591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184800,1029397630,18020,18020,18020,18020,1719
|
|
20230719,184700,1029397630,18020,18020,18020,18020,0
|
|
20230719,184600,1029397630,18020,18020,18020,18020,0
|
|
20230719,184500,1029397630,18020,18020,18020,18020,0
|
|
20230719,184400,1029397630,18020,18020,18020,18020,0
|
|
20230719,184300,1029397630,18020,18020,18020,18020,0
|
|
20230719,184200,1029397630,18020,18020,18020,18020,0
|
|
20230719,184100,1029397630,18020,18020,18020,18020,0
|
|
20230719,184000,1029397630,18020,18020,18020,18020,0
|
|
20230719,183900,1029397630,18020,18020,18020,18020,0
|
|
20230719,183800,1029397630,18020,18020,18020,18020,0
|
|
20230719,183700,1029397630,18020,18020,18020,18020,0
|
|
20230719,183600,1029397630,18020,18020,18020,18020,0
|
|
20230719,183500,1029397630,18020,18020,18020,18020,0
|
|
20230719,183400,1029397630,18020,18020,18020,18020,0
|
|
20230719,183300,1029397630,18020,18020,18020,18020,0
|
|
20230719,183200,1029397630,18020,18020,18020,18020,0
|
|
20230719,183100,1029397630,18020,18020,18020,18020,0
|
|
20230719,183000,1029397630,18020,18020,18020,18020,0
|
|
20230719,182900,1029397630,18020,18020,18020,18020,0
|
|
20230719,182800,1029397630,18020,18020,18020,18020,0
|
|
20230719,182700,1029397630,18020,18020,18020,18020,0
|
|
20230719,182600,1029397630,18020,18020,18020,18020,0
|
|
20230719,182500,1029397630,18020,18020,18020,18020,0
|
|
20230719,182400,1029397630,18020,18020,18020,18020,0
|
|
20230719,182300,1029397630,18020,18020,18020,18020,0
|
|
20230719,182200,1029397630,18020,18020,18020,18020,0
|
|
20230719,182100,1029397630,18020,18020,18020,18020,0
|
|
20230719,182000,1029397630,18020,18020,18020,18020,0
|
|
20230719,181900,1029397630,18020,18020,18020,18020,0
|
|
20230719,181800,1029397630,18020,18020,18020,18020,1719
|
|
20230719,181700,1029397630,18020,18020,18020,18020,0
|
|
20230719,181600,1029397630,18020,18020,18020,18020,0
|
|
20230719,181500,1029397630,18020,18020,18020,18020,0
|
|
20230719,181400,1029397630,18020,18020,18020,18020,0
|
|
20230719,181300,1029397630,18020,18020,18020,18020,0
|
|
20230719,181200,1029397630,18020,18020,18020,18020,0
|
|
20230719,181100,1029397630,18020,18020,18020,18020,0
|
|
20230719,181000,1029397630,18020,18020,18020,18020,0
|
|
20230719,180900,1029397630,18020,18020,18020,18020,0
|
|
20230719,180800,1029397630,18020,18020,18020,18020,0
|
|
20230719,180700,1029397630,18020,18020,18020,18020,0
|
|
20230719,180600,1029397630,18020,18020,18020,18020,0
|
|
20230719,180500,1029397630,18020,18020,18020,18020,0
|
|
20230719,180400,1029397630,18020,18020,18020,18020,0
|
|
20230719,180300,1029397630,18020,18020,18020,18020,0
|
|
20230719,180200,1029397630,18020,18020,18020,18020,0
|
|
20230719,180100,1029397630,18020,18020,18020,18020,0
|
|
20230719,180000,1029397630,18020,18020,18020,18020,0
|
|
20230719,175900,1029397630,18020,18020,18020,18020,0
|
|
20230719,175800,1029397630,18020,18020,18020,18020,0
|
|
20230719,175700,1029397630,18020,18020,18020,18020,0
|
|
20230719,175600,1029397630,18020,18020,18020,18020,0
|
|
20230719,175500,1029397630,18020,18020,18020,18020,0
|
|
20230719,175400,1029397630,18020,18020,18020,18020,0
|
|
20230719,175300,1029397630,18020,18020,18020,18020,0
|
|
20230719,175200,1029397630,18020,18020,18020,18020,0
|
|
20230719,175100,1029397630,18020,18020,18020,18020,0
|
|
20230719,175000,1029397630,18020,18020,18020,18020,0
|
|
20230719,174900,1029397630,18020,18020,18020,18020,0
|
|
20230719,174800,1029397630,18020,18020,18020,18020,1719
|
|
20230719,174700,1029397630,18020,18020,18020,18020,0
|
|
20230719,174600,1029397630,18020,18020,18020,18020,0
|
|
20230719,174500,1029397630,18020,18020,18020,18020,0
|
|
20230719,174400,1029397630,18020,18020,18020,18020,0
|
|
20230719,174300,1029397630,18020,18020,18020,18020,0
|
|
20230719,174200,1029397630,18020,18020,18020,18020,0
|
|
20230719,174100,1029397630,18020,18020,18020,18020,0
|
|
20230719,174000,1029397630,18020,18020,18020,18020,0
|
|
20230719,173900,1029397630,18020,18020,18020,18020,0
|
|
20230719,173800,1029397630,18020,18020,18020,18020,0
|
|
20230719,173700,1029397630,18020,18020,18020,18020,0
|
|
20230719,173600,1029397630,18020,18020,18020,18020,0
|
|
20230719,173500,1029397630,18020,18020,18020,18020,0
|
|
20230719,173400,1029397630,18020,18020,18020,18020,0
|
|
20230719,173300,1029397630,18020,18020,18020,18020,0
|
|
20230719,173200,1029397630,18020,18020,18020,18020,0
|
|
20230719,173100,1029397630,18020,18020,18020,18020,0
|
|
20230719,173000,1029397630,18020,18020,18020,18020,0
|
|
20230719,172900,1029397630,18020,18020,18020,18020,0
|
|
20230719,172800,1029397630,18020,18020,18020,18020,0
|
|
20230719,172700,1029397630,18020,18020,18020,18020,0
|
|
20230719,172600,1029397630,18020,18020,18020,18020,0
|
|
20230719,172500,1029397630,18020,18020,18020,18020,0
|
|
20230719,172400,1029397630,18020,18020,18020,18020,0
|
|
20230719,172300,1029397630,18020,18020,18020,18020,0
|
|
20230719,172200,1029397630,18020,18020,18020,18020,0
|
|
20230719,172100,1029397630,18020,18020,18020,18020,0
|
|
20230719,172000,1029397630,18020,18020,18020,18020,0
|
|
20230719,171900,1029397630,18020,18020,18020,18020,0
|
|
20230719,171800,1029397630,18020,18020,18020,18020,1719
|
|
20230719,171700,1029397630,18020,18020,18020,18020,0
|
|
20230719,171600,1029397630,18020,18020,18020,18020,0
|
|
20230719,171500,1029397630,18020,18020,18020,18020,0
|
|
20230719,171400,1029397630,18020,18020,18020,18020,0
|
|
20230719,171300,1029397630,18020,18020,18020,18020,0
|
|
20230719,171200,1029397630,18020,18020,18020,18020,0
|
|
20230719,171100,1029397630,18020,18020,18020,18020,0
|
|
20230719,171000,1029397630,18020,18020,18020,18020,0
|
|
20230719,170900,1029397630,18020,18020,18020,18020,0
|
|
20230719,170800,1029397630,18020,18020,18020,18020,0
|
|
20230719,170700,1029397630,18020,18020,18020,18020,0
|
|
20230719,170600,1029397630,18020,18020,18020,18020,0
|
|
20230719,170500,1029397630,18020,18020,18020,18020,0
|
|
20230719,170400,1029397630,18020,18020,18020,18020,0
|
|
20230719,170300,1029397630,18020,18020,18020,18020,0
|
|
20230719,170200,1029397630,18020,18020,18020,18020,0
|
|
20230719,170100,1029397630,18020,18020,18020,18020,0
|
|
20230719,170000,1029397630,18020,18020,18020,18020,0
|
|
20230719,165900,1029397630,18020,18020,18020,18020,0
|
|
20230719,165800,1029397630,18020,18020,18020,18020,0
|
|
20230719,165700,1029397630,18020,18020,18020,18020,0
|
|
20230719,165600,1029397630,18020,18020,18020,18020,0
|
|
20230719,165500,1029397630,18020,18020,18020,18020,0
|
|
20230719,165400,1029397630,18020,18020,18020,18020,0
|
|
20230719,165300,1029397630,18020,18020,18020,18020,0
|
|
20230719,165200,1029397630,18020,18020,18020,18020,0
|
|
20230719,165100,1029397630,18020,18020,18020,18020,0
|
|
20230719,165000,1029397630,18020,18020,18020,18020,0
|
|
20230719,164900,1029397630,18020,18020,18020,18020,0
|
|
20230719,164800,1029397630,18020,18020,18020,18020,1719
|
|
20230719,164700,1029397630,18020,18020,18020,18020,0
|
|
20230719,164600,1029397630,18020,18020,18020,18020,0
|
|
20230719,164500,1029397630,18020,18020,18020,18020,0
|
|
20230719,164400,1029397630,18020,18020,18020,18020,0
|
|
20230719,164300,1029397630,18020,18020,18020,18020,0
|
|
20230719,164200,1029397630,18020,18020,18020,18020,0
|
|
20230719,164100,1029397630,18020,18020,18020,18020,0
|
|
20230719,164000,1029397630,18020,18020,18020,18020,0
|
|
20230719,163900,1029397630,18020,18020,18020,18020,0
|
|
20230719,163800,1029397630,18020,18020,18020,18020,0
|
|
20230719,163700,1029397630,18020,18020,18020,18020,0
|
|
20230719,163600,1029397630,18020,18020,18020,18020,0
|
|
20230719,163500,1029397630,18020,18020,18020,18020,0
|
|
20230719,163400,1029397630,18020,18020,18020,18020,0
|
|
20230719,163300,1029397630,18020,18020,18020,18020,0
|
|
20230719,163200,1029397630,18020,18020,18020,18020,0
|
|
20230719,163100,1029397630,18020,18020,18020,18020,0
|
|
20230719,163000,1029397630,18020,18020,18020,18020,0
|
|
20230719,162900,1029397630,18020,18020,18020,18020,0
|
|
20230719,162800,1029397630,18020,18020,18020,18020,0
|
|
20230719,162700,1029397630,18020,18020,18020,18020,0
|
|
20230719,162600,1029397630,18020,18020,18020,18020,0
|
|
20230719,162500,1029397630,18020,18020,18020,18020,0
|
|
20230719,162400,1029397630,18020,18020,18020,18020,0
|
|
20230719,162300,1029397630,18020,18020,18020,18020,0
|
|
20230719,162200,1029397630,18020,18020,18020,18020,0
|
|
20230719,162100,1029397630,18020,18020,18020,18020,0
|
|
20230719,162000,1029397630,18020,18020,18020,18020,0
|
|
20230719,161900,1029397630,18020,18020,18020,18020,0
|
|
20230719,161800,1029397630,18020,18020,18020,18020,1719
|
|
20230719,161700,1029397630,18020,18020,18020,18020,0
|
|
20230719,161600,1029397630,18020,18020,18020,18020,0
|
|
20230719,161500,1029397630,18020,18020,18020,18020,0
|
|
20230719,161400,1029397630,18020,18020,18020,18020,0
|
|
20230719,161300,1029397630,18020,18020,18020,18020,0
|
|
20230719,161200,1029397630,18020,18020,18020,18020,0
|
|
20230719,161100,1029397630,18020,18020,18020,18020,0
|
|
20230719,161000,1029397630,18020,18020,18020,18020,0
|
|
20230719,160900,1029397630,18020,18020,18020,18020,0
|
|
20230719,160800,1029397630,18020,18020,18020,18020,0
|
|
20230719,160700,1029397630,18020,18020,18020,18020,0
|
|
20230719,160600,1029397630,18020,18020,18020,18020,0
|
|
20230719,160500,1029397630,18020,18020,18020,18020,0
|
|
20230719,160400,1029397630,18020,18020,18020,18020,0
|
|
20230719,160300,1029397630,18020,18020,18020,18020,0
|
|
20230719,160200,1029397630,18020,18020,18020,18020,0
|
|
20230719,160100,1029397630,18020,18020,18020,18020,0
|
|
20230719,160000,1029397630,18020,18020,18020,18020,0
|
|
20230719,155900,1029397630,18020,18020,18020,18020,0
|
|
20230719,155800,1029397630,18020,18020,18020,18020,0
|
|
20230719,155700,1029397630,18020,18020,18020,18020,0
|
|
20230719,155600,1029397630,18020,18020,18020,18020,0
|
|
20230719,155500,1029397630,18020,18020,18020,18020,0
|
|
20230719,155400,1029397630,18020,18020,18020,18020,0
|
|
20230719,155300,1029397630,18020,18020,18020,18020,0
|
|
20230719,155200,1029397630,18020,18020,18020,18020,0
|
|
20230719,155100,1029397630,18020,18020,18020,18020,0
|
|
20230719,155000,1029397630,18020,18020,18020,18020,0
|
|
20230719,154900,1029397630,18020,18020,18020,18020,0
|
|
20230719,154800,1029397630,18020,18020,18020,18020,1719
|
|
20230719,154700,1029397630,18020,18020,18020,18020,0
|
|
20230719,154600,1029397630,18020,18020,18020,18020,0
|
|
20230719,154500,1029397630,18020,18020,18020,18020,0
|
|
20230719,154400,1029397630,18020,18020,18020,18020,0
|
|
20230719,154300,1029397630,18020,18020,18020,18020,0
|
|
20230719,154200,1029397630,18020,18020,18020,18020,0
|
|
20230719,154100,1029397630,18020,18020,18020,18020,0
|
|
20230719,154000,1029397630,18020,18020,18020,18020,0
|
|
20230719,153900,1029397630,18020,18020,18020,18020,0
|
|
20230719,153800,1029397630,18020,18020,18020,18020,0
|
|
20230719,153700,1029397630,18020,18020,18020,18020,0
|
|
20230719,153600,1029397630,18020,18020,18020,18020,0
|
|
20230719,153500,1029397630,18020,18020,18020,18020,0
|
|
20230719,153400,1029397630,18020,18020,18020,18020,0
|
|
20230719,153300,1029397630,18020,18020,18020,18020,0
|
|
20230719,153200,1029397630,18020,18020,18020,18020,0
|
|
20230719,153100,1029397630,18020,18020,18020,18020,0
|
|
20230719,153000,1029397630,18020,18020,18020,18020,1719
|
|
20230719,152900,998421250,18080,18080,18080,18080,0
|
|
20230719,152800,998421250,18080,18080,18080,18080,0
|
|
20230719,152700,998421250,18080,18080,18080,18080,0
|
|
20230719,152600,998421250,18080,18080,18080,18080,0
|
|
20230719,152500,998421250,18080,18080,18080,18080,0
|
|
20230719,152400,998421250,18080,18080,18080,18080,0
|
|
20230719,152300,998421250,18080,18080,18080,18080,0
|
|
20230719,152200,998421250,18080,18080,18080,18080,0
|
|
20230719,152100,998421250,18080,18080,18080,18080,0
|
|
20230719,152000,998421250,18080,18080,18080,18080,0
|
|
20230719,151900,998421250,18080,18040,18080,18040,8
|
|
20230719,151800,998276690,18040,18040,18040,18020,724
|
|
20230719,151700,985222800,18040,18040,18040,18040,60
|
|
20230719,151600,984140400,18030,18030,18030,18030,211
|
|
20230719,151500,980336070,18030,18040,18040,18030,2
|
|
20230719,151400,980300000,18040,18040,18040,18040,1
|
|
20230719,151300,980281960,18030,18040,18040,18030,276
|
|
20230719,151200,975304600,18040,18040,18040,18040,359
|
|
20230719,151100,968828240,18030,18030,18030,18030,25
|
|
20230719,151000,968377490,18040,18030,18040,18030,53
|
|
20230719,150900,967421380,18030,18030,18030,18030,0
|
|
20230719,150800,967421380,18030,18030,18030,18030,24
|
|
20230719,150700,966988660,18030,18060,18060,18030,310
|
|
20230719,150600,961394470,18060,18080,18080,18060,493
|
|
20230719,150500,952490070,18080,18080,18080,18080,10
|
|
20230719,150400,952309270,18090,18080,18090,18060,267
|
|
20230719,150300,947486080,18080,18080,18080,18080,100
|
|
20230719,150200,945678080,18080,18080,18080,18080,0
|
|
20230719,150100,945678080,18080,18080,18080,18080,107
|
|
20230719,150000,943743520,18080,18090,18090,18080,27
|
|
20230719,145900,943255350,18080,18080,18080,18080,40
|
|
20230719,145800,942532150,18080,18080,18080,18080,54
|
|
20230719,145700,941555830,18060,18070,18070,18060,50
|
|
20230719,145600,940652740,18080,18080,18080,18080,2
|
|
20230719,145500,940616580,18080,18060,18080,18060,36
|
|
20230719,145400,939966380,18060,18060,18060,18060,5
|
|
20230719,145300,939876080,18050,18050,18050,18050,0
|
|
20230719,145200,939876080,18050,18040,18050,18040,324
|
|
20230719,145100,934031110,18020,18020,18020,18020,0
|
|
20230719,145000,934031110,18020,18030,18030,18020,263
|
|
20230719,144900,929291810,18020,18020,18020,18020,0
|
|
20230719,144800,929291810,18020,18030,18030,18020,100
|
|
20230719,144700,927489430,18030,18020,18030,18020,53
|
|
20230719,144600,926534340,18030,18030,18030,18030,15
|
|
20230719,144500,926263890,18030,18030,18030,18030,0
|
|
20230719,144400,926263890,18030,18030,18030,18030,84
|
|
20230719,144300,924749370,18030,18030,18030,18030,93
|
|
20230719,144200,923072580,18010,18010,18010,18010,56
|
|
20230719,144100,922064020,18030,18030,18030,18030,12
|
|
20230719,144000,921847660,18000,18000,18000,18000,0
|
|
20230719,143900,921847660,18000,18000,18000,18000,478
|
|
20230719,143800,913243660,18000,18000,18000,18000,0
|
|
20230719,143700,913243660,18000,18000,18000,18000,1
|
|
20230719,143600,913225660,18000,18000,18000,18000,4
|
|
20230719,143500,913153660,18000,18000,18000,18000,116
|
|
20230719,143400,911065660,18000,18000,18000,18000,2
|
|
20230719,143300,911029660,17990,17990,17990,17990,239
|
|
20230719,143200,906730050,17990,17990,17990,17990,70
|
|
20230719,143100,905470750,17990,17990,17990,17990,78
|
|
20230719,143000,904067530,17990,17990,17990,17990,1
|
|
20230719,142900,904049540,18000,18000,18000,18000,0
|
|
20230719,142800,904049540,18000,18020,18020,17990,1440
|
|
20230719,142700,878130450,18020,18030,18030,18020,205
|
|
20230719,142600,874435670,18030,18030,18030,18030,11
|
|
20230719,142500,874237340,18030,18030,18030,18030,0
|
|
20230719,142400,874237340,18030,18040,18040,18030,274
|
|
20230719,142300,869296120,18040,18040,18040,18040,0
|
|
20230719,142200,869296120,18040,18040,18040,18040,0
|
|
20230719,142100,869296120,18040,18040,18040,18040,0
|
|
20230719,142000,869296120,18040,18040,18040,18040,1
|
|
20230719,141900,869278080,18040,18060,18060,18040,50
|
|
20230719,141800,868375880,18060,18060,18060,18060,1
|
|
20230719,141700,868357820,18060,18060,18060,18060,2
|
|
20230719,141600,868321700,18060,18060,18060,18060,5
|
|
20230719,141500,868231400,18030,18060,18060,18030,139
|
|
20230719,141400,865722840,18070,18070,18070,18060,63
|
|
20230719,141300,864584990,18080,18100,18100,18070,91
|
|
20230719,141200,862938860,18110,18110,18110,18110,37
|
|
20230719,141100,862268790,18140,18140,18140,18140,20
|
|
20230719,141000,861905990,18140,18140,18140,18140,1
|
|
20230719,140900,861887850,18110,18140,18140,18110,131
|
|
20230719,140800,859512440,18110,18100,18140,18100,459
|
|
20230719,140700,851202100,18100,18100,18100,18100,27
|
|
20230719,140600,850713400,18100,18100,18100,18100,27
|
|
20230719,140500,850224700,18090,18080,18090,18080,514
|
|
20230719,140400,840928910,18060,18060,18060,18060,0
|
|
20230719,140300,840928910,18060,18050,18060,18050,100
|
|
20230719,140200,839123410,18070,18070,18070,18070,27
|
|
20230719,140100,838635520,18050,18050,18050,18050,30
|
|
20230719,140000,838094020,18050,18080,18080,18050,97
|
|
20230719,135900,836342360,18050,18050,18050,18050,0
|
|
20230719,135800,836342360,18050,18050,18050,18050,0
|
|
20230719,135700,836342360,18050,18090,18090,18050,1826
|
|
20230719,135600,803372570,18100,18100,18100,18100,10
|
|
20230719,135500,803191570,18100,18100,18100,18100,40
|
|
20230719,135400,802467570,18100,18100,18100,18100,0
|
|
20230719,135300,802467570,18100,18100,18100,18100,10
|
|
20230719,135200,802286570,18100,18100,18100,18100,0
|
|
20230719,135100,802286570,18100,18100,18100,18100,0
|
|
20230719,135000,802286570,18100,18100,18100,18100,10
|
|
20230719,134900,802105570,18100,18100,18100,18100,0
|
|
20230719,134800,802105570,18100,18100,18100,18100,6
|
|
20230719,134700,801996970,18100,18100,18100,18100,4
|
|
20230719,134600,801924570,18110,18110,18110,18110,0
|
|
20230719,134500,801924570,18110,18110,18110,18090,75
|
|
20230719,134400,800567060,18120,18120,18120,18120,26
|
|
20230719,134300,800095940,18120,18130,18130,18120,80
|
|
20230719,134200,798646170,18130,18130,18130,18130,0
|
|
20230719,134100,798646170,18130,18130,18130,18130,0
|
|
20230719,134000,798646170,18130,18130,18130,18130,0
|
|
20230719,133900,798646170,18130,18130,18130,18130,0
|
|
20230719,133800,798646170,18130,18130,18130,18130,0
|
|
20230719,133700,798646170,18130,18130,18130,18130,20
|
|
20230719,133600,798283570,18130,18130,18130,18130,0
|
|
20230719,133500,798283570,18130,18130,18130,18130,2
|
|
20230719,133400,798247310,18120,18120,18120,18120,0
|
|
20230719,133300,798247310,18120,18120,18120,18120,4
|
|
20230719,133200,798174830,18130,18130,18130,18130,0
|
|
20230719,133100,798174830,18130,18130,18130,18130,1
|
|
20230719,133000,798156700,18120,18130,18130,18120,8
|
|
20230719,132900,798011690,18130,18120,18130,18120,67
|
|
20230719,132800,796797100,18120,18120,18120,18120,0
|
|
20230719,132700,796797100,18120,18130,18130,18100,610
|
|
20230719,132600,785753240,18170,18190,18190,18140,463
|
|
20230719,132500,777348880,18200,18200,18200,18200,0
|
|
20230719,132400,777348880,18200,18200,18200,18200,0
|
|
20230719,132300,777348880,18200,18200,18200,18200,0
|
|
20230719,132200,777348880,18200,18200,18200,18200,2
|
|
20230719,132100,777312480,18200,18230,18230,18200,844
|
|
20230719,132000,761949020,18240,18240,18240,18240,9
|
|
20230719,131900,761784860,18240,18250,18250,18240,610
|
|
20230719,131800,750657630,18250,18250,18250,18250,0
|
|
20230719,131700,750657630,18250,18250,18250,18250,0
|
|
20230719,131600,750657630,18250,18250,18250,18250,0
|
|
20230719,131500,750657630,18250,18250,18250,18250,9
|
|
20230719,131400,750493380,18260,18260,18260,18260,0
|
|
20230719,131300,750493380,18260,18260,18260,18260,0
|
|
20230719,131200,750493380,18260,18260,18260,18260,0
|
|
20230719,131100,750493380,18260,18260,18260,18260,55
|
|
20230719,131000,749489080,18270,18270,18270,18270,0
|
|
20230719,130900,749489080,18270,18270,18270,18270,2
|
|
20230719,130800,749452540,18270,18270,18270,18270,0
|
|
20230719,130700,749452540,18270,18270,18270,18270,0
|
|
20230719,130600,749452540,18270,18270,18270,18270,0
|
|
20230719,130500,749452540,18270,18270,18270,18270,100
|
|
20230719,130400,747625540,18260,18260,18260,18260,33
|
|
20230719,130300,747022960,18260,18260,18260,18260,0
|
|
20230719,130200,747022960,18260,18260,18260,18260,1
|
|
20230719,130100,747004700,18260,18260,18260,18260,0
|
|
20230719,130000,747004700,18260,18260,18260,18260,368
|
|
20230719,125900,740285020,18250,18250,18250,18250,0
|
|
20230719,125800,740285020,18250,18250,18250,18250,100
|
|
20230719,125700,738460020,18220,18230,18250,18220,52
|
|
20230719,125600,737512340,18240,18250,18250,18240,114
|
|
20230719,125500,735431980,18250,18250,18250,18250,0
|
|
20230719,125400,735431980,18250,18250,18250,18250,0
|
|
20230719,125300,735431980,18250,18250,18250,18250,0
|
|
20230719,125200,735431980,18250,18250,18250,18250,0
|
|
20230719,125100,735431980,18250,18250,18250,18250,0
|
|
20230719,125000,735431980,18250,18250,18250,18250,0
|
|
20230719,124900,735431980,18250,18250,18250,18250,0
|
|
20230719,124800,735431980,18250,18250,18250,18250,0
|
|
20230719,124700,735431980,18250,18250,18250,18250,30
|
|
20230719,124600,734884480,18250,18250,18250,18250,4
|
|
20230719,124500,734811480,18240,18250,18250,18240,2
|
|
20230719,124400,734774990,18250,18250,18250,18250,0
|
|
20230719,124300,734774990,18250,18250,18250,18250,0
|
|
20230719,124200,734774990,18250,18250,18250,18250,2
|
|
20230719,124100,734738490,18250,18250,18250,18250,0
|
|
20230719,124000,734738490,18250,18240,18250,18240,2
|
|
20230719,123900,734702000,18240,18240,18240,18240,0
|
|
20230719,123800,734702000,18240,18290,18290,18240,951
|
|
20230719,123700,717340800,18280,18280,18280,18280,14
|
|
20230719,123600,717084880,18280,18300,18300,18280,25
|
|
20230719,123500,716627560,18330,18330,18330,18330,1
|
|
20230719,123400,716609230,18310,18330,18330,18310,43
|
|
20230719,123300,715821860,18310,18330,18330,18310,7
|
|
20230719,123200,715693670,18330,18330,18330,18330,0
|
|
20230719,123100,715693670,18330,18340,18340,18330,114
|
|
20230719,123000,713604030,18310,18290,18340,18290,95
|
|
20230719,122900,711865510,18290,18290,18290,18290,6
|
|
20230719,122800,711755770,18280,18270,18280,18270,270
|
|
20230719,122700,706820540,18270,18270,18270,18270,0
|
|
20230719,122600,706820540,18270,18270,18270,18270,1
|
|
20230719,122500,706802270,18270,18250,18270,18250,2
|
|
20230719,122400,706765750,18250,18250,18250,18250,0
|
|
20230719,122300,706765750,18250,18250,18250,18250,0
|
|
20230719,122200,706765750,18250,18250,18250,18250,0
|
|
20230719,122100,706765750,18250,18250,18250,18250,0
|
|
20230719,122000,706765750,18250,18250,18250,18250,116
|
|
20230719,121900,704648750,18260,18260,18260,18260,0
|
|
20230719,121800,704648750,18260,18280,18280,18260,117
|
|
20230719,121700,702512150,18280,18280,18280,18280,0
|
|
20230719,121600,702512150,18280,18280,18280,18280,0
|
|
20230719,121500,702512150,18280,18280,18280,18280,1
|
|
20230719,121400,702493870,18290,18290,18290,18290,0
|
|
20230719,121300,702493870,18290,18290,18290,18290,84
|
|
20230719,121200,700957510,18290,18290,18290,18290,13
|
|
20230719,121100,700719740,18290,18290,18290,18280,87
|
|
20230719,121000,699128520,18290,18260,18300,18260,266
|
|
20230719,120900,694268510,18270,18260,18270,18260,5
|
|
20230719,120800,694177170,18250,18240,18250,18240,159
|
|
20230719,120700,691275600,18240,18240,18240,18230,12
|
|
20230719,120600,691056820,18230,18230,18230,18230,20
|
|
20230719,120500,690692220,18220,18220,18220,18220,11
|
|
20230719,120400,690491800,18220,18220,18220,18220,27
|
|
20230719,120300,689999860,18210,18210,18210,18210,21
|
|
20230719,120200,689617450,18200,18200,18200,18200,321
|
|
20230719,120100,683775250,18200,18200,18200,18200,0
|
|
20230719,120000,683775250,18200,18200,18200,18200,70
|
|
20230719,115900,682501250,18200,18200,18200,18190,93
|
|
20230719,115800,680809440,18190,18190,18190,18190,31
|
|
20230719,115700,680245550,18190,18190,18190,18180,13
|
|
20230719,115600,680009090,18190,18190,18190,18190,2
|
|
20230719,115500,679972710,18190,18200,18200,18190,31
|
|
20230719,115400,679408760,18190,18170,18190,18170,101
|
|
20230719,115300,677573160,18160,18160,18160,18160,70
|
|
20230719,115200,676301960,18160,18150,18160,18150,69
|
|
20230719,115100,675049450,18150,18150,18150,18150,6
|
|
20230719,115000,674940550,18150,18150,18150,18150,6
|
|
20230719,114900,674831650,18150,18130,18150,18130,35
|
|
20230719,114800,674197020,18130,18120,18130,18120,104
|
|
20230719,114700,672311860,18120,18120,18120,18120,3
|
|
20230719,114600,672257500,18130,18130,18130,18130,5
|
|
20230719,114500,672166850,18130,18130,18130,18130,1
|
|
20230719,114400,672148720,18140,18140,18140,18140,4
|
|
20230719,114300,672076160,18140,18140,18140,18140,0
|
|
20230719,114200,672076160,18140,18140,18140,18140,136
|
|
20230719,114100,669609120,18160,18160,18160,18160,0
|
|
20230719,114000,669609120,18160,18160,18160,18160,0
|
|
20230719,113900,669609120,18160,18160,18160,18160,0
|
|
20230719,113800,669609120,18160,18160,18160,18160,0
|
|
20230719,113700,669609120,18160,18160,18160,18160,0
|
|
20230719,113600,669609120,18160,18160,18160,18160,5
|
|
20230719,113500,669518320,18160,18150,18160,18150,2
|
|
20230719,113400,669482010,18140,18150,18150,18140,11
|
|
20230719,113300,669282410,18170,18210,18220,18170,786
|
|
20230719,113200,654986820,18210,18210,18210,18210,10
|
|
20230719,113100,654804720,18210,18220,18220,18210,34
|
|
20230719,113000,654185570,18200,18180,18200,18180,183
|
|
20230719,112900,650856330,18180,18180,18180,18180,5
|
|
20230719,112800,650765430,18180,18170,18180,18170,7
|
|
20230719,112700,650638230,18190,18130,18190,18130,19
|
|
20230719,112600,650293610,18130,18100,18130,18100,302
|
|
20230719,112500,644827350,18100,18060,18100,18060,154
|
|
20230719,112400,642044960,18060,18050,18060,18050,55
|
|
20230719,112300,641052200,18050,18050,18050,18050,1
|
|
20230719,112200,641034150,18050,18050,18050,18050,4
|
|
20230719,112100,640961950,18050,18010,18050,18000,703
|
|
20230719,112000,628301850,18000,18040,18040,18000,511
|
|
20230719,111900,619091880,18030,18040,18040,18030,4
|
|
20230719,111800,619019730,18040,18040,18040,18040,10
|
|
20230719,111700,618839330,18040,18040,18040,18040,17
|
|
20230719,111600,618532650,18050,18050,18050,18050,0
|
|
20230719,111500,618532650,18050,18060,18060,18050,61
|
|
20230719,111400,617431560,18060,18020,18060,18020,48
|
|
20230719,111300,616566260,18020,18020,18020,18010,248
|
|
20230719,111200,612097670,18020,18020,18020,18020,53
|
|
20230719,111100,611142610,18020,18020,18020,18020,53
|
|
20230719,111000,610187550,18020,18020,18020,18020,8
|
|
20230719,110900,610043390,18020,18000,18020,18000,81
|
|
20230719,110800,608584470,18000,18000,18000,18000,1
|
|
20230719,110700,608566470,18000,18010,18010,18000,662
|
|
20230719,110600,596650220,18010,18020,18020,18010,53
|
|
20230719,110500,595695660,18010,18010,18010,18010,192
|
|
20230719,110400,592237740,18010,18010,18010,18010,101
|
|
20230719,110300,590418730,18010,18010,18010,18010,2
|
|
20230719,110200,590382710,17970,18040,18040,17950,1502
|
|
20230719,110100,563359160,18050,18070,18070,18050,128
|
|
20230719,110000,561047280,18070,18110,18110,18070,102
|
|
20230719,105900,559201230,18120,18120,18120,18120,4
|
|
20230719,105800,559128750,18120,18120,18120,18120,12
|
|
20230719,105700,558911310,18130,18130,18130,18130,33
|
|
20230719,105600,558313020,18130,18140,18140,18130,12
|
|
20230719,105500,558095450,18140,18090,18140,18090,170
|
|
20230719,105400,555018500,18090,18090,18090,18090,9
|
|
20230719,105300,554855690,18090,18090,18090,18090,13
|
|
20230719,105200,554620520,18080,18040,18080,18040,708
|
|
20230719,105100,541829680,18040,18000,18040,18000,1740
|
|
20230719,105000,510472950,18000,18010,18010,17990,865
|
|
20230719,104900,494902000,18020,18030,18030,18000,276
|
|
20230719,104800,489932060,18030,18050,18060,18000,1347
|
|
20230719,104700,465650000,18050,18070,18070,18050,28
|
|
20230719,104600,465144580,18070,18130,18130,18040,1052
|
|
20230719,104500,446145050,18150,18150,18150,18100,1265
|
|
20230719,104400,423223840,18160,18190,18190,18160,857
|
|
20230719,104300,407651600,18190,18230,18230,18190,117
|
|
20230719,104200,405522190,18220,18220,18220,18220,37
|
|
20230719,104100,404848050,18220,18220,18220,18220,6
|
|
20230719,104000,404738730,18220,18200,18220,18200,254
|
|
20230719,103900,400113410,18200,18180,18200,18180,338
|
|
20230719,103800,393965140,18180,18170,18180,18170,170
|
|
20230719,103700,390874550,18170,18180,18180,18170,320
|
|
20230719,103600,385059120,18180,18180,18180,18180,168
|
|
20230719,103500,382004880,18180,18190,18190,18180,65
|
|
20230719,103400,380823130,18190,18220,18220,18190,666
|
|
20230719,103300,368705570,18220,18200,18220,18200,15
|
|
20230719,103200,368432530,18200,18190,18200,18190,569
|
|
20230719,103100,358077020,18190,18190,18200,18190,169
|
|
20230719,103000,355002230,18190,18210,18210,18190,359
|
|
20230719,102900,348469020,18210,18230,18230,18210,394
|
|
20230719,102800,341292950,18230,18250,18250,18210,404
|
|
20230719,102700,333926220,18270,18270,18270,18270,0
|
|
20230719,102600,333926220,18270,18310,18310,18250,2162
|
|
20230719,102500,294417970,18320,18320,18320,18320,44
|
|
20230719,102400,293611890,18320,18330,18330,18320,215
|
|
20230719,102300,289671340,18340,18340,18340,18340,15
|
|
20230719,102200,289396240,18340,18360,18360,18340,956
|
|
20230719,102100,271858050,18360,18360,18360,18360,78
|
|
20230719,102000,270425970,18360,18360,18360,18360,39
|
|
20230719,101900,269709930,18360,18360,18360,18360,66
|
|
20230719,101800,268498170,18340,18340,18340,18340,0
|
|
20230719,101700,268498170,18340,18340,18340,18340,0
|
|
20230719,101600,268498170,18340,18340,18340,18340,0
|
|
20230719,101500,268498170,18340,18340,18340,18340,0
|
|
20230719,101400,268498170,18340,18350,18350,18340,274
|
|
20230719,101300,263471190,18350,18350,18350,18340,55
|
|
20230719,101200,262461950,18350,18350,18350,18340,16
|
|
20230719,101100,262168360,18340,18390,18390,18340,980
|
|
20230719,101000,244171080,18390,18390,18390,18370,71
|
|
20230719,100900,242865410,18390,18450,18450,18390,943
|
|
20230719,100800,225500400,18450,18460,18460,18450,220
|
|
20230719,100700,221440250,18460,18470,18470,18460,78
|
|
20230719,100600,219999850,18480,18500,18500,18480,168
|
|
20230719,100500,216893600,18490,18520,18520,18480,464
|
|
20230719,100400,208309030,18530,18530,18530,18520,335
|
|
20230719,100300,202102870,18530,18570,18570,18530,567
|
|
20230719,100200,191589370,18570,18580,18580,18570,106
|
|
20230719,100100,189620430,18570,18570,18570,18570,0
|
|
20230719,100000,189620430,18570,18590,18590,18570,11
|
|
20230719,095900,189415970,18590,18600,18600,18590,60
|
|
20230719,095800,188300070,18600,18600,18600,18600,0
|
|
20230719,095700,188300070,18600,18600,18600,18600,103
|
|
20230719,095600,186384270,18600,18600,18600,18600,0
|
|
20230719,095500,186384270,18600,18550,18600,18550,662
|
|
20230719,095400,174081840,18570,18560,18570,18560,279
|
|
20230719,095300,168902360,18560,18560,18560,18560,173
|
|
20230719,095200,165691480,18560,18560,18560,18560,51
|
|
20230719,095100,164744920,18580,18590,18590,18530,948
|
|
20230719,095000,147157880,18600,18640,18640,18600,832
|
|
20230719,094900,131678210,18640,18670,18670,18640,352
|
|
20230719,094800,125111830,18670,18690,18690,18670,877
|
|
20230719,094700,108734950,18740,18690,18740,18690,303
|
|
20230719,094600,103071830,18680,18680,18680,18680,0
|
|
20230719,094500,103071830,18680,18680,18700,18680,900
|
|
20230719,094400,86250770,18690,18690,18690,18690,50
|
|
20230719,094300,85316270,18690,18700,18700,18690,142
|
|
20230719,094200,82661870,18700,18700,18700,18700,97
|
|
20230719,094100,80847970,18710,18710,18710,18710,49
|
|
20230719,094000,79931180,18720,18720,18720,18720,3
|
|
20230719,093900,79875020,18720,18730,18730,18720,149
|
|
20230719,093800,77085710,18730,18730,18730,18730,133
|
|
20230719,093700,74594620,18730,18730,18730,18730,75
|
|
20230719,093600,73189870,18740,18740,18740,18740,3
|
|
20230719,093500,73133650,18730,18740,18740,18730,103
|
|
20230719,093400,71203930,18740,18740,18740,18740,0
|
|
20230719,093300,71203930,18740,18780,18780,18740,186
|
|
20230719,093200,67715910,18760,18770,18770,18760,50
|
|
20230719,093100,66777880,18770,18780,18780,18770,150
|
|
20230719,093000,63961530,18780,18810,18810,18780,226
|
|
20230719,092900,59713790,18810,18830,18830,18810,157
|
|
20230719,092800,56758680,18840,18840,18840,18840,22
|
|
20230719,092700,56344200,18840,18850,18850,18840,639
|
|
20230719,092600,44301240,18850,18850,18850,18850,0
|
|
20230719,092500,44301240,18850,18850,18850,18850,102
|
|
20230719,092400,42378540,18900,18900,18900,18900,0
|
|
20230719,092300,42378540,18900,18900,18900,18900,31
|
|
20230719,092200,41792640,18900,18850,18900,18850,93
|
|
20230719,092100,40039540,18860,18870,18870,18860,22
|
|
20230719,092000,39624610,18900,18900,18900,18900,1
|
|
20230719,091900,39605710,18880,18890,18890,18880,43
|
|
20230719,091800,38793860,18910,18910,18910,18910,0
|
|
20230719,091700,38793860,18910,18910,18910,18910,0
|
|
20230719,091600,38793860,18910,18900,18910,18880,12
|
|
20230719,091500,38567110,18910,18920,18920,18910,13
|
|
20230719,091400,38321270,18960,18960,18970,18920,160
|
|
20230719,091300,35292580,18970,18990,18990,18970,103
|
|
20230719,091200,33337690,19000,19010,19010,18990,189
|
|
20230719,091100,29747870,19000,19060,19060,19000,48
|
|
20230719,091000,28834690,19050,19050,19050,19050,3
|
|
20230719,090900,28777540,19060,19060,19070,19060,146
|
|
20230719,090800,25994720,19050,19000,19050,18990,139
|
|
20230719,090700,23351500,18990,19000,19000,18990,25
|
|
20230719,090600,22876600,18990,18990,19000,18990,51
|
|
20230719,090500,21908010,19000,19000,19000,19000,22
|
|
20230719,090400,21490010,18990,19000,19000,18990,344
|
|
20230719,090300,14954540,19060,19060,19060,19060,0
|
|
20230719,090200,14954540,19060,19060,19060,19060,1
|
|
20230719,090100,14935480,19000,19070,19070,19000,123
|
|
20230719,090000,12598140,19080,18990,19080,18990,663
|