578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183500,205716520,18970,18970,18970,18970,279
|
|
20230710,183400,205716520,18970,18970,18970,18970,0
|
|
20230710,183300,205716520,18970,18970,18970,18970,0
|
|
20230710,183200,205716520,18970,18970,18970,18970,0
|
|
20230710,183100,205716520,18970,18970,18970,18970,0
|
|
20230710,183000,205716520,18970,18970,18970,18970,0
|
|
20230710,182900,205716520,18970,18970,18970,18970,0
|
|
20230710,182800,205716520,18970,18970,18970,18970,0
|
|
20230710,182700,205716520,18970,18970,18970,18970,0
|
|
20230710,182600,205716520,18970,18970,18970,18970,0
|
|
20230710,182500,205716520,18970,18970,18970,18970,0
|
|
20230710,182400,205716520,18970,18970,18970,18970,0
|
|
20230710,182300,205716520,18970,18970,18970,18970,0
|
|
20230710,182200,205716520,18970,18970,18970,18970,0
|
|
20230710,182100,205716520,18970,18970,18970,18970,0
|
|
20230710,182000,205716520,18970,18970,18970,18970,0
|
|
20230710,181900,205716520,18970,18970,18970,18970,0
|
|
20230710,181800,205716520,18970,18970,18970,18970,0
|
|
20230710,181700,205716520,18970,18970,18970,18970,0
|
|
20230710,181600,205716520,18970,18970,18970,18970,0
|
|
20230710,181500,205716520,18970,18970,18970,18970,0
|
|
20230710,181400,205716520,18970,18970,18970,18970,0
|
|
20230710,181300,205716520,18970,18970,18970,18970,0
|
|
20230710,181200,205716520,18970,18970,18970,18970,0
|
|
20230710,181100,205716520,18970,18970,18970,18970,0
|
|
20230710,181000,205716520,18970,18970,18970,18970,0
|
|
20230710,180900,205716520,18970,18970,18970,18970,0
|
|
20230710,180800,205716520,18970,18970,18970,18970,0
|
|
20230710,180700,205716520,18970,18970,18970,18970,0
|
|
20230710,180600,205716520,18970,18970,18970,18970,0
|
|
20230710,180500,205716520,18970,18970,18970,18970,279
|
|
20230710,180400,205716520,18970,18970,18970,18970,0
|
|
20230710,180300,205716520,18970,18970,18970,18970,0
|
|
20230710,180200,205716520,18970,18970,18970,18970,0
|
|
20230710,180100,205716520,18970,18970,18970,18970,0
|
|
20230710,180000,205716520,18970,18970,18970,18970,0
|
|
20230710,175900,205716520,18970,18970,18970,18970,0
|
|
20230710,175800,205716520,18970,18970,18970,18970,0
|
|
20230710,175700,205716520,18970,18970,18970,18970,0
|
|
20230710,175600,205716520,18970,18970,18970,18970,0
|
|
20230710,175500,205716520,18970,18970,18970,18970,0
|
|
20230710,175400,205716520,18970,18970,18970,18970,0
|
|
20230710,175300,205716520,18970,18970,18970,18970,0
|
|
20230710,175200,205716520,18970,18970,18970,18970,0
|
|
20230710,175100,205716520,18970,18970,18970,18970,0
|
|
20230710,175000,205716520,18970,18970,18970,18970,0
|
|
20230710,174900,205716520,18970,18970,18970,18970,0
|
|
20230710,174800,205716520,18970,18970,18970,18970,0
|
|
20230710,174700,205716520,18970,18970,18970,18970,0
|
|
20230710,174600,205716520,18970,18970,18970,18970,0
|
|
20230710,174500,205716520,18970,18970,18970,18970,0
|
|
20230710,174400,205716520,18970,18970,18970,18970,0
|
|
20230710,174300,205716520,18970,18970,18970,18970,0
|
|
20230710,174200,205716520,18970,18970,18970,18970,0
|
|
20230710,174100,205716520,18970,18970,18970,18970,0
|
|
20230710,174000,205716520,18970,18970,18970,18970,0
|
|
20230710,173900,205716520,18970,18970,18970,18970,0
|
|
20230710,173800,205716520,18970,18970,18970,18970,0
|
|
20230710,173700,205716520,18970,18970,18970,18970,0
|
|
20230710,173600,205716520,18970,18970,18970,18970,0
|
|
20230710,173500,205716520,18970,18970,18970,18970,279
|
|
20230710,173400,205716520,18970,18970,18970,18970,0
|
|
20230710,173300,205716520,18970,18970,18970,18970,0
|
|
20230710,173200,205716520,18970,18970,18970,18970,0
|
|
20230710,173100,205716520,18970,18970,18970,18970,0
|
|
20230710,173000,205716520,18970,18970,18970,18970,0
|
|
20230710,172900,205716520,18970,18970,18970,18970,0
|
|
20230710,172800,205716520,18970,18970,18970,18970,0
|
|
20230710,172700,205716520,18970,18970,18970,18970,0
|
|
20230710,172600,205716520,18970,18970,18970,18970,0
|
|
20230710,172500,205716520,18970,18970,18970,18970,0
|
|
20230710,172400,205716520,18970,18970,18970,18970,0
|
|
20230710,172300,205716520,18970,18970,18970,18970,0
|
|
20230710,172200,205716520,18970,18970,18970,18970,0
|
|
20230710,172100,205716520,18970,18970,18970,18970,0
|
|
20230710,172000,205716520,18970,18970,18970,18970,0
|
|
20230710,171900,205716520,18970,18970,18970,18970,0
|
|
20230710,171800,205716520,18970,18970,18970,18970,0
|
|
20230710,171700,205716520,18970,18970,18970,18970,0
|
|
20230710,171600,205716520,18970,18970,18970,18970,0
|
|
20230710,171500,205716520,18970,18970,18970,18970,0
|
|
20230710,171400,205716520,18970,18970,18970,18970,0
|
|
20230710,171300,205716520,18970,18970,18970,18970,0
|
|
20230710,171200,205716520,18970,18970,18970,18970,0
|
|
20230710,171100,205716520,18970,18970,18970,18970,0
|
|
20230710,171000,205716520,18970,18970,18970,18970,0
|
|
20230710,170900,205716520,18970,18970,18970,18970,0
|
|
20230710,170800,205716520,18970,18970,18970,18970,0
|
|
20230710,170700,205716520,18970,18970,18970,18970,0
|
|
20230710,170600,205716520,18970,18970,18970,18970,0
|
|
20230710,170500,205716520,18970,18970,18970,18970,279
|
|
20230710,170400,205716520,18970,18970,18970,18970,0
|
|
20230710,170300,205716520,18970,18970,18970,18970,0
|
|
20230710,170200,205716520,18970,18970,18970,18970,0
|
|
20230710,170100,205716520,18970,18970,18970,18970,0
|
|
20230710,170000,205716520,18970,18970,18970,18970,0
|
|
20230710,165900,205716520,18970,18970,18970,18970,0
|
|
20230710,165800,205716520,18970,18970,18970,18970,0
|
|
20230710,165700,205716520,18970,18970,18970,18970,0
|
|
20230710,165600,205716520,18970,18970,18970,18970,0
|
|
20230710,165500,205716520,18970,18970,18970,18970,0
|
|
20230710,165400,205716520,18970,18970,18970,18970,0
|
|
20230710,165300,205716520,18970,18970,18970,18970,0
|
|
20230710,165200,205716520,18970,18970,18970,18970,0
|
|
20230710,165100,205716520,18970,18970,18970,18970,0
|
|
20230710,165000,205716520,18970,18970,18970,18970,0
|
|
20230710,164900,205716520,18970,18970,18970,18970,0
|
|
20230710,164800,205716520,18970,18970,18970,18970,0
|
|
20230710,164700,205716520,18970,18970,18970,18970,0
|
|
20230710,164600,205716520,18970,18970,18970,18970,0
|
|
20230710,164500,205716520,18970,18970,18970,18970,0
|
|
20230710,164400,205716520,18970,18970,18970,18970,0
|
|
20230710,164300,205716520,18970,18970,18970,18970,0
|
|
20230710,164200,205716520,18970,18970,18970,18970,0
|
|
20230710,164100,205716520,18970,18970,18970,18970,0
|
|
20230710,164000,205716520,18970,18970,18970,18970,0
|
|
20230710,163900,205716520,18970,18970,18970,18970,0
|
|
20230710,163800,205716520,18970,18970,18970,18970,0
|
|
20230710,163700,205716520,18970,18970,18970,18970,0
|
|
20230710,163600,205716520,18970,18970,18970,18970,0
|
|
20230710,163500,205716520,18970,18970,18970,18970,279
|
|
20230710,163400,205716520,18970,18970,18970,18970,0
|
|
20230710,163300,205716520,18970,18970,18970,18970,0
|
|
20230710,163200,205716520,18970,18970,18970,18970,0
|
|
20230710,163100,205716520,18970,18970,18970,18970,0
|
|
20230710,163000,205716520,18970,18970,18970,18970,0
|
|
20230710,162900,205716520,18970,18970,18970,18970,0
|
|
20230710,162800,205716520,18970,18970,18970,18970,0
|
|
20230710,162700,205716520,18970,18970,18970,18970,0
|
|
20230710,162600,205716520,18970,18970,18970,18970,0
|
|
20230710,162500,205716520,18970,18970,18970,18970,0
|
|
20230710,162400,205716520,18970,18970,18970,18970,0
|
|
20230710,162300,205716520,18970,18970,18970,18970,0
|
|
20230710,162200,205716520,18970,18970,18970,18970,0
|
|
20230710,162100,205716520,18970,18970,18970,18970,0
|
|
20230710,162000,205716520,18970,18970,18970,18970,0
|
|
20230710,161900,205716520,18970,18970,18970,18970,0
|
|
20230710,161800,205716520,18970,18970,18970,18970,0
|
|
20230710,161700,205716520,18970,18970,18970,18970,0
|
|
20230710,161600,205716520,18970,18970,18970,18970,0
|
|
20230710,161500,205716520,18970,18970,18970,18970,0
|
|
20230710,161400,205716520,18970,18970,18970,18970,0
|
|
20230710,161300,205716520,18970,18970,18970,18970,0
|
|
20230710,161200,205716520,18970,18970,18970,18970,0
|
|
20230710,161100,205716520,18970,18970,18970,18970,0
|
|
20230710,161000,205716520,18970,18970,18970,18970,0
|
|
20230710,160900,205716520,18970,18970,18970,18970,0
|
|
20230710,160800,205716520,18970,18970,18970,18970,0
|
|
20230710,160700,205716520,18970,18970,18970,18970,0
|
|
20230710,160600,205716520,18970,18970,18970,18970,0
|
|
20230710,160500,205716520,18970,18970,18970,18970,279
|
|
20230710,160400,205716520,18970,18970,18970,18970,0
|
|
20230710,160300,205716520,18970,18970,18970,18970,0
|
|
20230710,160200,205716520,18970,18970,18970,18970,0
|
|
20230710,160100,205716520,18970,18970,18970,18970,0
|
|
20230710,160000,205716520,18970,18970,18970,18970,0
|
|
20230710,155900,205716520,18970,18970,18970,18970,0
|
|
20230710,155800,205716520,18970,18970,18970,18970,0
|
|
20230710,155700,205716520,18970,18970,18970,18970,0
|
|
20230710,155600,205716520,18970,18970,18970,18970,0
|
|
20230710,155500,205716520,18970,18970,18970,18970,0
|
|
20230710,155400,205716520,18970,18970,18970,18970,0
|
|
20230710,155300,205716520,18970,18970,18970,18970,0
|
|
20230710,155200,205716520,18970,18970,18970,18970,0
|
|
20230710,155100,205716520,18970,18970,18970,18970,0
|
|
20230710,155000,205716520,18970,18970,18970,18970,0
|
|
20230710,154900,205716520,18970,18970,18970,18970,0
|
|
20230710,154800,205716520,18970,18970,18970,18970,0
|
|
20230710,154700,205716520,18970,18970,18970,18970,0
|
|
20230710,154600,205716520,18970,18970,18970,18970,0
|
|
20230710,154500,205716520,18970,18970,18970,18970,0
|
|
20230710,154400,205716520,18970,18970,18970,18970,0
|
|
20230710,154300,205716520,18970,18970,18970,18970,0
|
|
20230710,154200,205716520,18970,18970,18970,18970,0
|
|
20230710,154100,205716520,18970,18970,18970,18970,0
|
|
20230710,154000,205716520,18970,18970,18970,18970,0
|
|
20230710,153900,205716520,18970,18970,18970,18970,0
|
|
20230710,153800,205716520,18970,18970,18970,18970,0
|
|
20230710,153700,205716520,18970,18970,18970,18970,0
|
|
20230710,153600,205716520,18970,18970,18970,18970,0
|
|
20230710,153500,205716520,18970,18970,18970,18970,279
|
|
20230710,153400,205716520,18970,18970,18970,18970,0
|
|
20230710,153300,205716520,18970,18970,18970,18970,0
|
|
20230710,153200,205716520,18970,18970,18970,18970,0
|
|
20230710,153100,205716520,18970,18970,18970,18970,0
|
|
20230710,153000,205716520,18970,18970,18970,18970,279
|
|
20230710,152900,200423890,18950,18950,18950,18950,0
|
|
20230710,152800,200423890,18950,18950,18950,18950,0
|
|
20230710,152700,200423890,18950,18950,18950,18950,0
|
|
20230710,152600,200423890,18950,18950,18950,18950,0
|
|
20230710,152500,200423890,18950,18950,18950,18950,0
|
|
20230710,152400,200423890,18950,18950,18950,18950,0
|
|
20230710,152300,200423890,18950,18950,18950,18950,0
|
|
20230710,152200,200423890,18950,18950,18950,18950,0
|
|
20230710,152100,200423890,18950,18950,18950,18950,0
|
|
20230710,152000,200423890,18950,18950,18950,18950,0
|
|
20230710,151900,200423890,18950,18950,18950,18950,9
|
|
20230710,151800,200253340,18960,18950,18960,18950,3
|
|
20230710,151700,200196480,18960,18950,18960,18950,279
|
|
20230710,151600,194909420,18960,18950,18960,18950,5
|
|
20230710,151500,194814660,18960,18940,18960,18940,24
|
|
20230710,151400,194359930,18900,18900,18900,18900,607
|
|
20230710,151300,182887630,18900,18900,18900,18900,0
|
|
20230710,151200,182887630,18900,18900,18900,18900,1
|
|
20230710,151100,182868730,18900,18880,18900,18880,11
|
|
20230710,151000,182660880,18900,18900,18900,18900,168
|
|
20230710,150900,179485680,18900,18900,18900,18900,1
|
|
20230710,150800,179466780,18910,18910,18910,18910,19
|
|
20230710,150700,179107490,18940,18940,18940,18940,0
|
|
20230710,150600,179107490,18940,18940,18940,18940,0
|
|
20230710,150500,179107490,18940,18940,18940,18940,0
|
|
20230710,150400,179107490,18940,18940,18940,18940,0
|
|
20230710,150300,179107490,18940,18940,18940,18940,0
|
|
20230710,150200,179107490,18940,18940,18940,18940,0
|
|
20230710,150100,179107490,18940,18940,18940,18940,0
|
|
20230710,150000,179107490,18940,18940,18940,18940,0
|
|
20230710,145900,179107490,18940,18940,18940,18940,0
|
|
20230710,145800,179107490,18940,18940,18940,18940,0
|
|
20230710,145700,179107490,18940,18940,18940,18940,0
|
|
20230710,145600,179107490,18940,18940,18940,18940,0
|
|
20230710,145500,179107490,18940,18940,18940,18940,0
|
|
20230710,145400,179107490,18940,18940,18940,18940,0
|
|
20230710,145300,179107490,18940,18940,18940,18940,0
|
|
20230710,145200,179107490,18940,18940,18940,18940,0
|
|
20230710,145100,179107490,18940,18940,18940,18940,1
|
|
20230710,145000,179088550,18920,18920,18920,18920,0
|
|
20230710,144900,179088550,18920,18910,18920,18910,29
|
|
20230710,144800,178540060,18910,18910,18910,18910,301
|
|
20230710,144700,172848150,18930,18930,18930,18930,1
|
|
20230710,144600,172829220,18910,18910,18910,18910,0
|
|
20230710,144500,172829220,18910,18910,18910,18910,401
|
|
20230710,144400,165246310,18910,18910,18910,18910,200
|
|
20230710,144300,161464310,18910,18910,18910,18910,0
|
|
20230710,144200,161464310,18910,18910,18910,18910,100
|
|
20230710,144100,159573310,18920,18920,18920,18920,50
|
|
20230710,144000,158627310,18920,18920,18920,18920,0
|
|
20230710,143900,158627310,18920,18930,18930,18920,923
|
|
20230710,143800,141155400,18950,18950,18950,18950,0
|
|
20230710,143700,141155400,18950,18950,18950,18950,0
|
|
20230710,143600,141155400,18950,18950,18950,18950,0
|
|
20230710,143500,141155400,18950,18950,18950,18950,0
|
|
20230710,143400,141155400,18950,18950,18950,18950,0
|
|
20230710,143300,141155400,18950,18950,18950,18950,0
|
|
20230710,143200,141155400,18950,18950,18950,18950,0
|
|
20230710,143100,141155400,18950,18950,18950,18950,0
|
|
20230710,143000,141155400,18950,18950,18950,18950,0
|
|
20230710,142900,141155400,18950,18950,18950,18950,1
|
|
20230710,142800,141136450,18940,18940,18940,18940,0
|
|
20230710,142700,141136450,18940,18940,18940,18940,6
|
|
20230710,142600,141022810,18950,18950,18950,18950,1
|
|
20230710,142500,141003860,18930,18930,18930,18930,90
|
|
20230710,142400,139300160,18960,18940,18960,18940,21
|
|
20230710,142300,138902220,18940,18940,18940,18940,0
|
|
20230710,142200,138902220,18940,18940,18940,18940,20
|
|
20230710,142100,138523420,18960,18960,18960,18960,0
|
|
20230710,142000,138523420,18960,18960,18960,18960,0
|
|
20230710,141900,138523420,18960,18960,18960,18960,15
|
|
20230710,141800,138239020,18960,18960,18960,18960,0
|
|
20230710,141700,138239020,18960,18960,18960,18960,0
|
|
20230710,141600,138239020,18960,18960,18960,18960,0
|
|
20230710,141500,138239020,18960,18960,18960,18960,0
|
|
20230710,141400,138239020,18960,18960,18960,18960,0
|
|
20230710,141300,138239020,18960,18960,18960,18960,0
|
|
20230710,141200,138239020,18960,18960,18960,18960,0
|
|
20230710,141100,138239020,18960,18960,18960,18960,0
|
|
20230710,141000,138239020,18960,18960,18960,18960,0
|
|
20230710,140900,138239020,18960,18930,18960,18930,30
|
|
20230710,140800,137671090,18960,18960,18960,18960,0
|
|
20230710,140700,137671090,18960,18950,18960,18950,3
|
|
20230710,140600,137614230,18960,18950,18960,18950,3
|
|
20230710,140500,137557370,18940,18940,18940,18940,0
|
|
20230710,140400,137557370,18940,18940,18940,18940,0
|
|
20230710,140300,137557370,18940,18940,18940,18940,0
|
|
20230710,140200,137557370,18940,18940,18940,18940,0
|
|
20230710,140100,137557370,18940,18940,18940,18940,2
|
|
20230710,140000,137519490,18940,18940,18940,18940,38
|
|
20230710,135900,136799770,18940,18940,18940,18940,0
|
|
20230710,135800,136799770,18940,18940,18940,18940,0
|
|
20230710,135700,136799770,18940,18940,18940,18940,52
|
|
20230710,135600,135814890,18940,18940,18940,18940,2
|
|
20230710,135500,135777010,18950,18950,18950,18950,1
|
|
20230710,135400,135758060,18950,18950,18950,18950,158
|
|
20230710,135300,132763960,18950,18950,18950,18950,103
|
|
20230710,135200,130812110,18950,18950,18950,18950,10
|
|
20230710,135100,130622610,18950,18950,18950,18950,0
|
|
20230710,135000,130622610,18950,18950,18950,18950,2
|
|
20230710,134900,130584710,18950,18950,18950,18950,0
|
|
20230710,134800,130584710,18950,18950,18950,18950,0
|
|
20230710,134700,130584710,18950,18950,18950,18950,0
|
|
20230710,134600,130584710,18950,18950,18950,18950,39
|
|
20230710,134500,129845660,18950,18950,18950,18950,0
|
|
20230710,134400,129845660,18950,18950,18950,18950,0
|
|
20230710,134300,129845660,18950,18950,18950,18950,1
|
|
20230710,134200,129826710,18950,18950,18950,18950,0
|
|
20230710,134100,129826710,18950,18950,18950,18950,0
|
|
20230710,134000,129826710,18950,18950,18950,18950,1
|
|
20230710,133900,129807760,18950,18950,18950,18950,0
|
|
20230710,133800,129807760,18950,18950,18950,18950,0
|
|
20230710,133700,129807760,18950,18950,18950,18950,1
|
|
20230710,133600,129788810,18950,18950,18950,18950,0
|
|
20230710,133500,129788810,18950,18950,18950,18950,0
|
|
20230710,133400,129788810,18950,18950,18950,18950,0
|
|
20230710,133300,129788810,18950,18950,18950,18950,1
|
|
20230710,133200,129769860,18950,18950,18950,18950,0
|
|
20230710,133100,129769860,18950,18950,18950,18950,0
|
|
20230710,133000,129769860,18950,18950,18950,18950,200
|
|
20230710,132900,125979860,18950,18950,18950,18950,0
|
|
20230710,132800,125979860,18950,18950,18950,18950,0
|
|
20230710,132700,125979860,18950,18950,18950,18950,1
|
|
20230710,132600,125960910,18950,18950,18950,18950,0
|
|
20230710,132500,125960910,18950,18950,18950,18950,0
|
|
20230710,132400,125960910,18950,18950,18950,18950,1
|
|
20230710,132300,125941960,18950,18950,18950,18950,1
|
|
20230710,132200,125923010,18950,18950,18950,18950,0
|
|
20230710,132100,125923010,18950,18950,18950,18950,0
|
|
20230710,132000,125923010,18950,18950,18950,18950,0
|
|
20230710,131900,125923010,18950,18950,18950,18950,0
|
|
20230710,131800,125923010,18950,18950,18950,18950,0
|
|
20230710,131700,125923010,18950,18950,18950,18950,100
|
|
20230710,131600,124028010,18960,18960,18960,18960,2
|
|
20230710,131500,123990090,18950,18950,18950,18950,2
|
|
20230710,131400,123952190,18960,18960,18960,18960,24
|
|
20230710,131300,123497150,18970,18970,18970,18970,1
|
|
20230710,131200,123478180,18950,18940,18950,18940,166
|
|
20230710,131100,120333580,18940,18940,18940,18940,0
|
|
20230710,131000,120333580,18940,18940,18940,18940,0
|
|
20230710,130900,120333580,18940,18940,18940,18940,0
|
|
20230710,130800,120333580,18940,18940,18940,18940,26
|
|
20230710,130700,119841140,18950,18950,18950,18950,0
|
|
20230710,130600,119841140,18950,18950,18950,18950,0
|
|
20230710,130500,119841140,18950,18950,18950,18950,0
|
|
20230710,130400,119841140,18950,18950,18950,18950,0
|
|
20230710,130300,119841140,18950,18950,18950,18950,0
|
|
20230710,130200,119841140,18950,18950,18950,18950,2
|
|
20230710,130100,119803240,18940,18920,18940,18920,9
|
|
20230710,130000,119632870,18920,18920,18920,18920,0
|
|
20230710,125900,119632870,18920,18920,18920,18920,0
|
|
20230710,125800,119632870,18920,18920,18920,18920,0
|
|
20230710,125700,119632870,18920,18920,18920,18920,0
|
|
20230710,125600,119632870,18920,18920,18920,18920,0
|
|
20230710,125500,119632870,18920,18920,18920,18920,0
|
|
20230710,125400,119632870,18920,18920,18920,18920,0
|
|
20230710,125300,119632870,18920,18920,18920,18920,0
|
|
20230710,125200,119632870,18920,18920,18920,18920,0
|
|
20230710,125100,119632870,18920,18920,18920,18920,0
|
|
20230710,125000,119632870,18920,18920,18920,18920,1
|
|
20230710,124900,119613950,18920,18920,18920,18920,0
|
|
20230710,124800,119613950,18920,18920,18920,18920,0
|
|
20230710,124700,119613950,18920,18920,18920,18920,0
|
|
20230710,124600,119613950,18920,18930,18930,18920,72
|
|
20230710,124500,118251690,18920,18920,18920,18920,0
|
|
20230710,124400,118251690,18920,18920,18920,18920,0
|
|
20230710,124300,118251690,18920,18920,18920,18920,0
|
|
20230710,124200,118251690,18920,18920,18920,18920,0
|
|
20230710,124100,118251690,18920,18920,18920,18920,0
|
|
20230710,124000,118251690,18920,18920,18920,18920,0
|
|
20230710,123900,118251690,18920,18920,18920,18920,0
|
|
20230710,123800,118251690,18920,18920,18920,18920,0
|
|
20230710,123700,118251690,18920,18920,18920,18920,0
|
|
20230710,123600,118251690,18920,18920,18920,18920,18
|
|
20230710,123500,117911130,18970,18970,18970,18970,0
|
|
20230710,123400,117911130,18970,18930,18970,18930,23
|
|
20230710,123300,117475690,18930,18930,18930,18930,0
|
|
20230710,123200,117475690,18930,18920,18930,18920,5
|
|
20230710,123100,117381080,18920,18920,18920,18920,72
|
|
20230710,123000,116018840,18920,18920,18920,18920,70
|
|
20230710,122900,114694440,18920,18920,18920,18920,1
|
|
20230710,122800,114675520,18920,18920,18920,18920,32
|
|
20230710,122700,114070080,18930,18930,18930,18930,0
|
|
20230710,122600,114070080,18930,18930,18930,18930,0
|
|
20230710,122500,114070080,18930,18930,18930,18930,4
|
|
20230710,122400,113994360,18940,18940,18940,18940,0
|
|
20230710,122300,113994360,18940,18940,18940,18940,3
|
|
20230710,122200,113937540,18950,18950,18950,18950,0
|
|
20230710,122100,113937540,18950,18950,18950,18950,0
|
|
20230710,122000,113937540,18950,18950,18950,18950,12
|
|
20230710,121900,113710140,18960,18960,18960,18960,0
|
|
20230710,121800,113710140,18960,18960,18960,18960,0
|
|
20230710,121700,113710140,18960,18960,18960,18960,0
|
|
20230710,121600,113710140,18960,18960,18960,18960,10
|
|
20230710,121500,113520540,18960,18960,18960,18960,6
|
|
20230710,121400,113406780,18960,18930,18960,18930,15
|
|
20230710,121300,113122750,18930,18940,18960,18930,39
|
|
20230710,121200,112384240,18930,18930,18930,18930,2
|
|
20230710,121100,112346380,18920,18920,18920,18920,0
|
|
20230710,121000,112346380,18920,18920,18920,18920,7
|
|
20230710,120900,112213940,18920,18920,18920,18920,0
|
|
20230710,120800,112213940,18920,18920,18920,18920,1
|
|
20230710,120700,112195020,18920,18920,18920,18920,0
|
|
20230710,120600,112195020,18920,18920,18920,18920,0
|
|
20230710,120500,112195020,18920,18920,18920,18920,1
|
|
20230710,120400,112176100,18920,18920,18920,18920,0
|
|
20230710,120300,112176100,18920,18920,18920,18920,0
|
|
20230710,120200,112176100,18920,18920,18920,18920,1
|
|
20230710,120100,112157180,18920,18920,18920,18920,0
|
|
20230710,120000,112157180,18920,18920,18920,18920,0
|
|
20230710,115900,112157180,18920,18920,18920,18920,0
|
|
20230710,115800,112157180,18920,18930,18930,18920,26
|
|
20230710,115700,111665230,18930,18930,18930,18930,0
|
|
20230710,115600,111665230,18930,18930,18930,18930,1
|
|
20230710,115500,111646300,18930,18930,18930,18930,0
|
|
20230710,115400,111646300,18930,18930,18930,18930,0
|
|
20230710,115300,111646300,18930,18930,18930,18930,1
|
|
20230710,115200,111627370,18930,18930,18930,18930,0
|
|
20230710,115100,111627370,18930,18930,18930,18930,0
|
|
20230710,115000,111627370,18930,18930,18930,18930,0
|
|
20230710,114900,111627370,18930,18930,18930,18930,0
|
|
20230710,114800,111627370,18930,18930,18930,18930,200
|
|
20230710,114700,107841370,18940,18940,18940,18940,0
|
|
20230710,114600,107841370,18940,18940,18940,18940,0
|
|
20230710,114500,107841370,18940,18940,18940,18940,0
|
|
20230710,114400,107841370,18940,18940,18940,18940,0
|
|
20230710,114300,107841370,18940,18940,18940,18940,0
|
|
20230710,114200,107841370,18940,18940,18940,18940,0
|
|
20230710,114100,107841370,18940,18940,18940,18940,1
|
|
20230710,114000,107822430,18940,18940,18940,18940,1
|
|
20230710,113900,107803490,18940,18940,18940,18940,0
|
|
20230710,113800,107803490,18940,18940,18940,18940,0
|
|
20230710,113700,107803490,18940,18940,18940,18940,0
|
|
20230710,113600,107803490,18940,18940,18940,18940,1
|
|
20230710,113500,107784550,18940,18940,18940,18940,0
|
|
20230710,113400,107784550,18940,18940,18940,18940,1
|
|
20230710,113300,107765610,18930,18930,18930,18930,1
|
|
20230710,113200,107746680,18930,18930,18930,18930,0
|
|
20230710,113100,107746680,18930,18930,18930,18930,0
|
|
20230710,113000,107746680,18930,18930,18930,18930,0
|
|
20230710,112900,107746680,18930,18930,18930,18930,1
|
|
20230710,112800,107727750,18930,18930,18930,18930,0
|
|
20230710,112700,107727750,18930,18930,18930,18930,0
|
|
20230710,112600,107727750,18930,18930,18930,18930,1
|
|
20230710,112500,107708820,18930,18930,18930,18930,1
|
|
20230710,112400,107689890,18930,18930,18930,18930,1
|
|
20230710,112300,107670960,18930,18930,18930,18930,0
|
|
20230710,112200,107670960,18930,18930,18930,18930,1
|
|
20230710,112100,107652030,18930,18930,18930,18930,10
|
|
20230710,112000,107462730,18950,18950,18950,18950,0
|
|
20230710,111900,107462730,18950,18950,18950,18950,0
|
|
20230710,111800,107462730,18950,18950,18950,18950,0
|
|
20230710,111700,107462730,18950,18950,18950,18950,0
|
|
20230710,111600,107462730,18950,18940,18950,18940,101
|
|
20230710,111500,105549090,18940,18940,18940,18940,0
|
|
20230710,111400,105549090,18940,18940,18940,18940,0
|
|
20230710,111300,105549090,18940,18940,18940,18940,0
|
|
20230710,111200,105549090,18940,18930,18940,18930,6
|
|
20230710,111100,105435460,18930,18930,18930,18930,0
|
|
20230710,111000,105435460,18930,18930,18930,18930,1
|
|
20230710,110900,105416530,18930,18930,18930,18930,0
|
|
20230710,110800,105416530,18930,18930,18930,18930,1
|
|
20230710,110700,105397600,18930,18930,18930,18930,2
|
|
20230710,110600,105359740,18930,18930,18930,18930,1
|
|
20230710,110500,105340810,18930,18930,18930,18930,0
|
|
20230710,110400,105340810,18930,18930,18930,18930,1
|
|
20230710,110300,105321880,18940,18940,18940,18940,0
|
|
20230710,110200,105321880,18940,18940,18940,18940,0
|
|
20230710,110100,105321880,18940,18940,18940,18940,1
|
|
20230710,110000,105302940,18930,18930,18930,18930,1
|
|
20230710,105900,105284010,18930,18930,18930,18930,0
|
|
20230710,105800,105284010,18930,18930,18930,18930,2
|
|
20230710,105700,105246150,18930,18930,18930,18930,1
|
|
20230710,105600,105227220,18930,18930,18930,18930,0
|
|
20230710,105500,105227220,18930,18930,18930,18930,2
|
|
20230710,105400,105189360,18930,18930,18930,18930,1
|
|
20230710,105300,105170430,18930,18930,18930,18930,30
|
|
20230710,105200,104602530,18930,18930,18930,18930,1
|
|
20230710,105100,104583600,18930,18930,18930,18930,129
|
|
20230710,105000,102141630,18940,18940,18940,18940,100
|
|
20230710,104900,100247630,18950,18950,18950,18950,40
|
|
20230710,104800,99489630,18950,18950,18950,18950,1
|
|
20230710,104700,99470680,18960,18960,18960,18960,107
|
|
20230710,104600,97441960,18970,18970,18970,18970,0
|
|
20230710,104500,97441960,18970,18970,18970,18970,1
|
|
20230710,104400,97422990,18970,18970,18970,18970,1
|
|
20230710,104300,97404020,18970,18970,18970,18970,1
|
|
20230710,104200,97385050,18990,18990,18990,18990,0
|
|
20230710,104100,97385050,18990,18990,18990,18990,1
|
|
20230710,104000,97366060,19000,19000,19000,19000,0
|
|
20230710,103900,97366060,19000,19000,19000,19000,353
|
|
20230710,103800,90659060,19000,19000,19000,19000,0
|
|
20230710,103700,90659060,19000,19000,19000,19000,1
|
|
20230710,103600,90640060,19000,19000,19000,19000,20
|
|
20230710,103500,90260060,19000,19000,19000,19000,1
|
|
20230710,103400,90241060,19010,19010,19010,19010,0
|
|
20230710,103300,90241060,19010,19010,19010,19010,6
|
|
20230710,103200,90127000,19020,19020,19020,19020,0
|
|
20230710,103100,90127000,19020,19020,19020,19020,0
|
|
20230710,103000,90127000,19020,19020,19020,19020,1
|
|
20230710,102900,90107980,19020,19020,19020,19020,0
|
|
20230710,102800,90107980,19020,19020,19020,19020,33
|
|
20230710,102700,89480320,19030,19020,19030,19020,31
|
|
20230710,102600,88890690,19020,19020,19020,19020,25
|
|
20230710,102500,88415190,19020,19030,19030,19020,24
|
|
20230710,102400,87958690,19020,19010,19020,19010,19
|
|
20230710,102300,87597400,19010,18990,19010,18990,211
|
|
20230710,102200,83588520,18990,18990,18990,18990,0
|
|
20230710,102100,83588520,18990,18970,18990,18970,3
|
|
20230710,102000,83531580,18960,18960,18960,18960,1
|
|
20230710,101900,83512620,18960,18960,18960,18960,1
|
|
20230710,101800,83493660,18970,18970,18970,18970,0
|
|
20230710,101700,83493660,18970,18970,18970,18970,0
|
|
20230710,101600,83493660,18970,18960,18970,18960,2
|
|
20230710,101500,83455730,18960,18970,18970,18960,10
|
|
20230710,101400,83266040,18970,18970,18980,18970,56
|
|
20230710,101300,82203710,18970,18990,18990,18970,50
|
|
20230710,101200,81255030,19000,19000,19000,19000,0
|
|
20230710,101100,81255030,19000,19000,19000,19000,0
|
|
20230710,101000,81255030,19000,19000,19000,19000,0
|
|
20230710,100900,81255030,19000,19000,19000,19000,0
|
|
20230710,100800,81255030,19000,19000,19000,19000,0
|
|
20230710,100700,81255030,19000,19000,19000,19000,0
|
|
20230710,100600,81255030,19000,18990,19000,18990,2
|
|
20230710,100500,81217040,18980,18980,18980,18980,0
|
|
20230710,100400,81217040,18980,18970,18980,18970,63
|
|
20230710,100300,80021310,18970,18970,18970,18970,1
|
|
20230710,100200,80002340,18970,18970,18970,18970,1
|
|
20230710,100100,79983370,18970,18970,18970,18970,1
|
|
20230710,100000,79964400,18970,18970,18970,18970,1
|
|
20230710,095900,79945430,18980,18980,18980,18980,1
|
|
20230710,095800,79926450,19010,19010,19010,19010,0
|
|
20230710,095700,79926450,19010,19010,19010,19010,3
|
|
20230710,095600,79869420,19010,19010,19010,19010,1
|
|
20230710,095500,79850410,19010,19010,19010,19010,1
|
|
20230710,095400,79831400,19010,19010,19010,19010,1
|
|
20230710,095300,79812390,19040,19040,19040,19040,0
|
|
20230710,095200,79812390,19040,19040,19040,19040,0
|
|
20230710,095100,79812390,19040,19040,19040,19040,7
|
|
20230710,095000,79679110,19010,19010,19010,19010,0
|
|
20230710,094900,79679110,19010,19030,19030,19010,52
|
|
20230710,094800,78689860,19040,18940,19100,18940,653
|
|
20230710,094700,66270580,18930,18930,18930,18930,1
|
|
20230710,094600,66251650,18930,18930,18930,18930,1
|
|
20230710,094500,66232720,18940,18940,18940,18940,3
|
|
20230710,094400,66175900,18930,18930,18930,18930,2
|
|
20230710,094300,66138040,18930,18930,18930,18930,2
|
|
20230710,094200,66100180,18930,18930,18930,18930,0
|
|
20230710,094100,66100180,18930,18930,18930,18930,4
|
|
20230710,094000,66024460,18930,18930,18930,18930,1
|
|
20230710,093900,66005530,18930,18930,18930,18930,11
|
|
20230710,093800,65797300,18930,18930,18930,18930,1
|
|
20230710,093700,65778370,18930,18930,18930,18930,4
|
|
20230710,093600,65702650,18930,18930,18940,18930,12
|
|
20230710,093500,65475480,18930,18930,18930,18930,18
|
|
20230710,093400,65134740,18940,18940,18940,18940,1
|
|
20230710,093300,65115800,18940,18940,18940,18930,12
|
|
20230710,093200,64888620,18930,18930,18930,18930,1
|
|
20230710,093100,64869690,18940,18940,18940,18940,0
|
|
20230710,093000,64869690,18940,18930,18940,18930,153
|
|
20230710,092900,61973390,18950,18930,18950,18930,2
|
|
20230710,092800,61935510,18930,18940,18970,18930,3
|
|
20230710,092700,61878670,18930,18930,18930,18930,2
|
|
20230710,092600,61840810,18940,18940,18940,18940,66
|
|
20230710,092500,60590770,18930,18960,18960,18930,26
|
|
20230710,092400,60098460,18960,19000,19010,18960,63
|
|
20230710,092300,58901490,19010,18950,19010,18950,56
|
|
20230710,092200,57837440,19000,18970,19000,18950,1071
|
|
20230710,092100,37489130,18920,19000,19000,18920,307
|
|
20230710,092000,31656280,19000,18910,19000,18910,91
|
|
20230710,091900,29930860,18910,18910,18950,18900,80
|
|
20230710,091800,28418550,18900,18900,18900,18900,38
|
|
20230710,091700,27700350,18890,18850,18890,18850,83
|
|
20230710,091600,26133400,18810,18800,18810,18800,132
|
|
20230710,091500,23651460,18790,18790,18790,18790,2
|
|
20230710,091400,23613880,18780,18780,18780,18780,1
|
|
20230710,091300,23595100,18780,18780,18780,18780,1
|
|
20230710,091200,23576320,18780,18760,18780,18760,101
|
|
20230710,091100,21679560,18780,18810,18810,18780,50
|
|
20230710,091000,20739480,18810,18810,18810,18810,1
|
|
20230710,090900,20720670,18790,18790,18790,18790,0
|
|
20230710,090800,20720670,18790,18800,18850,18790,298
|
|
20230710,090700,15115370,18800,18800,18800,18800,2
|
|
20230710,090600,15077770,18750,18750,18750,18750,1
|
|
20230710,090500,15059020,18750,18750,18750,18750,0
|
|
20230710,090400,15059020,18750,18850,18850,18750,20
|
|
20230710,090300,14682120,18720,18820,18850,18720,61
|
|
20230710,090200,13536330,18820,18820,18820,18820,6
|
|
20230710,090100,13423410,18830,18830,18830,18830,200
|
|
20230710,090000,9657410,18650,18640,18870,18640,518
|