579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183600,148197810,18700,18700,18700,18700,477
|
|
20230718,183500,148197810,18700,18700,18700,18700,0
|
|
20230718,183400,148197810,18700,18700,18700,18700,0
|
|
20230718,183300,148197810,18700,18700,18700,18700,0
|
|
20230718,183200,148197810,18700,18700,18700,18700,0
|
|
20230718,183100,148197810,18700,18700,18700,18700,0
|
|
20230718,183000,148197810,18700,18700,18700,18700,0
|
|
20230718,182900,148197810,18700,18700,18700,18700,0
|
|
20230718,182800,148197810,18700,18700,18700,18700,0
|
|
20230718,182700,148197810,18700,18700,18700,18700,0
|
|
20230718,182600,148197810,18700,18700,18700,18700,0
|
|
20230718,182500,148197810,18700,18700,18700,18700,0
|
|
20230718,182400,148197810,18700,18700,18700,18700,0
|
|
20230718,182300,148197810,18700,18700,18700,18700,0
|
|
20230718,182200,148197810,18700,18700,18700,18700,0
|
|
20230718,182100,148197810,18700,18700,18700,18700,0
|
|
20230718,182000,148197810,18700,18700,18700,18700,0
|
|
20230718,181900,148197810,18700,18700,18700,18700,0
|
|
20230718,181800,148197810,18700,18700,18700,18700,0
|
|
20230718,181700,148197810,18700,18700,18700,18700,0
|
|
20230718,181600,148197810,18700,18700,18700,18700,0
|
|
20230718,181500,148197810,18700,18700,18700,18700,0
|
|
20230718,181400,148197810,18700,18700,18700,18700,0
|
|
20230718,181300,148197810,18700,18700,18700,18700,0
|
|
20230718,181200,148197810,18700,18700,18700,18700,0
|
|
20230718,181100,148197810,18700,18700,18700,18700,0
|
|
20230718,181000,148197810,18700,18700,18700,18700,0
|
|
20230718,180900,148197810,18700,18700,18700,18700,0
|
|
20230718,180800,148197810,18700,18700,18700,18700,0
|
|
20230718,180700,148197810,18700,18700,18700,18700,0
|
|
20230718,180600,148197810,18700,18700,18700,18700,477
|
|
20230718,180500,148197810,18700,18700,18700,18700,0
|
|
20230718,180400,148197810,18700,18700,18700,18700,0
|
|
20230718,180300,148197810,18700,18700,18700,18700,0
|
|
20230718,180200,148197810,18700,18700,18700,18700,0
|
|
20230718,180100,148197810,18700,18700,18700,18700,0
|
|
20230718,180000,148197810,18700,18700,18700,18700,0
|
|
20230718,175900,148197810,18700,18700,18700,18700,0
|
|
20230718,175800,148197810,18700,18700,18700,18700,0
|
|
20230718,175700,148197810,18700,18700,18700,18700,0
|
|
20230718,175600,148197810,18700,18700,18700,18700,0
|
|
20230718,175500,148197810,18700,18700,18700,18700,0
|
|
20230718,175400,148197810,18700,18700,18700,18700,0
|
|
20230718,175300,148197810,18700,18700,18700,18700,0
|
|
20230718,175200,148197810,18700,18700,18700,18700,0
|
|
20230718,175100,148197810,18700,18700,18700,18700,0
|
|
20230718,175000,148197810,18700,18700,18700,18700,0
|
|
20230718,174900,148197810,18700,18700,18700,18700,0
|
|
20230718,174800,148197810,18700,18700,18700,18700,0
|
|
20230718,174700,148197810,18700,18700,18700,18700,0
|
|
20230718,174600,148197810,18700,18700,18700,18700,0
|
|
20230718,174500,148197810,18700,18700,18700,18700,0
|
|
20230718,174400,148197810,18700,18700,18700,18700,0
|
|
20230718,174300,148197810,18700,18700,18700,18700,0
|
|
20230718,174200,148197810,18700,18700,18700,18700,0
|
|
20230718,174100,148197810,18700,18700,18700,18700,0
|
|
20230718,174000,148197810,18700,18700,18700,18700,0
|
|
20230718,173900,148197810,18700,18700,18700,18700,0
|
|
20230718,173800,148197810,18700,18700,18700,18700,0
|
|
20230718,173700,148197810,18700,18700,18700,18700,0
|
|
20230718,173600,148197810,18700,18700,18700,18700,477
|
|
20230718,173500,148197810,18700,18700,18700,18700,0
|
|
20230718,173400,148197810,18700,18700,18700,18700,0
|
|
20230718,173300,148197810,18700,18700,18700,18700,0
|
|
20230718,173200,148197810,18700,18700,18700,18700,0
|
|
20230718,173100,148197810,18700,18700,18700,18700,0
|
|
20230718,173000,148197810,18700,18700,18700,18700,0
|
|
20230718,172900,148197810,18700,18700,18700,18700,0
|
|
20230718,172800,148197810,18700,18700,18700,18700,0
|
|
20230718,172700,148197810,18700,18700,18700,18700,0
|
|
20230718,172600,148197810,18700,18700,18700,18700,0
|
|
20230718,172500,148197810,18700,18700,18700,18700,0
|
|
20230718,172400,148197810,18700,18700,18700,18700,0
|
|
20230718,172300,148197810,18700,18700,18700,18700,0
|
|
20230718,172200,148197810,18700,18700,18700,18700,0
|
|
20230718,172100,148197810,18700,18700,18700,18700,0
|
|
20230718,172000,148197810,18700,18700,18700,18700,0
|
|
20230718,171900,148197810,18700,18700,18700,18700,0
|
|
20230718,171800,148197810,18700,18700,18700,18700,0
|
|
20230718,171700,148197810,18700,18700,18700,18700,0
|
|
20230718,171600,148197810,18700,18700,18700,18700,0
|
|
20230718,171500,148197810,18700,18700,18700,18700,0
|
|
20230718,171400,148197810,18700,18700,18700,18700,0
|
|
20230718,171300,148197810,18700,18700,18700,18700,0
|
|
20230718,171200,148197810,18700,18700,18700,18700,0
|
|
20230718,171100,148197810,18700,18700,18700,18700,0
|
|
20230718,171000,148197810,18700,18700,18700,18700,0
|
|
20230718,170900,148197810,18700,18700,18700,18700,0
|
|
20230718,170800,148197810,18700,18700,18700,18700,0
|
|
20230718,170700,148197810,18700,18700,18700,18700,0
|
|
20230718,170600,148197810,18700,18700,18700,18700,477
|
|
20230718,170500,148197810,18700,18700,18700,18700,0
|
|
20230718,170400,148197810,18700,18700,18700,18700,0
|
|
20230718,170300,148197810,18700,18700,18700,18700,0
|
|
20230718,170200,148197810,18700,18700,18700,18700,0
|
|
20230718,170100,148197810,18700,18700,18700,18700,0
|
|
20230718,170000,148197810,18700,18700,18700,18700,0
|
|
20230718,165900,148197810,18700,18700,18700,18700,0
|
|
20230718,165800,148197810,18700,18700,18700,18700,0
|
|
20230718,165700,148197810,18700,18700,18700,18700,0
|
|
20230718,165600,148197810,18700,18700,18700,18700,0
|
|
20230718,165500,148197810,18700,18700,18700,18700,0
|
|
20230718,165400,148197810,18700,18700,18700,18700,0
|
|
20230718,165300,148197810,18700,18700,18700,18700,0
|
|
20230718,165200,148197810,18700,18700,18700,18700,0
|
|
20230718,165100,148197810,18700,18700,18700,18700,0
|
|
20230718,165000,148197810,18700,18700,18700,18700,0
|
|
20230718,164900,148197810,18700,18700,18700,18700,0
|
|
20230718,164800,148197810,18700,18700,18700,18700,0
|
|
20230718,164700,148197810,18700,18700,18700,18700,0
|
|
20230718,164600,148197810,18700,18700,18700,18700,0
|
|
20230718,164500,148197810,18700,18700,18700,18700,0
|
|
20230718,164400,148197810,18700,18700,18700,18700,0
|
|
20230718,164300,148197810,18700,18700,18700,18700,0
|
|
20230718,164200,148197810,18700,18700,18700,18700,0
|
|
20230718,164100,148197810,18700,18700,18700,18700,0
|
|
20230718,164000,148197810,18700,18700,18700,18700,0
|
|
20230718,163900,148197810,18700,18700,18700,18700,0
|
|
20230718,163800,148197810,18700,18700,18700,18700,0
|
|
20230718,163700,148197810,18700,18700,18700,18700,0
|
|
20230718,163600,148197810,18700,18700,18700,18700,477
|
|
20230718,163500,148197810,18700,18700,18700,18700,0
|
|
20230718,163400,148197810,18700,18700,18700,18700,0
|
|
20230718,163300,148197810,18700,18700,18700,18700,0
|
|
20230718,163200,148197810,18700,18700,18700,18700,0
|
|
20230718,163100,148197810,18700,18700,18700,18700,0
|
|
20230718,163000,148197810,18700,18700,18700,18700,0
|
|
20230718,162900,148197810,18700,18700,18700,18700,0
|
|
20230718,162800,148197810,18700,18700,18700,18700,0
|
|
20230718,162700,148197810,18700,18700,18700,18700,0
|
|
20230718,162600,148197810,18700,18700,18700,18700,0
|
|
20230718,162500,148197810,18700,18700,18700,18700,0
|
|
20230718,162400,148197810,18700,18700,18700,18700,0
|
|
20230718,162300,148197810,18700,18700,18700,18700,0
|
|
20230718,162200,148197810,18700,18700,18700,18700,0
|
|
20230718,162100,148197810,18700,18700,18700,18700,0
|
|
20230718,162000,148197810,18700,18700,18700,18700,0
|
|
20230718,161900,148197810,18700,18700,18700,18700,0
|
|
20230718,161800,148197810,18700,18700,18700,18700,0
|
|
20230718,161700,148197810,18700,18700,18700,18700,0
|
|
20230718,161600,148197810,18700,18700,18700,18700,0
|
|
20230718,161500,148197810,18700,18700,18700,18700,0
|
|
20230718,161400,148197810,18700,18700,18700,18700,0
|
|
20230718,161300,148197810,18700,18700,18700,18700,0
|
|
20230718,161200,148197810,18700,18700,18700,18700,0
|
|
20230718,161100,148197810,18700,18700,18700,18700,0
|
|
20230718,161000,148197810,18700,18700,18700,18700,0
|
|
20230718,160900,148197810,18700,18700,18700,18700,0
|
|
20230718,160800,148197810,18700,18700,18700,18700,0
|
|
20230718,160700,148197810,18700,18700,18700,18700,0
|
|
20230718,160600,148197810,18700,18700,18700,18700,477
|
|
20230718,160500,148197810,18700,18700,18700,18700,0
|
|
20230718,160400,148197810,18700,18700,18700,18700,0
|
|
20230718,160300,148197810,18700,18700,18700,18700,0
|
|
20230718,160200,148197810,18700,18700,18700,18700,0
|
|
20230718,160100,148197810,18700,18700,18700,18700,0
|
|
20230718,160000,148197810,18700,18700,18700,18700,0
|
|
20230718,155900,148197810,18700,18700,18700,18700,0
|
|
20230718,155800,148197810,18700,18700,18700,18700,0
|
|
20230718,155700,148197810,18700,18700,18700,18700,0
|
|
20230718,155600,148197810,18700,18700,18700,18700,0
|
|
20230718,155500,148197810,18700,18700,18700,18700,0
|
|
20230718,155400,148197810,18700,18700,18700,18700,0
|
|
20230718,155300,148197810,18700,18700,18700,18700,0
|
|
20230718,155200,148197810,18700,18700,18700,18700,0
|
|
20230718,155100,148197810,18700,18700,18700,18700,0
|
|
20230718,155000,148197810,18700,18700,18700,18700,0
|
|
20230718,154900,148197810,18700,18700,18700,18700,0
|
|
20230718,154800,148197810,18700,18700,18700,18700,0
|
|
20230718,154700,148197810,18700,18700,18700,18700,0
|
|
20230718,154600,148197810,18700,18700,18700,18700,0
|
|
20230718,154500,148197810,18700,18700,18700,18700,0
|
|
20230718,154400,148197810,18700,18700,18700,18700,0
|
|
20230718,154300,148197810,18700,18700,18700,18700,0
|
|
20230718,154200,148197810,18700,18700,18700,18700,0
|
|
20230718,154100,148197810,18700,18700,18700,18700,0
|
|
20230718,154000,148197810,18700,18700,18700,18700,0
|
|
20230718,153900,148197810,18700,18700,18700,18700,0
|
|
20230718,153800,148197810,18700,18700,18700,18700,0
|
|
20230718,153700,148197810,18700,18700,18700,18700,0
|
|
20230718,153600,148197810,18700,18700,18700,18700,477
|
|
20230718,153500,148197810,18700,18700,18700,18700,0
|
|
20230718,153400,148197810,18700,18700,18700,18700,0
|
|
20230718,153300,148197810,18700,18700,18700,18700,0
|
|
20230718,153200,148197810,18700,18700,18700,18700,0
|
|
20230718,153100,148197810,18700,18700,18700,18700,0
|
|
20230718,153000,148197810,18700,18700,18700,18700,477
|
|
20230718,152900,139277910,18750,18750,18750,18750,0
|
|
20230718,152800,139277910,18750,18750,18750,18750,0
|
|
20230718,152700,139277910,18750,18750,18750,18750,0
|
|
20230718,152600,139277910,18750,18750,18750,18750,0
|
|
20230718,152500,139277910,18750,18750,18750,18750,0
|
|
20230718,152400,139277910,18750,18750,18750,18750,0
|
|
20230718,152300,139277910,18750,18750,18750,18750,0
|
|
20230718,152200,139277910,18750,18750,18750,18750,0
|
|
20230718,152100,139277910,18750,18750,18750,18750,0
|
|
20230718,152000,139277910,18750,18750,18750,18750,0
|
|
20230718,151900,139277910,18750,18690,18750,18690,209
|
|
20230718,151800,135371530,18690,18700,18700,18680,46
|
|
20230718,151700,134511930,18720,18710,18720,18710,60
|
|
20230718,151600,133389320,18710,18720,18720,18710,10
|
|
20230718,151500,133202180,18750,18750,18750,18750,1
|
|
20230718,151400,133183430,18750,18750,18750,18750,1
|
|
20230718,151300,133164680,18750,18750,18750,18750,0
|
|
20230718,151200,133164680,18750,18750,18750,18750,1
|
|
20230718,151100,133145930,18690,18690,18690,18690,0
|
|
20230718,151000,133145930,18690,18690,18690,18690,0
|
|
20230718,150900,133145930,18690,18690,18690,18690,0
|
|
20230718,150800,133145930,18690,18690,18690,18690,0
|
|
20230718,150700,133145930,18690,18690,18690,18690,0
|
|
20230718,150600,133145930,18690,18690,18690,18690,0
|
|
20230718,150500,133145930,18690,18690,18690,18690,0
|
|
20230718,150400,133145930,18690,18690,18690,18690,0
|
|
20230718,150300,133145930,18690,18700,18700,18690,21
|
|
20230718,150200,132753360,18750,18750,18750,18750,0
|
|
20230718,150100,132753360,18750,18750,18750,18750,0
|
|
20230718,150000,132753360,18750,18750,18750,18750,0
|
|
20230718,145900,132753360,18750,18750,18750,18750,0
|
|
20230718,145800,132753360,18750,18750,18750,18750,0
|
|
20230718,145700,132753360,18750,18750,18750,18750,0
|
|
20230718,145600,132753360,18750,18750,18750,18750,0
|
|
20230718,145500,132753360,18750,18750,18750,18750,1
|
|
20230718,145400,132734610,18750,18750,18750,18750,0
|
|
20230718,145300,132734610,18750,18750,18750,18750,0
|
|
20230718,145200,132734610,18750,18750,18750,18750,1
|
|
20230718,145100,132715860,18760,18760,18760,18760,0
|
|
20230718,145000,132715860,18760,18760,18760,18760,0
|
|
20230718,144900,132715860,18760,18750,18760,18750,20
|
|
20230718,144800,132340820,18760,18750,18760,18750,2
|
|
20230718,144700,132303310,18710,18710,18710,18710,52
|
|
20230718,144600,131330390,18710,18710,18710,18710,10
|
|
20230718,144500,131143290,18710,18710,18710,18710,0
|
|
20230718,144400,131143290,18710,18710,18710,18710,0
|
|
20230718,144300,131143290,18710,18710,18710,18710,1
|
|
20230718,144200,131124580,18760,18760,18760,18760,0
|
|
20230718,144100,131124580,18760,18750,18760,18750,84
|
|
20230718,144000,129549570,18750,18750,18750,18700,21
|
|
20230718,143900,129155990,18700,18740,18750,18700,176
|
|
20230718,143800,125857940,18700,18700,18700,18700,0
|
|
20230718,143700,125857940,18700,18700,18700,18700,1
|
|
20230718,143600,125839240,18750,18740,18750,18740,20
|
|
20230718,143500,125464420,18750,18750,18750,18750,0
|
|
20230718,143400,125464420,18750,18750,18750,18750,0
|
|
20230718,143300,125464420,18750,18750,18750,18750,0
|
|
20230718,143200,125464420,18750,18750,18750,18750,0
|
|
20230718,143100,125464420,18750,18750,18750,18750,0
|
|
20230718,143000,125464420,18750,18750,18750,18750,0
|
|
20230718,142900,125464420,18750,18750,18750,18750,1
|
|
20230718,142800,125445670,18700,18700,18700,18700,0
|
|
20230718,142700,125445670,18700,18700,18700,18700,0
|
|
20230718,142600,125445670,18700,18690,18710,18690,240
|
|
20230718,142500,120958060,18690,18680,18690,18680,11
|
|
20230718,142400,120752570,18690,18690,18690,18690,5
|
|
20230718,142300,120659120,18690,18690,18690,18690,10
|
|
20230718,142200,120472220,18700,18700,18700,18700,5
|
|
20230718,142100,120378720,18710,18710,18710,18710,0
|
|
20230718,142000,120378720,18710,18710,18710,18710,6
|
|
20230718,141900,120266460,18720,18720,18720,18720,0
|
|
20230718,141800,120266460,18720,18720,18720,18720,0
|
|
20230718,141700,120266460,18720,18720,18720,18720,16
|
|
20230718,141600,119966940,18760,18760,18760,18760,0
|
|
20230718,141500,119966940,18760,18760,18760,18760,0
|
|
20230718,141400,119966940,18760,18760,18760,18760,0
|
|
20230718,141300,119966940,18760,18760,18760,18760,0
|
|
20230718,141200,119966940,18760,18760,18760,18760,0
|
|
20230718,141100,119966940,18760,18760,18760,18760,0
|
|
20230718,141000,119966940,18760,18750,18760,18750,14
|
|
20230718,140900,119704430,18710,18710,18710,18710,35
|
|
20230718,140800,119049580,18760,18760,18760,18760,0
|
|
20230718,140700,119049580,18760,18760,18760,18760,0
|
|
20230718,140600,119049580,18760,18740,18760,18740,17
|
|
20230718,140500,118730960,18710,18710,18710,18710,0
|
|
20230718,140400,118730960,18710,18710,18710,18710,0
|
|
20230718,140300,118730960,18710,18700,18710,18700,222
|
|
20230718,140200,114577950,18700,18700,18700,18700,0
|
|
20230718,140100,114577950,18700,18700,18700,18700,0
|
|
20230718,140000,114577950,18700,18700,18700,18700,17
|
|
20230718,135900,114260050,18720,18720,18720,18720,0
|
|
20230718,135800,114260050,18720,18720,18720,18720,0
|
|
20230718,135700,114260050,18720,18720,18720,18720,0
|
|
20230718,135600,114260050,18720,18710,18720,18710,50
|
|
20230718,135500,113324500,18710,18710,18710,18710,0
|
|
20230718,135400,113324500,18710,18710,18710,18710,0
|
|
20230718,135300,113324500,18710,18710,18710,18710,0
|
|
20230718,135200,113324500,18710,18710,18710,18710,0
|
|
20230718,135100,113324500,18710,18710,18710,18710,0
|
|
20230718,135000,113324500,18710,18710,18710,18710,0
|
|
20230718,134900,113324500,18710,18710,18710,18710,1
|
|
20230718,134800,113305790,18700,18700,18700,18700,0
|
|
20230718,134700,113305790,18700,18700,18700,18700,50
|
|
20230718,134600,112370790,18710,18710,18710,18710,0
|
|
20230718,134500,112370790,18710,18710,18710,18710,0
|
|
20230718,134400,112370790,18710,18710,18710,18700,103
|
|
20230718,134300,110444100,18720,18720,18720,18720,1
|
|
20230718,134200,110425380,18710,18710,18710,18710,0
|
|
20230718,134100,110425380,18710,18710,18710,18710,0
|
|
20230718,134000,110425380,18710,18710,18710,18710,0
|
|
20230718,133900,110425380,18710,18710,18710,18710,0
|
|
20230718,133800,110425380,18710,18720,18720,18710,22
|
|
20230718,133700,110013700,18730,18730,18730,18730,0
|
|
20230718,133600,110013700,18730,18730,18730,18730,0
|
|
20230718,133500,110013700,18730,18750,18750,18730,8
|
|
20230718,133400,109863800,18750,18740,18750,18740,2
|
|
20230718,133300,109826310,18740,18740,18740,18740,1
|
|
20230718,133200,109807570,18740,18740,18740,18740,0
|
|
20230718,133100,109807570,18740,18740,18740,18740,0
|
|
20230718,133000,109807570,18740,18740,18740,18740,5
|
|
20230718,132900,109713870,18750,18750,18750,18750,9
|
|
20230718,132800,109545120,18770,18770,18770,18770,0
|
|
20230718,132700,109545120,18770,18770,18770,18770,0
|
|
20230718,132600,109545120,18770,18770,18770,18770,0
|
|
20230718,132500,109545120,18770,18770,18770,18770,0
|
|
20230718,132400,109545120,18770,18770,18770,18770,0
|
|
20230718,132300,109545120,18770,18770,18770,18770,0
|
|
20230718,132200,109545120,18770,18770,18770,18770,0
|
|
20230718,132100,109545120,18770,18770,18770,18770,0
|
|
20230718,132000,109545120,18770,18770,18770,18770,1
|
|
20230718,131900,109526350,18710,18710,18710,18710,0
|
|
20230718,131800,109526350,18710,18710,18710,18710,0
|
|
20230718,131700,109526350,18710,18710,18710,18710,50
|
|
20230718,131600,108590850,18730,18730,18730,18730,0
|
|
20230718,131500,108590850,18730,18730,18730,18730,0
|
|
20230718,131400,108590850,18730,18730,18730,18730,0
|
|
20230718,131300,108590850,18730,18730,18730,18730,0
|
|
20230718,131200,108590850,18730,18720,18750,18720,147
|
|
20230718,131100,105837620,18720,18720,18720,18720,0
|
|
20230718,131000,105837620,18720,18750,18750,18720,6
|
|
20230718,130900,105725160,18760,18760,18760,18760,1
|
|
20230718,130800,105706400,18760,18760,18760,18760,0
|
|
20230718,130700,105706400,18760,18760,18760,18760,0
|
|
20230718,130600,105706400,18760,18760,18760,18760,0
|
|
20230718,130500,105706400,18760,18760,18760,18760,0
|
|
20230718,130400,105706400,18760,18760,18760,18760,2
|
|
20230718,130300,105668880,18750,18750,18750,18750,0
|
|
20230718,130200,105668880,18750,18750,18750,18750,0
|
|
20230718,130100,105668880,18750,18750,18750,18750,35
|
|
20230718,130000,105012630,18760,18760,18760,18760,0
|
|
20230718,125900,105012630,18760,18760,18760,18760,0
|
|
20230718,125800,105012630,18760,18760,18760,18760,1
|
|
20230718,125700,104993870,18750,18750,18750,18750,0
|
|
20230718,125600,104993870,18750,18750,18750,18750,0
|
|
20230718,125500,104993870,18750,18750,18750,18750,0
|
|
20230718,125400,104993870,18750,18740,18750,18740,75
|
|
20230718,125300,103587880,18730,18730,18730,18730,0
|
|
20230718,125200,103587880,18730,18730,18730,18730,176
|
|
20230718,125100,100291400,18730,18730,18730,18730,0
|
|
20230718,125000,100291400,18730,18730,18730,18730,0
|
|
20230718,124900,100291400,18730,18730,18730,18730,0
|
|
20230718,124800,100291400,18730,18730,18730,18730,0
|
|
20230718,124700,100291400,18730,18720,18730,18720,10
|
|
20230718,124600,100104190,18720,18700,18720,18700,14
|
|
20230718,124500,99842240,18720,18700,18720,18700,10
|
|
20230718,124400,99655170,18690,18690,18690,18690,0
|
|
20230718,124300,99655170,18690,18690,18690,18690,0
|
|
20230718,124200,99655170,18690,18690,18690,18690,0
|
|
20230718,124100,99655170,18690,18690,18690,18690,0
|
|
20230718,124000,99655170,18690,18690,18690,18690,0
|
|
20230718,123900,99655170,18690,18690,18690,18690,0
|
|
20230718,123800,99655170,18690,18690,18690,18690,11
|
|
20230718,123700,99449580,18710,18710,18710,18710,0
|
|
20230718,123600,99449580,18710,18710,18710,18710,1
|
|
20230718,123500,99430870,18710,18710,18710,18710,1
|
|
20230718,123400,99412160,18710,18710,18710,18710,1
|
|
20230718,123300,99393450,18690,18690,18690,18690,0
|
|
20230718,123200,99393450,18690,18690,18690,18690,0
|
|
20230718,123100,99393450,18690,18690,18690,18690,0
|
|
20230718,123000,99393450,18690,18690,18690,18690,0
|
|
20230718,122900,99393450,18690,18690,18690,18690,0
|
|
20230718,122800,99393450,18690,18690,18690,18690,80
|
|
20230718,122700,97898250,18720,18720,18720,18720,0
|
|
20230718,122600,97898250,18720,18720,18720,18720,0
|
|
20230718,122500,97898250,18720,18710,18720,18710,20
|
|
20230718,122400,97524000,18690,18700,18700,18690,25
|
|
20230718,122300,97056670,18710,18710,18710,18710,0
|
|
20230718,122200,97056670,18710,18710,18710,18710,0
|
|
20230718,122100,97056670,18710,18710,18710,18710,0
|
|
20230718,122000,97056670,18710,18710,18710,18710,0
|
|
20230718,121900,97056670,18710,18710,18710,18710,0
|
|
20230718,121800,97056670,18710,18710,18710,18710,0
|
|
20230718,121700,97056670,18710,18710,18710,18710,1
|
|
20230718,121600,97037960,18710,18710,18710,18710,11
|
|
20230718,121500,96832150,18710,18710,18710,18710,0
|
|
20230718,121400,96832150,18710,18710,18710,18710,0
|
|
20230718,121300,96832150,18710,18710,18710,18710,0
|
|
20230718,121200,96832150,18710,18710,18710,18710,1
|
|
20230718,121100,96813440,18700,18700,18700,18700,0
|
|
20230718,121000,96813440,18700,18700,18700,18700,0
|
|
20230718,120900,96813440,18700,18700,18700,18700,0
|
|
20230718,120800,96813440,18700,18700,18700,18700,0
|
|
20230718,120700,96813440,18700,18700,18700,18700,0
|
|
20230718,120600,96813440,18700,18700,18700,18700,12
|
|
20230718,120500,96589040,18700,18700,18700,18700,0
|
|
20230718,120400,96589040,18700,18700,18700,18700,20
|
|
20230718,120300,96215040,18700,18700,18700,18700,0
|
|
20230718,120200,96215040,18700,18700,18700,18700,0
|
|
20230718,120100,96215040,18700,18700,18700,18700,0
|
|
20230718,120000,96215040,18700,18700,18700,18700,0
|
|
20230718,115900,96215040,18700,18700,18700,18700,0
|
|
20230718,115800,96215040,18700,18700,18700,18700,100
|
|
20230718,115700,94345040,18700,18700,18700,18700,0
|
|
20230718,115600,94345040,18700,18700,18700,18700,0
|
|
20230718,115500,94345040,18700,18700,18700,18700,0
|
|
20230718,115400,94345040,18700,18700,18700,18700,0
|
|
20230718,115300,94345040,18700,18700,18700,18700,0
|
|
20230718,115200,94345040,18700,18710,18710,18700,124
|
|
20230718,115100,92026230,18720,18720,18720,18720,0
|
|
20230718,115000,92026230,18720,18720,18720,18720,0
|
|
20230718,114900,92026230,18720,18720,18720,18720,1
|
|
20230718,114800,92007510,18700,18700,18700,18700,11
|
|
20230718,114700,91801810,18700,18700,18700,18700,0
|
|
20230718,114600,91801810,18700,18700,18700,18700,0
|
|
20230718,114500,91801810,18700,18700,18700,18700,38
|
|
20230718,114400,91091210,18710,18710,18710,18710,4
|
|
20230718,114300,91016370,18710,18710,18710,18710,2
|
|
20230718,114200,90978950,18710,18710,18710,18710,0
|
|
20230718,114100,90978950,18710,18710,18710,18710,0
|
|
20230718,114000,90978950,18710,18710,18710,18710,0
|
|
20230718,113900,90978950,18710,18710,18710,18710,0
|
|
20230718,113800,90978950,18710,18710,18710,18710,0
|
|
20230718,113700,90978950,18710,18710,18710,18710,0
|
|
20230718,113600,90978950,18710,18710,18710,18710,0
|
|
20230718,113500,90978950,18710,18710,18710,18710,1
|
|
20230718,113400,90960240,18690,18690,18690,18690,0
|
|
20230718,113300,90960240,18690,18690,18690,18690,9
|
|
20230718,113200,90792030,18700,18700,18700,18700,1
|
|
20230718,113100,90773330,18730,18730,18730,18730,0
|
|
20230718,113000,90773330,18730,18730,18730,18730,0
|
|
20230718,112900,90773330,18730,18730,18730,18730,0
|
|
20230718,112800,90773330,18730,18730,18730,18730,0
|
|
20230718,112700,90773330,18730,18730,18730,18730,0
|
|
20230718,112600,90773330,18730,18730,18730,18730,1
|
|
20230718,112500,90754600,18690,18690,18690,18690,0
|
|
20230718,112400,90754600,18690,18690,18690,18690,45
|
|
20230718,112300,89913550,18690,18690,18690,18690,0
|
|
20230718,112200,89913550,18690,18690,18690,18690,0
|
|
20230718,112100,89913550,18690,18690,18690,18690,0
|
|
20230718,112000,89913550,18690,18690,18690,18690,0
|
|
20230718,111900,89913550,18690,18690,18690,18690,0
|
|
20230718,111800,89913550,18690,18690,18690,18690,0
|
|
20230718,111700,89913550,18690,18690,18690,18690,0
|
|
20230718,111600,89913550,18690,18690,18690,18690,8
|
|
20230718,111500,89764030,18700,18700,18700,18700,0
|
|
20230718,111400,89764030,18700,18700,18700,18700,20
|
|
20230718,111300,89390030,18740,18740,18740,18740,0
|
|
20230718,111200,89390030,18740,18740,18740,18740,1
|
|
20230718,111100,89371290,18690,18690,18690,18690,0
|
|
20230718,111000,89371290,18690,18740,18740,18690,59
|
|
20230718,110900,88268010,18730,18730,18730,18730,0
|
|
20230718,110800,88268010,18730,18730,18730,18730,0
|
|
20230718,110700,88268010,18730,18730,18730,18730,1
|
|
20230718,110600,88249280,18740,18740,18740,18740,0
|
|
20230718,110500,88249280,18740,18740,18740,18740,0
|
|
20230718,110400,88249280,18740,18740,18740,18740,0
|
|
20230718,110300,88249280,18740,18730,18740,18730,2
|
|
20230718,110200,88211810,18740,18740,18740,18740,0
|
|
20230718,110100,88211810,18740,18740,18740,18740,0
|
|
20230718,110000,88211810,18740,18740,18740,18740,0
|
|
20230718,105900,88211810,18740,18740,18740,18740,0
|
|
20230718,105800,88211810,18740,18730,18740,18730,60
|
|
20230718,105700,87087980,18730,18730,18730,18730,10
|
|
20230718,105600,86900680,18710,18720,18720,18710,15
|
|
20230718,105500,86619920,18730,18720,18730,18720,5
|
|
20230718,105400,86526280,18730,18730,18730,18730,0
|
|
20230718,105300,86526280,18730,18730,18730,18730,21
|
|
20230718,105200,86132950,18730,18730,18730,18730,11
|
|
20230718,105100,85926920,18740,18740,18740,18740,0
|
|
20230718,105000,85926920,18740,18740,18740,18740,0
|
|
20230718,104900,85926920,18740,18730,18740,18730,27
|
|
20230718,104800,85420950,18740,18740,18740,18740,0
|
|
20230718,104700,85420950,18740,18740,18740,18740,0
|
|
20230718,104600,85420950,18740,18740,18740,18740,0
|
|
20230718,104500,85420950,18740,18740,18740,18740,5
|
|
20230718,104400,85327250,18740,18730,18740,18730,8
|
|
20230718,104300,85177380,18710,18710,18710,18710,9
|
|
20230718,104200,85008990,18740,18740,18740,18740,0
|
|
20230718,104100,85008990,18740,18740,18740,18730,6
|
|
20230718,104000,84896590,18720,18710,18730,18690,87
|
|
20230718,103900,83269310,18720,18720,18720,18710,41
|
|
20230718,103800,82501800,18710,18710,18710,18710,0
|
|
20230718,103700,82501800,18710,18710,18710,18710,0
|
|
20230718,103600,82501800,18710,18710,18710,18710,0
|
|
20230718,103500,82501800,18710,18710,18710,18710,1
|
|
20230718,103400,82483090,18700,18700,18700,18700,0
|
|
20230718,103300,82483090,18700,18700,18700,18700,0
|
|
20230718,103200,82483090,18700,18700,18700,18700,0
|
|
20230718,103100,82483090,18700,18700,18700,18700,0
|
|
20230718,103000,82483090,18700,18700,18700,18700,11
|
|
20230718,102900,82277390,18700,18700,18700,18700,0
|
|
20230718,102800,82277390,18700,18720,18720,18700,16
|
|
20230718,102700,81978130,18710,18710,18710,18710,1
|
|
20230718,102600,81959420,18710,18710,18710,18710,0
|
|
20230718,102500,81959420,18710,18710,18710,18710,0
|
|
20230718,102400,81959420,18710,18710,18710,18710,0
|
|
20230718,102300,81959420,18710,18710,18710,18710,1
|
|
20230718,102200,81940710,18710,18710,18720,18710,444
|
|
20230718,102100,73629180,18710,18720,18720,18710,35
|
|
20230718,102000,72974000,18730,18720,18730,18720,14
|
|
20230718,101900,72711820,18730,18730,18730,18730,117
|
|
20230718,101800,70520410,18740,18740,18740,18740,0
|
|
20230718,101700,70520410,18740,18740,18740,18740,10
|
|
20230718,101600,70333010,18750,18740,18750,18730,21
|
|
20230718,101500,69939430,18740,18740,18740,18740,1
|
|
20230718,101400,69920690,18740,18740,18740,18740,2
|
|
20230718,101300,69883210,18730,18730,18730,18730,0
|
|
20230718,101200,69883210,18730,18730,18730,18730,1
|
|
20230718,101100,69864480,18730,18740,18740,18730,17
|
|
20230718,101000,69545930,18740,18740,18740,18740,0
|
|
20230718,100900,69545930,18740,18740,18740,18740,0
|
|
20230718,100800,69545930,18740,18740,18740,18740,3
|
|
20230718,100700,69489710,18750,18750,18750,18750,0
|
|
20230718,100600,69489710,18750,18750,18750,18750,0
|
|
20230718,100500,69489710,18750,18750,18750,18750,4
|
|
20230718,100400,69414710,18750,18750,18750,18750,2
|
|
20230718,100300,69377210,18750,18750,18750,18750,0
|
|
20230718,100200,69377210,18750,18750,18750,18750,10
|
|
20230718,100100,69189710,18740,18740,18740,18740,4
|
|
20230718,100000,69114750,18750,18750,18750,18750,0
|
|
20230718,095900,69114750,18750,18750,18750,18750,0
|
|
20230718,095800,69114750,18750,18750,18750,18750,10
|
|
20230718,095700,68927250,18750,18740,18750,18740,161
|
|
20230718,095600,65910100,18750,18750,18750,18750,0
|
|
20230718,095500,65910100,18750,18770,18770,18750,28
|
|
20230718,095400,65385080,18750,18770,18770,18750,1350
|
|
20230718,095300,40061710,18780,18780,18780,18780,300
|
|
20230718,095200,34427710,18790,18790,18790,18790,0
|
|
20230718,095100,34427710,18790,18790,18790,18790,0
|
|
20230718,095000,34427710,18790,18810,18830,18790,18
|
|
20230718,094900,34089270,18780,18780,18780,18780,0
|
|
20230718,094800,34089270,18780,18780,18780,18780,0
|
|
20230718,094700,34089270,18780,18780,18780,18780,3
|
|
20230718,094600,34032930,18780,18780,18780,18770,115
|
|
20230718,094500,31873860,18800,18790,18800,18790,56
|
|
20230718,094400,30821440,18790,18790,18790,18790,2
|
|
20230718,094300,30783860,18790,18790,18790,18790,2
|
|
20230718,094200,30746280,18760,18760,18760,18760,0
|
|
20230718,094100,30746280,18760,18760,18760,18760,8
|
|
20230718,094000,30596200,18760,18760,18760,18760,0
|
|
20230718,093900,30596200,18760,18760,18760,18760,0
|
|
20230718,093800,30596200,18760,18770,18770,18760,46
|
|
20230718,093700,29732990,18770,18790,18790,18770,20
|
|
20230718,093600,29357250,18790,18800,18800,18790,13
|
|
20230718,093500,29112880,18800,18800,18800,18800,87
|
|
20230718,093400,27477280,18810,18810,18810,18810,0
|
|
20230718,093300,27477280,18810,18810,18810,18810,11
|
|
20230718,093200,27270370,18810,18810,18810,18810,1
|
|
20230718,093100,27251560,18810,18810,18810,18810,1
|
|
20230718,093000,27232750,18810,18810,18810,18810,2
|
|
20230718,092900,27195130,18810,18810,18810,18810,5
|
|
20230718,092800,27101080,18810,18810,18810,18810,0
|
|
20230718,092700,27101080,18810,18810,18810,18810,138
|
|
20230718,092600,24505300,18810,18820,18820,18810,60
|
|
20230718,092500,23376420,18820,18820,18820,18820,0
|
|
20230718,092400,23376420,18820,18820,18820,18820,0
|
|
20230718,092300,23376420,18820,18820,18820,18820,0
|
|
20230718,092200,23376420,18820,18830,18830,18820,7
|
|
20230718,092100,23244650,18840,18840,18840,18840,10
|
|
20230718,092000,23056250,18840,18840,18840,18840,0
|
|
20230718,091900,23056250,18840,18830,18840,18830,55
|
|
20230718,091800,22020470,18830,18840,18840,18830,31
|
|
20230718,091700,21436710,18850,18840,18850,18840,15
|
|
20230718,091600,21154070,18830,18830,18830,18830,11
|
|
20230718,091500,20946940,18860,18860,18860,18860,0
|
|
20230718,091400,20946940,18860,18820,18860,18820,32
|
|
20230718,091300,20344400,18820,18820,18820,18820,7
|
|
20230718,091200,20212660,18820,18820,18820,18820,0
|
|
20230718,091100,20212660,18820,18820,18820,18820,40
|
|
20230718,091000,19459860,18880,18880,18880,18880,0
|
|
20230718,090900,19459860,18880,18880,18880,18880,0
|
|
20230718,090800,19459860,18880,18880,18880,18880,0
|
|
20230718,090700,19459860,18880,18880,18880,18880,0
|
|
20230718,090600,19459860,18880,18880,18880,18880,6
|
|
20230718,090500,19346580,18900,18900,18900,18900,0
|
|
20230718,090400,19346580,18900,18900,18900,18880,138
|
|
20230718,090300,16739560,18900,18900,18900,18900,85
|
|
20230718,090200,15133060,18900,18880,18900,18880,51
|
|
20230718,090100,14169420,18900,18890,18900,18890,685
|
|
20230718,090000,1223750,18890,18790,18890,18790,65
|