578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183500,397744110,18750,18750,18750,18750,516
|
|
20230717,183400,397744110,18750,18750,18750,18750,0
|
|
20230717,183300,397744110,18750,18750,18750,18750,0
|
|
20230717,183200,397744110,18750,18750,18750,18750,0
|
|
20230717,183100,397744110,18750,18750,18750,18750,0
|
|
20230717,183000,397744110,18750,18750,18750,18750,0
|
|
20230717,182900,397744110,18750,18750,18750,18750,0
|
|
20230717,182800,397744110,18750,18750,18750,18750,0
|
|
20230717,182700,397744110,18750,18750,18750,18750,0
|
|
20230717,182600,397744110,18750,18750,18750,18750,0
|
|
20230717,182500,397744110,18750,18750,18750,18750,0
|
|
20230717,182400,397744110,18750,18750,18750,18750,0
|
|
20230717,182300,397744110,18750,18750,18750,18750,0
|
|
20230717,182200,397744110,18750,18750,18750,18750,0
|
|
20230717,182100,397744110,18750,18750,18750,18750,0
|
|
20230717,182000,397744110,18750,18750,18750,18750,0
|
|
20230717,181900,397744110,18750,18750,18750,18750,0
|
|
20230717,181800,397744110,18750,18750,18750,18750,0
|
|
20230717,181700,397744110,18750,18750,18750,18750,0
|
|
20230717,181600,397744110,18750,18750,18750,18750,0
|
|
20230717,181500,397744110,18750,18750,18750,18750,0
|
|
20230717,181400,397744110,18750,18750,18750,18750,0
|
|
20230717,181300,397744110,18750,18750,18750,18750,0
|
|
20230717,181200,397744110,18750,18750,18750,18750,0
|
|
20230717,181100,397744110,18750,18750,18750,18750,0
|
|
20230717,181000,397744110,18750,18750,18750,18750,0
|
|
20230717,180900,397744110,18750,18750,18750,18750,0
|
|
20230717,180800,397744110,18750,18750,18750,18750,0
|
|
20230717,180700,397744110,18750,18750,18750,18750,0
|
|
20230717,180600,397744110,18750,18750,18750,18750,0
|
|
20230717,180500,397744110,18750,18750,18750,18750,516
|
|
20230717,180400,397744110,18750,18750,18750,18750,0
|
|
20230717,180300,397744110,18750,18750,18750,18750,0
|
|
20230717,180200,397744110,18750,18750,18750,18750,0
|
|
20230717,180100,397744110,18750,18750,18750,18750,0
|
|
20230717,180000,397744110,18750,18750,18750,18750,0
|
|
20230717,175900,397744110,18750,18750,18750,18750,0
|
|
20230717,175800,397744110,18750,18750,18750,18750,0
|
|
20230717,175700,397744110,18750,18750,18750,18750,0
|
|
20230717,175600,397744110,18750,18750,18750,18750,0
|
|
20230717,175500,397744110,18750,18750,18750,18750,0
|
|
20230717,175400,397744110,18750,18750,18750,18750,0
|
|
20230717,175300,397744110,18750,18750,18750,18750,0
|
|
20230717,175200,397744110,18750,18750,18750,18750,0
|
|
20230717,175100,397744110,18750,18750,18750,18750,0
|
|
20230717,175000,397744110,18750,18750,18750,18750,0
|
|
20230717,174900,397744110,18750,18750,18750,18750,0
|
|
20230717,174800,397744110,18750,18750,18750,18750,0
|
|
20230717,174700,397744110,18750,18750,18750,18750,0
|
|
20230717,174600,397744110,18750,18750,18750,18750,0
|
|
20230717,174500,397744110,18750,18750,18750,18750,0
|
|
20230717,174400,397744110,18750,18750,18750,18750,0
|
|
20230717,174300,397744110,18750,18750,18750,18750,0
|
|
20230717,174200,397744110,18750,18750,18750,18750,0
|
|
20230717,174100,397744110,18750,18750,18750,18750,0
|
|
20230717,174000,397744110,18750,18750,18750,18750,0
|
|
20230717,173900,397744110,18750,18750,18750,18750,0
|
|
20230717,173800,397744110,18750,18750,18750,18750,0
|
|
20230717,173700,397744110,18750,18750,18750,18750,0
|
|
20230717,173600,397744110,18750,18750,18750,18750,0
|
|
20230717,173500,397744110,18750,18750,18750,18750,516
|
|
20230717,173400,397744110,18750,18750,18750,18750,0
|
|
20230717,173300,397744110,18750,18750,18750,18750,0
|
|
20230717,173200,397744110,18750,18750,18750,18750,0
|
|
20230717,173100,397744110,18750,18750,18750,18750,0
|
|
20230717,173000,397744110,18750,18750,18750,18750,0
|
|
20230717,172900,397744110,18750,18750,18750,18750,0
|
|
20230717,172800,397744110,18750,18750,18750,18750,0
|
|
20230717,172700,397744110,18750,18750,18750,18750,0
|
|
20230717,172600,397744110,18750,18750,18750,18750,0
|
|
20230717,172500,397744110,18750,18750,18750,18750,0
|
|
20230717,172400,397744110,18750,18750,18750,18750,0
|
|
20230717,172300,397744110,18750,18750,18750,18750,0
|
|
20230717,172200,397744110,18750,18750,18750,18750,0
|
|
20230717,172100,397744110,18750,18750,18750,18750,0
|
|
20230717,172000,397744110,18750,18750,18750,18750,0
|
|
20230717,171900,397744110,18750,18750,18750,18750,0
|
|
20230717,171800,397744110,18750,18750,18750,18750,0
|
|
20230717,171700,397744110,18750,18750,18750,18750,0
|
|
20230717,171600,397744110,18750,18750,18750,18750,0
|
|
20230717,171500,397744110,18750,18750,18750,18750,0
|
|
20230717,171400,397744110,18750,18750,18750,18750,0
|
|
20230717,171300,397744110,18750,18750,18750,18750,0
|
|
20230717,171200,397744110,18750,18750,18750,18750,0
|
|
20230717,171100,397744110,18750,18750,18750,18750,0
|
|
20230717,171000,397744110,18750,18750,18750,18750,0
|
|
20230717,170900,397744110,18750,18750,18750,18750,0
|
|
20230717,170800,397744110,18750,18750,18750,18750,0
|
|
20230717,170700,397744110,18750,18750,18750,18750,0
|
|
20230717,170600,397744110,18750,18750,18750,18750,0
|
|
20230717,170500,397744110,18750,18750,18750,18750,516
|
|
20230717,170400,397744110,18750,18750,18750,18750,0
|
|
20230717,170300,397744110,18750,18750,18750,18750,0
|
|
20230717,170200,397744110,18750,18750,18750,18750,0
|
|
20230717,170100,397744110,18750,18750,18750,18750,0
|
|
20230717,170000,397744110,18750,18750,18750,18750,0
|
|
20230717,165900,397744110,18750,18750,18750,18750,0
|
|
20230717,165800,397744110,18750,18750,18750,18750,0
|
|
20230717,165700,397744110,18750,18750,18750,18750,0
|
|
20230717,165600,397744110,18750,18750,18750,18750,0
|
|
20230717,165500,397744110,18750,18750,18750,18750,0
|
|
20230717,165400,397744110,18750,18750,18750,18750,0
|
|
20230717,165300,397744110,18750,18750,18750,18750,0
|
|
20230717,165200,397744110,18750,18750,18750,18750,0
|
|
20230717,165100,397744110,18750,18750,18750,18750,0
|
|
20230717,165000,397744110,18750,18750,18750,18750,0
|
|
20230717,164900,397744110,18750,18750,18750,18750,0
|
|
20230717,164800,397744110,18750,18750,18750,18750,0
|
|
20230717,164700,397744110,18750,18750,18750,18750,0
|
|
20230717,164600,397744110,18750,18750,18750,18750,0
|
|
20230717,164500,397744110,18750,18750,18750,18750,0
|
|
20230717,164400,397744110,18750,18750,18750,18750,0
|
|
20230717,164300,397744110,18750,18750,18750,18750,0
|
|
20230717,164200,397744110,18750,18750,18750,18750,0
|
|
20230717,164100,397744110,18750,18750,18750,18750,0
|
|
20230717,164000,397744110,18750,18750,18750,18750,0
|
|
20230717,163900,397744110,18750,18750,18750,18750,0
|
|
20230717,163800,397744110,18750,18750,18750,18750,0
|
|
20230717,163700,397744110,18750,18750,18750,18750,0
|
|
20230717,163600,397744110,18750,18750,18750,18750,0
|
|
20230717,163500,397744110,18750,18750,18750,18750,516
|
|
20230717,163400,397744110,18750,18750,18750,18750,0
|
|
20230717,163300,397744110,18750,18750,18750,18750,0
|
|
20230717,163200,397744110,18750,18750,18750,18750,0
|
|
20230717,163100,397744110,18750,18750,18750,18750,0
|
|
20230717,163000,397744110,18750,18750,18750,18750,0
|
|
20230717,162900,397744110,18750,18750,18750,18750,0
|
|
20230717,162800,397744110,18750,18750,18750,18750,0
|
|
20230717,162700,397744110,18750,18750,18750,18750,0
|
|
20230717,162600,397744110,18750,18750,18750,18750,0
|
|
20230717,162500,397744110,18750,18750,18750,18750,0
|
|
20230717,162400,397744110,18750,18750,18750,18750,0
|
|
20230717,162300,397744110,18750,18750,18750,18750,0
|
|
20230717,162200,397744110,18750,18750,18750,18750,0
|
|
20230717,162100,397744110,18750,18750,18750,18750,0
|
|
20230717,162000,397744110,18750,18750,18750,18750,0
|
|
20230717,161900,397744110,18750,18750,18750,18750,0
|
|
20230717,161800,397744110,18750,18750,18750,18750,0
|
|
20230717,161700,397744110,18750,18750,18750,18750,0
|
|
20230717,161600,397744110,18750,18750,18750,18750,0
|
|
20230717,161500,397744110,18750,18750,18750,18750,0
|
|
20230717,161400,397744110,18750,18750,18750,18750,0
|
|
20230717,161300,397744110,18750,18750,18750,18750,0
|
|
20230717,161200,397744110,18750,18750,18750,18750,0
|
|
20230717,161100,397744110,18750,18750,18750,18750,0
|
|
20230717,161000,397744110,18750,18750,18750,18750,0
|
|
20230717,160900,397744110,18750,18750,18750,18750,0
|
|
20230717,160800,397744110,18750,18750,18750,18750,0
|
|
20230717,160700,397744110,18750,18750,18750,18750,0
|
|
20230717,160600,397744110,18750,18750,18750,18750,0
|
|
20230717,160500,397744110,18750,18750,18750,18750,516
|
|
20230717,160400,397744110,18750,18750,18750,18750,0
|
|
20230717,160300,397744110,18750,18750,18750,18750,0
|
|
20230717,160200,397744110,18750,18750,18750,18750,0
|
|
20230717,160100,397744110,18750,18750,18750,18750,0
|
|
20230717,160000,397744110,18750,18750,18750,18750,0
|
|
20230717,155900,397744110,18750,18750,18750,18750,0
|
|
20230717,155800,397744110,18750,18750,18750,18750,0
|
|
20230717,155700,397744110,18750,18750,18750,18750,0
|
|
20230717,155600,397744110,18750,18750,18750,18750,0
|
|
20230717,155500,397744110,18750,18750,18750,18750,0
|
|
20230717,155400,397744110,18750,18750,18750,18750,0
|
|
20230717,155300,397744110,18750,18750,18750,18750,0
|
|
20230717,155200,397744110,18750,18750,18750,18750,0
|
|
20230717,155100,397744110,18750,18750,18750,18750,0
|
|
20230717,155000,397744110,18750,18750,18750,18750,0
|
|
20230717,154900,397744110,18750,18750,18750,18750,0
|
|
20230717,154800,397744110,18750,18750,18750,18750,0
|
|
20230717,154700,397744110,18750,18750,18750,18750,0
|
|
20230717,154600,397744110,18750,18750,18750,18750,0
|
|
20230717,154500,397744110,18750,18750,18750,18750,0
|
|
20230717,154400,397744110,18750,18750,18750,18750,0
|
|
20230717,154300,397744110,18750,18750,18750,18750,0
|
|
20230717,154200,397744110,18750,18750,18750,18750,0
|
|
20230717,154100,397744110,18750,18750,18750,18750,0
|
|
20230717,154000,397744110,18750,18750,18750,18750,0
|
|
20230717,153900,397744110,18750,18750,18750,18750,0
|
|
20230717,153800,397744110,18750,18750,18750,18750,0
|
|
20230717,153700,397744110,18750,18750,18750,18750,0
|
|
20230717,153600,397744110,18750,18750,18750,18750,0
|
|
20230717,153500,397744110,18750,18750,18750,18750,516
|
|
20230717,153400,397744110,18750,18750,18750,18750,0
|
|
20230717,153300,397744110,18750,18750,18750,18750,0
|
|
20230717,153200,397744110,18750,18750,18750,18750,0
|
|
20230717,153100,397744110,18750,18750,18750,18750,0
|
|
20230717,153000,397744110,18750,18750,18750,18750,516
|
|
20230717,152900,388069110,18770,18770,18770,18770,0
|
|
20230717,152800,388069110,18770,18770,18770,18770,0
|
|
20230717,152700,388069110,18770,18770,18770,18770,0
|
|
20230717,152600,388069110,18770,18770,18770,18770,0
|
|
20230717,152500,388069110,18770,18770,18770,18770,0
|
|
20230717,152400,388069110,18770,18770,18770,18770,0
|
|
20230717,152300,388069110,18770,18770,18770,18770,0
|
|
20230717,152200,388069110,18770,18770,18770,18770,0
|
|
20230717,152100,388069110,18770,18770,18770,18770,0
|
|
20230717,152000,388069110,18770,18770,18770,18770,0
|
|
20230717,151900,388069110,18770,18770,18770,18770,2
|
|
20230717,151800,388031570,18770,18770,18770,18770,32
|
|
20230717,151700,387430930,18810,18810,18810,18810,0
|
|
20230717,151600,387430930,18810,18800,18810,18800,31
|
|
20230717,151500,386847970,18760,18760,18760,18760,0
|
|
20230717,151400,386847970,18760,18760,18760,18760,2
|
|
20230717,151300,386810450,18760,18810,18810,18760,16
|
|
20230717,151200,386510140,18840,18840,18840,18840,8
|
|
20230717,151100,386359420,18860,18780,18860,18780,296
|
|
20230717,151000,380788980,18750,18760,18760,18750,269
|
|
20230717,150900,375745150,18760,18760,18760,18760,9
|
|
20230717,150800,375576310,18770,18770,18770,18770,0
|
|
20230717,150700,375576310,18770,18770,18770,18770,0
|
|
20230717,150600,375576310,18770,18770,18770,18770,84
|
|
20230717,150500,373999630,18760,18760,18760,18760,24
|
|
20230717,150400,373549390,18760,18760,18760,18760,13
|
|
20230717,150300,373305510,18760,18760,18760,18760,0
|
|
20230717,150200,373305510,18760,18760,18760,18760,8
|
|
20230717,150100,373155430,18750,18750,18750,18750,0
|
|
20230717,150000,373155430,18750,18750,18750,18750,0
|
|
20230717,145900,373155430,18750,18750,18750,18750,2
|
|
20230717,145800,373117930,18750,18760,18760,18750,13
|
|
20230717,145700,372874070,18760,18760,18760,18760,7
|
|
20230717,145600,372742750,18750,18750,18750,18750,0
|
|
20230717,145500,372742750,18750,18750,18750,18750,25
|
|
20230717,145400,372274000,18750,18750,18750,18750,26
|
|
20230717,145300,371786500,18750,18750,18750,18750,0
|
|
20230717,145200,371786500,18750,18760,18760,18750,8
|
|
20230717,145100,371636470,18760,18760,18760,18760,0
|
|
20230717,145000,371636470,18760,18760,18760,18760,0
|
|
20230717,144900,371636470,18760,18760,18760,18760,0
|
|
20230717,144800,371636470,18760,18760,18760,18750,60
|
|
20230717,144700,370511020,18750,18750,18750,18750,0
|
|
20230717,144600,370511020,18750,18750,18750,18750,0
|
|
20230717,144500,370511020,18750,18750,18750,18750,15
|
|
20230717,144400,370229770,18750,18750,18750,18750,50
|
|
20230717,144300,369292270,18750,18750,18750,18750,0
|
|
20230717,144200,369292270,18750,18750,18750,18750,13
|
|
20230717,144100,369048520,18750,18750,18750,18750,14
|
|
20230717,144000,368786020,18750,18760,18760,18750,18
|
|
20230717,143900,368448370,18750,18750,18750,18750,0
|
|
20230717,143800,368448370,18750,18750,18750,18750,27
|
|
20230717,143700,367942120,18750,18750,18750,18750,0
|
|
20230717,143600,367942120,18750,18750,18750,18750,0
|
|
20230717,143500,367942120,18750,18750,18750,18750,43
|
|
20230717,143400,367135870,18760,18760,18760,18760,2
|
|
20230717,143300,367098350,18760,18760,18760,18760,10
|
|
20230717,143200,366910750,18760,18760,18760,18760,1
|
|
20230717,143100,366891990,18760,18760,18760,18760,4
|
|
20230717,143000,366816950,18760,18760,18760,18760,1
|
|
20230717,142900,366798190,18760,18760,18760,18760,0
|
|
20230717,142800,366798190,18760,18760,18760,18760,5
|
|
20230717,142700,366704390,18760,18760,18760,18760,23
|
|
20230717,142600,366272910,18760,18760,18760,18760,0
|
|
20230717,142500,366272910,18760,18760,18760,18760,0
|
|
20230717,142400,366272910,18760,18760,18760,18760,0
|
|
20230717,142300,366272910,18760,18760,18760,18760,15
|
|
20230717,142200,365991510,18790,18790,18790,18790,42
|
|
20230717,142100,365202330,18790,18790,18790,18790,1
|
|
20230717,142000,365183540,18760,18770,18770,18760,215
|
|
20230717,141900,361150020,18770,18770,18770,18770,0
|
|
20230717,141800,361150020,18770,18770,18770,18770,0
|
|
20230717,141700,361150020,18770,18770,18770,18770,0
|
|
20230717,141600,361150020,18770,18770,18770,18770,14
|
|
20230717,141500,360887240,18760,18770,18770,18760,1500
|
|
20230717,141400,332739650,18780,18780,18780,18780,5
|
|
20230717,141300,332645750,18770,18780,18780,18770,270
|
|
20230717,141200,327577750,18760,18760,18760,18760,0
|
|
20230717,141100,327577750,18760,18760,18760,18760,0
|
|
20230717,141000,327577750,18760,18760,18760,18760,0
|
|
20230717,140900,327577750,18760,18780,18780,18760,2264
|
|
20230717,140800,285080510,18780,18780,18780,18780,0
|
|
20230717,140700,285080510,18780,18780,18780,18780,0
|
|
20230717,140600,285080510,18780,18780,18780,18780,2765
|
|
20230717,140500,233153810,18780,18780,18780,18780,0
|
|
20230717,140400,233153810,18780,18780,18780,18780,0
|
|
20230717,140300,233153810,18780,18780,18780,18780,0
|
|
20230717,140200,233153810,18780,18780,18780,18780,15
|
|
20230717,140100,232872110,18780,18780,18780,18780,0
|
|
20230717,140000,232872110,18780,18780,18780,18780,0
|
|
20230717,135900,232872110,18780,18780,18780,18780,14
|
|
20230717,135800,232609190,18780,18780,18780,18780,0
|
|
20230717,135700,232609190,18780,18780,18780,18780,0
|
|
20230717,135600,232609190,18780,18780,18780,18780,0
|
|
20230717,135500,232609190,18780,18780,18780,18780,15
|
|
20230717,135400,232327490,18810,18810,18810,18810,0
|
|
20230717,135300,232327490,18810,18810,18810,18810,0
|
|
20230717,135200,232327490,18810,18810,18810,18810,20
|
|
20230717,135100,231951290,18780,18780,18780,18780,14
|
|
20230717,135000,231688370,18810,18810,18810,18810,0
|
|
20230717,134900,231688370,18810,18810,18810,18810,1
|
|
20230717,134800,231669560,18800,18770,18800,18770,249
|
|
20230717,134700,226988810,18790,18790,18790,18790,0
|
|
20230717,134600,226988810,18790,18790,18790,18790,0
|
|
20230717,134500,226988810,18790,18780,18790,18770,24
|
|
20230717,134400,226538120,18770,18780,18780,18770,19
|
|
20230717,134300,226181440,18790,18790,18790,18790,0
|
|
20230717,134200,226181440,18790,18790,18790,18790,0
|
|
20230717,134100,226181440,18790,18790,18790,18790,1
|
|
20230717,134000,226162650,18790,18790,18790,18790,0
|
|
20230717,133900,226162650,18790,18760,18790,18760,989
|
|
20230717,133800,207598540,18750,18750,18750,18750,30
|
|
20230717,133700,207036040,18750,18760,18760,18750,28
|
|
20230717,133600,206510910,18760,18760,18760,18760,0
|
|
20230717,133500,206510910,18760,18760,18760,18760,100
|
|
20230717,133400,204634910,18760,18750,18770,18750,126
|
|
20230717,133300,202271380,18770,18770,18770,18750,626
|
|
20230717,133200,190521670,18770,18770,18770,18770,24
|
|
20230717,133100,190071190,18770,18770,18770,18770,40
|
|
20230717,133000,189320390,18770,18770,18770,18770,22
|
|
20230717,132900,188907450,18750,18750,18750,18750,0
|
|
20230717,132800,188907450,18750,18790,18790,18750,1923
|
|
20230717,132700,152827800,18790,18790,18790,18790,0
|
|
20230717,132600,152827800,18790,18790,18790,18790,14
|
|
20230717,132500,152564740,18800,18800,18800,18800,23
|
|
20230717,132400,152132340,18800,18800,18800,18800,100
|
|
20230717,132300,150252340,18790,18790,18800,18780,140
|
|
20230717,132200,147621040,18790,18790,18790,18790,63
|
|
20230717,132100,146437270,18790,18830,18830,18790,3015
|
|
20230717,132000,89721180,18830,18830,18830,18830,0
|
|
20230717,131900,89721180,18830,18830,18830,18830,14
|
|
20230717,131800,89457560,18830,18830,18830,18830,0
|
|
20230717,131700,89457560,18830,18830,18830,18830,0
|
|
20230717,131600,89457560,18830,18830,18830,18830,15
|
|
20230717,131500,89175110,18830,18830,18830,18830,0
|
|
20230717,131400,89175110,18830,18830,18830,18830,1
|
|
20230717,131300,89156280,18830,18830,18830,18830,0
|
|
20230717,131200,89156280,18830,18830,18830,18830,15
|
|
20230717,131100,88873830,18830,18830,18830,18830,0
|
|
20230717,131000,88873830,18830,18830,18830,18830,0
|
|
20230717,130900,88873830,18830,18830,18830,18830,14
|
|
20230717,130800,88610210,18840,18840,18840,18840,0
|
|
20230717,130700,88610210,18840,18840,18840,18840,0
|
|
20230717,130600,88610210,18840,18840,18840,18840,2
|
|
20230717,130500,88572530,18830,18830,18830,18830,17
|
|
20230717,130400,88252420,18840,18840,18840,18840,0
|
|
20230717,130300,88252420,18840,18840,18840,18840,87
|
|
20230717,130200,86613340,18840,18840,18840,18840,14
|
|
20230717,130100,86349580,18840,18840,18840,18840,0
|
|
20230717,130000,86349580,18840,18840,18840,18840,0
|
|
20230717,125900,86349580,18840,18840,18840,18840,0
|
|
20230717,125800,86349580,18840,18840,18840,18840,15
|
|
20230717,125700,86066980,18840,18840,18840,18840,0
|
|
20230717,125600,86066980,18840,18840,18840,18840,0
|
|
20230717,125500,86066980,18840,18840,18840,18840,0
|
|
20230717,125400,86066980,18840,18840,18840,18840,15
|
|
20230717,125300,85784380,18840,18840,18840,18840,0
|
|
20230717,125200,85784380,18840,18840,18840,18840,0
|
|
20230717,125100,85784380,18840,18840,18840,18840,14
|
|
20230717,125000,85520620,18850,18850,18850,18850,42
|
|
20230717,124900,84728920,18840,18840,18840,18840,0
|
|
20230717,124800,84728920,18840,18840,18840,18840,0
|
|
20230717,124700,84728920,18840,18840,18840,18840,15
|
|
20230717,124600,84446320,18840,18840,18840,18840,0
|
|
20230717,124500,84446320,18840,18840,18840,18840,0
|
|
20230717,124400,84446320,18840,18840,18840,18840,14
|
|
20230717,124300,84182560,18840,18840,18840,18840,0
|
|
20230717,124200,84182560,18840,18840,18840,18840,0
|
|
20230717,124100,84182560,18840,18840,18840,18840,0
|
|
20230717,124000,84182560,18840,18840,18840,18840,15
|
|
20230717,123900,83899960,18840,18840,18840,18840,0
|
|
20230717,123800,83899960,18840,18840,18840,18840,0
|
|
20230717,123700,83899960,18840,18840,18840,18840,14
|
|
20230717,123600,83636200,18850,18850,18850,18850,0
|
|
20230717,123500,83636200,18850,18850,18850,18850,0
|
|
20230717,123400,83636200,18850,18850,18850,18850,1
|
|
20230717,123300,83617350,18840,18840,18840,18840,15
|
|
20230717,123200,83334750,18840,18840,18840,18840,0
|
|
20230717,123100,83334750,18840,18840,18840,18840,0
|
|
20230717,123000,83334750,18840,18830,18840,18830,101
|
|
20230717,122900,81432060,18840,18840,18840,18840,151
|
|
20230717,122800,78587220,18830,18830,18830,18830,0
|
|
20230717,122700,78587220,18830,18830,18830,18830,0
|
|
20230717,122600,78587220,18830,18830,18830,18830,14
|
|
20230717,122500,78323600,18830,18830,18830,18830,5
|
|
20230717,122400,78229450,18830,18830,18830,18830,0
|
|
20230717,122300,78229450,18830,18830,18830,18830,0
|
|
20230717,122200,78229450,18830,18830,18830,18830,15
|
|
20230717,122100,77947000,18840,18840,18840,18840,0
|
|
20230717,122000,77947000,18840,18840,18840,18840,5
|
|
20230717,121900,77852800,18830,18830,18830,18830,14
|
|
20230717,121800,77589180,18840,18840,18840,18840,0
|
|
20230717,121700,77589180,18840,18840,18840,18840,0
|
|
20230717,121600,77589180,18840,18840,18840,18840,0
|
|
20230717,121500,77589180,18840,18840,18840,18830,45
|
|
20230717,121400,76741530,18830,18830,18830,18830,1
|
|
20230717,121300,76722700,18830,18830,18830,18830,0
|
|
20230717,121200,76722700,18830,18830,18830,18830,15
|
|
20230717,121100,76440250,18840,18840,18840,18840,0
|
|
20230717,121000,76440250,18840,18840,18840,18840,20
|
|
20230717,120900,76063450,18840,18840,18840,18840,3
|
|
20230717,120800,76006930,18830,18830,18830,18830,14
|
|
20230717,120700,75743310,18830,18830,18830,18830,0
|
|
20230717,120600,75743310,18830,18830,18830,18830,0
|
|
20230717,120500,75743310,18830,18830,18830,18830,15
|
|
20230717,120400,75460860,18830,18830,18830,18830,0
|
|
20230717,120300,75460860,18830,18830,18830,18830,0
|
|
20230717,120200,75460860,18830,18830,18830,18830,0
|
|
20230717,120100,75460860,18830,18830,18830,18830,14
|
|
20230717,120000,75197240,18840,18840,18840,18840,0
|
|
20230717,115900,75197240,18840,18840,18840,18840,6
|
|
20230717,115800,75084200,18840,18830,18840,18830,25
|
|
20230717,115700,74613350,18840,18840,18840,18840,6
|
|
20230717,115600,74500310,18840,18840,18840,18840,0
|
|
20230717,115500,74500310,18840,18840,18840,18840,16
|
|
20230717,115400,74198870,18830,18840,18840,18830,20
|
|
20230717,115300,73822210,18840,18840,18840,18840,0
|
|
20230717,115200,73822210,18840,18840,18840,18840,5
|
|
20230717,115100,73728010,18830,18830,18830,18830,173
|
|
20230717,115000,70470420,18830,18840,18840,18830,21
|
|
20230717,114900,70074930,18840,18840,18840,18840,0
|
|
20230717,114800,70074930,18840,18840,18840,18840,6
|
|
20230717,114700,69961890,18830,18830,18830,18830,15
|
|
20230717,114600,69679440,18840,18840,18840,18840,6
|
|
20230717,114500,69566400,18840,18840,18840,18830,71
|
|
20230717,114400,68229070,18840,18840,18840,18840,9
|
|
20230717,114300,68059510,18830,18840,18840,18830,19
|
|
20230717,114200,67701690,18840,18840,18840,18840,0
|
|
20230717,114100,67701690,18840,18840,18840,18840,6
|
|
20230717,114000,67588650,18840,18840,18840,18840,15
|
|
20230717,113900,67306050,18850,18850,18850,18850,6
|
|
20230717,113800,67192950,18850,18850,18850,18850,1
|
|
20230717,113700,67174100,18850,18850,18850,18850,6
|
|
20230717,113600,67061000,18840,18840,18840,18840,14
|
|
20230717,113500,66797240,18850,18850,18850,18850,5
|
|
20230717,113400,66702990,18850,18850,18850,18850,6
|
|
20230717,113300,66589890,18840,18840,18840,18840,15
|
|
20230717,113200,66307290,18850,18850,18850,18850,6
|
|
20230717,113100,66194190,18850,18850,18850,18850,0
|
|
20230717,113000,66194190,18850,18850,18850,18850,16
|
|
20230717,112900,65892590,18850,18850,18850,18850,103
|
|
20230717,112800,63951040,18860,18860,18860,18860,6
|
|
20230717,112700,63837880,18860,18860,18860,18860,0
|
|
20230717,112600,63837880,18860,18860,18860,18860,71
|
|
20230717,112500,62498820,18860,18870,18870,18860,20
|
|
20230717,112400,62121560,18870,18870,18870,18870,0
|
|
20230717,112300,62121560,18870,18870,18870,18870,6
|
|
20230717,112200,62008340,18860,18860,18860,18860,15
|
|
20230717,112100,61725440,18870,18870,18870,18870,6
|
|
20230717,112000,61612220,18870,18870,18870,18870,0
|
|
20230717,111900,61612220,18870,18870,18870,18870,5
|
|
20230717,111800,61517870,18860,18860,18860,18860,14
|
|
20230717,111700,61253830,18870,18870,18870,18870,6
|
|
20230717,111600,61140610,18870,18870,18870,18870,6
|
|
20230717,111500,61027390,18870,18870,18870,18870,59
|
|
20230717,111400,59914060,18870,18880,18880,18870,59
|
|
20230717,111300,58800670,18880,18880,18880,18880,0
|
|
20230717,111200,58800670,18880,18880,18880,18880,48
|
|
20230717,111100,57894430,18870,18870,18870,18870,14
|
|
20230717,111000,57630250,18880,18880,18880,18880,5
|
|
20230717,110900,57535850,18870,18870,18870,18870,0
|
|
20230717,110800,57535850,18870,18870,18880,18870,44
|
|
20230717,110700,56705510,18870,18870,18870,18870,4
|
|
20230717,110600,56630030,18880,18870,18880,18870,17
|
|
20230717,110500,56309180,18870,18880,18880,18870,8
|
|
20230717,110400,56158160,18870,18870,18870,18870,31
|
|
20230717,110300,55573190,18880,18880,18880,18880,5
|
|
20230717,110200,55478790,18880,18880,18880,18880,10
|
|
20230717,110100,55289990,18880,18870,18880,18870,20
|
|
20230717,110000,54912530,18880,18880,18880,18880,3
|
|
20230717,105900,54855890,18880,18880,18880,18880,6
|
|
20230717,105800,54742610,18880,18870,18880,18870,8
|
|
20230717,105700,54591640,18880,18870,18880,18870,141
|
|
20230717,105600,51930910,18880,18880,18880,18880,6
|
|
20230717,105500,51817630,18870,18870,18870,18870,221
|
|
20230717,105400,47647360,18880,18880,18880,18880,5
|
|
20230717,105300,47552960,18870,18880,18880,18870,16
|
|
20230717,105200,47251030,18880,18880,18880,18880,6
|
|
20230717,105100,47137750,18880,18880,18880,18880,0
|
|
20230717,105000,47137750,18880,18880,18880,18880,7
|
|
20230717,104900,47005590,18890,18890,18890,18890,0
|
|
20230717,104800,47005590,18890,18890,18890,18890,6
|
|
20230717,104700,46892250,18890,18890,18890,18890,5
|
|
20230717,104600,46797800,18880,18880,18880,18880,15
|
|
20230717,104500,46514600,18890,18890,18890,18890,6
|
|
20230717,104400,46401260,18890,18890,18890,18890,0
|
|
20230717,104300,46401260,18890,18880,18890,18880,20
|
|
20230717,104200,46023600,18880,18880,18880,18880,0
|
|
20230717,104100,46023600,18880,18880,18880,18880,6
|
|
20230717,104000,45910320,18880,18880,18880,18880,0
|
|
20230717,103900,45910320,18880,18880,18880,18880,9
|
|
20230717,103800,45740400,18880,18880,18880,18880,2
|
|
20230717,103700,45702640,18880,18880,18880,18880,0
|
|
20230717,103600,45702640,18880,18880,18880,18880,12
|
|
20230717,103500,45476080,18890,18890,18890,18890,0
|
|
20230717,103400,45476080,18890,18890,18890,18890,48
|
|
20230717,103300,44569360,18870,18870,18870,18870,0
|
|
20230717,103200,44569360,18870,18870,18870,18870,16
|
|
20230717,103100,44267440,18880,18880,18880,18880,0
|
|
20230717,103000,44267440,18880,18880,18880,18880,7
|
|
20230717,102900,44135280,18880,18880,18880,18880,6
|
|
20230717,102800,44022000,18890,18890,18890,18890,0
|
|
20230717,102700,44022000,18890,18880,18890,18880,9
|
|
20230717,102600,43852070,18870,18870,18870,18870,0
|
|
20230717,102500,43852070,18870,18890,18890,18870,37
|
|
20230717,102400,43153690,18890,18890,18890,18890,1
|
|
20230717,102300,43134800,18890,18890,18890,18890,6
|
|
20230717,102200,43021460,18890,18900,18900,18890,22
|
|
20230717,102100,42605870,18890,18910,18910,18890,8
|
|
20230717,102000,42454640,18910,18910,18910,18910,1
|
|
20230717,101900,42435730,18900,18900,18900,18900,5
|
|
20230717,101800,42341230,18900,18910,18910,18900,10
|
|
20230717,101700,42152170,18920,18920,18920,18920,42
|
|
20230717,101600,41357530,18900,18910,18910,18890,102
|
|
20230717,101500,39430520,18930,18930,18930,18930,0
|
|
20230717,101400,39430520,18930,18940,18940,18930,12
|
|
20230717,101300,39203300,18940,18940,18940,18940,0
|
|
20230717,101200,39203300,18940,18940,18940,18940,5
|
|
20230717,101100,39108600,18940,18940,18940,18940,6
|
|
20230717,101000,38994960,18940,18940,18940,18940,0
|
|
20230717,100900,38994960,18940,18940,18940,18940,0
|
|
20230717,100800,38994960,18940,18940,18940,18940,51
|
|
20230717,100700,38029020,18940,18950,18950,18940,21
|
|
20230717,100600,37631220,18950,18950,18950,18950,6
|
|
20230717,100500,37517520,18990,18990,18990,18990,0
|
|
20230717,100400,37517520,18990,18930,18990,18930,49
|
|
20230717,100300,36589550,18990,18930,18990,18930,216
|
|
20230717,100200,32497910,18920,18920,18920,18920,1
|
|
20230717,100100,32478990,18910,18910,18910,18910,1
|
|
20230717,100000,32460080,18900,18900,18900,18900,15
|
|
20230717,095900,32176580,18890,18890,18890,18890,1
|
|
20230717,095800,32157690,18890,18890,18890,18890,0
|
|
20230717,095700,32157690,18890,18890,18890,18890,10
|
|
20230717,095600,31968790,18890,18890,18890,18890,5
|
|
20230717,095500,31874340,18900,18900,18900,18900,0
|
|
20230717,095400,31874340,18900,18890,18900,18890,30
|
|
20230717,095300,31307440,18890,18890,18890,18890,4
|
|
20230717,095200,31231880,18890,18900,18900,18890,7
|
|
20230717,095100,31099590,18890,18890,18890,18890,1
|
|
20230717,095000,31080700,18890,18890,18890,18890,9
|
|
20230717,094900,30910690,18890,18890,18890,18890,5
|
|
20230717,094800,30816240,18900,18890,18900,18890,12
|
|
20230717,094700,30589460,18890,18890,18890,18890,6
|
|
20230717,094600,30476120,18890,18890,18890,18890,6
|
|
20230717,094500,30362780,18900,18890,18900,18890,150
|
|
20230717,094400,27528520,18890,18890,18890,18890,6
|
|
20230717,094300,27415180,18900,18900,18900,18900,0
|
|
20230717,094200,27415180,18900,18890,18900,18890,17
|
|
20230717,094100,27094030,18900,18900,18900,18900,0
|
|
20230717,094000,27094030,18900,18880,18900,18880,11
|
|
20230717,093900,26886180,18880,18900,18900,18880,24
|
|
20230717,093800,26433020,18900,18890,18900,18890,13
|
|
20230717,093700,26187360,18880,18860,18880,18860,60
|
|
20230717,093600,25055090,18860,18860,18870,18860,16
|
|
20230717,093500,24753240,18860,18860,18860,18860,14
|
|
20230717,093400,24489200,18860,18860,18860,18860,3
|
|
20230717,093300,24432620,18850,18850,18850,18850,0
|
|
20230717,093200,24432620,18850,18850,18850,18850,16
|
|
20230717,093100,24131020,18870,18870,18870,18870,0
|
|
20230717,093000,24131020,18870,18870,18870,18870,1
|
|
20230717,092900,24112150,18850,18860,18870,18850,11
|
|
20230717,092800,23904720,18850,18850,18850,18850,14
|
|
20230717,092700,23640820,18850,18850,18850,18850,171
|
|
20230717,092600,20417470,18840,18840,18840,18840,49
|
|
20230717,092500,19494310,18830,18830,18830,18830,5
|
|
20230717,092400,19400160,18830,18840,18840,18830,18
|
|
20230717,092300,19061140,18840,18830,18840,18830,6
|
|
20230717,092200,18948120,18820,18820,18820,18820,0
|
|
20230717,092100,18948120,18820,18820,18820,18820,18
|
|
20230717,092000,18609360,18820,18830,18830,18820,77
|
|
20230717,091900,17159500,18830,18830,18830,18830,59
|
|
20230717,091800,16048530,18840,18850,18850,18840,135
|
|
20230717,091700,13505070,18850,18850,18850,18850,5
|
|
20230717,091600,13410820,18850,18850,18850,18850,0
|
|
20230717,091500,13410820,18850,18850,18850,18850,10
|
|
20230717,091400,13222320,18850,18850,18850,18850,22
|
|
20230717,091300,12807620,18850,18850,18850,18850,0
|
|
20230717,091200,12807620,18850,18850,18850,18850,0
|
|
20230717,091100,12807620,18850,18860,18860,18850,150
|
|
20230717,091000,9980040,18860,18860,18870,18850,29
|
|
20230717,090900,9433220,18860,18870,18870,18860,8
|
|
20230717,090800,9282280,18870,18880,18880,18870,7
|
|
20230717,090700,9150170,18880,18860,18880,18860,16
|
|
20230717,090600,8848390,18880,18870,18880,18860,54
|
|
20230717,090500,7829030,18850,18880,18890,18850,111
|
|
20230717,090400,5736460,18860,18860,18860,18860,10
|
|
20230717,090300,5547860,18860,18840,18860,18840,21
|
|
20230717,090200,5152200,18840,18860,18860,18840,56
|
|
20230717,090100,4096780,18870,18870,18870,18870,13
|
|
20230717,090000,3851470,18870,18880,18880,18870,204
|