578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183500,235023900,19100,19100,19100,19100,725
|
|
20230712,183400,235023900,19100,19100,19100,19100,0
|
|
20230712,183300,235023900,19100,19100,19100,19100,0
|
|
20230712,183200,235023900,19100,19100,19100,19100,0
|
|
20230712,183100,235023900,19100,19100,19100,19100,0
|
|
20230712,183000,235023900,19100,19100,19100,19100,0
|
|
20230712,182900,235023900,19100,19100,19100,19100,0
|
|
20230712,182800,235023900,19100,19100,19100,19100,0
|
|
20230712,182700,235023900,19100,19100,19100,19100,0
|
|
20230712,182600,235023900,19100,19100,19100,19100,0
|
|
20230712,182500,235023900,19100,19100,19100,19100,0
|
|
20230712,182400,235023900,19100,19100,19100,19100,0
|
|
20230712,182300,235023900,19100,19100,19100,19100,0
|
|
20230712,182200,235023900,19100,19100,19100,19100,0
|
|
20230712,182100,235023900,19100,19100,19100,19100,0
|
|
20230712,182000,235023900,19100,19100,19100,19100,0
|
|
20230712,181900,235023900,19100,19100,19100,19100,0
|
|
20230712,181800,235023900,19100,19100,19100,19100,0
|
|
20230712,181700,235023900,19100,19100,19100,19100,0
|
|
20230712,181600,235023900,19100,19100,19100,19100,0
|
|
20230712,181500,235023900,19100,19100,19100,19100,0
|
|
20230712,181400,235023900,19100,19100,19100,19100,0
|
|
20230712,181300,235023900,19100,19100,19100,19100,0
|
|
20230712,181200,235023900,19100,19100,19100,19100,0
|
|
20230712,181100,235023900,19100,19100,19100,19100,0
|
|
20230712,181000,235023900,19100,19100,19100,19100,0
|
|
20230712,180900,235023900,19100,19100,19100,19100,0
|
|
20230712,180800,235023900,19100,19100,19100,19100,0
|
|
20230712,180700,235023900,19100,19100,19100,19100,0
|
|
20230712,180600,235023900,19100,19100,19100,19100,0
|
|
20230712,180500,235023900,19100,19100,19100,19100,725
|
|
20230712,180400,235023900,19100,19100,19100,19100,0
|
|
20230712,180300,235023900,19100,19100,19100,19100,0
|
|
20230712,180200,235023900,19100,19100,19100,19100,0
|
|
20230712,180100,235023900,19100,19100,19100,19100,0
|
|
20230712,180000,235023900,19100,19100,19100,19100,0
|
|
20230712,175900,235023900,19100,19100,19100,19100,0
|
|
20230712,175800,235023900,19100,19100,19100,19100,0
|
|
20230712,175700,235023900,19100,19100,19100,19100,0
|
|
20230712,175600,235023900,19100,19100,19100,19100,0
|
|
20230712,175500,235023900,19100,19100,19100,19100,0
|
|
20230712,175400,235023900,19100,19100,19100,19100,0
|
|
20230712,175300,235023900,19100,19100,19100,19100,0
|
|
20230712,175200,235023900,19100,19100,19100,19100,0
|
|
20230712,175100,235023900,19100,19100,19100,19100,0
|
|
20230712,175000,235023900,19100,19100,19100,19100,0
|
|
20230712,174900,235023900,19100,19100,19100,19100,0
|
|
20230712,174800,235023900,19100,19100,19100,19100,0
|
|
20230712,174700,235023900,19100,19100,19100,19100,0
|
|
20230712,174600,235023900,19100,19100,19100,19100,0
|
|
20230712,174500,235023900,19100,19100,19100,19100,0
|
|
20230712,174400,235023900,19100,19100,19100,19100,0
|
|
20230712,174300,235023900,19100,19100,19100,19100,0
|
|
20230712,174200,235023900,19100,19100,19100,19100,0
|
|
20230712,174100,235023900,19100,19100,19100,19100,0
|
|
20230712,174000,235023900,19100,19100,19100,19100,0
|
|
20230712,173900,235023900,19100,19100,19100,19100,0
|
|
20230712,173800,235023900,19100,19100,19100,19100,0
|
|
20230712,173700,235023900,19100,19100,19100,19100,0
|
|
20230712,173600,235023900,19100,19100,19100,19100,0
|
|
20230712,173500,235023900,19100,19100,19100,19100,725
|
|
20230712,173400,235023900,19100,19100,19100,19100,0
|
|
20230712,173300,235023900,19100,19100,19100,19100,0
|
|
20230712,173200,235023900,19100,19100,19100,19100,0
|
|
20230712,173100,235023900,19100,19100,19100,19100,0
|
|
20230712,173000,235023900,19100,19100,19100,19100,0
|
|
20230712,172900,235023900,19100,19100,19100,19100,0
|
|
20230712,172800,235023900,19100,19100,19100,19100,0
|
|
20230712,172700,235023900,19100,19100,19100,19100,0
|
|
20230712,172600,235023900,19100,19100,19100,19100,0
|
|
20230712,172500,235023900,19100,19100,19100,19100,0
|
|
20230712,172400,235023900,19100,19100,19100,19100,0
|
|
20230712,172300,235023900,19100,19100,19100,19100,0
|
|
20230712,172200,235023900,19100,19100,19100,19100,0
|
|
20230712,172100,235023900,19100,19100,19100,19100,0
|
|
20230712,172000,235023900,19100,19100,19100,19100,0
|
|
20230712,171900,235023900,19100,19100,19100,19100,0
|
|
20230712,171800,235023900,19100,19100,19100,19100,0
|
|
20230712,171700,235023900,19100,19100,19100,19100,0
|
|
20230712,171600,235023900,19100,19100,19100,19100,0
|
|
20230712,171500,235023900,19100,19100,19100,19100,0
|
|
20230712,171400,235023900,19100,19100,19100,19100,0
|
|
20230712,171300,235023900,19100,19100,19100,19100,0
|
|
20230712,171200,235023900,19100,19100,19100,19100,0
|
|
20230712,171100,235023900,19100,19100,19100,19100,0
|
|
20230712,171000,235023900,19100,19100,19100,19100,0
|
|
20230712,170900,235023900,19100,19100,19100,19100,0
|
|
20230712,170800,235023900,19100,19100,19100,19100,0
|
|
20230712,170700,235023900,19100,19100,19100,19100,0
|
|
20230712,170600,235023900,19100,19100,19100,19100,0
|
|
20230712,170500,235023900,19100,19100,19100,19100,725
|
|
20230712,170400,235023900,19100,19100,19100,19100,0
|
|
20230712,170300,235023900,19100,19100,19100,19100,0
|
|
20230712,170200,235023900,19100,19100,19100,19100,0
|
|
20230712,170100,235023900,19100,19100,19100,19100,0
|
|
20230712,170000,235023900,19100,19100,19100,19100,0
|
|
20230712,165900,235023900,19100,19100,19100,19100,0
|
|
20230712,165800,235023900,19100,19100,19100,19100,0
|
|
20230712,165700,235023900,19100,19100,19100,19100,0
|
|
20230712,165600,235023900,19100,19100,19100,19100,0
|
|
20230712,165500,235023900,19100,19100,19100,19100,0
|
|
20230712,165400,235023900,19100,19100,19100,19100,0
|
|
20230712,165300,235023900,19100,19100,19100,19100,0
|
|
20230712,165200,235023900,19100,19100,19100,19100,0
|
|
20230712,165100,235023900,19100,19100,19100,19100,0
|
|
20230712,165000,235023900,19100,19100,19100,19100,0
|
|
20230712,164900,235023900,19100,19100,19100,19100,0
|
|
20230712,164800,235023900,19100,19100,19100,19100,0
|
|
20230712,164700,235023900,19100,19100,19100,19100,0
|
|
20230712,164600,235023900,19100,19100,19100,19100,0
|
|
20230712,164500,235023900,19100,19100,19100,19100,0
|
|
20230712,164400,235023900,19100,19100,19100,19100,0
|
|
20230712,164300,235023900,19100,19100,19100,19100,0
|
|
20230712,164200,235023900,19100,19100,19100,19100,0
|
|
20230712,164100,235023900,19100,19100,19100,19100,0
|
|
20230712,164000,235023900,19100,19100,19100,19100,0
|
|
20230712,163900,235023900,19100,19100,19100,19100,0
|
|
20230712,163800,235023900,19100,19100,19100,19100,0
|
|
20230712,163700,235023900,19100,19100,19100,19100,0
|
|
20230712,163600,235023900,19100,19100,19100,19100,0
|
|
20230712,163500,235023900,19100,19100,19100,19100,725
|
|
20230712,163400,235023900,19100,19100,19100,19100,0
|
|
20230712,163300,235023900,19100,19100,19100,19100,0
|
|
20230712,163200,235023900,19100,19100,19100,19100,0
|
|
20230712,163100,235023900,19100,19100,19100,19100,0
|
|
20230712,163000,235023900,19100,19100,19100,19100,0
|
|
20230712,162900,235023900,19100,19100,19100,19100,0
|
|
20230712,162800,235023900,19100,19100,19100,19100,0
|
|
20230712,162700,235023900,19100,19100,19100,19100,0
|
|
20230712,162600,235023900,19100,19100,19100,19100,0
|
|
20230712,162500,235023900,19100,19100,19100,19100,0
|
|
20230712,162400,235023900,19100,19100,19100,19100,0
|
|
20230712,162300,235023900,19100,19100,19100,19100,0
|
|
20230712,162200,235023900,19100,19100,19100,19100,0
|
|
20230712,162100,235023900,19100,19100,19100,19100,0
|
|
20230712,162000,235023900,19100,19100,19100,19100,0
|
|
20230712,161900,235023900,19100,19100,19100,19100,0
|
|
20230712,161800,235023900,19100,19100,19100,19100,0
|
|
20230712,161700,235023900,19100,19100,19100,19100,0
|
|
20230712,161600,235023900,19100,19100,19100,19100,0
|
|
20230712,161500,235023900,19100,19100,19100,19100,0
|
|
20230712,161400,235023900,19100,19100,19100,19100,0
|
|
20230712,161300,235023900,19100,19100,19100,19100,0
|
|
20230712,161200,235023900,19100,19100,19100,19100,0
|
|
20230712,161100,235023900,19100,19100,19100,19100,0
|
|
20230712,161000,235023900,19100,19100,19100,19100,0
|
|
20230712,160900,235023900,19100,19100,19100,19100,0
|
|
20230712,160800,235023900,19100,19100,19100,19100,0
|
|
20230712,160700,235023900,19100,19100,19100,19100,0
|
|
20230712,160600,235023900,19100,19100,19100,19100,0
|
|
20230712,160500,235023900,19100,19100,19100,19100,725
|
|
20230712,160400,235023900,19100,19100,19100,19100,0
|
|
20230712,160300,235023900,19100,19100,19100,19100,0
|
|
20230712,160200,235023900,19100,19100,19100,19100,0
|
|
20230712,160100,235023900,19100,19100,19100,19100,0
|
|
20230712,160000,235023900,19100,19100,19100,19100,0
|
|
20230712,155900,235023900,19100,19100,19100,19100,0
|
|
20230712,155800,235023900,19100,19100,19100,19100,0
|
|
20230712,155700,235023900,19100,19100,19100,19100,0
|
|
20230712,155600,235023900,19100,19100,19100,19100,0
|
|
20230712,155500,235023900,19100,19100,19100,19100,0
|
|
20230712,155400,235023900,19100,19100,19100,19100,0
|
|
20230712,155300,235023900,19100,19100,19100,19100,0
|
|
20230712,155200,235023900,19100,19100,19100,19100,0
|
|
20230712,155100,235023900,19100,19100,19100,19100,0
|
|
20230712,155000,235023900,19100,19100,19100,19100,0
|
|
20230712,154900,235023900,19100,19100,19100,19100,0
|
|
20230712,154800,235023900,19100,19100,19100,19100,0
|
|
20230712,154700,235023900,19100,19100,19100,19100,0
|
|
20230712,154600,235023900,19100,19100,19100,19100,0
|
|
20230712,154500,235023900,19100,19100,19100,19100,0
|
|
20230712,154400,235023900,19100,19100,19100,19100,0
|
|
20230712,154300,235023900,19100,19100,19100,19100,0
|
|
20230712,154200,235023900,19100,19100,19100,19100,0
|
|
20230712,154100,235023900,19100,19100,19100,19100,0
|
|
20230712,154000,235023900,19100,19100,19100,19100,0
|
|
20230712,153900,235023900,19100,19100,19100,19100,0
|
|
20230712,153800,235023900,19100,19100,19100,19100,0
|
|
20230712,153700,235023900,19100,19100,19100,19100,0
|
|
20230712,153600,235023900,19100,19100,19100,19100,0
|
|
20230712,153500,235023900,19100,19100,19100,19100,725
|
|
20230712,153400,235023900,19100,19100,19100,19100,0
|
|
20230712,153300,235023900,19100,19100,19100,19100,0
|
|
20230712,153200,235023900,19100,19100,19100,19100,0
|
|
20230712,153100,235023900,19100,19100,19100,19100,0
|
|
20230712,153000,235023900,19100,19100,19100,19100,725
|
|
20230712,152900,221176400,19110,19110,19110,19110,0
|
|
20230712,152800,221176400,19110,19110,19110,19110,0
|
|
20230712,152700,221176400,19110,19110,19110,19110,0
|
|
20230712,152600,221176400,19110,19110,19110,19110,0
|
|
20230712,152500,221176400,19110,19110,19110,19110,0
|
|
20230712,152400,221176400,19110,19110,19110,19110,0
|
|
20230712,152300,221176400,19110,19110,19110,19110,0
|
|
20230712,152200,221176400,19110,19110,19110,19110,0
|
|
20230712,152100,221176400,19110,19110,19110,19110,0
|
|
20230712,152000,221176400,19110,19110,19110,19110,0
|
|
20230712,151900,221176400,19110,19110,19110,19110,0
|
|
20230712,151800,221176400,19110,19110,19110,19110,0
|
|
20230712,151700,221176400,19110,19110,19110,19110,0
|
|
20230712,151600,221176400,19110,19110,19110,19110,1
|
|
20230712,151500,221157290,19050,19050,19050,19050,4
|
|
20230712,151400,221081090,19110,19060,19110,19060,100
|
|
20230712,151300,219174980,19060,19060,19060,19060,3
|
|
20230712,151200,219117800,19060,19080,19080,19060,150
|
|
20230712,151100,216257910,19080,19080,19080,19080,0
|
|
20230712,151000,216257910,19080,19080,19080,19080,9
|
|
20230712,150900,216086190,19110,19110,19110,19110,0
|
|
20230712,150800,216086190,19110,19110,19110,19110,10
|
|
20230712,150700,215895090,19120,19120,19120,19120,0
|
|
20230712,150600,215895090,19120,19120,19120,19120,0
|
|
20230712,150500,215895090,19120,19120,19120,19120,0
|
|
20230712,150400,215895090,19120,19120,19120,19120,0
|
|
20230712,150300,215895090,19120,19120,19120,19120,0
|
|
20230712,150200,215895090,19120,19120,19120,19120,0
|
|
20230712,150100,215895090,19120,19120,19120,19120,0
|
|
20230712,150000,215895090,19120,19110,19120,19110,3
|
|
20230712,145900,215837750,19110,19110,19110,19110,0
|
|
20230712,145800,215837750,19110,19110,19110,19110,18
|
|
20230712,145700,215493770,19110,19110,19110,19110,1
|
|
20230712,145600,215474660,19070,19080,19080,19070,3
|
|
20230712,145500,215417430,19120,19120,19120,19120,1
|
|
20230712,145400,215398310,19120,19120,19120,19120,0
|
|
20230712,145300,215398310,19120,19120,19120,19120,0
|
|
20230712,145200,215398310,19120,19120,19120,19120,0
|
|
20230712,145100,215398310,19120,19120,19120,19120,0
|
|
20230712,145000,215398310,19120,19120,19120,19120,0
|
|
20230712,144900,215398310,19120,19120,19120,19120,44
|
|
20230712,144800,214557030,19070,19070,19070,19070,0
|
|
20230712,144700,214557030,19070,19070,19070,19070,223
|
|
20230712,144600,210304420,19060,19060,19060,19060,224
|
|
20230712,144500,206034980,19070,19090,19090,19070,35
|
|
20230712,144400,205367360,19120,19120,19120,19120,0
|
|
20230712,144300,205367360,19120,19120,19120,19120,56
|
|
20230712,144200,204296640,19130,19130,19130,19130,0
|
|
20230712,144100,204296640,19130,19130,19130,19130,0
|
|
20230712,144000,204296640,19130,19130,19130,19130,0
|
|
20230712,143900,204296640,19130,19130,19130,19130,0
|
|
20230712,143800,204296640,19130,19130,19130,19130,1
|
|
20230712,143700,204277510,19080,19090,19090,19080,89
|
|
20230712,143600,202579200,19130,19130,19130,19130,51
|
|
20230712,143500,201603570,19130,19100,19130,19100,942
|
|
20230712,143400,183594160,19110,19110,19110,19110,0
|
|
20230712,143300,183594160,19110,19100,19110,19100,212
|
|
20230712,143200,179544900,19100,19100,19100,19100,29
|
|
20230712,143100,178991000,19100,19100,19100,19100,12
|
|
20230712,143000,178761800,19100,19090,19100,19080,194
|
|
20230712,142900,175058070,19090,19090,19090,19090,0
|
|
20230712,142800,175058070,19090,19090,19090,19090,0
|
|
20230712,142700,175058070,19090,19090,19090,19090,0
|
|
20230712,142600,175058070,19090,19070,19090,19070,163
|
|
20230712,142500,171948820,19070,19070,19070,19070,0
|
|
20230712,142400,171948820,19070,19060,19070,19060,32
|
|
20230712,142300,171338840,19060,19060,19060,19060,10
|
|
20230712,142200,171148240,19070,19030,19090,19030,1178
|
|
20230712,142100,148701390,19020,19020,19020,19020,0
|
|
20230712,142000,148701390,19020,19020,19020,19020,0
|
|
20230712,141900,148701390,19020,19020,19020,19020,0
|
|
20230712,141800,148701390,19020,19020,19020,19020,0
|
|
20230712,141700,148701390,19020,19020,19020,19020,0
|
|
20230712,141600,148701390,19020,19020,19020,19020,16
|
|
20230712,141500,148397070,19020,19020,19020,19020,115
|
|
20230712,141400,146209770,19020,19020,19020,19020,0
|
|
20230712,141300,146209770,19020,19010,19020,19010,101
|
|
20230712,141200,144289750,18990,18990,18990,18990,0
|
|
20230712,141100,144289750,18990,18980,18990,18980,288
|
|
20230712,141000,138821380,19000,19000,19000,19000,0
|
|
20230712,140900,138821380,19000,19000,19000,19000,50
|
|
20230712,140800,137871380,19000,18940,19000,18940,59
|
|
20230712,140700,136750920,18940,18940,18940,18940,0
|
|
20230712,140600,136750920,18940,18960,18960,18940,250
|
|
20230712,140500,132014970,19000,18980,19000,18980,323
|
|
20230712,140400,125880980,18970,18970,18970,18970,0
|
|
20230712,140300,125880980,18970,18970,18970,18970,150
|
|
20230712,140200,123035480,18960,18960,18960,18960,0
|
|
20230712,140100,123035480,18960,18960,18960,18960,100
|
|
20230712,140000,121139480,18950,18950,18950,18950,0
|
|
20230712,135900,121139480,18950,18940,18950,18940,37
|
|
20230712,135800,120438540,18940,18940,18940,18940,12
|
|
20230712,135700,120211260,18950,18950,18950,18950,79
|
|
20230712,135600,118714210,18950,18950,18950,18950,0
|
|
20230712,135500,118714210,18950,18950,18950,18950,11
|
|
20230712,135400,118505760,18950,18950,18950,18950,9
|
|
20230712,135300,118335210,18950,18950,18950,18950,0
|
|
20230712,135200,118335210,18950,18950,18950,18950,0
|
|
20230712,135100,118335210,18950,18940,18950,18940,11
|
|
20230712,135000,118126860,18930,18930,18930,18930,0
|
|
20230712,134900,118126860,18930,18930,18930,18930,0
|
|
20230712,134800,118126860,18930,18930,18930,18930,0
|
|
20230712,134700,118126860,18930,18930,18930,18930,0
|
|
20230712,134600,118126860,18930,18920,18930,18920,34
|
|
20230712,134500,117483420,18920,18920,18920,18920,0
|
|
20230712,134400,117483420,18920,18930,18930,18920,113
|
|
20230712,134300,115345380,18940,18940,18940,18940,0
|
|
20230712,134200,115345380,18940,18930,18940,18930,131
|
|
20230712,134100,112864550,18920,18920,18920,18920,323
|
|
20230712,134000,106753390,18920,18920,18920,18920,0
|
|
20230712,133900,106753390,18920,18920,18920,18920,8
|
|
20230712,133800,106602030,18920,18920,18920,18920,0
|
|
20230712,133700,106602030,18920,18920,18920,18920,2
|
|
20230712,133600,106564190,18930,18930,18930,18930,0
|
|
20230712,133500,106564190,18930,18920,18930,18920,75
|
|
20230712,133400,105145140,18920,18920,18920,18920,0
|
|
20230712,133300,105145140,18920,18920,18920,18920,20
|
|
20230712,133200,104766740,18920,18910,18920,18910,50
|
|
20230712,133100,103820840,18900,18900,18900,18900,0
|
|
20230712,133000,103820840,18900,18900,18900,18900,0
|
|
20230712,132900,103820840,18900,18900,18900,18900,0
|
|
20230712,132800,103820840,18900,18890,18900,18890,28
|
|
20230712,132700,103291870,18890,18890,18890,18890,6
|
|
20230712,132600,103178530,18910,18910,18910,18910,0
|
|
20230712,132500,103178530,18910,18910,18910,18910,0
|
|
20230712,132400,103178530,18910,18910,18910,18910,20
|
|
20230712,132300,102800330,18890,18890,18890,18890,0
|
|
20230712,132200,102800330,18890,18890,18890,18890,0
|
|
20230712,132100,102800330,18890,18890,18890,18890,15
|
|
20230712,132000,102516980,18900,18900,18900,18900,0
|
|
20230712,131900,102516980,18900,18900,18900,18900,0
|
|
20230712,131800,102516980,18900,18900,18900,18900,0
|
|
20230712,131700,102516980,18900,18880,18900,18880,27
|
|
20230712,131600,102007100,18880,18880,18880,18880,6
|
|
20230712,131500,101893820,18910,18910,18910,18910,0
|
|
20230712,131400,101893820,18910,18910,18910,18910,1
|
|
20230712,131300,101874910,18910,18910,18910,18910,0
|
|
20230712,131200,101874910,18910,18910,18910,18910,0
|
|
20230712,131100,101874910,18910,18910,18910,18910,1
|
|
20230712,131000,101856000,18900,18900,18900,18900,0
|
|
20230712,130900,101856000,18900,18900,18900,18900,210
|
|
20230712,130800,97887000,18870,18870,18870,18870,0
|
|
20230712,130700,97887000,18870,18870,18870,18870,15
|
|
20230712,130600,97603950,18870,18870,18870,18870,0
|
|
20230712,130500,97603950,18870,18870,18870,18870,0
|
|
20230712,130400,97603950,18870,18870,18870,18870,11
|
|
20230712,130300,97396380,18900,18900,18900,18900,0
|
|
20230712,130200,97396380,18900,18900,18900,18900,50
|
|
20230712,130100,96451380,18860,18860,18860,18860,0
|
|
20230712,130000,96451380,18860,18860,18860,18860,0
|
|
20230712,125900,96451380,18860,18860,18860,18860,0
|
|
20230712,125800,96451380,18860,18860,18860,18860,0
|
|
20230712,125700,96451380,18860,18860,18860,18860,0
|
|
20230712,125600,96451380,18860,18860,18860,18860,1
|
|
20230712,125500,96432520,18860,18860,18860,18860,0
|
|
20230712,125400,96432520,18860,18860,18860,18860,0
|
|
20230712,125300,96432520,18860,18860,18860,18860,0
|
|
20230712,125200,96432520,18860,18860,18860,18860,50
|
|
20230712,125100,95489520,18860,18860,18860,18860,0
|
|
20230712,125000,95489520,18860,18860,18860,18860,0
|
|
20230712,124900,95489520,18860,18860,18860,18860,0
|
|
20230712,124800,95489520,18860,18860,18860,18860,0
|
|
20230712,124700,95489520,18860,18860,18860,18860,0
|
|
20230712,124600,95489520,18860,18860,18860,18860,0
|
|
20230712,124500,95489520,18860,18870,18870,18860,250
|
|
20230712,124400,90774000,18870,18870,18870,18870,0
|
|
20230712,124300,90774000,18870,18870,18870,18870,0
|
|
20230712,124200,90774000,18870,18870,18870,18870,80
|
|
20230712,124100,89264400,18880,18890,18890,18880,70
|
|
20230712,124000,87942790,18900,18900,18900,18900,5
|
|
20230712,123900,87848290,18910,18910,18910,18910,0
|
|
20230712,123800,87848290,18910,18910,18910,18910,0
|
|
20230712,123700,87848290,18910,18910,18910,18910,0
|
|
20230712,123600,87848290,18910,18920,18920,18910,15
|
|
20230712,123500,87564590,18900,18900,18900,18900,0
|
|
20230712,123400,87564590,18900,18900,18900,18900,91
|
|
20230712,123300,85844690,18910,18910,18910,18910,79
|
|
20230712,123200,84350800,18920,18920,18920,18920,0
|
|
20230712,123100,84350800,18920,18920,18920,18920,0
|
|
20230712,123000,84350800,18920,18920,18920,18920,0
|
|
20230712,122900,84350800,18920,18920,18920,18920,10
|
|
20230712,122800,84161600,18920,18920,18920,18920,0
|
|
20230712,122700,84161600,18920,18920,18920,18920,0
|
|
20230712,122600,84161600,18920,18920,18920,18920,0
|
|
20230712,122500,84161600,18920,18920,18920,18920,0
|
|
20230712,122400,84161600,18920,18920,18920,18920,0
|
|
20230712,122300,84161600,18920,18920,18920,18920,0
|
|
20230712,122200,84161600,18920,18920,18920,18920,0
|
|
20230712,122100,84161600,18920,18920,18920,18920,0
|
|
20230712,122000,84161600,18920,18920,18920,18920,0
|
|
20230712,121900,84161600,18920,18920,18920,18920,0
|
|
20230712,121800,84161600,18920,18920,18920,18920,0
|
|
20230712,121700,84161600,18920,18920,18920,18920,0
|
|
20230712,121600,84161600,18920,18920,18920,18920,0
|
|
20230712,121500,84161600,18920,18920,18920,18920,0
|
|
20230712,121400,84161600,18920,18920,18920,18920,20
|
|
20230712,121300,83783200,18900,18900,18900,18900,0
|
|
20230712,121200,83783200,18900,18900,18900,18900,16
|
|
20230712,121100,83480800,18900,18900,18900,18900,0
|
|
20230712,121000,83480800,18900,18900,18900,18900,3
|
|
20230712,120900,83424100,18920,18920,18920,18920,0
|
|
20230712,120800,83424100,18920,18920,18920,18920,0
|
|
20230712,120700,83424100,18920,18920,18920,18920,0
|
|
20230712,120600,83424100,18920,18920,18920,18920,0
|
|
20230712,120500,83424100,18920,18920,18920,18920,0
|
|
20230712,120400,83424100,18920,18920,18920,18920,0
|
|
20230712,120300,83424100,18920,18920,18920,18920,0
|
|
20230712,120200,83424100,18920,18920,18920,18920,0
|
|
20230712,120100,83424100,18920,18920,18920,18920,0
|
|
20230712,120000,83424100,18920,18920,18920,18920,1
|
|
20230712,115900,83405180,18900,18900,18900,18900,0
|
|
20230712,115800,83405180,18900,18900,18900,18900,0
|
|
20230712,115700,83405180,18900,18900,18900,18900,10
|
|
20230712,115600,83216180,18910,18910,18910,18910,210
|
|
20230712,115500,79245080,18910,18920,18920,18910,10
|
|
20230712,115400,79055930,18920,18920,18920,18920,30
|
|
20230712,115300,78488330,18930,18930,18930,18930,1
|
|
20230712,115200,78469400,18920,18920,18920,18920,0
|
|
20230712,115100,78469400,18920,18920,18920,18920,0
|
|
20230712,115000,78469400,18920,18920,18920,18920,0
|
|
20230712,114900,78469400,18920,18920,18920,18920,0
|
|
20230712,114800,78469400,18920,18920,18920,18920,0
|
|
20230712,114700,78469400,18920,18920,18920,18920,0
|
|
20230712,114600,78469400,18920,18920,18920,18920,0
|
|
20230712,114500,78469400,18920,18920,18920,18920,402
|
|
20230712,114400,70863560,18920,18920,18920,18920,74
|
|
20230712,114300,69463480,18920,18920,18920,18920,0
|
|
20230712,114200,69463480,18920,18920,18920,18920,0
|
|
20230712,114100,69463480,18920,18920,18920,18920,0
|
|
20230712,114000,69463480,18920,18920,18920,18920,0
|
|
20230712,113900,69463480,18920,18920,18920,18920,50
|
|
20230712,113800,68517480,18920,18940,18940,18920,9
|
|
20230712,113700,68347180,18940,18940,18940,18940,0
|
|
20230712,113600,68347180,18940,18940,18940,18940,0
|
|
20230712,113500,68347180,18940,18940,18940,18940,1
|
|
20230712,113400,68328240,18920,18920,18920,18920,5
|
|
20230712,113300,68233640,18950,18950,18950,18950,0
|
|
20230712,113200,68233640,18950,18950,18950,18950,0
|
|
20230712,113100,68233640,18950,18950,18950,18950,0
|
|
20230712,113000,68233640,18950,18950,18950,18950,0
|
|
20230712,112900,68233640,18950,18950,18950,18950,0
|
|
20230712,112800,68233640,18950,18950,18950,18950,0
|
|
20230712,112700,68233640,18950,18950,18950,18950,1
|
|
20230712,112600,68214690,18950,18950,18950,18950,0
|
|
20230712,112500,68214690,18950,18950,18950,18950,0
|
|
20230712,112400,68214690,18950,18950,18950,18950,0
|
|
20230712,112300,68214690,18950,18950,18950,18950,0
|
|
20230712,112200,68214690,18950,18950,18950,18950,0
|
|
20230712,112100,68214690,18950,18950,18950,18950,2
|
|
20230712,112000,68176790,18950,18950,18950,18950,0
|
|
20230712,111900,68176790,18950,18950,18950,18950,0
|
|
20230712,111800,68176790,18950,18950,18950,18950,0
|
|
20230712,111700,68176790,18950,18950,18950,18950,0
|
|
20230712,111600,68176790,18950,18970,18980,18930,350
|
|
20230712,111500,61549750,18940,18940,18940,18940,20
|
|
20230712,111400,61170950,18960,18960,18960,18960,30
|
|
20230712,111300,60602150,18950,18950,18950,18950,20
|
|
20230712,111200,60223150,18940,18940,18940,18940,0
|
|
20230712,111100,60223150,18940,18940,18940,18940,59
|
|
20230712,111000,59105690,18950,18950,18950,18950,2
|
|
20230712,110900,59067790,18940,18930,18940,18930,322
|
|
20230712,110800,52969630,18930,18920,18930,18920,20
|
|
20230712,110700,52591100,18920,18910,18920,18910,25
|
|
20230712,110600,52118150,18920,18920,18920,18920,20
|
|
20230712,110500,51739750,18920,18910,18920,18910,187
|
|
20230712,110400,48202410,18910,18910,18910,18910,0
|
|
20230712,110300,48202410,18910,18910,18910,18910,0
|
|
20230712,110200,48202410,18910,18910,18910,18910,10
|
|
20230712,110100,48013310,18900,18900,18900,18900,0
|
|
20230712,110000,48013310,18900,18900,18900,18900,0
|
|
20230712,105900,48013310,18900,18900,18900,18900,0
|
|
20230712,105800,48013310,18900,18900,18900,18900,0
|
|
20230712,105700,48013310,18900,18910,18910,18900,30
|
|
20230712,105600,47446130,18910,18910,18910,18910,0
|
|
20230712,105500,47446130,18910,18910,18910,18910,181
|
|
20230712,105400,44023420,18910,18910,18910,18910,40
|
|
20230712,105300,43267020,18910,18910,18910,18910,0
|
|
20230712,105200,43267020,18910,18910,18910,18910,0
|
|
20230712,105100,43267020,18910,18910,18910,18910,0
|
|
20230712,105000,43267020,18910,18910,18910,18910,4
|
|
20230712,104900,43191380,18910,18910,18910,18910,101
|
|
20230712,104800,41281470,18900,18910,18910,18900,71
|
|
20230712,104700,39939560,18900,18900,18900,18900,0
|
|
20230712,104600,39939560,18900,18900,18900,18900,0
|
|
20230712,104500,39939560,18900,18900,18900,18900,0
|
|
20230712,104400,39939560,18900,18900,18900,18900,0
|
|
20230712,104300,39939560,18900,18900,18900,18900,4
|
|
20230712,104200,39863960,18900,18900,18900,18900,0
|
|
20230712,104100,39863960,18900,18900,18900,18900,0
|
|
20230712,104000,39863960,18900,18900,18900,18900,0
|
|
20230712,103900,39863960,18900,18900,18900,18900,0
|
|
20230712,103800,39863960,18900,18900,18900,18900,0
|
|
20230712,103700,39863960,18900,18900,18900,18900,0
|
|
20230712,103600,39863960,18900,18900,18900,18900,0
|
|
20230712,103500,39863960,18900,18900,18900,18900,0
|
|
20230712,103400,39863960,18900,18900,18900,18900,0
|
|
20230712,103300,39863960,18900,18900,18900,18900,0
|
|
20230712,103200,39863960,18900,18900,18900,18900,0
|
|
20230712,103100,39863960,18900,18900,18900,18900,1
|
|
20230712,103000,39845060,18900,18880,18900,18880,16
|
|
20230712,102900,39542960,18870,18870,18870,18870,0
|
|
20230712,102800,39542960,18870,18870,18870,18870,0
|
|
20230712,102700,39542960,18870,18870,18870,18870,0
|
|
20230712,102600,39542960,18870,18870,18870,18870,0
|
|
20230712,102500,39542960,18870,18870,18870,18870,0
|
|
20230712,102400,39542960,18870,18870,18870,18870,0
|
|
20230712,102300,39542960,18870,18870,18870,18870,0
|
|
20230712,102200,39542960,18870,18870,18870,18870,0
|
|
20230712,102100,39542960,18870,18870,18870,18870,0
|
|
20230712,102000,39542960,18870,18870,18870,18870,0
|
|
20230712,101900,39542960,18870,18870,18870,18870,0
|
|
20230712,101800,39542960,18870,18870,18870,18870,5
|
|
20230712,101700,39448610,18870,18870,18870,18870,48
|
|
20230712,101600,38542850,18870,18870,18870,18870,0
|
|
20230712,101500,38542850,18870,18870,18870,18870,0
|
|
20230712,101400,38542850,18870,18870,18870,18870,64
|
|
20230712,101300,37335170,18860,18880,18880,18860,776
|
|
20230712,101200,22687570,18890,18890,18890,18890,0
|
|
20230712,101100,22687570,18890,18890,18890,18890,0
|
|
20230712,101000,22687570,18890,18890,18890,18890,0
|
|
20230712,100900,22687570,18890,18890,18890,18890,0
|
|
20230712,100800,22687570,18890,18890,18890,18890,1
|
|
20230712,100700,22668680,18890,18890,18890,18890,0
|
|
20230712,100600,22668680,18890,18890,18890,18890,0
|
|
20230712,100500,22668680,18890,18890,18890,18890,0
|
|
20230712,100400,22668680,18890,18890,18890,18890,0
|
|
20230712,100300,22668680,18890,18890,18890,18890,10
|
|
20230712,100200,22479780,18890,18890,18890,18890,0
|
|
20230712,100100,22479780,18890,18890,18890,18890,1
|
|
20230712,100000,22460890,18880,18880,18880,18880,0
|
|
20230712,095900,22460890,18880,18880,18880,18880,0
|
|
20230712,095800,22460890,18880,18880,18880,18880,0
|
|
20230712,095700,22460890,18880,18880,18880,18880,0
|
|
20230712,095600,22460890,18880,18880,18880,18880,20
|
|
20230712,095500,22083290,18890,18890,18890,18890,0
|
|
20230712,095400,22083290,18890,18890,18890,18890,0
|
|
20230712,095300,22083290,18890,18890,18890,18890,0
|
|
20230712,095200,22083290,18890,18890,18890,18890,1
|
|
20230712,095100,22064400,18880,18880,18880,18880,1
|
|
20230712,095000,22045520,18880,18880,18880,18880,55
|
|
20230712,094900,21007120,18890,18890,18890,18890,0
|
|
20230712,094800,21007120,18890,18890,18890,18890,0
|
|
20230712,094700,21007120,18890,18890,18890,18890,0
|
|
20230712,094600,21007120,18890,18890,18890,18890,2
|
|
20230712,094500,20969340,18890,18890,18890,18890,0
|
|
20230712,094400,20969340,18890,18890,18890,18890,122
|
|
20230712,094300,18664760,18890,18890,18890,18890,6
|
|
20230712,094200,18551420,18890,18890,18890,18890,9
|
|
20230712,094100,18381410,18940,18940,18940,18940,1
|
|
20230712,094000,18362470,18940,18940,18940,18940,0
|
|
20230712,093900,18362470,18940,18940,18940,18940,0
|
|
20230712,093800,18362470,18940,18940,18940,18940,5
|
|
20230712,093700,18267770,18890,18890,18890,18890,0
|
|
20230712,093600,18267770,18890,18890,18890,18890,0
|
|
20230712,093500,18267770,18890,18890,18890,18890,0
|
|
20230712,093400,18267770,18890,18890,18890,18890,0
|
|
20230712,093300,18267770,18890,18890,18890,18890,3
|
|
20230712,093200,18211100,18890,18900,18900,18890,6
|
|
20230712,093100,18097750,18890,18940,18940,18890,2
|
|
20230712,093000,18059920,18880,18880,18880,18870,118
|
|
20230712,092900,15832120,18860,18860,18860,18860,0
|
|
20230712,092800,15832120,18860,18860,18860,18860,0
|
|
20230712,092700,15832120,18860,18880,18880,18860,11
|
|
20230712,092600,15624460,18890,18880,18890,18880,55
|
|
20230712,092500,14585520,18880,18890,18890,18880,41
|
|
20230712,092400,13811040,18890,18890,18890,18890,10
|
|
20230712,092300,13622140,18880,18880,18880,18880,0
|
|
20230712,092200,13622140,18880,18880,18880,18880,0
|
|
20230712,092100,13622140,18880,18880,18880,18880,1
|
|
20230712,092000,13603260,18880,18880,18880,18880,100
|
|
20230712,091900,11715260,18890,18890,18890,18890,0
|
|
20230712,091800,11715260,18890,18890,18890,18890,0
|
|
20230712,091700,11715260,18890,18890,18890,18890,9
|
|
20230712,091600,11545250,18880,18880,18880,18880,0
|
|
20230712,091500,11545250,18880,18880,18880,18880,0
|
|
20230712,091400,11545250,18880,18880,18880,18880,0
|
|
20230712,091300,11545250,18880,18880,18880,18880,0
|
|
20230712,091200,11545250,18880,18880,18880,18880,10
|
|
20230712,091100,11356450,18850,18840,18850,18840,282
|
|
20230712,091000,6043560,18880,18840,18880,18840,71
|
|
20230712,090900,4703160,18850,18850,18850,18850,1
|
|
20230712,090800,4684310,18880,18880,18880,18880,0
|
|
20230712,090700,4684310,18880,18920,18920,18880,232
|
|
20230712,090600,302950,18930,18930,18930,18930,1
|
|
20230712,090500,284020,18940,18940,18940,18940,0
|
|
20230712,090400,284020,18940,18940,18940,18940,1
|
|
20230712,090300,265080,18940,18940,18940,18940,3
|
|
20230712,090200,208260,18940,18940,18940,18940,9
|
|
20230712,090100,37800,18920,18920,18920,18920,0
|
|
20230712,090000,37800,18920,18880,18920,18880,2
|