643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194000,63475560,10760,10760,10760,10760,96
|
|
20230718,193900,63475560,10760,10760,10760,10760,0
|
|
20230718,193800,63475560,10760,10760,10760,10760,0
|
|
20230718,193700,63475560,10760,10760,10760,10760,0
|
|
20230718,193600,63475560,10760,10760,10760,10760,0
|
|
20230718,193500,63475560,10760,10760,10760,10760,0
|
|
20230718,193400,63475560,10760,10760,10760,10760,0
|
|
20230718,193300,63475560,10760,10760,10760,10760,0
|
|
20230718,193200,63475560,10760,10760,10760,10760,0
|
|
20230718,193100,63475560,10760,10760,10760,10760,0
|
|
20230718,193000,63475560,10760,10760,10760,10760,0
|
|
20230718,192900,63475560,10760,10760,10760,10760,0
|
|
20230718,192800,63475560,10760,10760,10760,10760,0
|
|
20230718,192700,63475560,10760,10760,10760,10760,0
|
|
20230718,192600,63475560,10760,10760,10760,10760,0
|
|
20230718,192500,63475560,10760,10760,10760,10760,0
|
|
20230718,192400,63475560,10760,10760,10760,10760,0
|
|
20230718,192300,63475560,10760,10760,10760,10760,0
|
|
20230718,192200,63475560,10760,10760,10760,10760,0
|
|
20230718,192100,63475560,10760,10760,10760,10760,0
|
|
20230718,192000,63475560,10760,10760,10760,10760,0
|
|
20230718,191900,63475560,10760,10760,10760,10760,0
|
|
20230718,191800,63475560,10760,10760,10760,10760,0
|
|
20230718,191700,63475560,10760,10760,10760,10760,0
|
|
20230718,191600,63475560,10760,10760,10760,10760,0
|
|
20230718,191500,63475560,10760,10760,10760,10760,0
|
|
20230718,191400,63475560,10760,10760,10760,10760,0
|
|
20230718,191300,63475560,10760,10760,10760,10760,0
|
|
20230718,191200,63475560,10760,10760,10760,10760,0
|
|
20230718,191100,63475560,10760,10760,10760,10760,0
|
|
20230718,191000,63475560,10760,10760,10760,10760,96
|
|
20230718,190900,63475560,10760,10760,10760,10760,0
|
|
20230718,190800,63475560,10760,10760,10760,10760,0
|
|
20230718,190700,63475560,10760,10760,10760,10760,0
|
|
20230718,190600,63475560,10760,10760,10760,10760,0
|
|
20230718,190500,63475560,10760,10760,10760,10760,0
|
|
20230718,190400,63475560,10760,10760,10760,10760,0
|
|
20230718,190300,63475560,10760,10760,10760,10760,0
|
|
20230718,190200,63475560,10760,10760,10760,10760,0
|
|
20230718,190100,63475560,10760,10760,10760,10760,0
|
|
20230718,190000,63475560,10760,10760,10760,10760,0
|
|
20230718,185900,63475560,10760,10760,10760,10760,0
|
|
20230718,185800,63475560,10760,10760,10760,10760,0
|
|
20230718,185700,63475560,10760,10760,10760,10760,0
|
|
20230718,185600,63475560,10760,10760,10760,10760,0
|
|
20230718,185500,63475560,10760,10760,10760,10760,0
|
|
20230718,185400,63475560,10760,10760,10760,10760,0
|
|
20230718,185300,63475560,10760,10760,10760,10760,0
|
|
20230718,185200,63475560,10760,10760,10760,10760,0
|
|
20230718,185100,63475560,10760,10760,10760,10760,0
|
|
20230718,185000,63475560,10760,10760,10760,10760,0
|
|
20230718,184900,63475560,10760,10760,10760,10760,0
|
|
20230718,184800,63475560,10760,10760,10760,10760,0
|
|
20230718,184700,63475560,10760,10760,10760,10760,0
|
|
20230718,184600,63475560,10760,10760,10760,10760,0
|
|
20230718,184500,63475560,10760,10760,10760,10760,0
|
|
20230718,184400,63475560,10760,10760,10760,10760,0
|
|
20230718,184300,63475560,10760,10760,10760,10760,0
|
|
20230718,184200,63475560,10760,10760,10760,10760,0
|
|
20230718,184100,63475560,10760,10760,10760,10760,0
|
|
20230718,184000,63475560,10760,10760,10760,10760,96
|
|
20230718,183900,63475560,10760,10760,10760,10760,0
|
|
20230718,183800,63475560,10760,10760,10760,10760,0
|
|
20230718,183700,63475560,10760,10760,10760,10760,0
|
|
20230718,183600,63475560,10760,10760,10760,10760,0
|
|
20230718,183500,63475560,10760,10760,10760,10760,0
|
|
20230718,183400,63475560,10760,10760,10760,10760,0
|
|
20230718,183300,63475560,10760,10760,10760,10760,0
|
|
20230718,183200,63475560,10760,10760,10760,10760,0
|
|
20230718,183100,63475560,10760,10760,10760,10760,0
|
|
20230718,183000,63475560,10760,10760,10760,10760,0
|
|
20230718,182900,63475560,10760,10760,10760,10760,0
|
|
20230718,182800,63475560,10760,10760,10760,10760,0
|
|
20230718,182700,63475560,10760,10760,10760,10760,0
|
|
20230718,182600,63475560,10760,10760,10760,10760,0
|
|
20230718,182500,63475560,10760,10760,10760,10760,0
|
|
20230718,182400,63475560,10760,10760,10760,10760,0
|
|
20230718,182300,63475560,10760,10760,10760,10760,0
|
|
20230718,182200,63475560,10760,10760,10760,10760,0
|
|
20230718,182100,63475560,10760,10760,10760,10760,0
|
|
20230718,182000,63475560,10760,10760,10760,10760,0
|
|
20230718,181900,63475560,10760,10760,10760,10760,0
|
|
20230718,181800,63475560,10760,10760,10760,10760,0
|
|
20230718,181700,63475560,10760,10760,10760,10760,0
|
|
20230718,181600,63475560,10760,10760,10760,10760,0
|
|
20230718,181500,63475560,10760,10760,10760,10760,0
|
|
20230718,181400,63475560,10760,10760,10760,10760,0
|
|
20230718,181300,63475560,10760,10760,10760,10760,0
|
|
20230718,181200,63475560,10760,10760,10760,10760,0
|
|
20230718,181100,63475560,10760,10760,10760,10760,0
|
|
20230718,181000,63475560,10760,10760,10760,10760,96
|
|
20230718,180900,63475560,10760,10760,10760,10760,0
|
|
20230718,180800,63475560,10760,10760,10760,10760,0
|
|
20230718,180700,63475560,10760,10760,10760,10760,0
|
|
20230718,180600,63475560,10760,10760,10760,10760,0
|
|
20230718,180500,63475560,10760,10760,10760,10760,0
|
|
20230718,180400,63475560,10760,10760,10760,10760,0
|
|
20230718,180300,63475560,10760,10760,10760,10760,0
|
|
20230718,180200,63475560,10760,10760,10760,10760,0
|
|
20230718,180100,63475560,10760,10760,10760,10760,0
|
|
20230718,180000,63475560,10760,10760,10760,10760,0
|
|
20230718,175900,63475560,10760,10760,10760,10760,0
|
|
20230718,175800,63475560,10760,10760,10760,10760,0
|
|
20230718,175700,63475560,10760,10760,10760,10760,0
|
|
20230718,175600,63475560,10760,10760,10760,10760,0
|
|
20230718,175500,63475560,10760,10760,10760,10760,0
|
|
20230718,175400,63475560,10760,10760,10760,10760,0
|
|
20230718,175300,63475560,10760,10760,10760,10760,0
|
|
20230718,175200,63475560,10760,10760,10760,10760,0
|
|
20230718,175100,63475560,10760,10760,10760,10760,0
|
|
20230718,175000,63475560,10760,10760,10760,10760,0
|
|
20230718,174900,63475560,10760,10760,10760,10760,0
|
|
20230718,174800,63475560,10760,10760,10760,10760,0
|
|
20230718,174700,63475560,10760,10760,10760,10760,0
|
|
20230718,174600,63475560,10760,10760,10760,10760,0
|
|
20230718,174500,63475560,10760,10760,10760,10760,0
|
|
20230718,174400,63475560,10760,10760,10760,10760,0
|
|
20230718,174300,63475560,10760,10760,10760,10760,0
|
|
20230718,174200,63475560,10760,10760,10760,10760,0
|
|
20230718,174100,63475560,10760,10760,10760,10760,0
|
|
20230718,174000,63475560,10760,10760,10760,10760,96
|
|
20230718,173900,63475560,10760,10760,10760,10760,0
|
|
20230718,173800,63475560,10760,10760,10760,10760,0
|
|
20230718,173700,63475560,10760,10760,10760,10760,0
|
|
20230718,173600,63475560,10760,10760,10760,10760,0
|
|
20230718,173500,63475560,10760,10760,10760,10760,0
|
|
20230718,173400,63475560,10760,10760,10760,10760,0
|
|
20230718,173300,63475560,10760,10760,10760,10760,0
|
|
20230718,173200,63475560,10760,10760,10760,10760,0
|
|
20230718,173100,63475560,10760,10760,10760,10760,0
|
|
20230718,173000,63475560,10760,10760,10760,10760,0
|
|
20230718,172900,63475560,10760,10760,10760,10760,0
|
|
20230718,172800,63475560,10760,10760,10760,10760,0
|
|
20230718,172700,63475560,10760,10760,10760,10760,0
|
|
20230718,172600,63475560,10760,10760,10760,10760,0
|
|
20230718,172500,63475560,10760,10760,10760,10760,0
|
|
20230718,172400,63475560,10760,10760,10760,10760,0
|
|
20230718,172300,63475560,10760,10760,10760,10760,0
|
|
20230718,172200,63475560,10760,10760,10760,10760,0
|
|
20230718,172100,63475560,10760,10760,10760,10760,0
|
|
20230718,172000,63475560,10760,10760,10760,10760,0
|
|
20230718,171900,63475560,10760,10760,10760,10760,0
|
|
20230718,171800,63475560,10760,10760,10760,10760,0
|
|
20230718,171700,63475560,10760,10760,10760,10760,0
|
|
20230718,171600,63475560,10760,10760,10760,10760,0
|
|
20230718,171500,63475560,10760,10760,10760,10760,0
|
|
20230718,171400,63475560,10760,10760,10760,10760,0
|
|
20230718,171300,63475560,10760,10760,10760,10760,0
|
|
20230718,171200,63475560,10760,10760,10760,10760,0
|
|
20230718,171100,63475560,10760,10760,10760,10760,0
|
|
20230718,171000,63475560,10760,10760,10760,10760,96
|
|
20230718,170900,63475560,10760,10760,10760,10760,0
|
|
20230718,170800,63475560,10760,10760,10760,10760,0
|
|
20230718,170700,63475560,10760,10760,10760,10760,0
|
|
20230718,170600,63475560,10760,10760,10760,10760,0
|
|
20230718,170500,63475560,10760,10760,10760,10760,0
|
|
20230718,170400,63475560,10760,10760,10760,10760,0
|
|
20230718,170300,63475560,10760,10760,10760,10760,0
|
|
20230718,170200,63475560,10760,10760,10760,10760,0
|
|
20230718,170100,63475560,10760,10760,10760,10760,0
|
|
20230718,170000,63475560,10760,10760,10760,10760,0
|
|
20230718,165900,63475560,10760,10760,10760,10760,0
|
|
20230718,165800,63475560,10760,10760,10760,10760,0
|
|
20230718,165700,63475560,10760,10760,10760,10760,0
|
|
20230718,165600,63475560,10760,10760,10760,10760,0
|
|
20230718,165500,63475560,10760,10760,10760,10760,0
|
|
20230718,165400,63475560,10760,10760,10760,10760,0
|
|
20230718,165300,63475560,10760,10760,10760,10760,0
|
|
20230718,165200,63475560,10760,10760,10760,10760,0
|
|
20230718,165100,63475560,10760,10760,10760,10760,0
|
|
20230718,165000,63475560,10760,10760,10760,10760,0
|
|
20230718,164900,63475560,10760,10760,10760,10760,0
|
|
20230718,164800,63475560,10760,10760,10760,10760,0
|
|
20230718,164700,63475560,10760,10760,10760,10760,0
|
|
20230718,164600,63475560,10760,10760,10760,10760,0
|
|
20230718,164500,63475560,10760,10760,10760,10760,0
|
|
20230718,164400,63475560,10760,10760,10760,10760,0
|
|
20230718,164300,63475560,10760,10760,10760,10760,0
|
|
20230718,164200,63475560,10760,10760,10760,10760,0
|
|
20230718,164100,63475560,10760,10760,10760,10760,0
|
|
20230718,164000,63475560,10760,10760,10760,10760,96
|
|
20230718,163900,63475560,10760,10760,10760,10760,0
|
|
20230718,163800,63475560,10760,10760,10760,10760,0
|
|
20230718,163700,63475560,10760,10760,10760,10760,0
|
|
20230718,163600,63475560,10760,10760,10760,10760,0
|
|
20230718,163500,63475560,10760,10760,10760,10760,0
|
|
20230718,163400,63475560,10760,10760,10760,10760,0
|
|
20230718,163300,63475560,10760,10760,10760,10760,0
|
|
20230718,163200,63475560,10760,10760,10760,10760,0
|
|
20230718,163100,63475560,10760,10760,10760,10760,0
|
|
20230718,163000,63475560,10760,10760,10760,10760,0
|
|
20230718,162900,63475560,10760,10760,10760,10760,0
|
|
20230718,162800,63475560,10760,10760,10760,10760,0
|
|
20230718,162700,63475560,10760,10760,10760,10760,0
|
|
20230718,162600,63475560,10760,10760,10760,10760,0
|
|
20230718,162500,63475560,10760,10760,10760,10760,0
|
|
20230718,162400,63475560,10760,10760,10760,10760,0
|
|
20230718,162300,63475560,10760,10760,10760,10760,0
|
|
20230718,162200,63475560,10760,10760,10760,10760,0
|
|
20230718,162100,63475560,10760,10760,10760,10760,0
|
|
20230718,162000,63475560,10760,10760,10760,10760,0
|
|
20230718,161900,63475560,10760,10760,10760,10760,0
|
|
20230718,161800,63475560,10760,10760,10760,10760,0
|
|
20230718,161700,63475560,10760,10760,10760,10760,0
|
|
20230718,161600,63475560,10760,10760,10760,10760,0
|
|
20230718,161500,63475560,10760,10760,10760,10760,0
|
|
20230718,161400,63475560,10760,10760,10760,10760,0
|
|
20230718,161300,63475560,10760,10760,10760,10760,0
|
|
20230718,161200,63475560,10760,10760,10760,10760,0
|
|
20230718,161100,63475560,10760,10760,10760,10760,0
|
|
20230718,161000,63475560,10760,10760,10760,10760,96
|
|
20230718,160900,63475560,10760,10760,10760,10760,0
|
|
20230718,160800,63475560,10760,10760,10760,10760,0
|
|
20230718,160700,63475560,10760,10760,10760,10760,0
|
|
20230718,160600,63475560,10760,10760,10760,10760,0
|
|
20230718,160500,63475560,10760,10760,10760,10760,0
|
|
20230718,160400,63475560,10760,10760,10760,10760,0
|
|
20230718,160300,63475560,10760,10760,10760,10760,0
|
|
20230718,160200,63475560,10760,10760,10760,10760,0
|
|
20230718,160100,63475560,10760,10760,10760,10760,0
|
|
20230718,160000,63475560,10760,10760,10760,10760,0
|
|
20230718,155900,63475560,10760,10760,10760,10760,0
|
|
20230718,155800,63475560,10760,10760,10760,10760,0
|
|
20230718,155700,63475560,10760,10760,10760,10760,0
|
|
20230718,155600,63475560,10760,10760,10760,10760,0
|
|
20230718,155500,63475560,10760,10760,10760,10760,0
|
|
20230718,155400,63475560,10760,10760,10760,10760,0
|
|
20230718,155300,63475560,10760,10760,10760,10760,0
|
|
20230718,155200,63475560,10760,10760,10760,10760,0
|
|
20230718,155100,63475560,10760,10760,10760,10760,0
|
|
20230718,155000,63475560,10760,10760,10760,10760,0
|
|
20230718,154900,63475560,10760,10760,10760,10760,0
|
|
20230718,154800,63475560,10760,10760,10760,10760,0
|
|
20230718,154700,63475560,10760,10760,10760,10760,0
|
|
20230718,154600,63475560,10760,10760,10760,10760,0
|
|
20230718,154500,63475560,10760,10760,10760,10760,0
|
|
20230718,154400,63475560,10760,10760,10760,10760,0
|
|
20230718,154300,63475560,10760,10760,10760,10760,0
|
|
20230718,154200,63475560,10760,10760,10760,10760,0
|
|
20230718,154100,63475560,10760,10760,10760,10760,0
|
|
20230718,154000,63475560,10760,10760,10760,10760,96
|
|
20230718,153900,63475560,10760,10760,10760,10760,0
|
|
20230718,153800,63475560,10760,10760,10760,10760,0
|
|
20230718,153700,63475560,10760,10760,10760,10760,0
|
|
20230718,153600,63475560,10760,10760,10760,10760,0
|
|
20230718,153500,63475560,10760,10760,10760,10760,0
|
|
20230718,153400,63475560,10760,10760,10760,10760,0
|
|
20230718,153300,63475560,10760,10760,10760,10760,0
|
|
20230718,153200,63475560,10760,10760,10760,10760,0
|
|
20230718,153100,63475560,10760,10760,10760,10760,0
|
|
20230718,153000,63475560,10760,10760,10760,10760,96
|
|
20230718,152900,62442600,10750,10750,10750,10750,0
|
|
20230718,152800,62442600,10750,10750,10750,10750,0
|
|
20230718,152700,62442600,10750,10750,10750,10750,0
|
|
20230718,152600,62442600,10750,10750,10750,10750,0
|
|
20230718,152500,62442600,10750,10750,10750,10750,0
|
|
20230718,152400,62442600,10750,10750,10750,10750,0
|
|
20230718,152300,62442600,10750,10750,10750,10750,0
|
|
20230718,152200,62442600,10750,10750,10750,10750,0
|
|
20230718,152100,62442600,10750,10750,10750,10750,0
|
|
20230718,152000,62442600,10750,10750,10750,10750,0
|
|
20230718,151900,62442600,10750,10750,10750,10750,0
|
|
20230718,151800,62442600,10750,10750,10750,10750,0
|
|
20230718,151700,62442600,10750,10750,10750,10750,0
|
|
20230718,151600,62442600,10750,10750,10750,10750,16
|
|
20230718,151500,62270600,10750,10750,10750,10750,0
|
|
20230718,151400,62270600,10750,10750,10750,10750,0
|
|
20230718,151300,62270600,10750,10750,10750,10750,0
|
|
20230718,151200,62270600,10750,10750,10750,10750,10
|
|
20230718,151100,62163100,10750,10750,10750,10750,0
|
|
20230718,151000,62163100,10750,10770,10770,10750,60
|
|
20230718,150900,61517950,10760,10760,10760,10760,1
|
|
20230718,150800,61507190,10760,10770,10770,10760,100
|
|
20230718,150700,60431160,10760,10760,10760,10760,0
|
|
20230718,150600,60431160,10760,10760,10760,10760,0
|
|
20230718,150500,60431160,10760,10760,10760,10760,0
|
|
20230718,150400,60431160,10760,10760,10760,10760,0
|
|
20230718,150300,60431160,10760,10760,10760,10760,19
|
|
20230718,150200,60226720,10760,10760,10760,10760,0
|
|
20230718,150100,60226720,10760,10760,10760,10760,1
|
|
20230718,150000,60215960,10750,10750,10750,10750,0
|
|
20230718,145900,60215960,10750,10750,10750,10750,0
|
|
20230718,145800,60215960,10750,10750,10750,10750,0
|
|
20230718,145700,60215960,10750,10750,10750,10750,0
|
|
20230718,145600,60215960,10750,10750,10750,10750,0
|
|
20230718,145500,60215960,10750,10750,10750,10750,1
|
|
20230718,145400,60205210,10760,10760,10760,10760,0
|
|
20230718,145300,60205210,10760,10760,10760,10760,0
|
|
20230718,145200,60205210,10760,10760,10760,10760,0
|
|
20230718,145100,60205210,10760,10760,10760,10760,4
|
|
20230718,145000,60162170,10750,10750,10750,10750,0
|
|
20230718,144900,60162170,10750,10760,10760,10750,244
|
|
20230718,144800,57538730,10760,10760,10760,10760,0
|
|
20230718,144700,57538730,10760,10760,10760,10760,0
|
|
20230718,144600,57538730,10760,10760,10760,10760,0
|
|
20230718,144500,57538730,10760,10760,10760,10760,0
|
|
20230718,144400,57538730,10760,10760,10760,10760,0
|
|
20230718,144300,57538730,10760,10760,10760,10760,9
|
|
20230718,144200,57441890,10760,10760,10760,10760,0
|
|
20230718,144100,57441890,10760,10760,10760,10760,100
|
|
20230718,144000,56365890,10760,10760,10760,10760,0
|
|
20230718,143900,56365890,10760,10760,10760,10760,10
|
|
20230718,143800,56258290,10760,10760,10760,10760,0
|
|
20230718,143700,56258290,10760,10760,10760,10760,0
|
|
20230718,143600,56258290,10760,10760,10760,10760,0
|
|
20230718,143500,56258290,10760,10760,10760,10760,0
|
|
20230718,143400,56258290,10760,10760,10760,10760,0
|
|
20230718,143300,56258290,10760,10760,10760,10760,0
|
|
20230718,143200,56258290,10760,10760,10760,10760,0
|
|
20230718,143100,56258290,10760,10760,10760,10760,0
|
|
20230718,143000,56258290,10760,10760,10760,10760,0
|
|
20230718,142900,56258290,10760,10760,10760,10760,0
|
|
20230718,142800,56258290,10760,10760,10760,10760,0
|
|
20230718,142700,56258290,10760,10760,10760,10760,1
|
|
20230718,142600,56247530,10770,10770,10770,10770,40
|
|
20230718,142500,55816730,10770,10770,10770,10770,10
|
|
20230718,142400,55709030,10770,10770,10770,10770,0
|
|
20230718,142300,55709030,10770,10770,10770,10770,0
|
|
20230718,142200,55709030,10770,10770,10770,10770,13
|
|
20230718,142100,55569020,10770,10770,10770,10770,0
|
|
20230718,142000,55569020,10770,10770,10770,10770,1
|
|
20230718,141900,55558250,10770,10770,10770,10770,1
|
|
20230718,141800,55547480,10760,10760,10760,10760,0
|
|
20230718,141700,55547480,10760,10760,10760,10760,0
|
|
20230718,141600,55547480,10760,10760,10760,10760,0
|
|
20230718,141500,55547480,10760,10760,10760,10760,0
|
|
20230718,141400,55547480,10760,10760,10760,10760,0
|
|
20230718,141300,55547480,10760,10760,10760,10760,1
|
|
20230718,141200,55536720,10770,10770,10770,10770,0
|
|
20230718,141100,55536720,10770,10770,10770,10770,0
|
|
20230718,141000,55536720,10770,10770,10770,10770,0
|
|
20230718,140900,55536720,10770,10770,10770,10770,9
|
|
20230718,140800,55439790,10770,10770,10770,10770,0
|
|
20230718,140700,55439790,10770,10770,10770,10770,0
|
|
20230718,140600,55439790,10770,10770,10770,10770,0
|
|
20230718,140500,55439790,10770,10770,10770,10770,0
|
|
20230718,140400,55439790,10770,10770,10770,10770,100
|
|
20230718,140300,54362790,10750,10750,10750,10750,0
|
|
20230718,140200,54362790,10750,10750,10750,10750,0
|
|
20230718,140100,54362790,10750,10750,10750,10750,0
|
|
20230718,140000,54362790,10750,10750,10750,10750,0
|
|
20230718,135900,54362790,10750,10770,10770,10750,31
|
|
20230718,135800,54029050,10760,10760,10760,10760,1
|
|
20230718,135700,54018290,10740,10740,10740,10740,0
|
|
20230718,135600,54018290,10740,10740,10740,10740,0
|
|
20230718,135500,54018290,10740,10740,10740,10740,0
|
|
20230718,135400,54018290,10740,10760,10760,10740,96
|
|
20230718,135300,52985350,10760,10760,10760,10760,0
|
|
20230718,135200,52985350,10760,10760,10760,10760,0
|
|
20230718,135100,52985350,10760,10760,10760,10760,0
|
|
20230718,135000,52985350,10760,10760,10760,10760,10
|
|
20230718,134900,52877750,10770,10770,10770,10770,0
|
|
20230718,134800,52877750,10770,10770,10770,10770,1
|
|
20230718,134700,52866980,10760,10760,10760,10760,0
|
|
20230718,134600,52866980,10760,10760,10760,10760,0
|
|
20230718,134500,52866980,10760,10760,10760,10760,0
|
|
20230718,134400,52866980,10760,10760,10760,10760,0
|
|
20230718,134300,52866980,10760,10760,10760,10760,0
|
|
20230718,134200,52866980,10760,10760,10760,10760,0
|
|
20230718,134100,52866980,10760,10760,10760,10760,0
|
|
20230718,134000,52866980,10760,10760,10760,10760,0
|
|
20230718,133900,52866980,10760,10760,10760,10760,10
|
|
20230718,133800,52759380,10730,10730,10730,10730,0
|
|
20230718,133700,52759380,10730,10730,10730,10730,0
|
|
20230718,133600,52759380,10730,10730,10730,10730,0
|
|
20230718,133500,52759380,10730,10730,10730,10730,0
|
|
20230718,133400,52759380,10730,10730,10730,10730,0
|
|
20230718,133300,52759380,10730,10730,10730,10730,0
|
|
20230718,133200,52759380,10730,10730,10730,10730,0
|
|
20230718,133100,52759380,10730,10730,10730,10730,0
|
|
20230718,133000,52759380,10730,10740,10740,10730,50
|
|
20230718,132900,52222820,10740,10740,10740,10740,0
|
|
20230718,132800,52222820,10740,10740,10740,10740,0
|
|
20230718,132700,52222820,10740,10740,10740,10740,0
|
|
20230718,132600,52222820,10740,10750,10750,10740,12
|
|
20230718,132500,52093930,10740,10740,10740,10740,0
|
|
20230718,132400,52093930,10740,10740,10740,10740,0
|
|
20230718,132300,52093930,10740,10740,10740,10740,0
|
|
20230718,132200,52093930,10740,10740,10740,10740,0
|
|
20230718,132100,52093930,10740,10740,10740,10740,0
|
|
20230718,132000,52093930,10740,10740,10740,10740,0
|
|
20230718,131900,52093930,10740,10740,10740,10740,0
|
|
20230718,131800,52093930,10740,10740,10740,10740,0
|
|
20230718,131700,52093930,10740,10740,10740,10740,0
|
|
20230718,131600,52093930,10740,10740,10740,10740,0
|
|
20230718,131500,52093930,10740,10740,10740,10740,0
|
|
20230718,131400,52093930,10740,10740,10740,10740,51
|
|
20230718,131300,51546190,10740,10740,10740,10740,1
|
|
20230718,131200,51535450,10770,10750,10770,10750,14
|
|
20230718,131100,51384930,10750,10770,10770,10750,57
|
|
20230718,131000,50772160,10750,10750,10750,10750,0
|
|
20230718,130900,50772160,10750,10750,10750,10750,0
|
|
20230718,130800,50772160,10750,10750,10750,10750,0
|
|
20230718,130700,50772160,10750,10750,10750,10750,3
|
|
20230718,130600,50739910,10730,10730,10730,10730,0
|
|
20230718,130500,50739910,10730,10730,10730,10730,0
|
|
20230718,130400,50739910,10730,10730,10730,10730,0
|
|
20230718,130300,50739910,10730,10730,10730,10730,0
|
|
20230718,130200,50739910,10730,10730,10730,10730,0
|
|
20230718,130100,50739910,10730,10730,10730,10730,0
|
|
20230718,130000,50739910,10730,10730,10730,10730,0
|
|
20230718,125900,50739910,10730,10730,10730,10730,0
|
|
20230718,125800,50739910,10730,10730,10730,10730,0
|
|
20230718,125700,50739910,10730,10730,10730,10730,0
|
|
20230718,125600,50739910,10730,10730,10730,10730,0
|
|
20230718,125500,50739910,10730,10730,10730,10730,0
|
|
20230718,125400,50739910,10730,10730,10730,10730,0
|
|
20230718,125300,50739910,10730,10730,10730,10730,0
|
|
20230718,125200,50739910,10730,10730,10730,10730,0
|
|
20230718,125100,50739910,10730,10730,10730,10730,0
|
|
20230718,125000,50739910,10730,10730,10730,10730,0
|
|
20230718,124900,50739910,10730,10730,10730,10730,0
|
|
20230718,124800,50739910,10730,10730,10730,10730,0
|
|
20230718,124700,50739910,10730,10730,10730,10730,0
|
|
20230718,124600,50739910,10730,10730,10730,10730,0
|
|
20230718,124500,50739910,10730,10730,10730,10730,0
|
|
20230718,124400,50739910,10730,10730,10730,10730,0
|
|
20230718,124300,50739910,10730,10730,10730,10730,0
|
|
20230718,124200,50739910,10730,10730,10730,10730,0
|
|
20230718,124100,50739910,10730,10730,10730,10730,0
|
|
20230718,124000,50739910,10730,10730,10730,10730,0
|
|
20230718,123900,50739910,10730,10730,10730,10730,0
|
|
20230718,123800,50739910,10730,10730,10730,10730,0
|
|
20230718,123700,50739910,10730,10730,10730,10730,0
|
|
20230718,123600,50739910,10730,10730,10730,10730,0
|
|
20230718,123500,50739910,10730,10730,10730,10730,0
|
|
20230718,123400,50739910,10730,10730,10730,10730,0
|
|
20230718,123300,50739910,10730,10730,10730,10730,0
|
|
20230718,123200,50739910,10730,10730,10730,10730,0
|
|
20230718,123100,50739910,10730,10730,10730,10730,0
|
|
20230718,123000,50739910,10730,10730,10730,10730,0
|
|
20230718,122900,50739910,10730,10730,10730,10730,0
|
|
20230718,122800,50739910,10730,10730,10730,10730,0
|
|
20230718,122700,50739910,10730,10730,10730,10730,0
|
|
20230718,122600,50739910,10730,10730,10730,10730,0
|
|
20230718,122500,50739910,10730,10770,10770,10730,201
|
|
20230718,122400,48583140,10770,10770,10770,10770,0
|
|
20230718,122300,48583140,10770,10770,10770,10770,0
|
|
20230718,122200,48583140,10770,10770,10770,10770,10
|
|
20230718,122100,48475440,10730,10730,10730,10730,30
|
|
20230718,122000,48153540,10730,10730,10730,10730,0
|
|
20230718,121900,48153540,10730,10730,10730,10730,0
|
|
20230718,121800,48153540,10730,10740,10740,10730,39
|
|
20230718,121700,47734980,10740,10740,10740,10740,0
|
|
20230718,121600,47734980,10740,10740,10740,10740,0
|
|
20230718,121500,47734980,10740,10740,10740,10740,0
|
|
20230718,121400,47734980,10740,10740,10740,10740,0
|
|
20230718,121300,47734980,10740,10740,10740,10740,0
|
|
20230718,121200,47734980,10740,10740,10740,10740,0
|
|
20230718,121100,47734980,10740,10740,10740,10740,0
|
|
20230718,121000,47734980,10740,10740,10740,10740,0
|
|
20230718,120900,47734980,10740,10740,10740,10740,0
|
|
20230718,120800,47734980,10740,10740,10740,10740,0
|
|
20230718,120700,47734980,10740,10740,10740,10740,0
|
|
20230718,120600,47734980,10740,10740,10740,10740,0
|
|
20230718,120500,47734980,10740,10740,10740,10740,12
|
|
20230718,120400,47606100,10740,10740,10740,10740,0
|
|
20230718,120300,47606100,10740,10740,10740,10740,13
|
|
20230718,120200,47466480,10770,10770,10770,10770,0
|
|
20230718,120100,47466480,10770,10770,10770,10770,0
|
|
20230718,120000,47466480,10770,10770,10770,10770,1
|
|
20230718,115900,47455710,10770,10770,10770,10770,5
|
|
20230718,115800,47401860,10770,10730,10770,10730,15
|
|
20230718,115700,47240710,10770,10770,10770,10770,5
|
|
20230718,115600,47186860,10770,10770,10770,10770,1
|
|
20230718,115500,47176090,10770,10770,10770,10770,0
|
|
20230718,115400,47176090,10770,10770,10770,10770,0
|
|
20230718,115300,47176090,10770,10770,10770,10770,0
|
|
20230718,115200,47176090,10770,10770,10770,10770,0
|
|
20230718,115100,47176090,10770,10760,10770,10760,10
|
|
20230718,115000,47068400,10740,10740,10740,10740,0
|
|
20230718,114900,47068400,10740,10740,10740,10740,0
|
|
20230718,114800,47068400,10740,10740,10740,10740,0
|
|
20230718,114700,47068400,10740,10740,10740,10740,0
|
|
20230718,114600,47068400,10740,10740,10740,10740,0
|
|
20230718,114500,47068400,10740,10740,10740,10740,18
|
|
20230718,114400,46875080,10740,10740,10740,10740,0
|
|
20230718,114300,46875080,10740,10740,10740,10740,0
|
|
20230718,114200,46875080,10740,10740,10740,10740,1
|
|
20230718,114100,46864340,10730,10730,10730,10730,0
|
|
20230718,114000,46864340,10730,10730,10730,10730,0
|
|
20230718,113900,46864340,10730,10730,10730,10730,56
|
|
20230718,113800,46263460,10730,10730,10730,10730,0
|
|
20230718,113700,46263460,10730,10730,10730,10730,1
|
|
20230718,113600,46252730,10740,10740,10740,10740,0
|
|
20230718,113500,46252730,10740,10740,10740,10740,0
|
|
20230718,113400,46252730,10740,10740,10740,10740,0
|
|
20230718,113300,46252730,10740,10740,10740,10740,0
|
|
20230718,113200,46252730,10740,10740,10740,10740,0
|
|
20230718,113100,46252730,10740,10740,10740,10740,0
|
|
20230718,113000,46252730,10740,10730,10740,10730,226
|
|
20230718,112900,43826220,10730,10730,10730,10730,0
|
|
20230718,112800,43826220,10730,10730,10730,10730,0
|
|
20230718,112700,43826220,10730,10730,10730,10730,0
|
|
20230718,112600,43826220,10730,10730,10730,10730,0
|
|
20230718,112500,43826220,10730,10730,10730,10730,0
|
|
20230718,112400,43826220,10730,10730,10730,10730,2
|
|
20230718,112300,43804760,10730,10730,10730,10730,0
|
|
20230718,112200,43804760,10730,10730,10730,10730,70
|
|
20230718,112100,43053660,10740,10740,10740,10740,0
|
|
20230718,112000,43053660,10740,10740,10740,10740,0
|
|
20230718,111900,43053660,10740,10740,10740,10740,0
|
|
20230718,111800,43053660,10740,10740,10740,10740,0
|
|
20230718,111700,43053660,10740,10740,10740,10740,12
|
|
20230718,111600,42924780,10740,10740,10740,10740,10
|
|
20230718,111500,42817380,10730,10730,10730,10730,0
|
|
20230718,111400,42817380,10730,10730,10730,10730,0
|
|
20230718,111300,42817380,10730,10730,10730,10730,50
|
|
20230718,111200,42280880,10730,10730,10730,10730,0
|
|
20230718,111100,42280880,10730,10730,10730,10730,1
|
|
20230718,111000,42270150,10740,10740,10740,10740,1
|
|
20230718,110900,42259410,10740,10740,10740,10740,0
|
|
20230718,110800,42259410,10740,10740,10740,10740,6
|
|
20230718,110700,42194970,10730,10730,10730,10730,0
|
|
20230718,110600,42194970,10730,10730,10730,10730,0
|
|
20230718,110500,42194970,10730,10730,10730,10730,0
|
|
20230718,110400,42194970,10730,10740,10740,10730,1234
|
|
20230718,110300,28943110,10740,10740,10740,10740,0
|
|
20230718,110200,28943110,10740,10740,10740,10740,100
|
|
20230718,110100,27869110,10740,10740,10740,10740,2
|
|
20230718,110000,27847630,10740,10740,10740,10740,0
|
|
20230718,105900,27847630,10740,10740,10740,10740,0
|
|
20230718,105800,27847630,10740,10740,10740,10740,0
|
|
20230718,105700,27847630,10740,10740,10740,10740,0
|
|
20230718,105600,27847630,10740,10740,10740,10740,0
|
|
20230718,105500,27847630,10740,10740,10740,10740,5
|
|
20230718,105400,27793930,10740,10740,10740,10740,0
|
|
20230718,105300,27793930,10740,10740,10740,10740,0
|
|
20230718,105200,27793930,10740,10740,10740,10740,105
|
|
20230718,105100,26666230,10740,10740,10740,10740,103
|
|
20230718,105000,25560010,10750,10750,10750,10750,0
|
|
20230718,104900,25560010,10750,10750,10750,10750,1
|
|
20230718,104800,25549260,10750,10750,10750,10750,0
|
|
20230718,104700,25549260,10750,10750,10750,10750,0
|
|
20230718,104600,25549260,10750,10750,10750,10750,0
|
|
20230718,104500,25549260,10750,10750,10750,10750,0
|
|
20230718,104400,25549260,10750,10750,10750,10750,0
|
|
20230718,104300,25549260,10750,10750,10750,10750,0
|
|
20230718,104200,25549260,10750,10750,10750,10750,1
|
|
20230718,104100,25538510,10750,10750,10750,10750,6
|
|
20230718,104000,25474010,10740,10740,10740,10740,2
|
|
20230718,103900,25452530,10740,10740,10740,10740,3
|
|
20230718,103800,25420310,10740,10750,10750,10740,73
|
|
20230718,103700,24635580,10750,10750,10750,10750,26
|
|
20230718,103600,24356080,10750,10750,10750,10750,3
|
|
20230718,103500,24323830,10750,10750,10750,10750,103
|
|
20230718,103400,23216580,10760,10760,10760,10760,0
|
|
20230718,103300,23216580,10760,10760,10760,10760,0
|
|
20230718,103200,23216580,10760,10760,10760,10760,0
|
|
20230718,103100,23216580,10760,10760,10760,10760,0
|
|
20230718,103000,23216580,10760,10760,10760,10760,0
|
|
20230718,102900,23216580,10760,10760,10760,10760,0
|
|
20230718,102800,23216580,10760,10760,10760,10760,0
|
|
20230718,102700,23216580,10760,10760,10760,10760,0
|
|
20230718,102600,23216580,10760,10760,10760,10760,4
|
|
20230718,102500,23173540,10750,10750,10750,10750,0
|
|
20230718,102400,23173540,10750,10750,10750,10750,0
|
|
20230718,102300,23173540,10750,10750,10750,10750,0
|
|
20230718,102200,23173540,10750,10750,10750,10750,0
|
|
20230718,102100,23173540,10750,10750,10750,10750,1
|
|
20230718,102000,23162790,10750,10750,10750,10750,0
|
|
20230718,101900,23162790,10750,10750,10750,10750,0
|
|
20230718,101800,23162790,10750,10750,10750,10750,7
|
|
20230718,101700,23087540,10750,10750,10750,10750,0
|
|
20230718,101600,23087540,10750,10750,10750,10750,0
|
|
20230718,101500,23087540,10750,10750,10750,10750,0
|
|
20230718,101400,23087540,10750,10750,10750,10750,4
|
|
20230718,101300,23044540,10750,10750,10750,10750,0
|
|
20230718,101200,23044540,10750,10750,10750,10750,0
|
|
20230718,101100,23044540,10750,10750,10750,10750,1
|
|
20230718,101000,23033790,10750,10750,10750,10750,0
|
|
20230718,100900,23033790,10750,10750,10750,10750,3
|
|
20230718,100800,23001540,10750,10740,10750,10740,94
|
|
20230718,100700,21991480,10740,10740,10740,10740,2
|
|
20230718,100600,21970000,10760,10760,10760,10760,0
|
|
20230718,100500,21970000,10760,10760,10760,10760,0
|
|
20230718,100400,21970000,10760,10760,10760,10760,0
|
|
20230718,100300,21970000,10760,10760,10760,10760,0
|
|
20230718,100200,21970000,10760,10760,10760,10760,0
|
|
20230718,100100,21970000,10760,10760,10760,10760,1
|
|
20230718,100000,21959240,10760,10760,10760,10760,2
|
|
20230718,095900,21937720,10750,10760,10760,10750,551
|
|
20230718,095800,16014450,10770,10770,10770,10770,1
|
|
20230718,095700,16003680,10760,10760,10760,10760,2
|
|
20230718,095600,15982160,10760,10760,10760,10760,17
|
|
20230718,095500,15799240,10760,10760,10760,10760,0
|
|
20230718,095400,15799240,10760,10760,10760,10760,1
|
|
20230718,095300,15788480,10750,10750,10750,10750,0
|
|
20230718,095200,15788480,10750,10750,10750,10750,0
|
|
20230718,095100,15788480,10750,10750,10750,10750,0
|
|
20230718,095000,15788480,10750,10740,10750,10740,4
|
|
20230718,094900,15745500,10740,10740,10740,10740,0
|
|
20230718,094800,15745500,10740,10740,10740,10740,2
|
|
20230718,094700,15724020,10740,10750,10750,10740,58
|
|
20230718,094600,15100620,10770,10770,10770,10770,0
|
|
20230718,094500,15100620,10770,10770,10770,10770,0
|
|
20230718,094400,15100620,10770,10770,10770,10770,0
|
|
20230718,094300,15100620,10770,10770,10770,10770,0
|
|
20230718,094200,15100620,10770,10770,10770,10770,1
|
|
20230718,094100,15089850,10760,10760,10760,10760,129
|
|
20230718,094000,13701810,10770,10770,10770,10770,0
|
|
20230718,093900,13701810,10770,10770,10770,10770,116
|
|
20230718,093800,12452490,10770,10770,10770,10770,2
|
|
20230718,093700,12430950,10770,10770,10770,10770,2
|
|
20230718,093600,12409410,10770,10770,10770,10770,6
|
|
20230718,093500,12344790,10770,10770,10770,10770,6
|
|
20230718,093400,12280170,10770,10760,10770,10760,4
|
|
20230718,093300,12237120,10770,10770,10770,10770,1
|
|
20230718,093200,12226350,10770,10770,10770,10770,1
|
|
20230718,093100,12215580,10770,10770,10770,10770,2
|
|
20230718,093000,12194040,10760,10760,10760,10760,2
|
|
20230718,092900,12172520,10770,10770,10770,10770,0
|
|
20230718,092800,12172520,10770,10770,10770,10770,3
|
|
20230718,092700,12140210,10770,10770,10770,10770,74
|
|
20230718,092600,11343230,10770,10770,10770,10770,0
|
|
20230718,092500,11343230,10770,10770,10770,10770,0
|
|
20230718,092400,11343230,10770,10770,10770,10770,0
|
|
20230718,092300,11343230,10770,10770,10770,10770,0
|
|
20230718,092200,11343230,10770,10770,10770,10770,83
|
|
20230718,092100,10449320,10770,10770,10770,10770,0
|
|
20230718,092000,10449320,10770,10770,10770,10770,19
|
|
20230718,091900,10244690,10770,10770,10770,10770,0
|
|
20230718,091800,10244690,10770,10770,10770,10770,219
|
|
20230718,091700,7886060,10780,10780,10780,10780,0
|
|
20230718,091600,7886060,10780,10780,10780,10780,0
|
|
20230718,091500,7886060,10780,10780,10780,10780,0
|
|
20230718,091400,7886060,10780,10780,10780,10780,10
|
|
20230718,091300,7778260,10780,10780,10780,10780,114
|
|
20230718,091200,6549340,10790,10790,10790,10790,0
|
|
20230718,091100,6549340,10790,10800,10800,10790,365
|
|
20230718,091000,2610260,10800,10800,10800,10800,50
|
|
20230718,090900,2070260,10800,10800,10800,10800,0
|
|
20230718,090800,2070260,10800,10860,10860,10800,86
|
|
20230718,090700,1140440,10860,10860,10860,10860,2
|
|
20230718,090600,1118720,10860,10860,10860,10860,0
|
|
20230718,090500,1118720,10860,10860,10860,10860,81
|
|
20230718,090400,239060,10790,10790,10790,10790,0
|
|
20230718,090300,239060,10790,10790,10790,10790,0
|
|
20230718,090200,239060,10790,10790,10790,10790,0
|
|
20230718,090100,239060,10790,10790,10790,10790,1
|
|
20230718,090000,228270,10870,10870,10870,10870,21
|