579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183600,296975350,18960,18960,18960,18960,627
|
|
20230710,183500,296975350,18960,18960,18960,18960,0
|
|
20230710,183400,296975350,18960,18960,18960,18960,0
|
|
20230710,183300,296975350,18960,18960,18960,18960,0
|
|
20230710,183200,296975350,18960,18960,18960,18960,0
|
|
20230710,183100,296975350,18960,18960,18960,18960,0
|
|
20230710,183000,296975350,18960,18960,18960,18960,0
|
|
20230710,182900,296975350,18960,18960,18960,18960,0
|
|
20230710,182800,296975350,18960,18960,18960,18960,0
|
|
20230710,182700,296975350,18960,18960,18960,18960,0
|
|
20230710,182600,296975350,18960,18960,18960,18960,0
|
|
20230710,182500,296975350,18960,18960,18960,18960,0
|
|
20230710,182400,296975350,18960,18960,18960,18960,0
|
|
20230710,182300,296975350,18960,18960,18960,18960,0
|
|
20230710,182200,296975350,18960,18960,18960,18960,0
|
|
20230710,182100,296975350,18960,18960,18960,18960,0
|
|
20230710,182000,296975350,18960,18960,18960,18960,0
|
|
20230710,181900,296975350,18960,18960,18960,18960,0
|
|
20230710,181800,296975350,18960,18960,18960,18960,0
|
|
20230710,181700,296975350,18960,18960,18960,18960,0
|
|
20230710,181600,296975350,18960,18960,18960,18960,0
|
|
20230710,181500,296975350,18960,18960,18960,18960,0
|
|
20230710,181400,296975350,18960,18960,18960,18960,0
|
|
20230710,181300,296975350,18960,18960,18960,18960,0
|
|
20230710,181200,296975350,18960,18960,18960,18960,0
|
|
20230710,181100,296975350,18960,18960,18960,18960,0
|
|
20230710,181000,296975350,18960,18960,18960,18960,0
|
|
20230710,180900,296975350,18960,18960,18960,18960,0
|
|
20230710,180800,296975350,18960,18960,18960,18960,0
|
|
20230710,180700,296975350,18960,18960,18960,18960,0
|
|
20230710,180600,296975350,18960,18960,18960,18960,627
|
|
20230710,180500,296975350,18960,18960,18960,18960,0
|
|
20230710,180400,296975350,18960,18960,18960,18960,0
|
|
20230710,180300,296975350,18960,18960,18960,18960,0
|
|
20230710,180200,296975350,18960,18960,18960,18960,0
|
|
20230710,180100,296975350,18960,18960,18960,18960,0
|
|
20230710,180000,296975350,18960,18960,18960,18960,0
|
|
20230710,175900,296975350,18960,18960,18960,18960,0
|
|
20230710,175800,296975350,18960,18960,18960,18960,0
|
|
20230710,175700,296975350,18960,18960,18960,18960,0
|
|
20230710,175600,296975350,18960,18960,18960,18960,0
|
|
20230710,175500,296975350,18960,18960,18960,18960,0
|
|
20230710,175400,296975350,18960,18960,18960,18960,0
|
|
20230710,175300,296975350,18960,18960,18960,18960,0
|
|
20230710,175200,296975350,18960,18960,18960,18960,0
|
|
20230710,175100,296975350,18960,18960,18960,18960,0
|
|
20230710,175000,296975350,18960,18960,18960,18960,0
|
|
20230710,174900,296975350,18960,18960,18960,18960,0
|
|
20230710,174800,296975350,18960,18960,18960,18960,0
|
|
20230710,174700,296975350,18960,18960,18960,18960,0
|
|
20230710,174600,296975350,18960,18960,18960,18960,0
|
|
20230710,174500,296975350,18960,18960,18960,18960,0
|
|
20230710,174400,296975350,18960,18960,18960,18960,0
|
|
20230710,174300,296975350,18960,18960,18960,18960,0
|
|
20230710,174200,296975350,18960,18960,18960,18960,0
|
|
20230710,174100,296975350,18960,18960,18960,18960,0
|
|
20230710,174000,296975350,18960,18960,18960,18960,0
|
|
20230710,173900,296975350,18960,18960,18960,18960,0
|
|
20230710,173800,296975350,18960,18960,18960,18960,0
|
|
20230710,173700,296975350,18960,18960,18960,18960,0
|
|
20230710,173600,296975350,18960,18960,18960,18960,627
|
|
20230710,173500,296975350,18960,18960,18960,18960,0
|
|
20230710,173400,296975350,18960,18960,18960,18960,0
|
|
20230710,173300,296975350,18960,18960,18960,18960,0
|
|
20230710,173200,296975350,18960,18960,18960,18960,0
|
|
20230710,173100,296975350,18960,18960,18960,18960,0
|
|
20230710,173000,296975350,18960,18960,18960,18960,0
|
|
20230710,172900,296975350,18960,18960,18960,18960,0
|
|
20230710,172800,296975350,18960,18960,18960,18960,0
|
|
20230710,172700,296975350,18960,18960,18960,18960,0
|
|
20230710,172600,296975350,18960,18960,18960,18960,0
|
|
20230710,172500,296975350,18960,18960,18960,18960,0
|
|
20230710,172400,296975350,18960,18960,18960,18960,0
|
|
20230710,172300,296975350,18960,18960,18960,18960,0
|
|
20230710,172200,296975350,18960,18960,18960,18960,0
|
|
20230710,172100,296975350,18960,18960,18960,18960,0
|
|
20230710,172000,296975350,18960,18960,18960,18960,0
|
|
20230710,171900,296975350,18960,18960,18960,18960,0
|
|
20230710,171800,296975350,18960,18960,18960,18960,0
|
|
20230710,171700,296975350,18960,18960,18960,18960,0
|
|
20230710,171600,296975350,18960,18960,18960,18960,0
|
|
20230710,171500,296975350,18960,18960,18960,18960,0
|
|
20230710,171400,296975350,18960,18960,18960,18960,0
|
|
20230710,171300,296975350,18960,18960,18960,18960,0
|
|
20230710,171200,296975350,18960,18960,18960,18960,0
|
|
20230710,171100,296975350,18960,18960,18960,18960,0
|
|
20230710,171000,296975350,18960,18960,18960,18960,0
|
|
20230710,170900,296975350,18960,18960,18960,18960,0
|
|
20230710,170800,296975350,18960,18960,18960,18960,0
|
|
20230710,170700,296975350,18960,18960,18960,18960,0
|
|
20230710,170600,296975350,18960,18960,18960,18960,627
|
|
20230710,170500,296975350,18960,18960,18960,18960,0
|
|
20230710,170400,296975350,18960,18960,18960,18960,0
|
|
20230710,170300,296975350,18960,18960,18960,18960,0
|
|
20230710,170200,296975350,18960,18960,18960,18960,0
|
|
20230710,170100,296975350,18960,18960,18960,18960,0
|
|
20230710,170000,296975350,18960,18960,18960,18960,0
|
|
20230710,165900,296975350,18960,18960,18960,18960,0
|
|
20230710,165800,296975350,18960,18960,18960,18960,0
|
|
20230710,165700,296975350,18960,18960,18960,18960,0
|
|
20230710,165600,296975350,18960,18960,18960,18960,0
|
|
20230710,165500,296975350,18960,18960,18960,18960,0
|
|
20230710,165400,296975350,18960,18960,18960,18960,0
|
|
20230710,165300,296975350,18960,18960,18960,18960,0
|
|
20230710,165200,296975350,18960,18960,18960,18960,0
|
|
20230710,165100,296975350,18960,18960,18960,18960,0
|
|
20230710,165000,296975350,18960,18960,18960,18960,0
|
|
20230710,164900,296975350,18960,18960,18960,18960,0
|
|
20230710,164800,296975350,18960,18960,18960,18960,0
|
|
20230710,164700,296975350,18960,18960,18960,18960,0
|
|
20230710,164600,296975350,18960,18960,18960,18960,0
|
|
20230710,164500,296975350,18960,18960,18960,18960,0
|
|
20230710,164400,296975350,18960,18960,18960,18960,0
|
|
20230710,164300,296975350,18960,18960,18960,18960,0
|
|
20230710,164200,296975350,18960,18960,18960,18960,0
|
|
20230710,164100,296975350,18960,18960,18960,18960,0
|
|
20230710,164000,296975350,18960,18960,18960,18960,0
|
|
20230710,163900,296975350,18960,18960,18960,18960,0
|
|
20230710,163800,296975350,18960,18960,18960,18960,0
|
|
20230710,163700,296975350,18960,18960,18960,18960,0
|
|
20230710,163600,296975350,18960,18960,18960,18960,627
|
|
20230710,163500,296975350,18960,18960,18960,18960,0
|
|
20230710,163400,296975350,18960,18960,18960,18960,0
|
|
20230710,163300,296975350,18960,18960,18960,18960,0
|
|
20230710,163200,296975350,18960,18960,18960,18960,0
|
|
20230710,163100,296975350,18960,18960,18960,18960,0
|
|
20230710,163000,296975350,18960,18960,18960,18960,0
|
|
20230710,162900,296975350,18960,18960,18960,18960,0
|
|
20230710,162800,296975350,18960,18960,18960,18960,0
|
|
20230710,162700,296975350,18960,18960,18960,18960,0
|
|
20230710,162600,296975350,18960,18960,18960,18960,0
|
|
20230710,162500,296975350,18960,18960,18960,18960,0
|
|
20230710,162400,296975350,18960,18960,18960,18960,0
|
|
20230710,162300,296975350,18960,18960,18960,18960,0
|
|
20230710,162200,296975350,18960,18960,18960,18960,0
|
|
20230710,162100,296975350,18960,18960,18960,18960,0
|
|
20230710,162000,296975350,18960,18960,18960,18960,0
|
|
20230710,161900,296975350,18960,18960,18960,18960,0
|
|
20230710,161800,296975350,18960,18960,18960,18960,0
|
|
20230710,161700,296975350,18960,18960,18960,18960,0
|
|
20230710,161600,296975350,18960,18960,18960,18960,0
|
|
20230710,161500,296975350,18960,18960,18960,18960,0
|
|
20230710,161400,296975350,18960,18960,18960,18960,0
|
|
20230710,161300,296975350,18960,18960,18960,18960,0
|
|
20230710,161200,296975350,18960,18960,18960,18960,0
|
|
20230710,161100,296975350,18960,18960,18960,18960,0
|
|
20230710,161000,296975350,18960,18960,18960,18960,0
|
|
20230710,160900,296975350,18960,18960,18960,18960,0
|
|
20230710,160800,296975350,18960,18960,18960,18960,0
|
|
20230710,160700,296975350,18960,18960,18960,18960,0
|
|
20230710,160600,296975350,18960,18960,18960,18960,627
|
|
20230710,160500,296975350,18960,18960,18960,18960,0
|
|
20230710,160400,296975350,18960,18960,18960,18960,0
|
|
20230710,160300,296975350,18960,18960,18960,18960,0
|
|
20230710,160200,296975350,18960,18960,18960,18960,0
|
|
20230710,160100,296975350,18960,18960,18960,18960,0
|
|
20230710,160000,296975350,18960,18960,18960,18960,0
|
|
20230710,155900,296975350,18960,18960,18960,18960,0
|
|
20230710,155800,296975350,18960,18960,18960,18960,0
|
|
20230710,155700,296975350,18960,18960,18960,18960,0
|
|
20230710,155600,296975350,18960,18960,18960,18960,0
|
|
20230710,155500,296975350,18960,18960,18960,18960,0
|
|
20230710,155400,296975350,18960,18960,18960,18960,0
|
|
20230710,155300,296975350,18960,18960,18960,18960,0
|
|
20230710,155200,296975350,18960,18960,18960,18960,0
|
|
20230710,155100,296975350,18960,18960,18960,18960,0
|
|
20230710,155000,296975350,18960,18960,18960,18960,0
|
|
20230710,154900,296975350,18960,18960,18960,18960,0
|
|
20230710,154800,296975350,18960,18960,18960,18960,0
|
|
20230710,154700,296975350,18960,18960,18960,18960,0
|
|
20230710,154600,296975350,18960,18960,18960,18960,0
|
|
20230710,154500,296975350,18960,18960,18960,18960,0
|
|
20230710,154400,296975350,18960,18960,18960,18960,0
|
|
20230710,154300,296975350,18960,18960,18960,18960,0
|
|
20230710,154200,296975350,18960,18960,18960,18960,0
|
|
20230710,154100,296975350,18960,18960,18960,18960,0
|
|
20230710,154000,296975350,18960,18960,18960,18960,0
|
|
20230710,153900,296975350,18960,18960,18960,18960,0
|
|
20230710,153800,296975350,18960,18960,18960,18960,0
|
|
20230710,153700,296975350,18960,18960,18960,18960,0
|
|
20230710,153600,296975350,18960,18960,18960,18960,627
|
|
20230710,153500,296975350,18960,18960,18960,18960,0
|
|
20230710,153400,296975350,18960,18960,18960,18960,0
|
|
20230710,153300,296975350,18960,18960,18960,18960,0
|
|
20230710,153200,296975350,18960,18960,18960,18960,0
|
|
20230710,153100,296975350,18960,18960,18960,18960,0
|
|
20230710,153000,296975350,18960,18960,18960,18960,627
|
|
20230710,152900,285087430,18900,18900,18900,18900,0
|
|
20230710,152800,285087430,18900,18900,18900,18900,0
|
|
20230710,152700,285087430,18900,18900,18900,18900,0
|
|
20230710,152600,285087430,18900,18900,18900,18900,0
|
|
20230710,152500,285087430,18900,18900,18900,18900,0
|
|
20230710,152400,285087430,18900,18900,18900,18900,0
|
|
20230710,152300,285087430,18900,18900,18900,18900,0
|
|
20230710,152200,285087430,18900,18900,18900,18900,0
|
|
20230710,152100,285087430,18900,18900,18900,18900,0
|
|
20230710,152000,285087430,18900,18900,18900,18900,0
|
|
20230710,151900,285087430,18900,18840,18900,18840,43
|
|
20230710,151800,284277100,18840,18820,18840,18820,83
|
|
20230710,151700,282714860,18830,18830,18840,18830,73
|
|
20230710,151600,281340260,18840,18840,18840,18840,1
|
|
20230710,151500,281321420,18830,18830,18840,18830,64
|
|
20230710,151400,280116280,18830,18830,18830,18830,9
|
|
20230710,151300,279946810,18840,18870,18870,18840,7
|
|
20230710,151200,279814880,18860,18860,18860,18860,9
|
|
20230710,151100,279645140,18870,18830,18870,18830,68
|
|
20230710,151000,278364660,18870,18830,18870,18830,66
|
|
20230710,150900,277121840,18830,18820,18840,18820,13
|
|
20230710,150800,276877110,18820,18820,18820,18820,9
|
|
20230710,150700,276707730,18820,18830,18830,18820,74
|
|
20230710,150600,275314980,18830,18830,18830,18830,1
|
|
20230710,150500,275296150,18840,18820,18840,18820,71
|
|
20230710,150400,273959870,18830,18820,18830,18820,32
|
|
20230710,150300,273357590,18820,18830,18830,18820,64
|
|
20230710,150200,272153060,18840,18820,18840,18820,119
|
|
20230710,150100,269913420,18830,18830,18830,18830,11
|
|
20230710,150000,269706290,18830,18830,18830,18830,54
|
|
20230710,145900,268689470,18830,18830,18830,18830,60
|
|
20230710,145800,267559670,18830,18830,18830,18830,9
|
|
20230710,145700,267390200,18830,18830,18830,18830,60
|
|
20230710,145600,266260400,18830,18830,18830,18830,9
|
|
20230710,145500,266090930,18830,18830,18830,18830,61
|
|
20230710,145400,264942300,18830,18830,18830,18830,8
|
|
20230710,145300,264791660,18830,18830,18830,18830,62
|
|
20230710,145200,263624200,18830,18830,18830,18830,16
|
|
20230710,145100,263322920,18830,18840,18840,18830,53
|
|
20230710,145000,262324920,18830,18830,18830,18830,9
|
|
20230710,144900,262155450,18830,18830,18830,18830,61
|
|
20230710,144800,261006820,18830,18830,18830,18830,9
|
|
20230710,144700,260837350,18860,18840,18860,18830,63
|
|
20230710,144600,259650420,18860,18840,18860,18840,8
|
|
20230710,144500,259499620,18840,18840,18840,18840,57
|
|
20230710,144400,258425740,18840,18840,18840,18840,109
|
|
20230710,144300,256372180,18840,18840,18850,18840,61
|
|
20230710,144200,255222930,18840,18840,18840,18840,9
|
|
20230710,144100,255053370,18840,18840,18870,18840,63
|
|
20230710,144000,253866420,18840,18840,18840,18840,8
|
|
20230710,143900,253715700,18870,18830,18870,18830,63
|
|
20230710,143800,252529370,18830,18830,18830,18830,9
|
|
20230710,143700,252359900,18830,18830,18830,18830,60
|
|
20230710,143600,251230100,18840,18840,18840,18840,9
|
|
20230710,143500,251060540,18860,18840,18860,18840,210
|
|
20230710,143400,247100120,18850,18830,18850,18830,86
|
|
20230710,143300,245480390,18840,18840,18850,18840,13
|
|
20230710,143200,245235460,18840,18840,18840,18840,52
|
|
20230710,143100,244255780,18840,18850,18850,18840,18
|
|
20230710,143000,243916620,18840,18860,18860,18840,55
|
|
20230710,142900,242879800,18850,18850,18850,18850,9
|
|
20230710,142800,242710150,18850,18850,18850,18850,60
|
|
20230710,142700,241579150,18850,18850,18850,18850,9
|
|
20230710,142600,241409500,18850,18850,18850,18850,62
|
|
20230710,142500,240240800,18850,18850,18850,18850,17
|
|
20230710,142400,239920350,18850,18850,18850,18850,61
|
|
20230710,142300,238770500,18860,18870,18870,18860,10
|
|
20230710,142200,238581890,18860,18860,18860,18860,60
|
|
20230710,142100,237450290,18850,18850,18850,18850,9
|
|
20230710,142000,237280640,18860,18860,18860,18860,61
|
|
20230710,141900,236130180,18860,18860,18860,18860,9
|
|
20230710,141800,235960440,18860,18860,18860,18860,61
|
|
20230710,141700,234809980,18860,18860,18860,18860,0
|
|
20230710,141600,234809980,18860,18860,18860,18860,61
|
|
20230710,141500,233659520,18860,18860,18860,18860,9
|
|
20230710,141400,233489780,18860,18870,18870,18860,54
|
|
20230710,141300,232470890,18860,18860,18860,18860,9
|
|
20230710,141200,232301150,18860,18860,18860,18860,62
|
|
20230710,141100,231131830,18860,18860,18860,18860,8
|
|
20230710,141000,230980950,18860,18860,18860,18860,61
|
|
20230710,140900,229830490,18860,18860,18860,18860,9
|
|
20230710,140800,229660750,18860,18860,18860,18860,60
|
|
20230710,140700,228529150,18860,18860,18860,18860,9
|
|
20230710,140600,228359410,18860,18860,18860,18860,62
|
|
20230710,140500,227190090,18860,18860,18870,18860,68
|
|
20230710,140400,225907110,18870,18870,18870,18870,11
|
|
20230710,140300,225699540,18870,18870,18870,18870,0
|
|
20230710,140200,225699540,18870,18870,18870,18870,62
|
|
20230710,140100,224529600,18870,18870,18870,18870,8
|
|
20230710,140000,224378640,18870,18870,18870,18870,61
|
|
20230710,135900,223227570,18870,18870,18870,18870,8
|
|
20230710,135800,223076610,18870,18870,18870,18870,62
|
|
20230710,135700,221906670,18880,18880,18880,18880,10
|
|
20230710,135600,221717870,18870,18870,18870,18870,8
|
|
20230710,135500,221566910,18870,18870,18870,18870,61
|
|
20230710,135400,220415840,18870,18870,18870,18870,9
|
|
20230710,135300,220246010,18880,18870,18880,18870,58
|
|
20230710,135200,219151050,18880,18880,18880,18880,2
|
|
20230710,135100,219113290,18880,18890,18890,18880,54
|
|
20230710,135000,218093760,18900,18880,18900,18880,9
|
|
20230710,134900,217923820,18880,18880,18880,18880,52
|
|
20230710,134800,216942060,18880,18880,18880,18880,9
|
|
20230710,134700,216772140,18890,18880,18890,18880,330
|
|
20230710,134600,210539050,18880,18880,18880,18880,9
|
|
20230710,134500,210369130,18890,18890,18890,18890,64
|
|
20230710,134400,209160170,18890,18890,18890,18890,8
|
|
20230710,134300,209009050,18900,18920,18920,18900,33
|
|
20230710,134200,208385330,18900,18900,18900,18900,9
|
|
20230710,134100,208215230,18900,18900,18900,18900,132
|
|
20230710,134000,205720430,18920,18920,18920,18920,7
|
|
20230710,133900,205587990,18900,18900,18900,18900,60
|
|
20230710,133800,204453990,18900,18900,18900,18900,9
|
|
20230710,133700,204283890,18900,18900,18900,18900,62
|
|
20230710,133600,203112090,18890,18890,18890,18890,8
|
|
20230710,133500,202960970,18890,18890,18890,18890,61
|
|
20230710,133400,201808680,18900,18900,18900,18900,3
|
|
20230710,133300,201751980,18890,18890,18890,18890,62
|
|
20230710,133200,200580800,18890,18890,18890,18890,8
|
|
20230710,133100,200429680,18890,18900,18900,18890,58
|
|
20230710,133000,199333570,18900,18900,18900,18890,30
|
|
20230710,132900,198766660,18890,18890,18890,18890,61
|
|
20230710,132800,197614370,18890,18890,18890,18890,9
|
|
20230710,132700,197444360,18890,18890,18890,18890,60
|
|
20230710,132600,196310960,18890,18890,18890,18890,9
|
|
20230710,132500,196140950,18890,18890,18890,18890,62
|
|
20230710,132400,194969770,18890,18890,18890,18890,8
|
|
20230710,132300,194818650,18890,18890,18890,18890,61
|
|
20230710,132200,193666360,18890,18890,18890,18890,9
|
|
20230710,132100,193496350,18890,18890,18890,18890,60
|
|
20230710,132000,192362950,18890,18890,18890,18890,0
|
|
20230710,131900,192362950,18890,18890,18890,18890,62
|
|
20230710,131800,191191770,18890,18890,18890,18890,439
|
|
20230710,131700,182899060,18890,18890,18890,18890,70
|
|
20230710,131600,181576760,18890,18900,18900,18890,29
|
|
20230710,131500,181028750,18890,18890,18890,18890,8
|
|
20230710,131400,180877630,18890,18900,18900,18890,591
|
|
20230710,131300,169713430,18890,18890,18890,18890,9
|
|
20230710,131200,169543420,18890,18890,18890,18890,60
|
|
20230710,131100,168410020,18890,18890,18890,18890,9
|
|
20230710,131000,168240010,18890,18890,18890,18890,62
|
|
20230710,130900,167068830,18890,18900,18900,18890,30
|
|
20230710,130800,166501910,18940,18900,18940,18900,68
|
|
20230710,130700,165216670,18900,18900,18900,18900,8
|
|
20230710,130600,165065470,18900,18900,18900,18900,52
|
|
20230710,130500,164082670,18900,18900,18900,18900,0
|
|
20230710,130400,164082670,18900,18900,18900,18900,53
|
|
20230710,130300,163080970,18900,18900,18900,18900,0
|
|
20230710,130200,163080970,18900,18890,18900,18890,100
|
|
20230710,130100,161191370,18880,18880,18880,18880,0
|
|
20230710,130000,161191370,18880,18880,18880,18880,53
|
|
20230710,125900,160190730,18890,18890,18890,18890,0
|
|
20230710,125800,160190730,18890,18890,18890,18890,13
|
|
20230710,125700,159945160,18900,18900,18900,18900,0
|
|
20230710,125600,159945160,18900,18900,18900,18900,45
|
|
20230710,125500,159094660,18900,18900,18900,18900,0
|
|
20230710,125400,159094660,18900,18900,18900,18900,52
|
|
20230710,125300,158111860,18910,18910,18910,18910,58
|
|
20230710,125200,157015080,18910,18910,18910,18910,97
|
|
20230710,125100,155180810,18920,18920,18920,18920,0
|
|
20230710,125000,155180810,18920,18920,18920,18920,7
|
|
20230710,124900,155048370,18920,18920,18920,18920,10
|
|
20230710,124800,154859170,18930,18930,18930,18930,0
|
|
20230710,124700,154859170,18930,18930,18930,18930,1
|
|
20230710,124600,154840240,18930,18930,18930,18930,0
|
|
20230710,124500,154840240,18930,18930,18930,18930,5
|
|
20230710,124400,154745590,18930,18930,18930,18930,0
|
|
20230710,124300,154745590,18930,18930,18930,18930,0
|
|
20230710,124200,154745590,18930,18930,18930,18930,0
|
|
20230710,124100,154745590,18930,18930,18930,18930,11
|
|
20230710,124000,154537360,18950,18950,18950,18950,0
|
|
20230710,123900,154537360,18950,18950,18950,18950,0
|
|
20230710,123800,154537360,18950,18950,18950,18950,0
|
|
20230710,123700,154537360,18950,18950,18950,18950,150
|
|
20230710,123600,151694860,18950,18950,18950,18950,0
|
|
20230710,123500,151694860,18950,18950,18950,18950,0
|
|
20230710,123400,151694860,18950,18950,18950,18950,0
|
|
20230710,123300,151694860,18950,18950,18950,18950,0
|
|
20230710,123200,151694860,18950,18950,18950,18950,0
|
|
20230710,123100,151694860,18950,18950,18950,18950,1
|
|
20230710,123000,151675910,18920,18920,18920,18920,0
|
|
20230710,122900,151675910,18920,18920,18920,18920,0
|
|
20230710,122800,151675910,18920,18920,18920,18920,0
|
|
20230710,122700,151675910,18920,18920,18920,18920,0
|
|
20230710,122600,151675910,18920,18920,18920,18920,0
|
|
20230710,122500,151675910,18920,18920,18920,18920,1
|
|
20230710,122400,151656990,18910,18910,18910,18910,0
|
|
20230710,122300,151656990,18910,18910,18910,18910,0
|
|
20230710,122200,151656990,18910,18910,18910,18910,0
|
|
20230710,122100,151656990,18910,18910,18910,18910,0
|
|
20230710,122000,151656990,18910,18910,18910,18910,0
|
|
20230710,121900,151656990,18910,18910,18910,18910,0
|
|
20230710,121800,151656990,18910,18910,18910,18910,0
|
|
20230710,121700,151656990,18910,18910,18910,18910,0
|
|
20230710,121600,151656990,18910,18910,18910,18910,0
|
|
20230710,121500,151656990,18910,18910,18910,18910,0
|
|
20230710,121400,151656990,18910,18910,18910,18910,0
|
|
20230710,121300,151656990,18910,18910,18910,18910,8
|
|
20230710,121200,151505710,18910,18910,18910,18910,0
|
|
20230710,121100,151505710,18910,18910,18910,18910,0
|
|
20230710,121000,151505710,18910,18910,18910,18910,0
|
|
20230710,120900,151505710,18910,18910,18910,18910,0
|
|
20230710,120800,151505710,18910,18910,18910,18910,0
|
|
20230710,120700,151505710,18910,18910,18910,18910,0
|
|
20230710,120600,151505710,18910,18910,18910,18910,0
|
|
20230710,120500,151505710,18910,18910,18910,18910,0
|
|
20230710,120400,151505710,18910,18910,18910,18910,0
|
|
20230710,120300,151505710,18910,18910,18910,18910,0
|
|
20230710,120200,151505710,18910,18910,18910,18910,0
|
|
20230710,120100,151505710,18910,18910,18910,18910,0
|
|
20230710,120000,151505710,18910,18910,18910,18910,0
|
|
20230710,115900,151505710,18910,18910,18910,18910,0
|
|
20230710,115800,151505710,18910,18910,18910,18910,0
|
|
20230710,115700,151505710,18910,18910,18910,18910,0
|
|
20230710,115600,151505710,18910,18910,18910,18910,0
|
|
20230710,115500,151505710,18910,18910,18910,18910,1
|
|
20230710,115400,151486800,18930,18930,18930,18930,1
|
|
20230710,115300,151467870,18950,18950,18950,18950,0
|
|
20230710,115200,151467870,18950,18950,18950,18950,0
|
|
20230710,115100,151467870,18950,18950,18950,18950,0
|
|
20230710,115000,151467870,18950,18950,18950,18950,0
|
|
20230710,114900,151467870,18950,18950,18950,18950,0
|
|
20230710,114800,151467870,18950,18950,18950,18950,0
|
|
20230710,114700,151467870,18950,18920,18950,18920,20
|
|
20230710,114600,151089260,18900,18900,18900,18900,0
|
|
20230710,114500,151089260,18900,18900,18900,18900,0
|
|
20230710,114400,151089260,18900,18900,18900,18900,0
|
|
20230710,114300,151089260,18900,18900,18900,18900,0
|
|
20230710,114200,151089260,18900,18900,18900,18900,0
|
|
20230710,114100,151089260,18900,18900,18900,18900,0
|
|
20230710,114000,151089260,18900,18900,18900,18900,0
|
|
20230710,113900,151089260,18900,18900,18900,18900,3
|
|
20230710,113800,151032560,18890,18890,18890,18890,0
|
|
20230710,113700,151032560,18890,18890,18890,18890,0
|
|
20230710,113600,151032560,18890,18890,18890,18890,0
|
|
20230710,113500,151032560,18890,18890,18890,18890,0
|
|
20230710,113400,151032560,18890,18890,18890,18890,65
|
|
20230710,113300,149804710,18900,18900,18900,18900,0
|
|
20230710,113200,149804710,18900,18900,18900,18900,0
|
|
20230710,113100,149804710,18900,18900,18900,18900,0
|
|
20230710,113000,149804710,18900,18900,18900,18900,0
|
|
20230710,112900,149804710,18900,18900,18900,18900,0
|
|
20230710,112800,149804710,18900,18900,18900,18900,0
|
|
20230710,112700,149804710,18900,18900,18900,18900,1
|
|
20230710,112600,149785810,18900,18900,18900,18900,0
|
|
20230710,112500,149785810,18900,18900,18900,18900,0
|
|
20230710,112400,149785810,18900,18900,18900,18900,0
|
|
20230710,112300,149785810,18900,18910,18910,18900,6
|
|
20230710,112200,149672400,18910,18910,18910,18910,0
|
|
20230710,112100,149672400,18910,18910,18910,18910,0
|
|
20230710,112000,149672400,18910,18910,18910,18910,4
|
|
20230710,111900,149596760,18900,18900,18900,18900,0
|
|
20230710,111800,149596760,18900,18900,18910,18900,660
|
|
20230710,111700,137117590,18900,18900,18900,18900,0
|
|
20230710,111600,137117590,18900,18900,18900,18900,1
|
|
20230710,111500,137098690,18890,18890,18890,18890,0
|
|
20230710,111400,137098690,18890,18890,18890,18890,31
|
|
20230710,111300,136513100,18860,18860,18860,18860,0
|
|
20230710,111200,136513100,18860,18860,18860,18860,0
|
|
20230710,111100,136513100,18860,18860,18860,18860,0
|
|
20230710,111000,136513100,18860,18860,18860,18860,0
|
|
20230710,110900,136513100,18860,18860,18860,18860,0
|
|
20230710,110800,136513100,18860,18860,18860,18860,0
|
|
20230710,110700,136513100,18860,18860,18860,18860,0
|
|
20230710,110600,136513100,18860,18860,18860,18860,0
|
|
20230710,110500,136513100,18860,18860,18860,18860,0
|
|
20230710,110400,136513100,18860,18860,18860,18860,0
|
|
20230710,110300,136513100,18860,18860,18860,18860,0
|
|
20230710,110200,136513100,18860,18870,18870,18860,58
|
|
20230710,110100,135419170,18860,18890,18890,18860,91
|
|
20230710,110000,133702850,18860,18860,18860,18860,0
|
|
20230710,105900,133702850,18860,18860,18860,18860,0
|
|
20230710,105800,133702850,18860,18860,18860,18860,1
|
|
20230710,105700,133683990,18860,18860,18860,18860,500
|
|
20230710,105600,124253990,18850,18850,18850,18850,3
|
|
20230710,105500,124197440,18850,18840,18850,18840,201
|
|
20230710,105400,120408600,18850,18850,18850,18850,0
|
|
20230710,105300,120408600,18850,18850,18850,18850,0
|
|
20230710,105200,120408600,18850,18850,18850,18850,0
|
|
20230710,105100,120408600,18850,18850,18850,18850,101
|
|
20230710,105000,118504750,18850,18850,18850,18850,36
|
|
20230710,104900,117826150,18850,18850,18850,18850,399
|
|
20230710,104800,110305000,18850,18850,18850,18850,0
|
|
20230710,104700,110305000,18850,18850,18850,18850,0
|
|
20230710,104600,110305000,18850,18850,18850,18850,1
|
|
20230710,104500,110286150,18840,18840,18840,18840,0
|
|
20230710,104400,110286150,18840,18840,18840,18840,339
|
|
20230710,104300,103899390,18840,18840,18840,18840,0
|
|
20230710,104200,103899390,18840,18840,18840,18840,0
|
|
20230710,104100,103899390,18840,18840,18840,18840,0
|
|
20230710,104000,103899390,18840,18840,18840,18840,0
|
|
20230710,103900,103899390,18840,18840,18840,18840,0
|
|
20230710,103800,103899390,18840,18840,18840,18840,0
|
|
20230710,103700,103899390,18840,18830,18840,18830,7
|
|
20230710,103600,103767560,18840,18840,18840,18840,201
|
|
20230710,103500,99980720,18850,18850,18850,18850,39
|
|
20230710,103400,99245570,18850,18850,18850,18850,0
|
|
20230710,103300,99245570,18850,18850,18850,18850,61
|
|
20230710,103200,98095720,18850,18850,18850,18850,58
|
|
20230710,103100,97002420,18850,18850,18850,18850,0
|
|
20230710,103000,97002420,18850,18850,18850,18850,122
|
|
20230710,102900,94702720,18850,18850,18850,18850,3
|
|
20230710,102800,94646170,18850,18850,18850,18850,116
|
|
20230710,102700,92459570,18840,18840,18840,18840,0
|
|
20230710,102600,92459570,18840,18840,18840,18840,300
|
|
20230710,102500,86807570,18840,18840,18840,18840,0
|
|
20230710,102400,86807570,18840,18840,18840,18840,1
|
|
20230710,102300,86788730,18840,18840,18840,18840,0
|
|
20230710,102200,86788730,18840,18840,18840,18840,0
|
|
20230710,102100,86788730,18840,18840,18840,18840,0
|
|
20230710,102000,86788730,18840,18840,18840,18840,0
|
|
20230710,101900,86788730,18840,18840,18840,18840,9
|
|
20230710,101800,86619170,18840,18840,18840,18840,0
|
|
20230710,101700,86619170,18840,18840,18840,18840,0
|
|
20230710,101600,86619170,18840,18840,18840,18840,0
|
|
20230710,101500,86619170,18840,18850,18850,18840,49
|
|
20230710,101400,85696000,18840,18840,18840,18840,0
|
|
20230710,101300,85696000,18840,18840,18840,18840,66
|
|
20230710,101200,84452560,18810,18810,18810,18810,54
|
|
20230710,101100,83436820,18810,18810,18810,18810,507
|
|
20230710,101000,73900150,18810,18810,18810,18810,1
|
|
20230710,100900,73881340,18800,18800,18800,18800,5
|
|
20230710,100800,73787340,18800,18840,18840,18800,449
|
|
20230710,100700,65344900,18840,18840,18840,18840,1
|
|
20230710,100600,65326060,18810,18840,18840,18810,83
|
|
20230710,100500,63764160,18840,18840,18840,18840,2
|
|
20230710,100400,63726480,18850,18850,18850,18850,3
|
|
20230710,100300,63669930,18850,18850,18850,18850,2
|
|
20230710,100200,63632230,18860,18860,18860,18860,2
|
|
20230710,100100,63594510,18860,18860,18860,18860,20
|
|
20230710,100000,63217310,18850,18840,18850,18840,161
|
|
20230710,095900,60183670,18810,18810,18810,18810,0
|
|
20230710,095800,60183670,18810,18810,18810,18810,0
|
|
20230710,095700,60183670,18810,18810,18810,18810,0
|
|
20230710,095600,60183670,18810,18810,18810,18810,0
|
|
20230710,095500,60183670,18810,18850,18850,18810,9
|
|
20230710,095400,60014340,18850,18850,18850,18850,0
|
|
20230710,095300,60014340,18850,18850,18850,18850,0
|
|
20230710,095200,60014340,18850,18850,18850,18850,5
|
|
20230710,095100,59920090,18850,18850,18850,18850,98
|
|
20230710,095000,58072790,18850,18860,18860,18850,42
|
|
20230710,094900,57280970,18860,18860,18860,18860,0
|
|
20230710,094800,57280970,18860,18860,18860,18860,0
|
|
20230710,094700,57280970,18860,18860,18860,18860,22
|
|
20230710,094600,56866050,18860,18860,18860,18860,0
|
|
20230710,094500,56866050,18860,18860,18860,18860,218
|
|
20230710,094400,52754570,18860,18850,18860,18850,116
|
|
20230710,094300,50567960,18780,18780,18780,18780,0
|
|
20230710,094200,50567960,18780,18780,18780,18780,0
|
|
20230710,094100,50567960,18780,18780,18780,18780,0
|
|
20230710,094000,50567960,18780,18780,18780,18780,0
|
|
20230710,093900,50567960,18780,18780,18780,18780,0
|
|
20230710,093800,50567960,18780,18780,18780,18780,216
|
|
20230710,093700,46511480,18780,18780,18780,18780,1
|
|
20230710,093600,46492700,18760,18760,18760,18760,10
|
|
20230710,093500,46305100,18780,18780,18780,18780,0
|
|
20230710,093400,46305100,18780,18780,18780,18780,4
|
|
20230710,093300,46229980,18770,18770,18770,18770,4
|
|
20230710,093200,46154900,18770,18770,18770,18770,3
|
|
20230710,093100,46098590,18750,18750,18750,18750,2
|
|
20230710,093000,46061090,18750,18780,18780,18750,144
|
|
20230710,092900,43360970,18790,18790,18790,18790,0
|
|
20230710,092800,43360970,18790,18800,18800,18790,4
|
|
20230710,092700,43285790,18800,18800,18810,18740,304
|
|
20230710,092600,37582360,18800,18830,18830,18800,109
|
|
20230710,092500,35532630,18830,18830,18830,18830,46
|
|
20230710,092400,34666450,18830,18830,18830,18830,3
|
|
20230710,092300,34609960,18830,18830,18830,18830,0
|
|
20230710,092200,34609960,18830,18900,18900,18830,751
|
|
20230710,092100,20449940,18910,18910,18910,18910,2
|
|
20230710,092000,20412120,18910,18910,18910,18910,3
|
|
20230710,091900,20355390,18900,18910,18910,18900,188
|
|
20230710,091800,16801820,18910,18910,18910,18910,0
|
|
20230710,091700,16801820,18910,18910,18910,18910,0
|
|
20230710,091600,16801820,18910,18920,18920,18910,79
|
|
20230710,091500,15307920,18920,18940,18940,18920,80
|
|
20230710,091400,13794120,18950,18950,18950,18950,2
|
|
20230710,091300,13756220,18950,18950,18950,18950,1
|
|
20230710,091200,13737270,18950,18950,18950,18950,0
|
|
20230710,091100,13737270,18950,18950,18950,18950,1
|
|
20230710,091000,13718320,18930,18930,18930,18930,0
|
|
20230710,090900,13718320,18930,18930,18930,18930,4
|
|
20230710,090800,13642600,18930,18950,18950,18930,30
|
|
20230710,090700,13074670,18950,18960,18960,18950,2
|
|
20230710,090600,13036760,18960,18960,18960,18960,6
|
|
20230710,090500,12923000,18950,18950,18950,18950,0
|
|
20230710,090400,12923000,18950,18960,18960,18950,251
|
|
20230710,090300,8166040,18960,19000,19020,18960,230
|
|
20230710,090200,3803840,19010,19010,19010,19010,1
|
|
20230710,090100,3784830,18830,18830,18830,18830,0
|
|
20230710,090000,3784830,18830,18830,18830,18830,201
|