578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183500,434398040,19110,19110,19110,19110,815
|
|
20230717,183400,434398040,19110,19110,19110,19110,0
|
|
20230717,183300,434398040,19110,19110,19110,19110,0
|
|
20230717,183200,434398040,19110,19110,19110,19110,0
|
|
20230717,183100,434398040,19110,19110,19110,19110,0
|
|
20230717,183000,434398040,19110,19110,19110,19110,0
|
|
20230717,182900,434398040,19110,19110,19110,19110,0
|
|
20230717,182800,434398040,19110,19110,19110,19110,0
|
|
20230717,182700,434398040,19110,19110,19110,19110,0
|
|
20230717,182600,434398040,19110,19110,19110,19110,0
|
|
20230717,182500,434398040,19110,19110,19110,19110,0
|
|
20230717,182400,434398040,19110,19110,19110,19110,0
|
|
20230717,182300,434398040,19110,19110,19110,19110,0
|
|
20230717,182200,434398040,19110,19110,19110,19110,0
|
|
20230717,182100,434398040,19110,19110,19110,19110,0
|
|
20230717,182000,434398040,19110,19110,19110,19110,0
|
|
20230717,181900,434398040,19110,19110,19110,19110,0
|
|
20230717,181800,434398040,19110,19110,19110,19110,0
|
|
20230717,181700,434398040,19110,19110,19110,19110,0
|
|
20230717,181600,434398040,19110,19110,19110,19110,0
|
|
20230717,181500,434398040,19110,19110,19110,19110,0
|
|
20230717,181400,434398040,19110,19110,19110,19110,0
|
|
20230717,181300,434398040,19110,19110,19110,19110,0
|
|
20230717,181200,434398040,19110,19110,19110,19110,0
|
|
20230717,181100,434398040,19110,19110,19110,19110,0
|
|
20230717,181000,434398040,19110,19110,19110,19110,0
|
|
20230717,180900,434398040,19110,19110,19110,19110,0
|
|
20230717,180800,434398040,19110,19110,19110,19110,0
|
|
20230717,180700,434398040,19110,19110,19110,19110,0
|
|
20230717,180600,434398040,19110,19110,19110,19110,0
|
|
20230717,180500,434398040,19110,19110,19110,19110,815
|
|
20230717,180400,434398040,19110,19110,19110,19110,0
|
|
20230717,180300,434398040,19110,19110,19110,19110,0
|
|
20230717,180200,434398040,19110,19110,19110,19110,0
|
|
20230717,180100,434398040,19110,19110,19110,19110,0
|
|
20230717,180000,434398040,19110,19110,19110,19110,0
|
|
20230717,175900,434398040,19110,19110,19110,19110,0
|
|
20230717,175800,434398040,19110,19110,19110,19110,0
|
|
20230717,175700,434398040,19110,19110,19110,19110,0
|
|
20230717,175600,434398040,19110,19110,19110,19110,0
|
|
20230717,175500,434398040,19110,19110,19110,19110,0
|
|
20230717,175400,434398040,19110,19110,19110,19110,0
|
|
20230717,175300,434398040,19110,19110,19110,19110,0
|
|
20230717,175200,434398040,19110,19110,19110,19110,0
|
|
20230717,175100,434398040,19110,19110,19110,19110,0
|
|
20230717,175000,434398040,19110,19110,19110,19110,0
|
|
20230717,174900,434398040,19110,19110,19110,19110,0
|
|
20230717,174800,434398040,19110,19110,19110,19110,0
|
|
20230717,174700,434398040,19110,19110,19110,19110,0
|
|
20230717,174600,434398040,19110,19110,19110,19110,0
|
|
20230717,174500,434398040,19110,19110,19110,19110,0
|
|
20230717,174400,434398040,19110,19110,19110,19110,0
|
|
20230717,174300,434398040,19110,19110,19110,19110,0
|
|
20230717,174200,434398040,19110,19110,19110,19110,0
|
|
20230717,174100,434398040,19110,19110,19110,19110,0
|
|
20230717,174000,434398040,19110,19110,19110,19110,0
|
|
20230717,173900,434398040,19110,19110,19110,19110,0
|
|
20230717,173800,434398040,19110,19110,19110,19110,0
|
|
20230717,173700,434398040,19110,19110,19110,19110,0
|
|
20230717,173600,434398040,19110,19110,19110,19110,0
|
|
20230717,173500,434398040,19110,19110,19110,19110,815
|
|
20230717,173400,434398040,19110,19110,19110,19110,0
|
|
20230717,173300,434398040,19110,19110,19110,19110,0
|
|
20230717,173200,434398040,19110,19110,19110,19110,0
|
|
20230717,173100,434398040,19110,19110,19110,19110,0
|
|
20230717,173000,434398040,19110,19110,19110,19110,0
|
|
20230717,172900,434398040,19110,19110,19110,19110,0
|
|
20230717,172800,434398040,19110,19110,19110,19110,0
|
|
20230717,172700,434398040,19110,19110,19110,19110,0
|
|
20230717,172600,434398040,19110,19110,19110,19110,0
|
|
20230717,172500,434398040,19110,19110,19110,19110,0
|
|
20230717,172400,434398040,19110,19110,19110,19110,0
|
|
20230717,172300,434398040,19110,19110,19110,19110,0
|
|
20230717,172200,434398040,19110,19110,19110,19110,0
|
|
20230717,172100,434398040,19110,19110,19110,19110,0
|
|
20230717,172000,434398040,19110,19110,19110,19110,0
|
|
20230717,171900,434398040,19110,19110,19110,19110,0
|
|
20230717,171800,434398040,19110,19110,19110,19110,0
|
|
20230717,171700,434398040,19110,19110,19110,19110,0
|
|
20230717,171600,434398040,19110,19110,19110,19110,0
|
|
20230717,171500,434398040,19110,19110,19110,19110,0
|
|
20230717,171400,434398040,19110,19110,19110,19110,0
|
|
20230717,171300,434398040,19110,19110,19110,19110,0
|
|
20230717,171200,434398040,19110,19110,19110,19110,0
|
|
20230717,171100,434398040,19110,19110,19110,19110,0
|
|
20230717,171000,434398040,19110,19110,19110,19110,0
|
|
20230717,170900,434398040,19110,19110,19110,19110,0
|
|
20230717,170800,434398040,19110,19110,19110,19110,0
|
|
20230717,170700,434398040,19110,19110,19110,19110,0
|
|
20230717,170600,434398040,19110,19110,19110,19110,0
|
|
20230717,170500,434398040,19110,19110,19110,19110,815
|
|
20230717,170400,434398040,19110,19110,19110,19110,0
|
|
20230717,170300,434398040,19110,19110,19110,19110,0
|
|
20230717,170200,434398040,19110,19110,19110,19110,0
|
|
20230717,170100,434398040,19110,19110,19110,19110,0
|
|
20230717,170000,434398040,19110,19110,19110,19110,0
|
|
20230717,165900,434398040,19110,19110,19110,19110,0
|
|
20230717,165800,434398040,19110,19110,19110,19110,0
|
|
20230717,165700,434398040,19110,19110,19110,19110,0
|
|
20230717,165600,434398040,19110,19110,19110,19110,0
|
|
20230717,165500,434398040,19110,19110,19110,19110,0
|
|
20230717,165400,434398040,19110,19110,19110,19110,0
|
|
20230717,165300,434398040,19110,19110,19110,19110,0
|
|
20230717,165200,434398040,19110,19110,19110,19110,0
|
|
20230717,165100,434398040,19110,19110,19110,19110,0
|
|
20230717,165000,434398040,19110,19110,19110,19110,0
|
|
20230717,164900,434398040,19110,19110,19110,19110,0
|
|
20230717,164800,434398040,19110,19110,19110,19110,0
|
|
20230717,164700,434398040,19110,19110,19110,19110,0
|
|
20230717,164600,434398040,19110,19110,19110,19110,0
|
|
20230717,164500,434398040,19110,19110,19110,19110,0
|
|
20230717,164400,434398040,19110,19110,19110,19110,0
|
|
20230717,164300,434398040,19110,19110,19110,19110,0
|
|
20230717,164200,434398040,19110,19110,19110,19110,0
|
|
20230717,164100,434398040,19110,19110,19110,19110,0
|
|
20230717,164000,434398040,19110,19110,19110,19110,0
|
|
20230717,163900,434398040,19110,19110,19110,19110,0
|
|
20230717,163800,434398040,19110,19110,19110,19110,0
|
|
20230717,163700,434398040,19110,19110,19110,19110,0
|
|
20230717,163600,434398040,19110,19110,19110,19110,0
|
|
20230717,163500,434398040,19110,19110,19110,19110,815
|
|
20230717,163400,434398040,19110,19110,19110,19110,0
|
|
20230717,163300,434398040,19110,19110,19110,19110,0
|
|
20230717,163200,434398040,19110,19110,19110,19110,0
|
|
20230717,163100,434398040,19110,19110,19110,19110,0
|
|
20230717,163000,434398040,19110,19110,19110,19110,0
|
|
20230717,162900,434398040,19110,19110,19110,19110,0
|
|
20230717,162800,434398040,19110,19110,19110,19110,0
|
|
20230717,162700,434398040,19110,19110,19110,19110,0
|
|
20230717,162600,434398040,19110,19110,19110,19110,0
|
|
20230717,162500,434398040,19110,19110,19110,19110,0
|
|
20230717,162400,434398040,19110,19110,19110,19110,0
|
|
20230717,162300,434398040,19110,19110,19110,19110,0
|
|
20230717,162200,434398040,19110,19110,19110,19110,0
|
|
20230717,162100,434398040,19110,19110,19110,19110,0
|
|
20230717,162000,434398040,19110,19110,19110,19110,0
|
|
20230717,161900,434398040,19110,19110,19110,19110,0
|
|
20230717,161800,434398040,19110,19110,19110,19110,0
|
|
20230717,161700,434398040,19110,19110,19110,19110,0
|
|
20230717,161600,434398040,19110,19110,19110,19110,0
|
|
20230717,161500,434398040,19110,19110,19110,19110,0
|
|
20230717,161400,434398040,19110,19110,19110,19110,0
|
|
20230717,161300,434398040,19110,19110,19110,19110,0
|
|
20230717,161200,434398040,19110,19110,19110,19110,0
|
|
20230717,161100,434398040,19110,19110,19110,19110,0
|
|
20230717,161000,434398040,19110,19110,19110,19110,0
|
|
20230717,160900,434398040,19110,19110,19110,19110,0
|
|
20230717,160800,434398040,19110,19110,19110,19110,0
|
|
20230717,160700,434398040,19110,19110,19110,19110,0
|
|
20230717,160600,434398040,19110,19110,19110,19110,0
|
|
20230717,160500,434398040,19110,19110,19110,19110,815
|
|
20230717,160400,434398040,19110,19110,19110,19110,0
|
|
20230717,160300,434398040,19110,19110,19110,19110,0
|
|
20230717,160200,434398040,19110,19110,19110,19110,0
|
|
20230717,160100,434398040,19110,19110,19110,19110,0
|
|
20230717,160000,434398040,19110,19110,19110,19110,0
|
|
20230717,155900,434398040,19110,19110,19110,19110,0
|
|
20230717,155800,434398040,19110,19110,19110,19110,0
|
|
20230717,155700,434398040,19110,19110,19110,19110,0
|
|
20230717,155600,434398040,19110,19110,19110,19110,0
|
|
20230717,155500,434398040,19110,19110,19110,19110,0
|
|
20230717,155400,434398040,19110,19110,19110,19110,0
|
|
20230717,155300,434398040,19110,19110,19110,19110,0
|
|
20230717,155200,434398040,19110,19110,19110,19110,0
|
|
20230717,155100,434398040,19110,19110,19110,19110,0
|
|
20230717,155000,434398040,19110,19110,19110,19110,0
|
|
20230717,154900,434398040,19110,19110,19110,19110,0
|
|
20230717,154800,434398040,19110,19110,19110,19110,0
|
|
20230717,154700,434398040,19110,19110,19110,19110,0
|
|
20230717,154600,434398040,19110,19110,19110,19110,0
|
|
20230717,154500,434398040,19110,19110,19110,19110,0
|
|
20230717,154400,434398040,19110,19110,19110,19110,0
|
|
20230717,154300,434398040,19110,19110,19110,19110,0
|
|
20230717,154200,434398040,19110,19110,19110,19110,0
|
|
20230717,154100,434398040,19110,19110,19110,19110,0
|
|
20230717,154000,434398040,19110,19110,19110,19110,0
|
|
20230717,153900,434398040,19110,19110,19110,19110,0
|
|
20230717,153800,434398040,19110,19110,19110,19110,0
|
|
20230717,153700,434398040,19110,19110,19110,19110,0
|
|
20230717,153600,434398040,19110,19110,19110,19110,0
|
|
20230717,153500,434398040,19110,19110,19110,19110,815
|
|
20230717,153400,434398040,19110,19110,19110,19110,0
|
|
20230717,153300,434398040,19110,19110,19110,19110,0
|
|
20230717,153200,434398040,19110,19110,19110,19110,0
|
|
20230717,153100,434398040,19110,19110,19110,19110,0
|
|
20230717,153000,434398040,19110,19110,19110,19110,815
|
|
20230717,152900,418823390,19130,19130,19130,19130,0
|
|
20230717,152800,418823390,19130,19130,19130,19130,0
|
|
20230717,152700,418823390,19130,19130,19130,19130,0
|
|
20230717,152600,418823390,19130,19130,19130,19130,0
|
|
20230717,152500,418823390,19130,19130,19130,19130,0
|
|
20230717,152400,418823390,19130,19130,19130,19130,0
|
|
20230717,152300,418823390,19130,19130,19130,19130,0
|
|
20230717,152200,418823390,19130,19130,19130,19130,0
|
|
20230717,152100,418823390,19130,19130,19130,19130,0
|
|
20230717,152000,418823390,19130,19130,19130,19130,0
|
|
20230717,151900,418823390,19130,19090,19130,19060,710
|
|
20230717,151800,405259990,19090,19090,19090,19090,3
|
|
20230717,151700,405202720,19070,19070,19070,19070,41
|
|
20230717,151600,404420850,19070,19090,19090,19070,57
|
|
20230717,151500,403333290,19090,19030,19100,19030,294
|
|
20230717,151400,397722290,19010,19010,19010,19010,20
|
|
20230717,151300,397342090,19010,19030,19030,19010,21
|
|
20230717,151200,396942620,19030,19030,19030,19030,91
|
|
20230717,151100,395210890,19040,19060,19060,19040,120
|
|
20230717,151000,392925870,19060,19060,19060,19060,20
|
|
20230717,150900,392544670,19070,18970,19070,18970,325
|
|
20230717,150800,386352240,18970,18970,18970,18970,20
|
|
20230717,150700,385972840,18970,18980,18980,18970,12
|
|
20230717,150600,385745130,18980,18980,18980,18980,17
|
|
20230717,150500,385422470,18980,18950,18980,18950,177
|
|
20230717,150400,382065070,18950,18950,18950,18950,23
|
|
20230717,150300,381629220,18950,18950,18950,18950,23
|
|
20230717,150200,381193370,18950,18960,18960,18950,36
|
|
20230717,150100,380511070,18950,18950,18950,18950,16
|
|
20230717,150000,380207870,18950,18950,18950,18950,0
|
|
20230717,145900,380207870,18950,18950,18950,18950,43
|
|
20230717,145800,379393020,18960,18960,18960,18960,297
|
|
20230717,145700,373761900,18960,18960,18960,18960,1
|
|
20230717,145600,373742940,18960,18960,18960,18960,35
|
|
20230717,145500,373079340,18960,18960,18960,18960,0
|
|
20230717,145400,373079340,18960,18960,18960,18960,37
|
|
20230717,145300,372377820,18980,18970,18980,18960,53
|
|
20230717,145200,371372790,18960,18960,18960,18960,0
|
|
20230717,145100,371372790,18960,18960,18960,18960,73
|
|
20230717,145000,369988710,18960,18960,18960,18960,0
|
|
20230717,144900,369988710,18960,18960,18960,18960,0
|
|
20230717,144800,369988710,18960,18960,18960,18960,60
|
|
20230717,144700,368851110,18960,18960,18960,18960,0
|
|
20230717,144600,368851110,18960,18960,18960,18960,0
|
|
20230717,144500,368851110,18960,18970,18970,18960,56
|
|
20230717,144400,367789160,18970,18980,18980,18970,21
|
|
20230717,144300,367390780,19000,19000,19000,19000,0
|
|
20230717,144200,367390780,19000,18970,19000,18970,52
|
|
20230717,144100,366404310,18970,18970,18970,18970,0
|
|
20230717,144000,366404310,18970,18980,18980,18970,44
|
|
20230717,143900,365569410,18980,18980,18980,18980,0
|
|
20230717,143800,365569410,18980,18980,18980,18980,0
|
|
20230717,143700,365569410,18980,18980,18980,18980,43
|
|
20230717,143600,364753270,18980,18980,18980,18980,0
|
|
20230717,143500,364753270,18980,19030,19030,18980,56
|
|
20230717,143400,363690250,18990,18990,18990,18990,0
|
|
20230717,143300,363690250,18990,18990,18990,18990,57
|
|
20230717,143200,362607820,18990,18990,18990,18990,0
|
|
20230717,143100,362607820,18990,18990,18990,18990,62
|
|
20230717,143000,361430440,18990,19000,19000,18990,106
|
|
20230717,142900,359417120,19000,19000,19000,19000,36
|
|
20230717,142800,358733120,19000,19000,19000,19000,1
|
|
20230717,142700,358714120,19000,19000,19000,19000,65
|
|
20230717,142600,357479120,19000,19000,19000,19000,0
|
|
20230717,142500,357479120,19000,19000,19000,19000,0
|
|
20230717,142400,357479120,19000,19000,19000,19000,88
|
|
20230717,142300,355807120,19000,19000,19000,19000,0
|
|
20230717,142200,355807120,19000,19000,19000,19000,0
|
|
20230717,142100,355807120,19000,19000,19000,19000,69
|
|
20230717,142000,354496120,19000,19000,19000,19000,0
|
|
20230717,141900,354496120,19000,19000,19000,19000,0
|
|
20230717,141800,354496120,19000,19000,19000,19000,83
|
|
20230717,141700,352919120,19000,19000,19000,19000,0
|
|
20230717,141600,352919120,19000,19000,19000,19000,0
|
|
20230717,141500,352919120,19000,19000,19000,19000,100
|
|
20230717,141400,351019120,19000,19000,19000,19000,0
|
|
20230717,141300,351019120,19000,19000,19000,19000,0
|
|
20230717,141200,351019120,19000,19000,19000,19000,0
|
|
20230717,141100,351019120,19000,19000,19000,19000,42
|
|
20230717,141000,350221120,19000,19000,19000,19000,0
|
|
20230717,140900,350221120,19000,19000,19000,19000,0
|
|
20230717,140800,350221120,19000,19000,19000,19000,0
|
|
20230717,140700,350221120,19000,19000,19000,19000,0
|
|
20230717,140600,350221120,19000,19030,19030,19000,40
|
|
20230717,140500,349460600,19040,19040,19040,19040,0
|
|
20230717,140400,349460600,19040,19010,19040,19010,123
|
|
20230717,140300,347122230,19000,19000,19000,19000,4
|
|
20230717,140200,347046230,19000,19000,19000,19000,0
|
|
20230717,140100,347046230,19000,19000,19000,19000,0
|
|
20230717,140000,347046230,19000,19000,19000,19000,0
|
|
20230717,135900,347046230,19000,19000,19000,19000,0
|
|
20230717,135800,347046230,19000,18990,19000,18990,472
|
|
20230717,135700,338078970,18950,18950,18950,18950,0
|
|
20230717,135600,338078970,18950,18950,18950,18950,52
|
|
20230717,135500,337093570,18940,18940,18940,18940,0
|
|
20230717,135400,337093570,18940,18940,18940,18940,0
|
|
20230717,135300,337093570,18940,18950,18950,18940,55
|
|
20230717,135200,336051470,18940,18950,18950,18940,25
|
|
20230717,135100,335577960,18940,18950,18950,18940,59
|
|
20230717,135000,334459960,18950,18950,18950,18950,0
|
|
20230717,134900,334459960,18950,18950,18950,18950,0
|
|
20230717,134800,334459960,18950,18950,18950,18950,63
|
|
20230717,134700,333266110,18990,18990,18990,18990,0
|
|
20230717,134600,333266110,18990,18990,18990,18990,0
|
|
20230717,134500,333266110,18990,18950,18990,18950,40
|
|
20230717,134400,332508030,18950,18950,18950,18950,1
|
|
20230717,134300,332489080,18950,18960,18960,18950,17
|
|
20230717,134200,332166770,18990,18990,18990,18990,0
|
|
20230717,134100,332166770,18990,18990,18990,18990,20
|
|
20230717,134000,331786970,18990,18920,18990,18920,464
|
|
20230717,133900,322996180,18920,18920,18920,18920,5
|
|
20230717,133800,322901580,18920,18920,18920,18920,0
|
|
20230717,133700,322901580,18920,18910,18920,18910,22
|
|
20230717,133600,322485370,18910,18900,18910,18900,103
|
|
20230717,133500,320538600,18900,18900,18900,18900,2
|
|
20230717,133400,320500800,18900,18900,18900,18900,77
|
|
20230717,133300,319045500,18900,18900,18900,18900,0
|
|
20230717,133200,319045500,18900,18900,18900,18900,0
|
|
20230717,133100,319045500,18900,18900,18900,18900,81
|
|
20230717,133000,317514600,18910,18910,18910,18910,0
|
|
20230717,132900,317514600,18910,18910,18910,18910,42
|
|
20230717,132800,316720380,18910,18910,18910,18900,330
|
|
20230717,132700,310480140,18910,18910,18910,18910,21
|
|
20230717,132600,310083030,18910,18920,18920,18910,1131
|
|
20230717,132500,288686530,18930,18930,18930,18930,0
|
|
20230717,132400,288686530,18930,18930,18930,18930,1
|
|
20230717,132300,288667600,18920,18930,18930,18920,1001
|
|
20230717,132200,269720510,18930,18940,18940,18930,396
|
|
20230717,132100,262221070,18940,18930,18940,18930,18
|
|
20230717,132000,261880300,18940,18940,18940,18940,143
|
|
20230717,131900,259171880,18930,18930,18930,18930,107
|
|
20230717,131800,257146370,18930,18930,18930,18930,0
|
|
20230717,131700,257146370,18930,18940,18940,18930,374
|
|
20230717,131600,250062830,18940,18940,18940,18940,52
|
|
20230717,131500,249077950,18950,18960,18960,18950,2309
|
|
20230717,131400,205310850,18960,18970,18970,18960,210
|
|
20230717,131300,201327200,18970,18990,18990,18970,6
|
|
20230717,131200,201213360,18990,18990,18990,18990,0
|
|
20230717,131100,201213360,18990,18990,18990,18990,2
|
|
20230717,131000,201175380,18970,18970,18970,18970,100
|
|
20230717,130900,199278380,18970,18970,18970,18970,0
|
|
20230717,130800,199278380,18970,18970,18970,18970,0
|
|
20230717,130700,199278380,18970,18970,18970,18970,0
|
|
20230717,130600,199278380,18970,18980,18980,18970,46
|
|
20230717,130500,198405750,18980,18980,18980,18980,50
|
|
20230717,130400,197456750,18970,18970,18970,18970,0
|
|
20230717,130300,197456750,18970,18970,18970,18970,0
|
|
20230717,130200,197456750,18970,18970,18970,18970,0
|
|
20230717,130100,197456750,18970,18970,18970,18970,95
|
|
20230717,130000,195654600,18970,18970,18970,18970,0
|
|
20230717,125900,195654600,18970,18970,18970,18970,0
|
|
20230717,125800,195654600,18970,18970,18970,18970,0
|
|
20230717,125700,195654600,18970,18970,18970,18970,0
|
|
20230717,125600,195654600,18970,18970,18970,18970,96
|
|
20230717,125500,193833480,18970,18970,18970,18970,0
|
|
20230717,125400,193833480,18970,18970,18970,18970,0
|
|
20230717,125300,193833480,18970,18970,18970,18970,0
|
|
20230717,125200,193833480,18970,18970,18970,18970,96
|
|
20230717,125100,192012360,18960,18960,18960,18960,0
|
|
20230717,125000,192012360,18960,18960,18960,18960,0
|
|
20230717,124900,192012360,18960,18960,18960,18960,0
|
|
20230717,124800,192012360,18960,18960,18960,18960,0
|
|
20230717,124700,192012360,18960,18970,18970,18960,100
|
|
20230717,124600,190116110,18970,18970,18970,18970,0
|
|
20230717,124500,190116110,18970,18970,18970,18970,0
|
|
20230717,124400,190116110,18970,18970,18970,18970,0
|
|
20230717,124300,190116110,18970,18970,18970,18970,0
|
|
20230717,124200,190116110,18970,18970,18970,18970,95
|
|
20230717,124100,188313960,18970,18970,18970,18970,0
|
|
20230717,124000,188313960,18970,19010,19010,18970,1003
|
|
20230717,123900,169278390,19000,19000,19000,19000,5
|
|
20230717,123800,169183390,18990,18990,18990,18990,98
|
|
20230717,123700,167322370,18990,18990,18990,18990,0
|
|
20230717,123600,167322370,18990,18990,18990,18990,0
|
|
20230717,123500,167322370,18990,18990,18990,18990,0
|
|
20230717,123400,167322370,18990,18990,18990,18990,0
|
|
20230717,123300,167322370,18990,19000,19000,18990,96
|
|
20230717,123200,165499320,18980,18980,18980,18980,0
|
|
20230717,123100,165499320,18980,18980,18980,18980,0
|
|
20230717,123000,165499320,18980,18980,18980,18980,0
|
|
20230717,122900,165499320,18980,18980,18980,18980,0
|
|
20230717,122800,165499320,18980,18990,18990,18980,85
|
|
20230717,122700,163885780,19000,19000,19000,19000,16
|
|
20230717,122600,163581780,18990,18990,18990,18990,0
|
|
20230717,122500,163581780,18990,18990,18990,18990,0
|
|
20230717,122400,163581780,18990,19010,19010,18990,86
|
|
20230717,122300,161948060,19010,19010,19010,19010,0
|
|
20230717,122200,161948060,19010,19010,19010,19010,0
|
|
20230717,122100,161948060,19010,19010,19010,19010,0
|
|
20230717,122000,161948060,19010,19000,19010,19000,20
|
|
20230717,121900,161568030,19010,19010,19010,19010,0
|
|
20230717,121800,161568030,19010,19010,19010,19010,1
|
|
20230717,121700,161549020,19000,18990,19000,18990,96
|
|
20230717,121600,159725540,18970,18970,18970,18970,97
|
|
20230717,121500,157885450,18960,18960,18960,18960,0
|
|
20230717,121400,157885450,18960,18960,18960,18960,0
|
|
20230717,121300,157885450,18960,18960,18960,18960,0
|
|
20230717,121200,157885450,18960,18960,18960,18960,0
|
|
20230717,121100,157885450,18960,18970,18970,18960,91
|
|
20230717,121000,156159830,18960,18960,18960,18960,0
|
|
20230717,120900,156159830,18960,18960,18960,18960,0
|
|
20230717,120800,156159830,18960,18960,18960,18960,0
|
|
20230717,120700,156159830,18960,18960,18960,18960,0
|
|
20230717,120600,156159830,18960,18980,18980,18960,140
|
|
20230717,120500,153504090,18980,18980,18980,18980,0
|
|
20230717,120400,153504090,18980,18980,18980,18980,0
|
|
20230717,120300,153504090,18980,18980,18980,18980,0
|
|
20230717,120200,153504090,18980,18980,18980,18980,50
|
|
20230717,120100,152555090,18990,18990,18990,18990,0
|
|
20230717,120000,152555090,18990,18990,18990,18990,17
|
|
20230717,115900,152232260,18990,18990,18990,18990,0
|
|
20230717,115800,152232260,18990,18990,18990,18990,261
|
|
20230717,115700,147275870,18980,18980,18980,18980,33
|
|
20230717,115600,146649530,18980,18980,18980,18980,21
|
|
20230717,115500,146250950,18980,18980,18980,18980,1
|
|
20230717,115400,146231970,18980,18980,18980,18980,0
|
|
20230717,115300,146231970,18980,18990,18990,18980,14
|
|
20230717,115200,145966240,18990,18990,18990,18990,1
|
|
20230717,115100,145947250,18990,18990,18990,18990,0
|
|
20230717,115000,145947250,18990,18990,18990,18990,0
|
|
20230717,114900,145947250,18990,18980,18990,18980,574
|
|
20230717,114800,135051880,18980,18980,18980,18980,1
|
|
20230717,114700,135032900,18980,18980,18980,18980,0
|
|
20230717,114600,135032900,18980,18980,18980,18980,1
|
|
20230717,114500,135013920,18980,18980,18980,18980,0
|
|
20230717,114400,135013920,18980,18980,18980,18960,100
|
|
20230717,114300,133117840,18960,18960,18960,18960,0
|
|
20230717,114200,133117840,18960,18970,18970,18960,583
|
|
20230717,114100,122060460,18970,18970,18970,18970,0
|
|
20230717,114000,122060460,18970,18970,18970,18970,0
|
|
20230717,113900,122060460,18970,18970,18970,18970,96
|
|
20230717,113800,120239340,18970,18970,18970,18970,0
|
|
20230717,113700,120239340,18970,18970,18970,18970,0
|
|
20230717,113600,120239340,18970,18970,18970,18970,0
|
|
20230717,113500,120239340,18970,18970,18970,18970,97
|
|
20230717,113400,118399250,18970,18970,18970,18970,0
|
|
20230717,113300,118399250,18970,18970,18970,18970,0
|
|
20230717,113200,118399250,18970,18970,18970,18970,0
|
|
20230717,113100,118399250,18970,18970,18970,18970,0
|
|
20230717,113000,118399250,18970,18980,18980,18970,126
|
|
20230717,112900,116008730,18980,18980,18980,18980,0
|
|
20230717,112800,116008730,18980,18980,18980,18980,5
|
|
20230717,112700,115913830,18970,18970,18970,18970,0
|
|
20230717,112600,115913830,18970,18970,18970,18970,97
|
|
20230717,112500,114073740,18980,18980,18980,18980,0
|
|
20230717,112400,114073740,18980,18970,18980,18970,150
|
|
20230717,112300,111228140,18980,18980,18980,18980,3
|
|
20230717,112200,111171200,18980,18980,18980,18980,13
|
|
20230717,112100,110924460,18970,18970,18970,18970,96
|
|
20230717,112000,109103340,18980,18980,18980,18980,0
|
|
20230717,111900,109103340,18980,18980,18980,18980,82
|
|
20230717,111800,107546980,18980,18980,18980,18980,0
|
|
20230717,111700,107546980,18980,18980,18980,18980,0
|
|
20230717,111600,107546980,18980,18980,18980,18980,66
|
|
20230717,111500,106294300,18980,18980,18980,18980,0
|
|
20230717,111400,106294300,18980,18980,18980,18980,0
|
|
20230717,111300,106294300,18980,18980,18980,18980,0
|
|
20230717,111200,106294300,18980,18990,18990,18980,85
|
|
20230717,111100,104680980,18980,18980,18980,18980,0
|
|
20230717,111000,104680980,18980,18980,18980,18980,0
|
|
20230717,110900,104680980,18980,18980,18980,18980,56
|
|
20230717,110800,103618100,18980,18980,18980,18980,0
|
|
20230717,110700,103618100,18980,18980,18980,18980,0
|
|
20230717,110600,103618100,18980,18980,18980,18980,0
|
|
20230717,110500,103618100,18980,18980,18980,18980,58
|
|
20230717,110400,102517260,18980,18980,18980,18980,0
|
|
20230717,110300,102517260,18980,18980,18980,18980,97
|
|
20230717,110200,100676200,18980,18990,18990,18980,2
|
|
20230717,110100,100638230,18980,18980,18980,18980,0
|
|
20230717,110000,100638230,18980,18980,18980,18980,0
|
|
20230717,105900,100638230,18980,18980,18980,18980,68
|
|
20230717,105800,99347590,18980,18980,18980,18980,0
|
|
20230717,105700,99347590,18980,18980,18980,18980,0
|
|
20230717,105600,99347590,18980,18980,18980,18980,0
|
|
20230717,105500,99347590,18980,18980,18980,18980,10
|
|
20230717,105400,99157790,18980,18990,18990,18980,98
|
|
20230717,105300,97297640,18980,18980,18980,18980,0
|
|
20230717,105200,97297640,18980,18980,18980,18980,0
|
|
20230717,105100,97297640,18980,18980,18980,18980,0
|
|
20230717,105000,97297640,18980,18980,18980,18980,54
|
|
20230717,104900,96272720,18980,18980,18980,18980,49
|
|
20230717,104800,95342700,18980,18980,18980,18980,0
|
|
20230717,104700,95342700,18980,18980,18980,18980,0
|
|
20230717,104600,95342700,18980,18980,18980,18980,58
|
|
20230717,104500,94241860,18980,18980,18980,18980,20
|
|
20230717,104400,93862260,18980,18980,18980,18980,69
|
|
20230717,104300,92552640,18980,18980,18980,18980,0
|
|
20230717,104200,92552640,18980,18980,18980,18980,0
|
|
20230717,104100,92552640,18980,18980,18980,18980,80
|
|
20230717,104000,91034240,18980,18980,18980,18980,0
|
|
20230717,103900,91034240,18980,18980,18980,18980,0
|
|
20230717,103800,91034240,18980,18980,18980,18980,93
|
|
20230717,103700,89269100,18980,18980,18980,18980,0
|
|
20230717,103600,89269100,18980,18980,18980,18980,0
|
|
20230717,103500,89269100,18980,18980,18980,18980,0
|
|
20230717,103400,89269100,18980,19010,19010,18980,102
|
|
20230717,103300,87332870,18990,18990,18990,18990,0
|
|
20230717,103200,87332870,18990,18990,18990,18990,10
|
|
20230717,103100,87142970,18990,18990,18990,18990,0
|
|
20230717,103000,87142970,18990,18990,18990,18990,99
|
|
20230717,102900,85262960,18990,18990,18990,18990,0
|
|
20230717,102800,85262960,18990,18990,18990,18990,0
|
|
20230717,102700,85262960,18990,18990,18990,18990,0
|
|
20230717,102600,85262960,18990,18990,18990,18990,0
|
|
20230717,102500,85262960,18990,18990,18990,18990,98
|
|
20230717,102400,83401940,18990,18990,18990,18990,0
|
|
20230717,102300,83401940,18990,18990,18990,18990,4
|
|
20230717,102200,83325980,18990,18990,18990,18990,71
|
|
20230717,102100,81977690,19000,19000,19000,19000,0
|
|
20230717,102000,81977690,19000,19000,19000,19000,27
|
|
20230717,101900,81464690,18990,18990,18990,18990,0
|
|
20230717,101800,81464690,18990,18990,18990,18990,0
|
|
20230717,101700,81464690,18990,18990,18990,18990,0
|
|
20230717,101600,81464690,18990,18990,18990,18990,0
|
|
20230717,101500,81464690,18990,18990,18990,18990,97
|
|
20230717,101400,79622660,19020,19020,19020,19020,2
|
|
20230717,101300,79584620,19020,19020,19020,19020,26
|
|
20230717,101200,79090100,18990,18990,18990,18990,0
|
|
20230717,101100,79090100,18990,18990,18990,18990,68
|
|
20230717,101000,77798780,19020,19020,19020,19020,0
|
|
20230717,100900,77798780,19020,19020,19020,19020,1
|
|
20230717,100800,77779760,19020,19020,19020,19020,4
|
|
20230717,100700,77703680,18990,19020,19020,18990,50
|
|
20230717,100600,76753850,19020,18990,19020,18990,50
|
|
20230717,100500,75804050,18990,18990,18990,18990,2
|
|
20230717,100400,75766070,18990,18990,18990,18990,83
|
|
20230717,100300,74189900,19000,19000,19000,19000,0
|
|
20230717,100200,74189900,19000,19000,19000,19000,0
|
|
20230717,100100,74189900,19000,19000,19000,19000,1
|
|
20230717,100000,74170900,19000,19000,19000,19000,0
|
|
20230717,095900,74170900,19000,19010,19010,19000,59
|
|
20230717,095800,73049890,19000,19000,19000,19000,0
|
|
20230717,095700,73049890,19000,19000,19000,19000,6
|
|
20230717,095600,72935890,19000,19000,19000,19000,0
|
|
20230717,095500,72935890,19000,19000,19000,19000,0
|
|
20230717,095400,72935890,19000,19000,19000,19000,0
|
|
20230717,095300,72935890,19000,19000,19000,19000,0
|
|
20230717,095200,72935890,19000,18990,19000,18990,175
|
|
20230717,095100,69611200,18980,18980,18980,18980,44
|
|
20230717,095000,68776080,18990,18990,18990,18990,40
|
|
20230717,094900,68016480,18990,18990,19000,18990,28
|
|
20230717,094800,67484750,19000,19000,19000,19000,1
|
|
20230717,094700,67465750,18990,18990,18990,18990,21
|
|
20230717,094600,67066960,18990,18990,18990,18990,38
|
|
20230717,094500,66345340,18990,19010,19010,18990,36
|
|
20230717,094400,65661520,18990,18990,18990,18990,0
|
|
20230717,094300,65661520,18990,18990,18990,18990,23
|
|
20230717,094200,65224750,18990,18990,18990,18990,0
|
|
20230717,094100,65224750,18990,19000,19000,18990,124
|
|
20230717,094000,62868880,19000,18990,19000,18990,57
|
|
20230717,093900,61786180,18990,18990,18990,18990,42
|
|
20230717,093800,60988600,18980,18980,18980,18980,0
|
|
20230717,093700,60988600,18980,19000,19000,18980,60
|
|
20230717,093600,59849600,19000,19000,19000,19000,1
|
|
20230717,093500,59830600,19000,19000,19000,19000,1
|
|
20230717,093400,59811600,19000,19000,19000,19000,0
|
|
20230717,093300,59811600,19000,19000,19000,19000,1
|
|
20230717,093200,59792600,19000,19000,19000,19000,320
|
|
20230717,093100,53712600,19000,18990,19000,18970,107
|
|
20230717,093000,51682560,18990,18990,18990,18990,74
|
|
20230717,092900,50277300,19050,19050,19050,19050,0
|
|
20230717,092800,50277300,19050,19050,19050,19050,5
|
|
20230717,092700,50182050,19000,19000,19000,19000,20
|
|
20230717,092600,49802050,19060,19060,19060,19060,5
|
|
20230717,092500,49706750,19060,18970,19060,18970,105
|
|
20230717,092400,47714450,19060,19060,19060,19060,1
|
|
20230717,092300,47695390,18970,18970,18970,18970,50
|
|
20230717,092200,46746890,18970,18970,18970,18970,2
|
|
20230717,092100,46708950,18970,18970,18970,18970,0
|
|
20230717,092000,46708950,18970,18970,18970,18970,0
|
|
20230717,091900,46708950,18970,18970,18970,18970,0
|
|
20230717,091800,46708950,18970,19070,19070,18970,2
|
|
20230717,091700,46670910,19070,19070,19070,19070,0
|
|
20230717,091600,46670910,19070,19070,19070,19070,5
|
|
20230717,091500,46575560,19070,19070,19070,19070,1
|
|
20230717,091400,46556490,18960,18970,18970,18960,320
|
|
20230717,091300,40488110,18970,18970,18970,18970,0
|
|
20230717,091200,40488110,18970,18970,18970,18970,0
|
|
20230717,091100,40488110,18970,19010,19010,18970,501
|
|
20230717,091000,30978830,19010,19010,19010,19010,57
|
|
20230717,090900,29895260,19010,19020,19020,19000,566
|
|
20230717,090800,19136700,19020,19020,19020,19020,0
|
|
20230717,090700,19136700,19020,19020,19020,19020,446
|
|
20230717,090600,10653780,19040,19040,19040,19040,0
|
|
20230717,090500,10653780,19040,19040,19040,19040,62
|
|
20230717,090400,9473300,19040,19050,19050,19040,39
|
|
20230717,090300,8730730,19050,19060,19060,19050,251
|
|
20230717,090200,3949170,19060,19080,19080,19060,134
|
|
20230717,090100,1394990,19090,19100,19100,19090,2
|
|
20230717,090000,1356800,19100,19110,19110,19100,71
|