18960,0
|
|
20230703,120000,161232550,18960,18960,18960,18960,1
|
|
20230703,115900,161213590,18970,18970,18970,18970,0
|
|
20230703,115800,161213590,18970,18970,18970,18970,0
|
|
20230703,115700,161213590,18970,18970,18970,18970,19
|
|
20230703,115600,160853160,18990,18990,18990,18990,0
|
|
20230703,115500,160853160,18990,18990,18990,18990,0
|
|
20230703,115400,160853160,18990,18990,18990,18990,0
|
|
20230703,115300,160853160,18990,18990,18990,18990,0
|
|
20230703,115200,160853160,18990,18990,18990,18990,0
|
|
20230703,115100,160853160,18990,18990,18990,18990,0
|
|
20230703,115000,160853160,18990,18990,18990,18990,0
|
|
20230703,114900,160853160,18990,18990,18990,18990,0
|
|
20230703,114800,160853160,18990,18990,18990,18990,0
|
|
20230703,114700,160853160,18990,18990,18990,18990,0
|
|
20230703,114600,160853160,18990,18990,18990,18990,0
|
|
20230703,114500,160853160,18990,18990,18990,18990,0
|
|
20230703,114400,160853160,18990,18990,18990,18990,0
|
|
20230703,114300,160853160,18990,18990,18990,18990,39
|
|
20230703,114200,160112550,18990,18990,18990,18990,0
|
|
20230703,114100,160112550,18990,18990,18990,18990,0
|
|
20230703,114000,160112550,18990,18990,18990,18990,3
|
|
20230703,113900,160055580,19000,19000,19000,19000,39
|
|
20230703,113800,159314580,19000,19000,19000,19000,0
|
|
20230703,113700,159314580,19000,19000,19000,19000,0
|
|
20230703,113600,159314580,19000,19000,19000,19000,13
|
|
20230703,113500,159067580,19000,19000,19000,19000,0
|
|
20230703,113400,159067580,19000,19000,19000,19000,9
|
|
20230703,113300,158896580,18990,18990,18990,18990,0
|
|
20230703,113200,158896580,18990,18990,18990,18990,0
|
|
20230703,113100,158896580,18990,18990,18990,18990,0
|
|
20230703,113000,158896580,18990,18990,18990,18990,0
|
|
20230703,112900,158896580,18990,18990,18990,18990,0
|
|
20230703,112800,158896580,18990,18990,18990,18990,0
|
|
20230703,112700,158896580,18990,18990,18990,18990,0
|
|
20230703,112600,158896580,18990,18990,18990,18990,0
|
|
20230703,112500,158896580,18990,18990,18990,18990,20
|
|
20230703,112400,158516780,19000,19020,19020,19000,40
|
|
20230703,112300,157756610,19020,19020,19020,19020,0
|
|
20230703,112200,157756610,19020,19020,19020,19020,0
|
|
20230703,112100,157756610,19020,19020,19020,19020,0
|
|
20230703,112000,157756610,19020,19020,19020,19020,0
|
|
20230703,111900,157756610,19020,19030,19030,19020,57
|
|
20230703,111800,156672450,19030,19030,19030,19030,0
|
|
20230703,111700,156672450,19030,19030,19030,19030,0
|
|
20230703,111600,156672450,19030,19030,19030,19030,0
|
|
20230703,111500,156672450,19030,19050,19050,19030,57
|
|
20230703,111400,155586680,19040,19040,19040,19040,0
|
|
20230703,111300,155586680,19040,19040,19040,19040,0
|
|
20230703,111200,155586680,19040,19040,19040,19040,68
|
|
20230703,111100,154291960,19050,19050,19050,19050,0
|
|
20230703,111000,154291960,19050,19050,19050,19050,0
|
|
20230703,110900,154291960,19050,19050,19050,19050,0
|
|
20230703,110800,154291960,19050,19050,19050,19050,0
|
|
20230703,110700,154291960,19050,19050,19050,19050,1
|
|
20230703,110600,154272910,19050,19050,19050,19050,0
|
|
20230703,110500,154272910,19050,19050,19050,19050,0
|
|
20230703,110400,154272910,19050,19050,19050,19050,1
|
|
20230703,110300,154253860,19030,19030,19030,19030,0
|
|
20230703,110200,154253860,19030,19030,19030,19030,0
|
|
20230703,110100,154253860,19030,19030,19030,19030,0
|
|
20230703,110000,154253860,19030,19030,19030,19030,0
|
|
20230703,105900,154253860,19030,19030,19030,19030,0
|
|
20230703,105800,154253860,19030,19030,19030,19030,0
|
|
20230703,105700,154253860,19030,19030,19030,19030,0
|
|
20230703,105600,154253860,19030,19030,19030,19030,0
|
|
20230703,105500,154253860,19030,19030,19030,19030,0
|
|
20230703,105400,154253860,19030,19030,19030,19030,0
|
|
20230703,105300,154253860,19030,19030,19030,19030,0
|
|
20230703,105200,154253860,19030,19030,19030,19030,0
|
|
20230703,105100,154253860,19030,19030,19030,19030,0
|
|
20230703,105000,154253860,19030,19030,19030,19030,3
|
|
20230703,104900,154196770,19060,19060,19060,19060,0
|
|
20230703,104800,154196770,19060,19060,19060,19060,0
|
|
20230703,104700,154196770,19060,19060,19060,19060,0
|
|
20230703,104600,154196770,19060,19060,19060,19060,0
|
|
20230703,104500,154196770,19060,19060,19060,19060,16
|
|
20230703,104400,153891810,19060,19060,19060,19060,22
|
|
20230703,104300,153472490,19020,19020,19020,19020,0
|
|
20230703,104200,153472490,19020,19020,19020,19020,0
|
|
20230703,104100,153472490,19020,19020,19020,19020,0
|
|
20230703,104000,153472490,19020,19020,19020,19020,0
|
|
20230703,103900,153472490,19020,19020,19020,19020,1
|
|
20230703,103800,153453470,19000,19000,19000,19000,5
|
|
20230703,103700,153358470,18990,18990,18990,18990,30
|
|
20230703,103600,152788770,18990,18990,18990,18990,0
|
|
20230703,103500,152788770,18990,18990,18990,18990,0
|
|
20230703,103400,152788770,18990,18990,18990,18990,0
|
|
20230703,103300,152788770,18990,18990,18990,18990,0
|
|
20230703,103200,152788770,18990,18990,18990,18990,0
|
|
20230703,103100,152788770,18990,18990,18990,18990,211
|
|
20230703,103000,148781880,18950,18920,18950,18920,420
|
|
20230703,102900,140823870,18950,19010,19010,18920,2138
|
|
20230703,102800,100271720,19010,19010,19010,19010,5
|
|
20230703,102700,100176670,19010,19010,19010,19010,0
|
|
20230703,102600,100176670,19010,19010,19010,19010,0
|
|
20230703,102500,100176670,19010,19010,19010,19010,0
|
|
20230703,102400,100176670,19010,19010,19010,19010,5
|
|
20230703,102300,100081620,19010,19010,19010,19010,0
|
|
20230703,102200,100081620,19010,19010,19010,19010,2
|
|
20230703,102100,100043600,19020,19020,19020,19020,0
|
|
20230703,102000,100043600,19020,19020,19020,19020,0
|
|
20230703,101900,100043600,19020,19020,19020,19020,0
|
|
20230703,101800,100043600,19020,19020,19020,19020,0
|
|
20230703,101700,100043600,19020,19020,19020,19020,0
|
|
20230703,101600,100043600,19020,19010,19020,19010,10
|
|
20230703,101500,99853460,19020,18990,19020,18970,187
|
|
20230703,101400,96303940,18990,19000,19000,18990,77
|
|
20230703,101300,94841610,19020,19000,19020,19000,57
|
|
20230703,101200,93757610,19000,19000,19000,19000,10
|
|
20230703,101100,93567610,19020,19020,19020,19020,0
|
|
20230703,101000,93567610,19020,19020,19020,19020,0
|
|
20230703,100900,93567610,19020,19020,19020,19020,0
|
|
20230703,100800,93567610,19020,19020,19020,19020,3
|
|
20230703,100700,93510550,19020,19020,19020,19020,25
|
|
20230703,100600,93035050,19020,19020,19020,19020,0
|
|
20230703,100500,93035050,19020,19020,19020,19020,0
|
|
20230703,100400,93035050,19020,19020,19020,19020,0
|
|
20230703,100300,93035050,19020,19020,19020,19020,0
|
|
20230703,100200,93035050,19020,19020,19020,19020,0
|
|
20230703,100100,93035050,19020,19020,19020,19020,2
|
|
20230703,100000,92997010,19010,19010,19010,19010,0
|
|
20230703,095900,92997010,19010,19020,19020,19010,151
|
|
20230703,095800,90125320,19020,19020,19020,19020,0
|
|
20230703,095700,90125320,19020,19020,19020,19020,0
|
|
20230703,095600,90125320,19020,19020,19020,19020,0
|
|
20230703,095500,90125320,19020,19020,19020,19020,0
|
|
20230703,095400,90125320,19020,19020,19020,19020,0
|
|
20230703,095300,90125320,19020,19020,19020,19020,0
|
|
20230703,095200,90125320,19020,19020,19020,19020,0
|
|
20230703,095100,90125320,19020,19020,19020,19020,0
|
|
20230703,095000,90125320,19020,19020,19020,19020,0
|
|
20230703,094900,90125320,19020,19020,19020,19020,0
|
|
20230703,094800,90125320,19020,19020,19020,19020,0
|
|
20230703,094700,90125320,19020,19020,19020,19020,0
|
|
20230703,094600,90125320,19020,19020,19020,19020,0
|
|
20230703,094500,90125320,19020,19020,19020,19020,0
|
|
20230703,094400,90125320,19020,19020,19020,19020,0
|
|
20230703,094300,90125320,19020,19030,19030,19020,100
|
|
20230703,094200,88222720,19050,19060,19060,19050,46
|
|
20230703,094100,87346380,19080,19090,19090,19080,42
|
|
20230703,094000,86544990,19100,19100,19100,19100,5
|
|
20230703,093900,86449490,19090,19080,19090,19080,2
|
|
20230703,093800,86411320,19070,19130,19130,19070,25
|
|
20230703,093700,85933130,19160,19040,19160,19040,1882
|
|
20230703,093600,49979090,19040,19040,19040,19040,0
|
|
20230703,093500,49979090,19040,19040,19040,19040,0
|
|
20230703,093400,49979090,19040,19040,19040,19040,0
|
|
20230703,093300,49979090,19040,19040,19040,19040,0
|
|
20230703,093200,49979090,19040,19040,19040,19040,0
|
|
20230703,093100,49979090,19040,19030,19040,19030,237
|
|
20230703,093000,45468740,19030,19010,19030,19010,3
|
|
20230703,092900,45411670,18990,18990,18990,18990,10
|
|
20230703,092800,45221770,18990,18960,19000,18940,495
|
|
20230703,092700,35824090,18990,19020,19020,18970,642
|
|
20230703,092600,23640590,19020,19020,19020,19020,5
|
|
20230703,092500,23545490,19030,19030,19030,19030,10
|
|
20230703,092400,23355190,19020,19020,19020,19020,2
|
|
20230703,092300,23317150,19040,19040,19040,19040,0
|
|
20230703,092200,23317150,19040,19040,19040,19040,0
|
|
20230703,092100,23317150,19040,19040,19040,19040,0
|
|
20230703,092000,23317150,19040,19040,19040,19040,0
|
|
20230703,091900,23317150,19040,19040,19040,19040,0
|
|
20230703,091800,23317150,19040,19040,19040,19040,0
|
|
20230703,091700,23317150,19040,19040,19040,19040,1
|
|
20230703,091600,23298110,19040,19040,19040,19040,9
|
|
20230703,091500,23126750,19040,19030,19050,19030,133
|
|
20230703,091400,20595410,19020,18950,19020,18950,215
|
|
20230703,091300,16519260,19010,19010,19010,19010,0
|
|
20230703,091200,16519260,19010,19020,19020,19010,2
|
|
20230703,091100,16481230,18940,18990,18990,18910,761
|
|
20230703,091000,2052580,18990,18990,18990,18990,1
|
|
20230703,090900,2033590,19000,19000,19000,19000,14
|
|
20230703,090800,1767590,19030,19030,19030,19030,0
|
|
20230703,090700,1767590,19030,19030,19030,19030,0
|
|
20230703,090600,1767590,19030,19010,19030,19010,52
|
|
20230703,090500,779040,19000,19000,19000,19000,0
|
|
20230703,090400,779040,19000,19000,19010,19000,35
|
|
20230703,090300,113930,19000,19000,19000,19000,0
|
|
20230703,090200,113930,19000,19000,19000,19000,2
|
|
20230703,090100,75930,18990,18990,18990,18990,1
|
|
20230703,090000,56940,18980,18980,18980,18980,3
|