578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183500,120025650,18880,18880,18880,18880,403
|
|
20230711,183400,120025650,18880,18880,18880,18880,0
|
|
20230711,183300,120025650,18880,18880,18880,18880,0
|
|
20230711,183200,120025650,18880,18880,18880,18880,0
|
|
20230711,183100,120025650,18880,18880,18880,18880,0
|
|
20230711,183000,120025650,18880,18880,18880,18880,0
|
|
20230711,182900,120025650,18880,18880,18880,18880,0
|
|
20230711,182800,120025650,18880,18880,18880,18880,0
|
|
20230711,182700,120025650,18880,18880,18880,18880,0
|
|
20230711,182600,120025650,18880,18880,18880,18880,0
|
|
20230711,182500,120025650,18880,18880,18880,18880,0
|
|
20230711,182400,120025650,18880,18880,18880,18880,0
|
|
20230711,182300,120025650,18880,18880,18880,18880,0
|
|
20230711,182200,120025650,18880,18880,18880,18880,0
|
|
20230711,182100,120025650,18880,18880,18880,18880,0
|
|
20230711,182000,120025650,18880,18880,18880,18880,0
|
|
20230711,181900,120025650,18880,18880,18880,18880,0
|
|
20230711,181800,120025650,18880,18880,18880,18880,0
|
|
20230711,181700,120025650,18880,18880,18880,18880,0
|
|
20230711,181600,120025650,18880,18880,18880,18880,0
|
|
20230711,181500,120025650,18880,18880,18880,18880,0
|
|
20230711,181400,120025650,18880,18880,18880,18880,0
|
|
20230711,181300,120025650,18880,18880,18880,18880,0
|
|
20230711,181200,120025650,18880,18880,18880,18880,0
|
|
20230711,181100,120025650,18880,18880,18880,18880,0
|
|
20230711,181000,120025650,18880,18880,18880,18880,0
|
|
20230711,180900,120025650,18880,18880,18880,18880,0
|
|
20230711,180800,120025650,18880,18880,18880,18880,0
|
|
20230711,180700,120025650,18880,18880,18880,18880,0
|
|
20230711,180600,120025650,18880,18880,18880,18880,0
|
|
20230711,180500,120025650,18880,18880,18880,18880,403
|
|
20230711,180400,120025650,18880,18880,18880,18880,0
|
|
20230711,180300,120025650,18880,18880,18880,18880,0
|
|
20230711,180200,120025650,18880,18880,18880,18880,0
|
|
20230711,180100,120025650,18880,18880,18880,18880,0
|
|
20230711,180000,120025650,18880,18880,18880,18880,0
|
|
20230711,175900,120025650,18880,18880,18880,18880,0
|
|
20230711,175800,120025650,18880,18880,18880,18880,0
|
|
20230711,175700,120025650,18880,18880,18880,18880,0
|
|
20230711,175600,120025650,18880,18880,18880,18880,0
|
|
20230711,175500,120025650,18880,18880,18880,18880,0
|
|
20230711,175400,120025650,18880,18880,18880,18880,0
|
|
20230711,175300,120025650,18880,18880,18880,18880,0
|
|
20230711,175200,120025650,18880,18880,18880,18880,0
|
|
20230711,175100,120025650,18880,18880,18880,18880,0
|
|
20230711,175000,120025650,18880,18880,18880,18880,0
|
|
20230711,174900,120025650,18880,18880,18880,18880,0
|
|
20230711,174800,120025650,18880,18880,18880,18880,0
|
|
20230711,174700,120025650,18880,18880,18880,18880,0
|
|
20230711,174600,120025650,18880,18880,18880,18880,0
|
|
20230711,174500,120025650,18880,18880,18880,18880,0
|
|
20230711,174400,120025650,18880,18880,18880,18880,0
|
|
20230711,174300,120025650,18880,18880,18880,18880,0
|
|
20230711,174200,120025650,18880,18880,18880,18880,0
|
|
20230711,174100,120025650,18880,18880,18880,18880,0
|
|
20230711,174000,120025650,18880,18880,18880,18880,0
|
|
20230711,173900,120025650,18880,18880,18880,18880,0
|
|
20230711,173800,120025650,18880,18880,18880,18880,0
|
|
20230711,173700,120025650,18880,18880,18880,18880,0
|
|
20230711,173600,120025650,18880,18880,18880,18880,0
|
|
20230711,173500,120025650,18880,18880,18880,18880,403
|
|
20230711,173400,120025650,18880,18880,18880,18880,0
|
|
20230711,173300,120025650,18880,18880,18880,18880,0
|
|
20230711,173200,120025650,18880,18880,18880,18880,0
|
|
20230711,173100,120025650,18880,18880,18880,18880,0
|
|
20230711,173000,120025650,18880,18880,18880,18880,0
|
|
20230711,172900,120025650,18880,18880,18880,18880,0
|
|
20230711,172800,120025650,18880,18880,18880,18880,0
|
|
20230711,172700,120025650,18880,18880,18880,18880,0
|
|
20230711,172600,120025650,18880,18880,18880,18880,0
|
|
20230711,172500,120025650,18880,18880,18880,18880,0
|
|
20230711,172400,120025650,18880,18880,18880,18880,0
|
|
20230711,172300,120025650,18880,18880,18880,18880,0
|
|
20230711,172200,120025650,18880,18880,18880,18880,0
|
|
20230711,172100,120025650,18880,18880,18880,18880,0
|
|
20230711,172000,120025650,18880,18880,18880,18880,0
|
|
20230711,171900,120025650,18880,18880,18880,18880,0
|
|
20230711,171800,120025650,18880,18880,18880,18880,0
|
|
20230711,171700,120025650,18880,18880,18880,18880,0
|
|
20230711,171600,120025650,18880,18880,18880,18880,0
|
|
20230711,171500,120025650,18880,18880,18880,18880,0
|
|
20230711,171400,120025650,18880,18880,18880,18880,0
|
|
20230711,171300,120025650,18880,18880,18880,18880,0
|
|
20230711,171200,120025650,18880,18880,18880,18880,0
|
|
20230711,171100,120025650,18880,18880,18880,18880,0
|
|
20230711,171000,120025650,18880,18880,18880,18880,0
|
|
20230711,170900,120025650,18880,18880,18880,18880,0
|
|
20230711,170800,120025650,18880,18880,18880,18880,0
|
|
20230711,170700,120025650,18880,18880,18880,18880,0
|
|
20230711,170600,120025650,18880,18880,18880,18880,0
|
|
20230711,170500,120025650,18880,18880,18880,18880,403
|
|
20230711,170400,120025650,18880,18880,18880,18880,0
|
|
20230711,170300,120025650,18880,18880,18880,18880,0
|
|
20230711,170200,120025650,18880,18880,18880,18880,0
|
|
20230711,170100,120025650,18880,18880,18880,18880,0
|
|
20230711,170000,120025650,18880,18880,18880,18880,0
|
|
20230711,165900,120025650,18880,18880,18880,18880,0
|
|
20230711,165800,120025650,18880,18880,18880,18880,0
|
|
20230711,165700,120025650,18880,18880,18880,18880,0
|
|
20230711,165600,120025650,18880,18880,18880,18880,0
|
|
20230711,165500,120025650,18880,18880,18880,18880,0
|
|
20230711,165400,120025650,18880,18880,18880,18880,0
|
|
20230711,165300,120025650,18880,18880,18880,18880,0
|
|
20230711,165200,120025650,18880,18880,18880,18880,0
|
|
20230711,165100,120025650,18880,18880,18880,18880,0
|
|
20230711,165000,120025650,18880,18880,18880,18880,0
|
|
20230711,164900,120025650,18880,18880,18880,18880,0
|
|
20230711,164800,120025650,18880,18880,18880,18880,0
|
|
20230711,164700,120025650,18880,18880,18880,18880,0
|
|
20230711,164600,120025650,18880,18880,18880,18880,0
|
|
20230711,164500,120025650,18880,18880,18880,18880,0
|
|
20230711,164400,120025650,18880,18880,18880,18880,0
|
|
20230711,164300,120025650,18880,18880,18880,18880,0
|
|
20230711,164200,120025650,18880,18880,18880,18880,0
|
|
20230711,164100,120025650,18880,18880,18880,18880,0
|
|
20230711,164000,120025650,18880,18880,18880,18880,0
|
|
20230711,163900,120025650,18880,18880,18880,18880,0
|
|
20230711,163800,120025650,18880,18880,18880,18880,0
|
|
20230711,163700,120025650,18880,18880,18880,18880,0
|
|
20230711,163600,120025650,18880,18880,18880,18880,0
|
|
20230711,163500,120025650,18880,18880,18880,18880,403
|
|
20230711,163400,120025650,18880,18880,18880,18880,0
|
|
20230711,163300,120025650,18880,18880,18880,18880,0
|
|
20230711,163200,120025650,18880,18880,18880,18880,0
|
|
20230711,163100,120025650,18880,18880,18880,18880,0
|
|
20230711,163000,120025650,18880,18880,18880,18880,0
|
|
20230711,162900,120025650,18880,18880,18880,18880,0
|
|
20230711,162800,120025650,18880,18880,18880,18880,0
|
|
20230711,162700,120025650,18880,18880,18880,18880,0
|
|
20230711,162600,120025650,18880,18880,18880,18880,0
|
|
20230711,162500,120025650,18880,18880,18880,18880,0
|
|
20230711,162400,120025650,18880,18880,18880,18880,0
|
|
20230711,162300,120025650,18880,18880,18880,18880,0
|
|
20230711,162200,120025650,18880,18880,18880,18880,0
|
|
20230711,162100,120025650,18880,18880,18880,18880,0
|
|
20230711,162000,120025650,18880,18880,18880,18880,0
|
|
20230711,161900,120025650,18880,18880,18880,18880,0
|
|
20230711,161800,120025650,18880,18880,18880,18880,0
|
|
20230711,161700,120025650,18880,18880,18880,18880,0
|
|
20230711,161600,120025650,18880,18880,18880,18880,0
|
|
20230711,161500,120025650,18880,18880,18880,18880,0
|
|
20230711,161400,120025650,18880,18880,18880,18880,0
|
|
20230711,161300,120025650,18880,18880,18880,18880,0
|
|
20230711,161200,120025650,18880,18880,18880,18880,0
|
|
20230711,161100,120025650,18880,18880,18880,18880,0
|
|
20230711,161000,120025650,18880,18880,18880,18880,0
|
|
20230711,160900,120025650,18880,18880,18880,18880,0
|
|
20230711,160800,120025650,18880,18880,18880,18880,0
|
|
20230711,160700,120025650,18880,18880,18880,18880,0
|
|
20230711,160600,120025650,18880,18880,18880,18880,0
|
|
20230711,160500,120025650,18880,18880,18880,18880,403
|
|
20230711,160400,120025650,18880,18880,18880,18880,0
|
|
20230711,160300,120025650,18880,18880,18880,18880,0
|
|
20230711,160200,120025650,18880,18880,18880,18880,0
|
|
20230711,160100,120025650,18880,18880,18880,18880,0
|
|
20230711,160000,120025650,18880,18880,18880,18880,0
|
|
20230711,155900,120025650,18880,18880,18880,18880,0
|
|
20230711,155800,120025650,18880,18880,18880,18880,0
|
|
20230711,155700,120025650,18880,18880,18880,18880,0
|
|
20230711,155600,120025650,18880,18880,18880,18880,0
|
|
20230711,155500,120025650,18880,18880,18880,18880,0
|
|
20230711,155400,120025650,18880,18880,18880,18880,0
|
|
20230711,155300,120025650,18880,18880,18880,18880,0
|
|
20230711,155200,120025650,18880,18880,18880,18880,0
|
|
20230711,155100,120025650,18880,18880,18880,18880,0
|
|
20230711,155000,120025650,18880,18880,18880,18880,0
|
|
20230711,154900,120025650,18880,18880,18880,18880,0
|
|
20230711,154800,120025650,18880,18880,18880,18880,0
|
|
20230711,154700,120025650,18880,18880,18880,18880,0
|
|
20230711,154600,120025650,18880,18880,18880,18880,0
|
|
20230711,154500,120025650,18880,18880,18880,18880,0
|
|
20230711,154400,120025650,18880,18880,18880,18880,0
|
|
20230711,154300,120025650,18880,18880,18880,18880,0
|
|
20230711,154200,120025650,18880,18880,18880,18880,0
|
|
20230711,154100,120025650,18880,18880,18880,18880,0
|
|
20230711,154000,120025650,18880,18880,18880,18880,0
|
|
20230711,153900,120025650,18880,18880,18880,18880,0
|
|
20230711,153800,120025650,18880,18880,18880,18880,0
|
|
20230711,153700,120025650,18880,18880,18880,18880,0
|
|
20230711,153600,120025650,18880,18880,18880,18880,0
|
|
20230711,153500,120025650,18880,18880,18880,18880,403
|
|
20230711,153400,120025650,18880,18880,18880,18880,0
|
|
20230711,153300,120025650,18880,18880,18880,18880,0
|
|
20230711,153200,120025650,18880,18880,18880,18880,0
|
|
20230711,153100,120025650,18880,18880,18880,18880,0
|
|
20230711,153000,120025650,18880,18880,18880,18880,403
|
|
20230711,152900,112417010,18870,18870,18870,18870,0
|
|
20230711,152800,112417010,18870,18870,18870,18870,0
|
|
20230711,152700,112417010,18870,18870,18870,18870,0
|
|
20230711,152600,112417010,18870,18870,18870,18870,0
|
|
20230711,152500,112417010,18870,18870,18870,18870,0
|
|
20230711,152400,112417010,18870,18870,18870,18870,0
|
|
20230711,152300,112417010,18870,18870,18870,18870,0
|
|
20230711,152200,112417010,18870,18870,18870,18870,0
|
|
20230711,152100,112417010,18870,18870,18870,18870,0
|
|
20230711,152000,112417010,18870,18870,18870,18870,0
|
|
20230711,151900,112417010,18870,18870,18870,18870,0
|
|
20230711,151800,112417010,18870,18870,18870,18870,1
|
|
20230711,151700,112398140,18870,18870,18870,18870,0
|
|
20230711,151600,112398140,18870,18870,18870,18870,1
|
|
20230711,151500,112379270,18870,18870,18870,18870,200
|
|
20230711,151400,108605270,18870,18860,18870,18860,31
|
|
20230711,151300,108020310,18870,18880,18890,18870,51
|
|
20230711,151200,107057860,18880,18880,18880,18880,5
|
|
20230711,151100,106963460,18880,18880,18880,18880,0
|
|
20230711,151000,106963460,18880,18880,18880,18880,0
|
|
20230711,150900,106963460,18880,18880,18880,18880,10
|
|
20230711,150800,106774660,18890,18890,18890,18890,1
|
|
20230711,150700,106755770,18890,18890,18890,18890,40
|
|
20230711,150600,106000170,18900,18900,18900,18900,0
|
|
20230711,150500,106000170,18900,18900,18900,18900,0
|
|
20230711,150400,106000170,18900,18900,18900,18900,0
|
|
20230711,150300,106000170,18900,18900,18900,18900,0
|
|
20230711,150200,106000170,18900,18900,18900,18900,0
|
|
20230711,150100,106000170,18900,18900,18900,18900,0
|
|
20230711,150000,106000170,18900,18900,18900,18900,0
|
|
20230711,145900,106000170,18900,18900,18900,18900,1
|
|
20230711,145800,105981270,18900,18900,18900,18900,0
|
|
20230711,145700,105981270,18900,18900,18900,18900,0
|
|
20230711,145600,105981270,18900,18900,18900,18900,0
|
|
20230711,145500,105981270,18900,18900,18900,18900,0
|
|
20230711,145400,105981270,18900,18900,18900,18900,1
|
|
20230711,145300,105962370,18900,18930,18930,18900,2
|
|
20230711,145200,105924540,18930,18930,18930,18930,0
|
|
20230711,145100,105924540,18930,18930,18930,18930,1
|
|
20230711,145000,105905610,18930,18930,18930,18930,0
|
|
20230711,144900,105905610,18930,18930,18930,18930,0
|
|
20230711,144800,105905610,18930,18930,18930,18930,0
|
|
20230711,144700,105905610,18930,18930,18930,18930,0
|
|
20230711,144600,105905610,18930,18930,18930,18930,0
|
|
20230711,144500,105905610,18930,18930,18930,18930,0
|
|
20230711,144400,105905610,18930,18930,18930,18930,0
|
|
20230711,144300,105905610,18930,18930,18930,18930,0
|
|
20230711,144200,105905610,18930,18930,18930,18930,0
|
|
20230711,144100,105905610,18930,18930,18930,18930,0
|
|
20230711,144000,105905610,18930,18930,18930,18930,0
|
|
20230711,143900,105905610,18930,18930,18930,18930,0
|
|
20230711,143800,105905610,18930,18930,18930,18930,0
|
|
20230711,143700,105905610,18930,18930,18930,18930,0
|
|
20230711,143600,105905610,18930,18930,18930,18930,0
|
|
20230711,143500,105905610,18930,18930,18930,18930,0
|
|
20230711,143400,105905610,18930,18930,18930,18930,0
|
|
20230711,143300,105905610,18930,18930,18930,18930,7
|
|
20230711,143200,105773100,18930,18930,18930,18930,0
|
|
20230711,143100,105773100,18930,18930,18930,18930,0
|
|
20230711,143000,105773100,18930,18930,18930,18930,0
|
|
20230711,142900,105773100,18930,18930,18930,18930,0
|
|
20230711,142800,105773100,18930,18930,18930,18930,0
|
|
20230711,142700,105773100,18930,18930,18930,18930,0
|
|
20230711,142600,105773100,18930,18930,18930,18930,0
|
|
20230711,142500,105773100,18930,18930,18930,18930,6
|
|
20230711,142400,105659520,18930,18930,18930,18930,0
|
|
20230711,142300,105659520,18930,18930,18930,18930,0
|
|
20230711,142200,105659520,18930,18930,18930,18930,0
|
|
20230711,142100,105659520,18930,18930,18930,18930,0
|
|
20230711,142000,105659520,18930,18930,18930,18930,10
|
|
20230711,141900,105470220,18930,18930,18930,18930,0
|
|
20230711,141800,105470220,18930,18930,18930,18930,0
|
|
20230711,141700,105470220,18930,18930,18930,18930,10
|
|
20230711,141600,105280920,18930,18920,18930,18920,30
|
|
20230711,141500,104713310,18920,18920,18920,18920,0
|
|
20230711,141400,104713310,18920,18920,18920,18920,0
|
|
20230711,141300,104713310,18920,18920,18920,18920,0
|
|
20230711,141200,104713310,18920,18920,18920,18920,0
|
|
20230711,141100,104713310,18920,18920,18920,18920,0
|
|
20230711,141000,104713310,18920,18920,18920,18920,0
|
|
20230711,140900,104713310,18920,18920,18920,18920,50
|
|
20230711,140800,103767310,18920,18920,18920,18920,0
|
|
20230711,140700,103767310,18920,18920,18920,18920,0
|
|
20230711,140600,103767310,18920,18920,18920,18920,0
|
|
20230711,140500,103767310,18920,18920,18920,18920,0
|
|
20230711,140400,103767310,18920,18920,18920,18920,0
|
|
20230711,140300,103767310,18920,18920,18920,18920,0
|
|
20230711,140200,103767310,18920,18920,18920,18920,0
|
|
20230711,140100,103767310,18920,18920,18920,18920,0
|
|
20230711,140000,103767310,18920,18920,18920,18920,0
|
|
20230711,135900,103767310,18920,18920,18920,18920,0
|
|
20230711,135800,103767310,18920,18920,18920,18920,0
|
|
20230711,135700,103767310,18920,18920,18920,18920,10
|
|
20230711,135600,103578110,18860,18920,18920,18860,71
|
|
20230711,135500,102238990,18920,18920,18920,18920,0
|
|
20230711,135400,102238990,18920,18920,18920,18920,0
|
|
20230711,135300,102238990,18920,18920,18920,18920,0
|
|
20230711,135200,102238990,18920,18920,18920,18920,0
|
|
20230711,135100,102238990,18920,18920,18920,18920,0
|
|
20230711,135000,102238990,18920,18920,18920,18920,0
|
|
20230711,134900,102238990,18920,18920,18920,18920,0
|
|
20230711,134800,102238990,18920,18920,18920,18920,0
|
|
20230711,134700,102238990,18920,18920,18920,18920,0
|
|
20230711,134600,102238990,18920,18920,18920,18920,0
|
|
20230711,134500,102238990,18920,18920,18920,18920,0
|
|
20230711,134400,102238990,18920,18920,18920,18920,1
|
|
20230711,134300,102220070,18870,18870,18870,18870,0
|
|
20230711,134200,102220070,18870,18870,18870,18870,6
|
|
20230711,134100,102106850,18870,18870,18870,18870,4
|
|
20230711,134000,102031370,18870,18870,18870,18870,0
|
|
20230711,133900,102031370,18870,18870,18870,18870,0
|
|
20230711,133800,102031370,18870,18880,18880,18870,101
|
|
20230711,133700,100125400,18870,18870,18870,18870,0
|
|
20230711,133600,100125400,18870,18870,18870,18870,0
|
|
20230711,133500,100125400,18870,18870,18870,18870,0
|
|
20230711,133400,100125400,18870,18870,18870,18870,0
|
|
20230711,133300,100125400,18870,18870,18870,18870,0
|
|
20230711,133200,100125400,18870,18870,18870,18870,0
|
|
20230711,133100,100125400,18870,18870,18870,18870,0
|
|
20230711,133000,100125400,18870,18870,18870,18870,0
|
|
20230711,132900,100125400,18870,18870,18870,18870,0
|
|
20230711,132800,100125400,18870,18870,18870,18870,0
|
|
20230711,132700,100125400,18870,18870,18870,18870,0
|
|
20230711,132600,100125400,18870,18870,18870,18870,108
|
|
20230711,132500,98087440,18930,18930,18930,18930,0
|
|
20230711,132400,98087440,18930,18930,18930,18930,5
|
|
20230711,132300,97992790,18870,18870,18870,18870,0
|
|
20230711,132200,97992790,18870,18870,18870,18870,0
|
|
20230711,132100,97992790,18870,18870,18870,18870,0
|
|
20230711,132000,97992790,18870,18870,18870,18870,0
|
|
20230711,131900,97992790,18870,18870,18870,18870,60
|
|
20230711,131800,96860590,18880,18880,18880,18880,1
|
|
20230711,131700,96841710,18890,18890,18890,18890,0
|
|
20230711,131600,96841710,18890,18890,18890,18890,0
|
|
20230711,131500,96841710,18890,18890,18890,18890,0
|
|
20230711,131400,96841710,18890,18890,18890,18890,0
|
|
20230711,131300,96841710,18890,18890,18890,18890,0
|
|
20230711,131200,96841710,18890,18890,18890,18890,0
|
|
20230711,131100,96841710,18890,18890,18890,18890,0
|
|
20230711,131000,96841710,18890,18890,18890,18890,0
|
|
20230711,130900,96841710,18890,18890,18890,18890,11
|
|
20230711,130800,96633920,18890,18890,18890,18890,4
|
|
20230711,130700,96558360,18890,18890,18890,18890,0
|
|
20230711,130600,96558360,18890,18890,18890,18890,0
|
|
20230711,130500,96558360,18890,18890,18890,18890,0
|
|
20230711,130400,96558360,18890,18890,18890,18890,0
|
|
20230711,130300,96558360,18890,18890,18890,18890,0
|
|
20230711,130200,96558360,18890,18890,18890,18890,0
|
|
20230711,130100,96558360,18890,18890,18890,18890,0
|
|
20230711,130000,96558360,18890,18890,18890,18890,0
|
|
20230711,125900,96558360,18890,18890,18890,18890,0
|
|
20230711,125800,96558360,18890,18890,18890,18890,0
|
|
20230711,125700,96558360,18890,18890,18890,18890,0
|
|
20230711,125600,96558360,18890,18890,18890,18890,0
|
|
20230711,125500,96558360,18890,18890,18890,18890,0
|
|
20230711,125400,96558360,18890,18890,18890,18890,0
|
|
20230711,125300,96558360,18890,18890,18890,18890,0
|
|
20230711,125200,96558360,18890,18890,18890,18890,0
|
|
20230711,125100,96558360,18890,18890,18890,18890,0
|
|
20230711,125000,96558360,18890,18890,18890,18890,0
|
|
20230711,124900,96558360,18890,18890,18890,18890,0
|
|
20230711,124800,96558360,18890,18890,18890,18890,0
|
|
20230711,124700,96558360,18890,18890,18890,18890,83
|
|
20230711,124600,94990490,18890,18890,18890,18890,100
|
|
20230711,124500,93101490,18950,18950,18950,18950,1
|
|
20230711,124400,93082540,18890,18890,18890,18890,0
|
|
20230711,124300,93082540,18890,18890,18890,18890,0
|
|
20230711,124200,93082540,18890,18890,18890,18890,0
|
|
20230711,124100,93082540,18890,18890,18890,18890,11
|
|
20230711,124000,92874750,18890,18890,18890,18890,0
|
|
20230711,123900,92874750,18890,18890,18890,18890,0
|
|
20230711,123800,92874750,18890,18890,18890,18890,0
|
|
20230711,123700,92874750,18890,18890,18890,18890,0
|
|
20230711,123600,92874750,18890,18890,18890,18890,0
|
|
20230711,123500,92874750,18890,18890,18890,18890,0
|
|
20230711,123400,92874750,18890,18870,18890,18860,133
|
|
20230711,123300,90364440,18860,18860,18860,18860,1
|
|
20230711,123200,90345580,18860,18860,18860,18860,3
|
|
20230711,123100,90289000,18860,18860,18860,18860,0
|
|
20230711,123000,90289000,18860,18860,18860,18860,0
|
|
20230711,122900,90289000,18860,18860,18860,18860,0
|
|
20230711,122800,90289000,18860,18860,18860,18860,0
|
|
20230711,122700,90289000,18860,18860,18860,18860,0
|
|
20230711,122600,90289000,18860,18860,18860,18860,0
|
|
20230711,122500,90289000,18860,18860,18860,18860,0
|
|
20230711,122400,90289000,18860,18860,18860,18860,0
|
|
20230711,122300,90289000,18860,18860,18860,18860,0
|
|
20230711,122200,90289000,18860,18860,18860,18860,0
|
|
20230711,122100,90289000,18860,18860,18860,18860,0
|
|
20230711,122000,90289000,18860,18860,18860,18860,0
|
|
20230711,121900,90289000,18860,18860,18860,18860,0
|
|
20230711,121800,90289000,18860,18860,18860,18860,0
|
|
20230711,121700,90289000,18860,18860,18860,18860,0
|
|
20230711,121600,90289000,18860,18860,18860,18860,0
|
|
20230711,121500,90289000,18860,18860,18860,18860,0
|
|
20230711,121400,90289000,18860,18860,18860,18860,0
|
|
20230711,121300,90289000,18860,18860,18860,18860,66
|
|
20230711,121200,89044240,18860,18860,18860,18860,0
|
|
20230711,121100,89044240,18860,18860,18860,18860,0
|
|
20230711,121000,89044240,18860,18860,18860,18860,0
|
|
20230711,120900,89044240,18860,18860,18860,18860,0
|
|
20230711,120800,89044240,18860,18860,18860,18860,0
|
|
20230711,120700,89044240,18860,18860,18860,18860,10
|
|
20230711,120600,88855640,18860,18860,18860,18860,0
|
|
20230711,120500,88855640,18860,18860,18860,18860,0
|
|
20230711,120400,88855640,18860,18860,18860,18860,1
|
|
20230711,120300,88836780,18860,18860,18860,18860,0
|
|
20230711,120200,88836780,18860,18860,18860,18860,0
|
|
20230711,120100,88836780,18860,18860,18860,18860,0
|
|
20230711,120000,88836780,18860,18840,18860,18840,19
|
|
20230711,115900,88478690,18840,18840,18840,18840,20
|
|
20230711,115800,88101890,18840,18840,18840,18840,104
|
|
20230711,115700,86142530,18840,18840,18840,18840,6
|
|
20230711,115600,86029490,18840,18840,18860,18840,19
|
|
20230711,115500,85671500,18840,18840,18840,18840,8
|
|
20230711,115400,85520780,18840,18840,18840,18840,8
|
|
20230711,115300,85370060,18840,18840,18840,18840,11
|
|
20230711,115200,85162820,18840,18850,18850,18840,15
|
|
20230711,115100,84880190,18850,18870,18880,18850,7
|
|
20230711,115000,84748110,18880,18890,18890,18880,8
|
|
20230711,114900,84597030,18890,18840,18900,18840,29
|
|
20230711,114800,84050340,18840,18840,18970,18840,32
|
|
20230711,114700,83446930,18850,18860,18900,18850,9
|
|
20230711,114600,83277200,18850,18840,18860,18840,78
|
|
20230711,114500,81806380,18840,18840,18840,18840,13
|
|
20230711,114400,81561460,18840,18840,18860,18840,17
|
|
20230711,114300,81240980,18840,18900,18900,18840,14
|
|
20230711,114200,80976840,18840,18840,18900,18840,9
|
|
20230711,114100,80807080,18840,18890,18890,18840,20
|
|
20230711,114000,80430210,18920,18970,18970,18900,15
|
|
20230711,113900,80145840,18910,18860,18970,18840,113
|
|
20230711,113800,78008490,18870,18840,18930,18840,41
|
|
20230711,113700,77234930,18840,18840,18840,18840,16
|
|
20230711,113600,76933490,18840,18840,18840,18840,7
|
|
20230711,113500,76801610,18840,18840,18840,18840,11
|
|
20230711,113400,76594370,18860,18840,18860,18840,18
|
|
20230711,113300,76255190,18840,18840,18840,18840,10
|
|
20230711,113200,76066790,18850,18850,18890,18840,13
|
|
20230711,113100,75821540,18850,18840,18890,18840,36
|
|
20230711,113000,75142710,18840,18840,18850,18840,121
|
|
20230711,112900,72862070,18840,18850,18850,18840,157
|
|
20230711,112800,69902630,18850,18850,18850,18850,7
|
|
20230711,112700,69770680,18850,18850,18860,18850,37
|
|
20230711,112600,69072990,18850,18850,18850,18850,15
|
|
20230711,112500,68790240,18850,18850,18850,18850,15
|
|
20230711,112400,68507490,18850,18850,18850,18850,7
|
|
20230711,112300,68375540,18850,18850,18850,18850,20
|
|
20230711,112200,67998540,18850,18850,18850,18850,11
|
|
20230711,112100,67791190,18850,18850,18850,18850,7
|
|
20230711,112000,67659240,18850,18850,18850,18850,14
|
|
20230711,111900,67395340,18850,18850,18850,18850,14
|
|
20230711,111800,67131440,18850,18850,18860,18850,8
|
|
20230711,111700,66980630,18850,18850,18860,18850,14
|
|
20230711,111600,66716720,18850,18850,18860,18850,11
|
|
20230711,111500,66509360,18850,18850,18860,18850,16
|
|
20230711,111400,66207720,18850,18850,18860,18850,12
|
|
20230711,111300,65981510,18850,18860,18860,18850,10
|
|
20230711,111200,65792980,18860,18860,18860,18860,16
|
|
20230711,111100,65491220,18860,18860,18870,18860,13
|
|
20230711,111000,65246030,18860,18860,18860,18860,11
|
|
20230711,110900,65038570,18860,18860,18860,18860,10
|
|
20230711,110800,64849970,18860,18860,18860,18860,19
|
|
20230711,110700,64491630,18860,18860,18860,18860,12
|
|
20230711,110600,64265310,18860,18860,18860,18860,8
|
|
20230711,110500,64114430,18860,18860,18860,18860,14
|
|
20230711,110400,63850390,18860,18860,18860,18860,16
|
|
20230711,110300,63548630,18860,18860,18860,18860,11
|
|
20230711,110200,63341170,18860,18860,18860,18860,8
|
|
20230711,110100,63190290,18860,18860,18880,18860,23
|
|
20230711,110000,62756440,18880,18860,18880,18860,10
|
|
20230711,105900,62567800,18860,18860,18860,18860,16
|
|
20230711,105800,62266040,18860,18860,18860,18860,7
|
|
20230711,105700,62134020,18860,18850,18860,18850,17
|
|
20230711,105600,61813550,18850,18850,18870,18850,8
|
|
20230711,105500,61662720,18850,18850,18870,18850,20
|
|
20230711,105400,61285570,18860,18860,18860,18860,39
|
|
20230711,105300,60550030,18860,18860,18870,18860,17
|
|
20230711,105200,60229370,18860,18860,18860,18860,11
|
|
20230711,105100,60021910,18860,18870,18870,18860,8
|
|
20230711,105000,59870980,18870,18860,18870,18860,20
|
|
20230711,104900,59493730,18860,18860,18860,18860,12
|
|
20230711,104800,59267410,18860,18860,18880,18860,10
|
|
20230711,104700,59078760,18880,18860,18880,18860,9
|
|
20230711,104600,58908980,18860,18860,18860,18860,21
|
|
20230711,104500,58512920,18880,18860,18880,18860,15
|
|
20230711,104400,58229820,18860,18860,18860,18860,5
|
|
20230711,104300,58135520,18860,18860,18880,18860,25
|
|
20230711,104200,57663840,18860,18860,18880,18860,27
|
|
20230711,104100,57154400,18860,18860,18870,18860,14
|
|
20230711,104000,56890350,18860,18860,18860,18860,18
|
|
20230711,103900,56550870,18860,18860,18860,18860,13
|
|
20230711,103800,56305690,18860,18860,18860,18860,5
|
|
20230711,103700,56211390,18860,18860,18900,18860,110
|
|
20230711,103600,54132690,18860,18860,18860,18860,6
|
|
20230711,103500,54019530,18890,18860,18890,18860,64
|
|
20230711,103400,52811450,18860,18870,18880,18860,30
|
|
20230711,103300,52245260,18860,18860,18870,18860,13
|
|
20230711,103200,52000070,18860,18860,18860,18860,7
|
|
20230711,103100,51868050,18860,18860,18860,18860,18
|
|
20230711,103000,51528570,18860,18860,18860,18860,9
|
|
20230711,102900,51358830,18860,18860,18860,18860,5
|
|
20230711,102800,51264530,18860,18860,18860,18860,21
|
|
20230711,102700,50868470,18860,18860,18860,18860,8
|
|
20230711,102600,50717590,18860,18860,18860,18860,6
|
|
20230711,102500,50604430,18860,18860,18860,18860,12
|
|
20230711,102400,50378110,18860,18860,18860,18860,12
|
|
20230711,102300,50151790,18860,18850,18860,18850,10
|
|
20230711,102200,49963260,18850,18850,18860,18850,13
|
|
20230711,102100,49718170,18850,18860,18860,18850,77
|
|
20230711,102000,48265980,18860,18870,18870,18860,23
|
|
20230711,101900,47832000,18870,18870,18870,18870,8
|
|
20230711,101800,47681040,18870,18870,18870,18870,8
|
|
20230711,101700,47530080,18870,18870,18870,18870,15
|
|
20230711,101600,47247030,18880,18880,18880,18880,26
|
|
20230711,101500,46756150,18880,18880,18880,18880,11
|
|
20230711,101400,46548470,18880,18880,18880,18880,8
|
|
20230711,101300,46397430,18880,18880,18880,18880,20
|
|
20230711,101200,46019830,18880,18880,18880,18880,13
|
|
20230711,101100,45774390,18880,18880,18880,18880,10
|
|
20230711,101000,45585590,18880,18880,18880,18880,18
|
|
20230711,100900,45245750,18880,18880,18880,18880,42
|
|
20230711,100800,44452790,18880,18880,18880,18880,6
|
|
20230711,100700,44339510,18880,18880,18880,18880,16
|
|
20230711,100600,44037430,18880,18880,18880,18880,15
|
|
20230711,100500,43754230,18880,18880,18880,18880,5
|
|
20230711,100400,43659830,18920,18890,18990,18890,73
|
|
20230711,100300,42277890,18880,18880,18890,18860,9
|
|
20230711,100200,42108020,18860,18850,18890,18850,49
|
|
20230711,100100,41183930,18850,18860,18860,18850,8
|
|
20230711,100000,41033110,18870,18850,18900,18850,62
|
|
20230711,095900,39863690,18850,18850,18860,18850,21
|
|
20230711,095800,39467740,18850,18850,18870,18850,16
|
|
20230711,095700,39166090,18850,18860,18860,18850,10
|
|
20230711,095600,38977570,18860,18850,18870,18850,6
|
|
20230711,095500,38864430,18860,18860,18900,18850,147
|
|
20230711,095400,36090450,18860,18860,18860,18860,112
|
|
20230711,095300,33978130,18880,18860,18880,18860,5
|
|
20230711,095200,33883800,18880,18870,18880,18860,32
|
|
20230711,095100,33279980,18870,18880,18880,18870,11
|
|
20230711,095000,33072370,18880,18880,18880,18880,9
|
|
20230711,094900,32902450,18880,18880,18880,18880,7
|
|
20230711,094800,32770290,18880,18880,18880,18880,15
|
|
20230711,094700,32487090,18880,18880,18970,18880,158
|
|
20230711,094600,29496390,18880,18880,18910,18880,107
|
|
20230711,094500,27475190,18880,18890,18890,18880,4
|
|
20230711,094400,27399660,18930,18880,18930,18880,25
|
|
20230711,094300,26927400,18880,18880,18880,18880,7
|
|
20230711,094200,26795240,18890,18890,18890,18890,8
|
|
20230711,094100,26644120,18890,18900,18930,18890,27
|
|
20230711,094000,26133680,18890,18890,18890,18890,10
|
|
20230711,093900,25944780,18890,18890,18910,18890,20
|
|
20230711,093800,25566880,18890,18910,18930,18890,10
|
|
20230711,093700,25377770,18900,18890,18900,18890,9
|
|
20230711,093600,25207750,18890,18890,18890,18890,17
|
|
20230711,093500,24886620,18890,18890,18890,18890,5
|
|
20230711,093400,24792170,18890,18890,18890,18890,6
|
|
20230711,093300,24678830,18890,18890,18890,18890,23
|
|
20230711,093200,24244360,18890,18890,18900,18890,6
|
|
20230711,093100,24131010,18890,18890,18890,18890,12
|
|
20230711,093000,23904330,18890,18890,18890,18890,10
|
|
20230711,092900,23715430,18890,18900,18900,18890,211
|
|
20230711,092800,19728680,18900,18910,18910,18900,301
|
|
20230711,092700,14036810,18910,18910,18910,18910,8
|
|
20230711,092600,13885530,18910,18920,18920,18910,14
|
|
20230711,092500,13620710,18920,18920,18920,18920,9
|
|
20230711,092400,13450430,18920,18910,18920,18910,15
|
|
20230711,092300,13166690,18930,18930,18930,18930,10
|
|
20230711,092200,12977390,18930,18930,18930,18930,11
|
|
20230711,092100,12769160,18930,18930,18950,18930,7
|
|
20230711,092000,12636610,18930,18960,18960,18930,7
|
|
20230711,091900,12504000,18970,18940,18970,18930,11
|
|
20230711,091800,12295480,18930,18980,18980,18930,17
|
|
20230711,091700,11973300,18980,19080,19080,18980,19
|
|
20230711,091600,11612050,19080,18930,19080,18930,37
|
|
20230711,091500,10908640,18920,18910,18920,18910,19
|
|
20230711,091400,10549330,18910,18910,18920,18910,8
|
|
20230711,091300,10398040,18910,18890,18910,18890,162
|
|
20230711,091200,7334690,18890,18900,18900,18890,9
|
|
20230711,091100,7164650,18910,18890,18910,18890,164
|
|
20230711,091000,4063640,18890,18900,18900,18890,53
|
|
20230711,090900,3061980,18900,18900,18900,18900,14
|
|
20230711,090800,2797380,18900,18900,18900,18900,5
|
|
20230711,090700,2702880,18900,18900,18900,18900,23
|
|
20230711,090600,2268180,18900,18900,18900,18900,8
|
|
20230711,090500,2116980,18900,18910,18910,18900,35
|
|
20230711,090400,1455410,18910,18900,18910,18900,5
|
|
20230711,090300,1360880,18900,18900,18910,18900,37
|
|
20230711,090200,661570,18900,18900,18900,18900,7
|
|
20230711,090100,529270,18900,18900,18900,18900,2
|
|
20230711,090000,491470,18900,18900,18940,18900,26
|