590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184700,413733920,19120,19120,19120,19120,235
|
|
20230711,184600,413733920,19120,19120,19120,19120,0
|
|
20230711,184500,413733920,19120,19120,19120,19120,0
|
|
20230711,184400,413733920,19120,19120,19120,19120,0
|
|
20230711,184300,413733920,19120,19120,19120,19120,0
|
|
20230711,184200,413733920,19120,19120,19120,19120,0
|
|
20230711,184100,413733920,19120,19120,19120,19120,0
|
|
20230711,184000,413733920,19120,19120,19120,19120,0
|
|
20230711,183900,413733920,19120,19120,19120,19120,0
|
|
20230711,183800,413733920,19120,19120,19120,19120,0
|
|
20230711,183700,413733920,19120,19120,19120,19120,0
|
|
20230711,183600,413733920,19120,19120,19120,19120,0
|
|
20230711,183500,413733920,19120,19120,19120,19120,0
|
|
20230711,183400,413733920,19120,19120,19120,19120,0
|
|
20230711,183300,413733920,19120,19120,19120,19120,0
|
|
20230711,183200,413733920,19120,19120,19120,19120,0
|
|
20230711,183100,413733920,19120,19120,19120,19120,0
|
|
20230711,183000,413733920,19120,19120,19120,19120,0
|
|
20230711,182900,413733920,19120,19120,19120,19120,0
|
|
20230711,182800,413733920,19120,19120,19120,19120,0
|
|
20230711,182700,413733920,19120,19120,19120,19120,0
|
|
20230711,182600,413733920,19120,19120,19120,19120,0
|
|
20230711,182500,413733920,19120,19120,19120,19120,0
|
|
20230711,182400,413733920,19120,19120,19120,19120,0
|
|
20230711,182300,413733920,19120,19120,19120,19120,0
|
|
20230711,182200,413733920,19120,19120,19120,19120,0
|
|
20230711,182100,413733920,19120,19120,19120,19120,0
|
|
20230711,182000,413733920,19120,19120,19120,19120,0
|
|
20230711,181900,413733920,19120,19120,19120,19120,0
|
|
20230711,181800,413733920,19120,19120,19120,19120,0
|
|
20230711,181700,413733920,19120,19120,19120,19120,235
|
|
20230711,181600,413733920,19120,19120,19120,19120,0
|
|
20230711,181500,413733920,19120,19120,19120,19120,0
|
|
20230711,181400,413733920,19120,19120,19120,19120,0
|
|
20230711,181300,413733920,19120,19120,19120,19120,0
|
|
20230711,181200,413733920,19120,19120,19120,19120,0
|
|
20230711,181100,413733920,19120,19120,19120,19120,0
|
|
20230711,181000,413733920,19120,19120,19120,19120,0
|
|
20230711,180900,413733920,19120,19120,19120,19120,0
|
|
20230711,180800,413733920,19120,19120,19120,19120,0
|
|
20230711,180700,413733920,19120,19120,19120,19120,0
|
|
20230711,180600,413733920,19120,19120,19120,19120,0
|
|
20230711,180500,413733920,19120,19120,19120,19120,0
|
|
20230711,180400,413733920,19120,19120,19120,19120,0
|
|
20230711,180300,413733920,19120,19120,19120,19120,0
|
|
20230711,180200,413733920,19120,19120,19120,19120,0
|
|
20230711,180100,413733920,19120,19120,19120,19120,0
|
|
20230711,180000,413733920,19120,19120,19120,19120,0
|
|
20230711,175900,413733920,19120,19120,19120,19120,0
|
|
20230711,175800,413733920,19120,19120,19120,19120,0
|
|
20230711,175700,413733920,19120,19120,19120,19120,0
|
|
20230711,175600,413733920,19120,19120,19120,19120,0
|
|
20230711,175500,413733920,19120,19120,19120,19120,0
|
|
20230711,175400,413733920,19120,19120,19120,19120,0
|
|
20230711,175300,413733920,19120,19120,19120,19120,0
|
|
20230711,175200,413733920,19120,19120,19120,19120,0
|
|
20230711,175100,413733920,19120,19120,19120,19120,0
|
|
20230711,175000,413733920,19120,19120,19120,19120,0
|
|
20230711,174900,413733920,19120,19120,19120,19120,0
|
|
20230711,174800,413733920,19120,19120,19120,19120,0
|
|
20230711,174700,413733920,19120,19120,19120,19120,235
|
|
20230711,174600,413733920,19120,19120,19120,19120,0
|
|
20230711,174500,413733920,19120,19120,19120,19120,0
|
|
20230711,174400,413733920,19120,19120,19120,19120,0
|
|
20230711,174300,413733920,19120,19120,19120,19120,0
|
|
20230711,174200,413733920,19120,19120,19120,19120,0
|
|
20230711,174100,413733920,19120,19120,19120,19120,0
|
|
20230711,174000,413733920,19120,19120,19120,19120,0
|
|
20230711,173900,413733920,19120,19120,19120,19120,0
|
|
20230711,173800,413733920,19120,19120,19120,19120,0
|
|
20230711,173700,413733920,19120,19120,19120,19120,0
|
|
20230711,173600,413733920,19120,19120,19120,19120,0
|
|
20230711,173500,413733920,19120,19120,19120,19120,0
|
|
20230711,173400,413733920,19120,19120,19120,19120,0
|
|
20230711,173300,413733920,19120,19120,19120,19120,0
|
|
20230711,173200,413733920,19120,19120,19120,19120,0
|
|
20230711,173100,413733920,19120,19120,19120,19120,0
|
|
20230711,173000,413733920,19120,19120,19120,19120,0
|
|
20230711,172900,413733920,19120,19120,19120,19120,0
|
|
20230711,172800,413733920,19120,19120,19120,19120,0
|
|
20230711,172700,413733920,19120,19120,19120,19120,0
|
|
20230711,172600,413733920,19120,19120,19120,19120,0
|
|
20230711,172500,413733920,19120,19120,19120,19120,0
|
|
20230711,172400,413733920,19120,19120,19120,19120,0
|
|
20230711,172300,413733920,19120,19120,19120,19120,0
|
|
20230711,172200,413733920,19120,19120,19120,19120,0
|
|
20230711,172100,413733920,19120,19120,19120,19120,0
|
|
20230711,172000,413733920,19120,19120,19120,19120,0
|
|
20230711,171900,413733920,19120,19120,19120,19120,0
|
|
20230711,171800,413733920,19120,19120,19120,19120,0
|
|
20230711,171700,413733920,19120,19120,19120,19120,235
|
|
20230711,171600,413733920,19120,19120,19120,19120,0
|
|
20230711,171500,413733920,19120,19120,19120,19120,0
|
|
20230711,171400,413733920,19120,19120,19120,19120,0
|
|
20230711,171300,413733920,19120,19120,19120,19120,0
|
|
20230711,171200,413733920,19120,19120,19120,19120,0
|
|
20230711,171100,413733920,19120,19120,19120,19120,0
|
|
20230711,171000,413733920,19120,19120,19120,19120,0
|
|
20230711,170900,413733920,19120,19120,19120,19120,0
|
|
20230711,170800,413733920,19120,19120,19120,19120,0
|
|
20230711,170700,413733920,19120,19120,19120,19120,0
|
|
20230711,170600,413733920,19120,19120,19120,19120,0
|
|
20230711,170500,413733920,19120,19120,19120,19120,0
|
|
20230711,170400,413733920,19120,19120,19120,19120,0
|
|
20230711,170300,413733920,19120,19120,19120,19120,0
|
|
20230711,170200,413733920,19120,19120,19120,19120,0
|
|
20230711,170100,413733920,19120,19120,19120,19120,0
|
|
20230711,170000,413733920,19120,19120,19120,19120,0
|
|
20230711,165900,413733920,19120,19120,19120,19120,0
|
|
20230711,165800,413733920,19120,19120,19120,19120,0
|
|
20230711,165700,413733920,19120,19120,19120,19120,0
|
|
20230711,165600,413733920,19120,19120,19120,19120,0
|
|
20230711,165500,413733920,19120,19120,19120,19120,0
|
|
20230711,165400,413733920,19120,19120,19120,19120,0
|
|
20230711,165300,413733920,19120,19120,19120,19120,0
|
|
20230711,165200,413733920,19120,19120,19120,19120,0
|
|
20230711,165100,413733920,19120,19120,19120,19120,0
|
|
20230711,165000,413733920,19120,19120,19120,19120,0
|
|
20230711,164900,413733920,19120,19120,19120,19120,0
|
|
20230711,164800,413733920,19120,19120,19120,19120,0
|
|
20230711,164700,413733920,19120,19120,19120,19120,235
|
|
20230711,164600,413733920,19120,19120,19120,19120,0
|
|
20230711,164500,413733920,19120,19120,19120,19120,0
|
|
20230711,164400,413733920,19120,19120,19120,19120,0
|
|
20230711,164300,413733920,19120,19120,19120,19120,0
|
|
20230711,164200,413733920,19120,19120,19120,19120,0
|
|
20230711,164100,413733920,19120,19120,19120,19120,0
|
|
20230711,164000,413733920,19120,19120,19120,19120,0
|
|
20230711,163900,413733920,19120,19120,19120,19120,0
|
|
20230711,163800,413733920,19120,19120,19120,19120,0
|
|
20230711,163700,413733920,19120,19120,19120,19120,0
|
|
20230711,163600,413733920,19120,19120,19120,19120,0
|
|
20230711,163500,413733920,19120,19120,19120,19120,0
|
|
20230711,163400,413733920,19120,19120,19120,19120,0
|
|
20230711,163300,413733920,19120,19120,19120,19120,0
|
|
20230711,163200,413733920,19120,19120,19120,19120,0
|
|
20230711,163100,413733920,19120,19120,19120,19120,0
|
|
20230711,163000,413733920,19120,19120,19120,19120,0
|
|
20230711,162900,413733920,19120,19120,19120,19120,0
|
|
20230711,162800,413733920,19120,19120,19120,19120,0
|
|
20230711,162700,413733920,19120,19120,19120,19120,0
|
|
20230711,162600,413733920,19120,19120,19120,19120,0
|
|
20230711,162500,413733920,19120,19120,19120,19120,0
|
|
20230711,162400,413733920,19120,19120,19120,19120,0
|
|
20230711,162300,413733920,19120,19120,19120,19120,0
|
|
20230711,162200,413733920,19120,19120,19120,19120,0
|
|
20230711,162100,413733920,19120,19120,19120,19120,0
|
|
20230711,162000,413733920,19120,19120,19120,19120,0
|
|
20230711,161900,413733920,19120,19120,19120,19120,0
|
|
20230711,161800,413733920,19120,19120,19120,19120,0
|
|
20230711,161700,413733920,19120,19120,19120,19120,235
|
|
20230711,161600,413733920,19120,19120,19120,19120,0
|
|
20230711,161500,413733920,19120,19120,19120,19120,0
|
|
20230711,161400,413733920,19120,19120,19120,19120,0
|
|
20230711,161300,413733920,19120,19120,19120,19120,0
|
|
20230711,161200,413733920,19120,19120,19120,19120,0
|
|
20230711,161100,413733920,19120,19120,19120,19120,0
|
|
20230711,161000,413733920,19120,19120,19120,19120,0
|
|
20230711,160900,413733920,19120,19120,19120,19120,0
|
|
20230711,160800,413733920,19120,19120,19120,19120,0
|
|
20230711,160700,413733920,19120,19120,19120,19120,0
|
|
20230711,160600,413733920,19120,19120,19120,19120,0
|
|
20230711,160500,413733920,19120,19120,19120,19120,0
|
|
20230711,160400,413733920,19120,19120,19120,19120,0
|
|
20230711,160300,413733920,19120,19120,19120,19120,0
|
|
20230711,160200,413733920,19120,19120,19120,19120,0
|
|
20230711,160100,413733920,19120,19120,19120,19120,0
|
|
20230711,160000,413733920,19120,19120,19120,19120,0
|
|
20230711,155900,413733920,19120,19120,19120,19120,0
|
|
20230711,155800,413733920,19120,19120,19120,19120,0
|
|
20230711,155700,413733920,19120,19120,19120,19120,0
|
|
20230711,155600,413733920,19120,19120,19120,19120,0
|
|
20230711,155500,413733920,19120,19120,19120,19120,0
|
|
20230711,155400,413733920,19120,19120,19120,19120,0
|
|
20230711,155300,413733920,19120,19120,19120,19120,0
|
|
20230711,155200,413733920,19120,19120,19120,19120,0
|
|
20230711,155100,413733920,19120,19120,19120,19120,0
|
|
20230711,155000,413733920,19120,19120,19120,19120,0
|
|
20230711,154900,413733920,19120,19120,19120,19120,0
|
|
20230711,154800,413733920,19120,19120,19120,19120,0
|
|
20230711,154700,413733920,19120,19120,19120,19120,235
|
|
20230711,154600,413733920,19120,19120,19120,19120,0
|
|
20230711,154500,413733920,19120,19120,19120,19120,0
|
|
20230711,154400,413733920,19120,19120,19120,19120,0
|
|
20230711,154300,413733920,19120,19120,19120,19120,0
|
|
20230711,154200,413733920,19120,19120,19120,19120,0
|
|
20230711,154100,413733920,19120,19120,19120,19120,0
|
|
20230711,154000,413733920,19120,19120,19120,19120,0
|
|
20230711,153900,413733920,19120,19120,19120,19120,0
|
|
20230711,153800,413733920,19120,19120,19120,19120,0
|
|
20230711,153700,413733920,19120,19120,19120,19120,0
|
|
20230711,153600,413733920,19120,19120,19120,19120,0
|
|
20230711,153500,413733920,19120,19120,19120,19120,0
|
|
20230711,153400,413733920,19120,19120,19120,19120,0
|
|
20230711,153300,413733920,19120,19120,19120,19120,0
|
|
20230711,153200,413733920,19120,19120,19120,19120,0
|
|
20230711,153100,413733920,19120,19120,19120,19120,0
|
|
20230711,153000,413733920,19120,19120,19120,19120,235
|
|
20230711,152900,409240720,19130,19130,19130,19130,0
|
|
20230711,152800,409240720,19130,19130,19130,19130,0
|
|
20230711,152700,409240720,19130,19130,19130,19130,0
|
|
20230711,152600,409240720,19130,19130,19130,19130,0
|
|
20230711,152500,409240720,19130,19130,19130,19130,0
|
|
20230711,152400,409240720,19130,19130,19130,19130,0
|
|
20230711,152300,409240720,19130,19130,19130,19130,0
|
|
20230711,152200,409240720,19130,19130,19130,19130,0
|
|
20230711,152100,409240720,19130,19130,19130,19130,0
|
|
20230711,152000,409240720,19130,19130,19130,19130,0
|
|
20230711,151900,409240720,19130,19150,19170,19130,39
|
|
20230711,151800,408493740,19150,19170,19170,19150,28
|
|
20230711,151700,407957480,19170,19170,19170,19150,55
|
|
20230711,151600,406903190,19160,19160,19170,19160,31
|
|
20230711,151500,406308980,19140,19110,19170,19110,47
|
|
20230711,151400,405408320,19110,19100,19130,19100,67
|
|
20230711,151300,404127320,19110,19120,19120,19110,35
|
|
20230711,151200,403458260,19120,19130,19130,19120,5
|
|
20230711,151100,403362650,19140,19070,19170,19070,352
|
|
20230711,151000,396644300,19080,19090,19090,19080,23
|
|
20230711,150900,396205360,19080,19080,19080,19080,1
|
|
20230711,150800,396186280,19090,19090,19090,19090,0
|
|
20230711,150700,396186280,19090,19090,19090,19090,3
|
|
20230711,150600,396129010,19090,19080,19090,19080,113
|
|
20230711,150500,393972950,19070,19070,19070,19070,21
|
|
20230711,150400,393572480,19070,19040,19070,19040,219
|
|
20230711,150300,389398260,19040,19040,19040,19040,1
|
|
20230711,150200,389379220,19050,19050,19050,19050,0
|
|
20230711,150100,389379220,19050,19050,19050,19050,16
|
|
20230711,150000,389074420,19050,19050,19050,19050,1
|
|
20230711,145900,389055370,19050,19020,19050,19020,133
|
|
20230711,145800,386522200,19020,19020,19020,19020,14
|
|
20230711,145700,386255920,19020,19020,19020,19020,6
|
|
20230711,145600,386141800,19020,19020,19020,19020,2
|
|
20230711,145500,386103760,19020,19000,19020,19000,112
|
|
20230711,145400,383975180,19000,18950,19000,18950,1607
|
|
20230711,145300,353451090,18940,18930,18940,18930,312
|
|
20230711,145200,347544400,18930,18930,18930,18930,0
|
|
20230711,145100,347544400,18930,18930,18930,18930,3
|
|
20230711,145000,347487610,18910,18910,18910,18910,146
|
|
20230711,144900,344726750,18910,18900,18910,18900,7
|
|
20230711,144800,344594390,18910,18910,18910,18910,1
|
|
20230711,144700,344575480,18930,18930,18930,18930,0
|
|
20230711,144600,344575480,18930,18920,18930,18920,10
|
|
20230711,144500,344386260,18910,18900,18910,18900,5
|
|
20230711,144400,344291730,18900,18900,18900,18900,6
|
|
20230711,144300,344178330,18910,18910,18910,18910,0
|
|
20230711,144200,344178330,18910,18910,18910,18910,0
|
|
20230711,144100,344178330,18910,18910,18910,18910,43
|
|
20230711,144000,343365200,18910,18910,18910,18910,13
|
|
20230711,143900,343119370,18910,18900,18910,18900,72
|
|
20230711,143800,341758480,18900,18840,18900,18840,585
|
|
20230711,143700,330712430,18830,18820,18830,18820,133
|
|
20230711,143600,328208050,18820,18820,18820,18820,0
|
|
20230711,143500,328208050,18820,18820,18820,18820,1
|
|
20230711,143400,328189230,18830,18820,18830,18820,524
|
|
20230711,143300,318327220,18820,18820,18820,18820,0
|
|
20230711,143200,318327220,18820,18820,18820,18820,33
|
|
20230711,143100,317706160,18820,18820,18820,18820,1
|
|
20230711,143000,317687340,18810,18810,18810,18810,0
|
|
20230711,142900,317687340,18810,18810,18810,18810,0
|
|
20230711,142800,317687340,18810,18810,18810,18810,0
|
|
20230711,142700,317687340,18810,18810,18810,18810,35
|
|
20230711,142600,317028990,18800,18800,18800,18800,2
|
|
20230711,142500,316991390,18790,18790,18790,18790,0
|
|
20230711,142400,316991390,18790,18790,18790,18790,228
|
|
20230711,142300,312707270,18780,18780,18780,18780,0
|
|
20230711,142200,312707270,18780,18780,18780,18780,0
|
|
20230711,142100,312707270,18780,18780,18780,18780,0
|
|
20230711,142000,312707270,18780,18780,18780,18780,0
|
|
20230711,141900,312707270,18780,18780,18780,18780,0
|
|
20230711,141800,312707270,18780,18780,18780,18780,0
|
|
20230711,141700,312707270,18780,18780,18780,18780,0
|
|
20230711,141600,312707270,18780,18780,18780,18780,0
|
|
20230711,141500,312707270,18780,18780,18780,18780,29
|
|
20230711,141400,312162650,18770,18770,18770,18770,6
|
|
20230711,141300,312050030,18760,18760,18760,18760,0
|
|
20230711,141200,312050030,18760,18760,18760,18760,10
|
|
20230711,141100,311862430,18760,18760,18760,18760,4
|
|
20230711,141000,311787390,18760,18760,18760,18760,0
|
|
20230711,140900,311787390,18760,18760,18760,18760,0
|
|
20230711,140800,311787390,18760,18760,18760,18760,0
|
|
20230711,140700,311787390,18760,18760,18760,18760,0
|
|
20230711,140600,311787390,18760,18760,18760,18760,0
|
|
20230711,140500,311787390,18760,18760,18760,18760,0
|
|
20230711,140400,311787390,18760,18760,18760,18760,4
|
|
20230711,140300,311712350,18760,18760,18760,18760,0
|
|
20230711,140200,311712350,18760,18760,18760,18760,1
|
|
20230711,140100,311693590,18750,18750,18750,18750,0
|
|
20230711,140000,311693590,18750,18750,18750,18750,2
|
|
20230711,135900,311656090,18750,18750,18750,18750,0
|
|
20230711,135800,311656090,18750,18750,18750,18750,24
|
|
20230711,135700,311206090,18750,18760,18760,18750,4
|
|
20230711,135600,311131070,18760,18760,18760,18760,0
|
|
20230711,135500,311131070,18760,18760,18760,18760,0
|
|
20230711,135400,311131070,18760,18760,18760,18760,0
|
|
20230711,135300,311131070,18760,18760,18760,18760,0
|
|
20230711,135200,311131070,18760,18760,18760,18760,0
|
|
20230711,135100,311131070,18760,18760,18760,18760,1
|
|
20230711,135000,311112310,18750,18750,18750,18750,5
|
|
20230711,134900,311018560,18750,18750,18750,18750,101
|
|
20230711,134800,309124810,18750,18750,18750,18750,0
|
|
20230711,134700,309124810,18750,18750,18750,18750,0
|
|
20230711,134600,309124810,18750,18750,18750,18750,1
|
|
20230711,134500,309106060,18740,18740,18740,18740,0
|
|
20230711,134400,309106060,18740,18740,18740,18740,0
|
|
20230711,134300,309106060,18740,18780,18780,18740,200
|
|
20230711,134200,305356790,18790,18790,18790,18790,0
|
|
20230711,134100,305356790,18790,18790,18790,18790,15
|
|
20230711,134000,305074940,18790,18790,18790,18790,0
|
|
20230711,133900,305074940,18790,18790,18790,18790,0
|
|
20230711,133800,305074940,18790,18790,18790,18790,0
|
|
20230711,133700,305074940,18790,18790,18790,18790,43
|
|
20230711,133600,304266970,18780,18790,18790,18780,15
|
|
20230711,133500,303985180,18790,18790,18790,18790,0
|
|
20230711,133400,303985180,18790,18790,18790,18790,0
|
|
20230711,133300,303985180,18790,18790,18790,18790,0
|
|
20230711,133200,303985180,18790,18790,18790,18790,0
|
|
20230711,133100,303985180,18790,18790,18790,18790,0
|
|
20230711,133000,303985180,18790,18790,18790,18790,1
|
|
20230711,132900,303966390,18800,18800,18800,18800,1
|
|
20230711,132800,303947590,18800,18790,18800,18790,44
|
|
20230711,132700,303120790,18790,18790,18790,18790,0
|
|
20230711,132600,303120790,18790,18790,18790,18790,0
|
|
20230711,132500,303120790,18790,18790,18790,18790,0
|
|
20230711,132400,303120790,18790,18790,18790,18790,1
|
|
20230711,132300,303102000,18780,18780,18780,18780,4
|
|
20230711,132200,303026880,18790,18790,18790,18790,0
|
|
20230711,132100,303026880,18790,18790,18790,18790,32
|
|
20230711,132000,302425600,18790,18790,18790,18790,1
|
|
20230711,131900,302406810,18790,18790,18790,18790,0
|
|
20230711,131800,302406810,18790,18790,18790,18790,1
|
|
20230711,131700,302388020,18790,18790,18790,18790,3
|
|
20230711,131600,302331650,18770,18770,18770,18770,0
|
|
20230711,131500,302331650,18770,18770,18770,18770,14
|
|
20230711,131400,302068870,18770,18770,18770,18770,20
|
|
20230711,131300,301693470,18760,18760,18760,18760,0
|
|
20230711,131200,301693470,18760,18760,18760,18760,0
|
|
20230711,131100,301693470,18760,18760,18760,18760,0
|
|
20230711,131000,301693470,18760,18760,18760,18760,0
|
|
20230711,130900,301693470,18760,18760,18760,18760,146
|
|
20230711,130800,298954510,18760,18760,18760,18760,0
|
|
20230711,130700,298954510,18760,18760,18760,18760,0
|
|
20230711,130600,298954510,18760,18760,18760,18760,0
|
|
20230711,130500,298954510,18760,18760,18760,18760,10
|
|
20230711,130400,298766910,18760,18760,18760,18760,0
|
|
20230711,130300,298766910,18760,18760,18760,18760,0
|
|
20230711,130200,298766910,18760,18760,18760,18760,0
|
|
20230711,130100,298766910,18760,18750,18760,18750,222
|
|
20230711,130000,294602240,18750,18750,18750,18750,6
|
|
20230711,125900,294489740,18750,18750,18750,18750,0
|
|
20230711,125800,294489740,18750,18750,18750,18750,1
|
|
20230711,125700,294470990,18750,18750,18750,18750,1
|
|
20230711,125600,294452240,18740,18740,18740,18740,0
|
|
20230711,125500,294452240,18740,18740,18740,18740,0
|
|
20230711,125400,294452240,18740,18740,18740,18740,0
|
|
20230711,125300,294452240,18740,18740,18740,18740,47
|
|
20230711,125200,293571460,18740,18740,18740,18740,5
|
|
20230711,125100,293477760,18730,18730,18730,18730,2
|
|
20230711,125000,293440300,18730,18730,18730,18730,42
|
|
20230711,124900,292653640,18730,18730,18730,18730,2
|
|
20230711,124800,292616180,18740,18730,18740,18730,11
|
|
20230711,124700,292410060,18730,18730,18730,18730,22
|
|
20230711,124600,291998000,18740,18740,18740,18740,0
|
|
20230711,124500,291998000,18740,18740,18740,18740,43
|
|
20230711,124400,291192180,18730,18730,18730,18730,0
|
|
20230711,124300,291192180,18730,18730,18730,18730,0
|
|
20230711,124200,291192180,18730,18730,18730,18730,8
|
|
20230711,124100,291042340,18730,18730,18730,18730,0
|
|
20230711,124000,291042340,18730,18730,18730,18730,0
|
|
20230711,123900,291042340,18730,18730,18730,18730,0
|
|
20230711,123800,291042340,18730,18730,18730,18730,0
|
|
20230711,123700,291042340,18730,18730,18730,18730,0
|
|
20230711,123600,291042340,18730,18730,18730,18730,0
|
|
20230711,123500,291042340,18730,18730,18730,18730,20
|
|
20230711,123400,290667740,18750,18750,18750,18750,1
|
|
20230711,123300,290648990,18770,18760,18770,18760,50
|
|
20230711,123200,289710530,18750,18750,18750,18750,80
|
|
20230711,123100,288210530,18770,18770,18770,18770,0
|
|
20230711,123000,288210530,18770,18770,18770,18770,1
|
|
20230711,122900,288191760,18770,18770,18770,18770,0
|
|
20230711,122800,288191760,18770,18770,18770,18770,3
|
|
20230711,122700,288135450,18770,18770,18770,18770,0
|
|
20230711,122600,288135450,18770,18770,18770,18770,0
|
|
20230711,122500,288135450,18770,18770,18770,18770,1
|
|
20230711,122400,288116680,18760,18760,18760,18760,6
|
|
20230711,122300,288004120,18760,18760,18760,18760,0
|
|
20230711,122200,288004120,18760,18760,18760,18760,0
|
|
20230711,122100,288004120,18760,18760,18760,18760,328
|
|
20230711,122000,281850840,18820,18740,18820,18740,332
|
|
20230711,121900,275605340,18730,18730,18730,18730,0
|
|
20230711,121800,275605340,18730,18720,18730,18720,1446
|
|
20230711,121700,248521780,18730,18730,18730,18730,0
|
|
20230711,121600,248521780,18730,18730,18730,18730,0
|
|
20230711,121500,248521780,18730,18730,18730,18730,0
|
|
20230711,121400,248521780,18730,18730,18730,18730,0
|
|
20230711,121300,248521780,18730,18730,18730,18730,86
|
|
20230711,121200,246911000,18730,18730,18730,18730,0
|
|
20230711,121100,246911000,18730,18730,18730,18730,0
|
|
20230711,121000,246911000,18730,18730,18730,18730,0
|
|
20230711,120900,246911000,18730,18730,18730,18730,0
|
|
20230711,120800,246911000,18730,18730,18730,18730,0
|
|
20230711,120700,246911000,18730,18730,18730,18730,0
|
|
20230711,120600,246911000,18730,18730,18730,18730,0
|
|
20230711,120500,246911000,18730,18730,18730,18730,1
|
|
20230711,120400,246892270,18730,18720,18730,18720,58
|
|
20230711,120300,245805940,18720,18720,18720,18720,0
|
|
20230711,120200,245805940,18720,18720,18720,18720,1
|
|
20230711,120100,245787220,18710,18710,18710,18710,0
|
|
20230711,120000,245787220,18710,18710,18710,18710,16
|
|
20230711,115900,245487860,18710,18720,18720,18710,91
|
|
20230711,115800,243784480,18720,18720,18720,18720,7
|
|
20230711,115700,243653440,18720,18720,18720,18720,7
|
|
20230711,115600,243522400,18720,18720,18720,18720,45
|
|
20230711,115500,242680000,18720,18730,18730,18720,5
|
|
20230711,115400,242586380,18730,18740,18740,18730,4
|
|
20230711,115300,242511430,18740,18720,18800,18720,22
|
|
20230711,115200,242099120,18720,18720,18720,18720,12
|
|
20230711,115100,241874480,18720,18730,18730,18720,4
|
|
20230711,115000,241799570,18790,18750,18800,18730,21
|
|
20230711,114900,241405480,18780,18720,18780,18720,13
|
|
20230711,114800,241161840,18720,18720,18780,18720,45
|
|
20230711,114700,240318740,18720,18720,18720,18720,6
|
|
20230711,114600,240206420,18720,18710,18730,18710,9
|
|
20230711,114500,240037970,18710,18750,18770,18710,143
|
|
20230711,114400,237361100,18810,18790,18810,18740,18
|
|
20230711,114300,237023060,18810,18720,18810,18720,168
|
|
20230711,114200,233870900,18720,18720,18720,18720,5
|
|
20230711,114100,233777300,18710,18710,18710,18710,16
|
|
20230711,114000,233477940,18710,18720,18720,18710,8
|
|
20230711,113900,233328220,18720,18750,18750,18720,67
|
|
20230711,113800,232072110,18750,18750,18750,18750,147
|
|
20230711,113700,229315860,18750,18760,18770,18750,8
|
|
20230711,113600,229165810,18750,18750,18750,18750,8
|
|
20230711,113500,229015810,18750,18770,18770,18750,31
|
|
20230711,113400,228434130,18750,18750,18770,18750,53
|
|
20230711,113300,227439590,18770,18750,18770,18750,16
|
|
20230711,113200,227139530,18740,18730,18770,18730,31
|
|
20230711,113100,226558220,18750,18730,18750,18730,13
|
|
20230711,113000,226314550,18730,18730,18730,18720,16
|
|
20230711,112900,226014900,18750,18750,18750,18730,13
|
|
20230711,112800,225771200,18750,18740,18750,18740,9
|
|
20230711,112700,225602460,18740,18740,18740,18740,5
|
|
20230711,112600,225508760,18770,18760,18770,18740,47
|
|
20230711,112500,224626940,18750,18740,18750,18740,11
|
|
20230711,112400,224420770,18740,18720,18770,18720,18
|
|
20230711,112300,224083470,18720,18720,18770,18720,1044
|
|
20230711,112200,204497070,18720,18710,18730,18710,382
|
|
20230711,112100,197342300,18730,18710,18730,18710,7
|
|
20230711,112000,197211290,18730,18720,18730,18720,66
|
|
20230711,111900,195975680,18730,18730,18730,18720,294
|
|
20230711,111800,190469170,18730,18740,18740,18730,16
|
|
20230711,111700,190169370,18740,18730,18740,18730,11
|
|
20230711,111600,189963260,18740,18730,18740,18730,12
|
|
20230711,111500,189738410,18730,18740,18740,18730,11
|
|
20230711,111400,189532350,18740,18730,18740,18730,15
|
|
20230711,111300,189251330,18730,18730,18740,18730,15
|
|
20230711,111200,188970290,18730,18720,18730,18720,19
|
|
20230711,111100,188614550,18730,18730,18740,18720,20
|
|
20230711,111000,188239870,18730,18730,18740,18730,14
|
|
20230711,110900,187977560,18730,18730,18730,18730,8
|
|
20230711,110800,187827720,18730,18730,18730,18720,18
|
|
20230711,110700,187490620,18740,18730,18740,18730,17
|
|
20230711,110600,187172120,18730,18740,18740,18730,17
|
|
20230711,110500,186853570,18750,18710,18750,18710,17
|
|
20230711,110400,186535330,18710,18710,18710,18710,17
|
|
20230711,110300,186217260,18700,18710,18720,18700,14
|
|
20230711,110200,185955330,18710,18700,18710,18700,18
|
|
20230711,110100,185618640,18700,18710,18710,18700,25
|
|
20230711,110000,185151030,18720,18720,18730,18720,10
|
|
20230711,105900,184963820,18720,18710,18740,18700,44
|
|
20230711,105800,184140210,18710,18750,18750,18710,52
|
|
20230711,105700,183165910,18730,18750,18750,18730,17
|
|
20230711,105600,182847390,18730,18730,18730,18710,11
|
|
20230711,105500,182641420,18730,18700,18750,18700,49
|
|
20230711,105400,181723970,18700,18700,18710,18700,21
|
|
20230711,105300,181331180,18700,18700,18710,18700,20
|
|
20230711,105200,180957090,18700,18710,18710,18700,17
|
|
20230711,105100,180639100,18700,18710,18710,18700,15
|
|
20230711,105000,180358540,18710,18710,18710,18700,12
|
|
20230711,104900,180134030,18710,18710,18710,18700,13
|
|
20230711,104800,179890830,18710,18710,18710,18710,8
|
|
20230711,104700,179741150,18700,18690,18700,18690,8
|
|
20230711,104600,179591570,18690,18700,18710,18690,18
|
|
20230711,104500,179254890,18700,18690,18710,18690,408
|
|
20230711,104400,171625300,18690,18690,18700,18690,17
|
|
20230711,104300,171307480,18690,18690,18700,18690,24
|
|
20230711,104200,170858830,18700,18700,18700,18690,41
|
|
20230711,104100,170092290,18690,18690,18700,18690,21
|
|
20230711,104000,169699710,18690,18690,18690,18690,8
|
|
20230711,103900,169550190,18680,18690,18690,18680,17
|
|
20230711,103800,169232490,18690,18690,18690,18690,8
|
|
20230711,103700,169082970,18690,18680,18690,18680,14
|
|
20230711,103600,168821380,18690,18680,18690,18680,64
|
|
20230711,103500,167625770,18690,18680,18700,18680,39
|
|
20230711,103400,166897040,18680,18700,18700,18680,18
|
|
20230711,103300,166560610,18690,18680,18690,18680,13
|
|
20230711,103200,166317660,18700,18690,18700,18680,41
|
|
20230711,103100,165551480,18690,18690,18700,18690,26
|
|
20230711,103000,165065450,18690,18690,18700,18690,35
|
|
20230711,102900,164411020,18690,18680,18700,18680,12
|
|
20230711,102800,164186700,18680,18690,18690,18680,20
|
|
20230711,102700,163813010,18680,18670,18680,18670,6
|
|
20230711,102600,163700950,18680,18680,18690,18670,14
|
|
20230711,102500,163439350,18680,18680,18700,18670,22
|
|
20230711,102400,163028240,18680,18670,18690,18670,24
|
|
20230711,102300,162579850,18670,18660,18670,18660,371
|
|
20230711,102200,155653380,18660,18660,18670,18660,53
|
|
20230711,102100,154663970,18670,18660,18670,18660,107
|
|
20230711,102000,152666350,18660,18660,18670,18660,20
|
|
20230711,101900,152293060,18660,18660,18670,18660,22
|
|
20230711,101800,151882450,18660,18660,18670,18660,16
|
|
20230711,101700,151583790,18660,18670,18680,18660,41
|
|
20230711,101600,150818260,18670,18690,18690,18670,381
|
|
20230711,101500,143701130,18690,18690,18690,18680,9
|
|
20230711,101400,143532980,18690,18690,18700,18690,19
|
|
20230711,101300,143177770,18690,18680,18710,18680,506
|
|
20230711,101200,133715760,18680,18710,18710,18680,379
|
|
20230711,101100,126631420,18700,18710,18710,18700,12
|
|
20230711,101000,126406920,18700,18700,18710,18700,15
|
|
20230711,100900,126126400,18710,18700,18710,18700,21
|
|
20230711,100800,125733610,18700,18700,18710,18690,17
|
|
20230711,100700,125415640,18690,18680,18710,18680,21
|
|
20230711,100600,125023010,18680,18680,18700,18680,22
|
|
20230711,100500,124611860,18680,18710,18710,18670,13
|
|
20230711,100400,124368780,18670,18700,18710,18670,510
|
|
20230711,100300,114836500,18700,18730,18750,18700,520
|
|
20230711,100200,105109960,18720,18730,18730,18710,19
|
|
20230711,100100,104754320,18730,18700,18730,18700,308
|
|
20230711,100000,98989090,18700,18720,18720,18700,234
|
|
20230711,095900,94608720,18720,18730,18740,18720,285
|
|
20230711,095800,89270650,18740,18770,18770,18740,279
|
|
20230711,095700,84038830,18770,18790,18790,18770,599
|
|
20230711,095600,72784590,18800,18810,18810,18760,289
|
|
20230711,095500,67355030,18810,18800,18810,18800,31
|
|
20230711,095400,66772020,18810,18810,18810,18800,105
|
|
20230711,095300,64797220,18810,18800,18810,18800,17
|
|
20230711,095200,64477460,18800,18790,18800,18790,14
|
|
20230711,095100,64214310,18790,18790,18790,18780,12
|
|
20230711,095000,63988870,18790,18810,18810,18780,23
|
|
20230711,094900,63556400,18810,18790,18810,18790,13
|
|
20230711,094800,63312040,18780,18800,18830,18780,284
|
|
20230711,094700,57972210,18800,18810,18810,18800,13
|
|
20230711,094600,57727710,18800,18800,18800,18800,10
|
|
20230711,094500,57539710,18810,18820,18820,18790,132
|
|
20230711,094400,55056710,18850,18810,18850,18810,52
|
|
20230711,094300,54077020,18810,18800,18810,18800,121
|
|
20230711,094200,51802080,18800,18810,18810,18800,15
|
|
20230711,094100,51519980,18810,18820,18830,18810,13
|
|
20230711,094000,51275330,18800,18800,18800,18800,9
|
|
20230711,093900,51106130,18800,18850,18850,18800,43
|
|
20230711,093800,50296400,18890,18850,18900,18850,15
|
|
20230711,093700,50013110,18900,18830,18900,18830,524
|
|
20230711,093600,40129690,18830,18840,18840,18830,28
|
|
20230711,093500,39602360,18830,18830,18840,18830,25
|
|
20230711,093400,39131420,18820,18810,18820,18810,10
|
|
20230711,093300,38943270,18840,18790,18840,18790,28
|
|
20230711,093200,38416790,18800,18780,18840,18770,23
|
|
20230711,093100,37983780,18830,18780,18830,18770,27
|
|
20230711,093000,37475960,18780,18780,18830,18770,13
|
|
20230711,092900,37231600,18830,18790,18830,18750,25
|
|
20230711,092800,36761940,18830,18750,18830,18750,45
|
|
20230711,092700,35915610,18760,18750,18760,18750,16
|
|
20230711,092600,35615600,18750,18770,18770,18730,284
|
|
20230711,092500,30290620,18770,18780,18790,18770,23
|
|
20230711,092400,29858720,18770,18770,18770,18770,4
|
|
20230711,092300,29783640,18770,18830,18830,18770,319
|
|
20230711,092200,23795750,18830,18770,18830,18770,35
|
|
20230711,092100,23137250,18820,18710,18820,18710,19
|
|
20230711,092000,22780830,18710,18700,18840,18700,108
|
|
20230711,091900,20754320,18700,18700,18700,18700,59
|
|
20230711,091800,19651020,18700,18690,18810,18680,160
|
|
20230711,091700,16652470,18680,18670,18680,18670,12
|
|
20230711,091600,16428320,18650,18650,18660,18650,6
|
|
20230711,091500,16316390,18650,18650,18660,18650,21
|
|
20230711,091400,15924720,18650,18650,18660,18650,10
|
|
20230711,091300,15738170,18650,18710,18710,18650,261
|
|
20230711,091200,10857760,18720,18710,18720,18710,18
|
|
20230711,091100,10520930,18710,18730,18730,18710,16
|
|
20230711,091000,10221460,18730,18720,18740,18710,28
|
|
20230711,090900,9697330,18720,18730,18750,18720,135
|
|
20230711,090800,7168570,18750,18750,18750,18750,129
|
|
20230711,090700,4749820,18750,18760,18830,18750,75
|
|
20230711,090600,3340210,18750,18750,18750,18750,8
|
|
20230711,090500,3190210,18750,18750,18750,18750,8
|
|
20230711,090400,3040210,18790,18750,18790,18750,5
|
|
20230711,090300,2946420,18750,18750,18850,18750,12
|
|
20230711,090200,2721320,18750,18750,18860,18750,37
|
|
20230711,090100,2025070,18750,18780,18780,18750,7
|
|
20230711,090000,1893680,18770,18750,18770,18750,99
|