601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185800,43186750,30400,30400,30400,30400,29
|
|
20230712,185700,43186750,30400,30400,30400,30400,0
|
|
20230712,185600,43186750,30400,30400,30400,30400,0
|
|
20230712,185500,43186750,30400,30400,30400,30400,0
|
|
20230712,185400,43186750,30400,30400,30400,30400,0
|
|
20230712,185300,43186750,30400,30400,30400,30400,0
|
|
20230712,185200,43186750,30400,30400,30400,30400,0
|
|
20230712,185100,43186750,30400,30400,30400,30400,0
|
|
20230712,185000,43186750,30400,30400,30400,30400,0
|
|
20230712,184900,43186750,30400,30400,30400,30400,0
|
|
20230712,184800,43186750,30400,30400,30400,30400,0
|
|
20230712,184700,43186750,30400,30400,30400,30400,0
|
|
20230712,184600,43186750,30400,30400,30400,30400,0
|
|
20230712,184500,43186750,30400,30400,30400,30400,0
|
|
20230712,184400,43186750,30400,30400,30400,30400,0
|
|
20230712,184300,43186750,30400,30400,30400,30400,0
|
|
20230712,184200,43186750,30400,30400,30400,30400,0
|
|
20230712,184100,43186750,30400,30400,30400,30400,0
|
|
20230712,184000,43186750,30400,30400,30400,30400,0
|
|
20230712,183900,43186750,30400,30400,30400,30400,0
|
|
20230712,183800,43186750,30400,30400,30400,30400,0
|
|
20230712,183700,43186750,30400,30400,30400,30400,0
|
|
20230712,183600,43186750,30400,30400,30400,30400,0
|
|
20230712,183500,43186750,30400,30400,30400,30400,0
|
|
20230712,183400,43186750,30400,30400,30400,30400,0
|
|
20230712,183300,43186750,30400,30400,30400,30400,0
|
|
20230712,183200,43186750,30400,30400,30400,30400,0
|
|
20230712,183100,43186750,30400,30400,30400,30400,0
|
|
20230712,183000,43186750,30400,30400,30400,30400,0
|
|
20230712,182900,43186750,30400,30400,30400,30400,0
|
|
20230712,182800,43186750,30400,30400,30400,30400,29
|
|
20230712,182700,43186750,30400,30400,30400,30400,0
|
|
20230712,182600,43186750,30400,30400,30400,30400,0
|
|
20230712,182500,43186750,30400,30400,30400,30400,0
|
|
20230712,182400,43186750,30400,30400,30400,30400,0
|
|
20230712,182300,43186750,30400,30400,30400,30400,0
|
|
20230712,182200,43186750,30400,30400,30400,30400,0
|
|
20230712,182100,43186750,30400,30400,30400,30400,0
|
|
20230712,182000,43186750,30400,30400,30400,30400,0
|
|
20230712,181900,43186750,30400,30400,30400,30400,0
|
|
20230712,181800,43186750,30400,30400,30400,30400,0
|
|
20230712,181700,43186750,30400,30400,30400,30400,0
|
|
20230712,181600,43186750,30400,30400,30400,30400,0
|
|
20230712,181500,43186750,30400,30400,30400,30400,0
|
|
20230712,181400,43186750,30400,30400,30400,30400,0
|
|
20230712,181300,43186750,30400,30400,30400,30400,0
|
|
20230712,181200,43186750,30400,30400,30400,30400,0
|
|
20230712,181100,43186750,30400,30400,30400,30400,0
|
|
20230712,181000,43186750,30400,30400,30400,30400,0
|
|
20230712,180900,43186750,30400,30400,30400,30400,0
|
|
20230712,180800,43186750,30400,30400,30400,30400,0
|
|
20230712,180700,43186750,30400,30400,30400,30400,0
|
|
20230712,180600,43186750,30400,30400,30400,30400,0
|
|
20230712,180500,43186750,30400,30400,30400,30400,0
|
|
20230712,180400,43186750,30400,30400,30400,30400,0
|
|
20230712,180300,43186750,30400,30400,30400,30400,0
|
|
20230712,180200,43186750,30400,30400,30400,30400,0
|
|
20230712,180100,43186750,30400,30400,30400,30400,0
|
|
20230712,180000,43186750,30400,30400,30400,30400,0
|
|
20230712,175900,43186750,30400,30400,30400,30400,0
|
|
20230712,175800,43186750,30400,30400,30400,30400,29
|
|
20230712,175700,43186750,30400,30400,30400,30400,0
|
|
20230712,175600,43186750,30400,30400,30400,30400,0
|
|
20230712,175500,43186750,30400,30400,30400,30400,0
|
|
20230712,175400,43186750,30400,30400,30400,30400,0
|
|
20230712,175300,43186750,30400,30400,30400,30400,0
|
|
20230712,175200,43186750,30400,30400,30400,30400,0
|
|
20230712,175100,43186750,30400,30400,30400,30400,0
|
|
20230712,175000,43186750,30400,30400,30400,30400,0
|
|
20230712,174900,43186750,30400,30400,30400,30400,0
|
|
20230712,174800,43186750,30400,30400,30400,30400,0
|
|
20230712,174700,43186750,30400,30400,30400,30400,0
|
|
20230712,174600,43186750,30400,30400,30400,30400,0
|
|
20230712,174500,43186750,30400,30400,30400,30400,0
|
|
20230712,174400,43186750,30400,30400,30400,30400,0
|
|
20230712,174300,43186750,30400,30400,30400,30400,0
|
|
20230712,174200,43186750,30400,30400,30400,30400,0
|
|
20230712,174100,43186750,30400,30400,30400,30400,0
|
|
20230712,174000,43186750,30400,30400,30400,30400,0
|
|
20230712,173900,43186750,30400,30400,30400,30400,0
|
|
20230712,173800,43186750,30400,30400,30400,30400,0
|
|
20230712,173700,43186750,30400,30400,30400,30400,0
|
|
20230712,173600,43186750,30400,30400,30400,30400,0
|
|
20230712,173500,43186750,30400,30400,30400,30400,0
|
|
20230712,173400,43186750,30400,30400,30400,30400,0
|
|
20230712,173300,43186750,30400,30400,30400,30400,0
|
|
20230712,173200,43186750,30400,30400,30400,30400,0
|
|
20230712,173100,43186750,30400,30400,30400,30400,0
|
|
20230712,173000,43186750,30400,30400,30400,30400,0
|
|
20230712,172900,43186750,30400,30400,30400,30400,0
|
|
20230712,172800,43186750,30400,30400,30400,30400,29
|
|
20230712,172700,43186750,30400,30400,30400,30400,0
|
|
20230712,172600,43186750,30400,30400,30400,30400,0
|
|
20230712,172500,43186750,30400,30400,30400,30400,0
|
|
20230712,172400,43186750,30400,30400,30400,30400,0
|
|
20230712,172300,43186750,30400,30400,30400,30400,0
|
|
20230712,172200,43186750,30400,30400,30400,30400,0
|
|
20230712,172100,43186750,30400,30400,30400,30400,0
|
|
20230712,172000,43186750,30400,30400,30400,30400,0
|
|
20230712,171900,43186750,30400,30400,30400,30400,0
|
|
20230712,171800,43186750,30400,30400,30400,30400,0
|
|
20230712,171700,43186750,30400,30400,30400,30400,0
|
|
20230712,171600,43186750,30400,30400,30400,30400,0
|
|
20230712,171500,43186750,30400,30400,30400,30400,0
|
|
20230712,171400,43186750,30400,30400,30400,30400,0
|
|
20230712,171300,43186750,30400,30400,30400,30400,0
|
|
20230712,171200,43186750,30400,30400,30400,30400,0
|
|
20230712,171100,43186750,30400,30400,30400,30400,0
|
|
20230712,171000,43186750,30400,30400,30400,30400,0
|
|
20230712,170900,43186750,30400,30400,30400,30400,0
|
|
20230712,170800,43186750,30400,30400,30400,30400,0
|
|
20230712,170700,43186750,30400,30400,30400,30400,0
|
|
20230712,170600,43186750,30400,30400,30400,30400,0
|
|
20230712,170500,43186750,30400,30400,30400,30400,0
|
|
20230712,170400,43186750,30400,30400,30400,30400,0
|
|
20230712,170300,43186750,30400,30400,30400,30400,0
|
|
20230712,170200,43186750,30400,30400,30400,30400,0
|
|
20230712,170100,43186750,30400,30400,30400,30400,0
|
|
20230712,170000,43186750,30400,30400,30400,30400,0
|
|
20230712,165900,43186750,30400,30400,30400,30400,0
|
|
20230712,165800,43186750,30400,30400,30400,30400,29
|
|
20230712,165700,43186750,30400,30400,30400,30400,0
|
|
20230712,165600,43186750,30400,30400,30400,30400,0
|
|
20230712,165500,43186750,30400,30400,30400,30400,0
|
|
20230712,165400,43186750,30400,30400,30400,30400,0
|
|
20230712,165300,43186750,30400,30400,30400,30400,0
|
|
20230712,165200,43186750,30400,30400,30400,30400,0
|
|
20230712,165100,43186750,30400,30400,30400,30400,0
|
|
20230712,165000,43186750,30400,30400,30400,30400,0
|
|
20230712,164900,43186750,30400,30400,30400,30400,0
|
|
20230712,164800,43186750,30400,30400,30400,30400,0
|
|
20230712,164700,43186750,30400,30400,30400,30400,0
|
|
20230712,164600,43186750,30400,30400,30400,30400,0
|
|
20230712,164500,43186750,30400,30400,30400,30400,0
|
|
20230712,164400,43186750,30400,30400,30400,30400,0
|
|
20230712,164300,43186750,30400,30400,30400,30400,0
|
|
20230712,164200,43186750,30400,30400,30400,30400,0
|
|
20230712,164100,43186750,30400,30400,30400,30400,0
|
|
20230712,164000,43186750,30400,30400,30400,30400,0
|
|
20230712,163900,43186750,30400,30400,30400,30400,0
|
|
20230712,163800,43186750,30400,30400,30400,30400,0
|
|
20230712,163700,43186750,30400,30400,30400,30400,0
|
|
20230712,163600,43186750,30400,30400,30400,30400,0
|
|
20230712,163500,43186750,30400,30400,30400,30400,0
|
|
20230712,163400,43186750,30400,30400,30400,30400,0
|
|
20230712,163300,43186750,30400,30400,30400,30400,0
|
|
20230712,163200,43186750,30400,30400,30400,30400,0
|
|
20230712,163100,43186750,30400,30400,30400,30400,0
|
|
20230712,163000,43186750,30400,30400,30400,30400,0
|
|
20230712,162900,43186750,30400,30400,30400,30400,0
|
|
20230712,162800,43186750,30400,30400,30400,30400,29
|
|
20230712,162700,43186750,30400,30400,30400,30400,0
|
|
20230712,162600,43186750,30400,30400,30400,30400,0
|
|
20230712,162500,43186750,30400,30400,30400,30400,0
|
|
20230712,162400,43186750,30400,30400,30400,30400,0
|
|
20230712,162300,43186750,30400,30400,30400,30400,0
|
|
20230712,162200,43186750,30400,30400,30400,30400,0
|
|
20230712,162100,43186750,30400,30400,30400,30400,0
|
|
20230712,162000,43186750,30400,30400,30400,30400,0
|
|
20230712,161900,43186750,30400,30400,30400,30400,0
|
|
20230712,161800,43186750,30400,30400,30400,30400,0
|
|
20230712,161700,43186750,30400,30400,30400,30400,0
|
|
20230712,161600,43186750,30400,30400,30400,30400,0
|
|
20230712,161500,43186750,30400,30400,30400,30400,0
|
|
20230712,161400,43186750,30400,30400,30400,30400,0
|
|
20230712,161300,43186750,30400,30400,30400,30400,0
|
|
20230712,161200,43186750,30400,30400,30400,30400,0
|
|
20230712,161100,43186750,30400,30400,30400,30400,0
|
|
20230712,161000,43186750,30400,30400,30400,30400,0
|
|
20230712,160900,43186750,30400,30400,30400,30400,0
|
|
20230712,160800,43186750,30400,30400,30400,30400,0
|
|
20230712,160700,43186750,30400,30400,30400,30400,0
|
|
20230712,160600,43186750,30400,30400,30400,30400,0
|
|
20230712,160500,43186750,30400,30400,30400,30400,0
|
|
20230712,160400,43186750,30400,30400,30400,30400,0
|
|
20230712,160300,43186750,30400,30400,30400,30400,0
|
|
20230712,160200,43186750,30400,30400,30400,30400,0
|
|
20230712,160100,43186750,30400,30400,30400,30400,0
|
|
20230712,160000,43186750,30400,30400,30400,30400,0
|
|
20230712,155900,43186750,30400,30400,30400,30400,0
|
|
20230712,155800,43186750,30400,30400,30400,30400,29
|
|
20230712,155700,43186750,30400,30400,30400,30400,0
|
|
20230712,155600,43186750,30400,30400,30400,30400,0
|
|
20230712,155500,43186750,30400,30400,30400,30400,0
|
|
20230712,155400,43186750,30400,30400,30400,30400,0
|
|
20230712,155300,43186750,30400,30400,30400,30400,0
|
|
20230712,155200,43186750,30400,30400,30400,30400,0
|
|
20230712,155100,43186750,30400,30400,30400,30400,0
|
|
20230712,155000,43186750,30400,30400,30400,30400,0
|
|
20230712,154900,43186750,30400,30400,30400,30400,0
|
|
20230712,154800,43186750,30400,30400,30400,30400,0
|
|
20230712,154700,43186750,30400,30400,30400,30400,0
|
|
20230712,154600,43186750,30400,30400,30400,30400,0
|
|
20230712,154500,43186750,30400,30400,30400,30400,0
|
|
20230712,154400,43186750,30400,30400,30400,30400,0
|
|
20230712,154300,43186750,30400,30400,30400,30400,0
|
|
20230712,154200,43186750,30400,30400,30400,30400,0
|
|
20230712,154100,43186750,30400,30400,30400,30400,0
|
|
20230712,154000,43186750,30400,30400,30400,30400,0
|
|
20230712,153900,43186750,30400,30400,30400,30400,0
|
|
20230712,153800,43186750,30400,30400,30400,30400,0
|
|
20230712,153700,43186750,30400,30400,30400,30400,0
|
|
20230712,153600,43186750,30400,30400,30400,30400,0
|
|
20230712,153500,43186750,30400,30400,30400,30400,0
|
|
20230712,153400,43186750,30400,30400,30400,30400,0
|
|
20230712,153300,43186750,30400,30400,30400,30400,0
|
|
20230712,153200,43186750,30400,30400,30400,30400,0
|
|
20230712,153100,43186750,30400,30400,30400,30400,0
|
|
20230712,153000,43186750,30400,30400,30400,30400,29
|
|
20230712,152900,42305150,30450,30450,30450,30450,0
|
|
20230712,152800,42305150,30450,30450,30450,30450,0
|
|
20230712,152700,42305150,30450,30450,30450,30450,0
|
|
20230712,152600,42305150,30450,30450,30450,30450,0
|
|
20230712,152500,42305150,30450,30450,30450,30450,0
|
|
20230712,152400,42305150,30450,30450,30450,30450,0
|
|
20230712,152300,42305150,30450,30450,30450,30450,0
|
|
20230712,152200,42305150,30450,30450,30450,30450,0
|
|
20230712,152100,42305150,30450,30450,30450,30450,0
|
|
20230712,152000,42305150,30450,30450,30450,30450,0
|
|
20230712,151900,42305150,30450,30450,30450,30450,1
|
|
20230712,151800,42274700,30350,30350,30350,30350,0
|
|
20230712,151700,42274700,30350,30350,30350,30350,0
|
|
20230712,151600,42274700,30350,30350,30350,30350,0
|
|
20230712,151500,42274700,30350,30350,30350,30350,0
|
|
20230712,151400,42274700,30350,30350,30350,30350,0
|
|
20230712,151300,42274700,30350,30350,30350,30350,0
|
|
20230712,151200,42274700,30350,30350,30350,30350,0
|
|
20230712,151100,42274700,30350,30350,30350,30350,0
|
|
20230712,151000,42274700,30350,30350,30350,30350,9
|
|
20230712,150900,42001550,30350,30350,30350,30350,0
|
|
20230712,150800,42001550,30350,30350,30350,30350,1
|
|
20230712,150700,41971200,30300,30300,30300,30300,1
|
|
20230712,150600,41940900,30300,30450,30450,30300,51
|
|
20230712,150500,40393400,30450,30450,30450,30450,0
|
|
20230712,150400,40393400,30450,30450,30450,30450,0
|
|
20230712,150300,40393400,30450,30450,30450,30450,0
|
|
20230712,150200,40393400,30450,30450,30450,30450,0
|
|
20230712,150100,40393400,30450,30450,30450,30450,0
|
|
20230712,150000,40393400,30450,30450,30450,30450,0
|
|
20230712,145900,40393400,30450,30450,30450,30450,0
|
|
20230712,145800,40393400,30450,30450,30450,30450,0
|
|
20230712,145700,40393400,30450,30450,30450,30450,0
|
|
20230712,145600,40393400,30450,30450,30450,30450,0
|
|
20230712,145500,40393400,30450,30450,30450,30450,0
|
|
20230712,145400,40393400,30450,30450,30450,30450,0
|
|
20230712,145300,40393400,30450,30450,30450,30450,0
|
|
20230712,145200,40393400,30450,30450,30450,30450,0
|
|
20230712,145100,40393400,30450,30450,30450,30450,0
|
|
20230712,145000,40393400,30450,30450,30450,30450,0
|
|
20230712,144900,40393400,30450,30450,30450,30450,0
|
|
20230712,144800,40393400,30450,30450,30450,30450,0
|
|
20230712,144700,40393400,30450,30450,30450,30450,2
|
|
20230712,144600,40332500,30500,30500,30500,30500,0
|
|
20230712,144500,40332500,30500,30500,30500,30500,0
|
|
20230712,144400,40332500,30500,30500,30500,30500,0
|
|
20230712,144300,40332500,30500,30500,30500,30500,0
|
|
20230712,144200,40332500,30500,30500,30500,30500,0
|
|
20230712,144100,40332500,30500,30500,30500,30500,0
|
|
20230712,144000,40332500,30500,30500,30500,30500,0
|
|
20230712,143900,40332500,30500,30500,30500,30500,0
|
|
20230712,143800,40332500,30500,30500,30500,30500,0
|
|
20230712,143700,40332500,30500,30500,30500,30500,0
|
|
20230712,143600,40332500,30500,30500,30500,30500,0
|
|
20230712,143500,40332500,30500,30500,30500,30500,0
|
|
20230712,143400,40332500,30500,30500,30500,30500,0
|
|
20230712,143300,40332500,30500,30500,30500,30500,0
|
|
20230712,143200,40332500,30500,30500,30500,30500,0
|
|
20230712,143100,40332500,30500,30500,30500,30500,0
|
|
20230712,143000,40332500,30500,30500,30500,30500,0
|
|
20230712,142900,40332500,30500,30500,30500,30500,0
|
|
20230712,142800,40332500,30500,30500,30500,30500,0
|
|
20230712,142700,40332500,30500,30500,30500,30500,0
|
|
20230712,142600,40332500,30500,30500,30500,30500,0
|
|
20230712,142500,40332500,30500,30500,30500,30500,0
|
|
20230712,142400,40332500,30500,30500,30500,30500,0
|
|
20230712,142300,40332500,30500,30500,30500,30500,1
|
|
20230712,142200,40302000,30450,30450,30450,30450,0
|
|
20230712,142100,40302000,30450,30450,30450,30450,20
|
|
20230712,142000,39693000,30550,30550,30550,30550,0
|
|
20230712,141900,39693000,30550,30550,30550,30550,0
|
|
20230712,141800,39693000,30550,30550,30550,30550,0
|
|
20230712,141700,39693000,30550,30550,30550,30550,0
|
|
20230712,141600,39693000,30550,30550,30550,30550,0
|
|
20230712,141500,39693000,30550,30550,30550,30550,2
|
|
20230712,141400,39631900,30550,30550,30550,30550,0
|
|
20230712,141300,39631900,30550,30550,30550,30550,0
|
|
20230712,141200,39631900,30550,30550,30550,30550,0
|
|
20230712,141100,39631900,30550,30550,30550,30550,0
|
|
20230712,141000,39631900,30550,30550,30550,30550,0
|
|
20230712,140900,39631900,30550,30550,30550,30550,0
|
|
20230712,140800,39631900,30550,30550,30550,30550,0
|
|
20230712,140700,39631900,30550,30550,30550,30550,0
|
|
20230712,140600,39631900,30550,30550,30550,30550,0
|
|
20230712,140500,39631900,30550,30550,30550,30550,0
|
|
20230712,140400,39631900,30550,30550,30550,30550,0
|
|
20230712,140300,39631900,30550,30550,30550,30550,0
|
|
20230712,140200,39631900,30550,30550,30550,30550,1
|
|
20230712,140100,39601350,30550,30550,30550,30550,0
|
|
20230712,140000,39601350,30550,30550,30550,30550,0
|
|
20230712,135900,39601350,30550,30550,30550,30550,0
|
|
20230712,135800,39601350,30550,30550,30550,30550,0
|
|
20230712,135700,39601350,30550,30550,30550,30550,0
|
|
20230712,135600,39601350,30550,30550,30550,30550,1
|
|
20230712,135500,39570800,30550,30550,30550,30550,0
|
|
20230712,135400,39570800,30550,30550,30550,30550,0
|
|
20230712,135300,39570800,30550,30550,30550,30550,0
|
|
20230712,135200,39570800,30550,30550,30550,30550,0
|
|
20230712,135100,39570800,30550,30550,30550,30550,0
|
|
20230712,135000,39570800,30550,30550,30550,30550,0
|
|
20230712,134900,39570800,30550,30550,30550,30550,0
|
|
20230712,134800,39570800,30550,30550,30550,30550,0
|
|
20230712,134700,39570800,30550,30550,30550,30550,0
|
|
20230712,134600,39570800,30550,30550,30550,30550,0
|
|
20230712,134500,39570800,30550,30550,30550,30550,0
|
|
20230712,134400,39570800,30550,30550,30550,30550,0
|
|
20230712,134300,39570800,30550,30550,30550,30550,0
|
|
20230712,134200,39570800,30550,30550,30550,30550,0
|
|
20230712,134100,39570800,30550,30550,30550,30550,0
|
|
20230712,134000,39570800,30550,30550,30550,30550,0
|
|
20230712,133900,39570800,30550,30550,30550,30550,0
|
|
20230712,133800,39570800,30550,30550,30550,30550,0
|
|
20230712,133700,39570800,30550,30550,30550,30550,0
|
|
20230712,133600,39570800,30550,30550,30550,30550,0
|
|
20230712,133500,39570800,30550,30550,30550,30550,0
|
|
20230712,133400,39570800,30550,30550,30550,30550,0
|
|
20230712,133300,39570800,30550,30550,30550,30550,0
|
|
20230712,133200,39570800,30550,30550,30550,30550,0
|
|
20230712,133100,39570800,30550,30550,30550,30550,0
|
|
20230712,133000,39570800,30550,30550,30550,30550,0
|
|
20230712,132900,39570800,30550,30550,30550,30550,0
|
|
20230712,132800,39570800,30550,30550,30550,30550,0
|
|
20230712,132700,39570800,30550,30550,30550,30550,0
|
|
20230712,132600,39570800,30550,30550,30550,30550,0
|
|
20230712,132500,39570800,30550,30550,30550,30550,0
|
|
20230712,132400,39570800,30550,30550,30550,30550,0
|
|
20230712,132300,39570800,30550,30550,30550,30550,0
|
|
20230712,132200,39570800,30550,30550,30550,30550,0
|
|
20230712,132100,39570800,30550,30550,30550,30550,0
|
|
20230712,132000,39570800,30550,30550,30550,30550,0
|
|
20230712,131900,39570800,30550,30550,30550,30550,0
|
|
20230712,131800,39570800,30550,30550,30550,30550,0
|
|
20230712,131700,39570800,30550,30550,30550,30550,1
|
|
20230712,131600,39540250,30500,30500,30500,30500,0
|
|
20230712,131500,39540250,30500,30500,30500,30500,0
|
|
20230712,131400,39540250,30500,30500,30500,30500,0
|
|
20230712,131300,39540250,30500,30500,30500,30500,0
|
|
20230712,131200,39540250,30500,30500,30500,30500,15
|
|
20230712,131100,39082750,30500,30500,30500,30500,0
|
|
20230712,131000,39082750,30500,30500,30500,30500,0
|
|
20230712,130900,39082750,30500,30500,30500,30500,0
|
|
20230712,130800,39082750,30500,30500,30500,30500,0
|
|
20230712,130700,39082750,30500,30550,30550,30500,45
|
|
20230712,130600,37709800,30550,30550,30550,30550,0
|
|
20230712,130500,37709800,30550,30550,30550,30550,0
|
|
20230712,130400,37709800,30550,30550,30550,30550,0
|
|
20230712,130300,37709800,30550,30550,30550,30550,0
|
|
20230712,130200,37709800,30550,30550,30550,30550,0
|
|
20230712,130100,37709800,30550,30550,30550,30550,0
|
|
20230712,130000,37709800,30550,30550,30550,30550,1
|
|
20230712,125900,37679250,30750,30750,30750,30750,0
|
|
20230712,125800,37679250,30750,30750,30750,30750,0
|
|
20230712,125700,37679250,30750,30750,30750,30750,0
|
|
20230712,125600,37679250,30750,30750,30750,30750,0
|
|
20230712,125500,37679250,30750,30750,30750,30750,0
|
|
20230712,125400,37679250,30750,30750,30750,30750,0
|
|
20230712,125300,37679250,30750,30750,30750,30750,0
|
|
20230712,125200,37679250,30750,30750,30750,30750,0
|
|
20230712,125100,37679250,30750,30750,30750,30750,0
|
|
20230712,125000,37679250,30750,30750,30750,30750,0
|
|
20230712,124900,37679250,30750,30750,30750,30750,0
|
|
20230712,124800,37679250,30750,30750,30750,30750,0
|
|
20230712,124700,37679250,30750,30750,30750,30750,0
|
|
20230712,124600,37679250,30750,30750,30750,30750,0
|
|
20230712,124500,37679250,30750,30600,30750,30600,30
|
|
20230712,124400,36756900,30750,30750,30750,30750,0
|
|
20230712,124300,36756900,30750,30750,30750,30750,0
|
|
20230712,124200,36756900,30750,30600,30750,30500,101
|
|
20230712,124100,33671000,30700,30700,30700,30700,1
|
|
20230712,124000,33640300,30700,30700,30700,30700,0
|
|
20230712,123900,33640300,30700,30700,30700,30700,1
|
|
20230712,123800,33609600,30800,30800,30800,30800,0
|
|
20230712,123700,33609600,30800,30800,30800,30800,0
|
|
20230712,123600,33609600,30800,30800,30800,30800,0
|
|
20230712,123500,33609600,30800,30800,30800,30800,0
|
|
20230712,123400,33609600,30800,30800,30800,30800,0
|
|
20230712,123300,33609600,30800,30800,30800,30800,1
|
|
20230712,123200,33578800,30900,30900,30900,30900,0
|
|
20230712,123100,33578800,30900,30900,30900,30900,0
|
|
20230712,123000,33578800,30900,30900,30900,30900,0
|
|
20230712,122900,33578800,30900,30900,30900,30900,0
|
|
20230712,122800,33578800,30900,30700,30900,30700,6
|
|
20230712,122700,33394000,30700,30700,30700,30700,0
|
|
20230712,122600,33394000,30700,30700,30700,30700,0
|
|
20230712,122500,33394000,30700,30700,30700,30700,0
|
|
20230712,122400,33394000,30700,30700,30700,30700,0
|
|
20230712,122300,33394000,30700,30700,30700,30700,9
|
|
20230712,122200,33117700,30700,30700,30700,30700,0
|
|
20230712,122100,33117700,30700,30700,30700,30700,0
|
|
20230712,122000,33117700,30700,30700,30700,30700,31
|
|
20230712,121900,32166000,30900,30700,30900,30700,2
|
|
20230712,121800,32104400,30650,30650,30650,30650,0
|
|
20230712,121700,32104400,30650,30650,30650,30650,0
|
|
20230712,121600,32104400,30650,30650,30650,30650,0
|
|
20230712,121500,32104400,30650,30650,30650,30650,0
|
|
20230712,121400,32104400,30650,30650,30650,30650,0
|
|
20230712,121300,32104400,30650,30650,30650,30650,2
|
|
20230712,121200,32043100,30600,30600,30600,30600,0
|
|
20230712,121100,32043100,30600,30600,30600,30600,2
|
|
20230712,121000,31981900,30500,30550,30550,30500,50
|
|
20230712,120900,30455400,30650,30650,30650,30650,0
|
|
20230712,120800,30455400,30650,30650,30650,30650,0
|
|
20230712,120700,30455400,30650,30650,30650,30650,0
|
|
20230712,120600,30455400,30650,30650,30650,30650,0
|
|
20230712,120500,30455400,30650,30650,30650,30650,0
|
|
20230712,120400,30455400,30650,30650,30650,30650,0
|
|
20230712,120300,30455400,30650,30650,30650,30650,0
|
|
20230712,120200,30455400,30650,30650,30650,30650,0
|
|
20230712,120100,30455400,30650,30650,30650,30650,10
|
|
20230712,120000,30148900,30650,30650,30650,30650,1
|
|
20230712,115900,30118250,30650,30650,30650,30650,0
|
|
20230712,115800,30118250,30650,30650,30650,30650,0
|
|
20230712,115700,30118250,30650,30650,30650,30650,0
|
|
20230712,115600,30118250,30650,30650,30650,30650,0
|
|
20230712,115500,30118250,30650,30650,30650,30650,0
|
|
20230712,115400,30118250,30650,30650,30650,30650,0
|
|
20230712,115300,30118250,30650,30650,30650,30650,0
|
|
20230712,115200,30118250,30650,30550,30650,30550,9
|
|
20230712,115100,29842650,30500,30500,30500,30500,0
|
|
20230712,115000,29842650,30500,30500,30500,30500,0
|
|
20230712,114900,29842650,30500,30500,30500,30500,0
|
|
20230712,114800,29842650,30500,30500,30500,30500,0
|
|
20230712,114700,29842650,30500,30500,30500,30500,0
|
|
20230712,114600,29842650,30500,30500,30500,30500,0
|
|
20230712,114500,29842650,30500,30500,30500,30500,0
|
|
20230712,114400,29842650,30500,30500,30500,30500,15
|
|
20230712,114300,29385150,30500,30500,30500,30500,0
|
|
20230712,114200,29385150,30500,30500,30500,30500,0
|
|
20230712,114100,29385150,30500,30500,30500,30500,0
|
|
20230712,114000,29385150,30500,30500,30500,30500,0
|
|
20230712,113900,29385150,30500,30500,30500,30500,0
|
|
20230712,113800,29385150,30500,30500,30500,30500,0
|
|
20230712,113700,29385150,30500,30500,30500,30500,0
|
|
20230712,113600,29385150,30500,30500,30500,30500,0
|
|
20230712,113500,29385150,30500,30500,30500,30500,0
|
|
20230712,113400,29385150,30500,30500,30500,30500,0
|
|
20230712,113300,29385150,30500,30500,30500,30500,0
|
|
20230712,113200,29385150,30500,30500,30500,30500,0
|
|
20230712,113100,29385150,30500,30500,30500,30500,4
|
|
20230712,113000,29263150,30500,30500,30500,30500,0
|
|
20230712,112900,29263150,30500,30500,30500,30500,0
|
|
20230712,112800,29263150,30500,30500,30500,30500,0
|
|
20230712,112700,29263150,30500,30500,30500,30500,0
|
|
20230712,112600,29263150,30500,30500,30500,30500,0
|
|
20230712,112500,29263150,30500,30500,30500,30500,0
|
|
20230712,112400,29263150,30500,30500,30500,30500,0
|
|
20230712,112300,29263150,30500,30500,30500,30500,0
|
|
20230712,112200,29263150,30500,30500,30500,30500,2
|
|
20230712,112100,29202150,30500,30500,30500,30500,12
|
|
20230712,112000,28836150,30450,30450,30450,30450,0
|
|
20230712,111900,28836150,30450,30450,30450,30450,0
|
|
20230712,111800,28836150,30450,30450,30450,30450,0
|
|
20230712,111700,28836150,30450,30450,30450,30450,0
|
|
20230712,111600,28836150,30450,30450,30450,30450,0
|
|
20230712,111500,28836150,30450,30450,30450,30450,0
|
|
20230712,111400,28836150,30450,30450,30450,30450,0
|
|
20230712,111300,28836150,30450,30450,30450,30450,0
|
|
20230712,111200,28836150,30450,30450,30450,30450,0
|
|
20230712,111100,28836150,30450,30450,30450,30450,0
|
|
20230712,111000,28836150,30450,30450,30450,30450,0
|
|
20230712,110900,28836150,30450,30450,30450,30450,0
|
|
20230712,110800,28836150,30450,30450,30450,30450,0
|
|
20230712,110700,28836150,30450,30450,30450,30450,0
|
|
20230712,110600,28836150,30450,30450,30450,30450,0
|
|
20230712,110500,28836150,30450,30450,30450,30450,0
|
|
20230712,110400,28836150,30450,30450,30450,30450,0
|
|
20230712,110300,28836150,30450,30450,30450,30450,0
|
|
20230712,110200,28836150,30450,30450,30450,30450,0
|
|
20230712,110100,28836150,30450,30450,30450,30450,0
|
|
20230712,110000,28836150,30450,30450,30450,30450,0
|
|
20230712,105900,28836150,30450,30450,30450,30450,0
|
|
20230712,105800,28836150,30450,30450,30450,30450,0
|
|
20230712,105700,28836150,30450,30450,30450,30450,0
|
|
20230712,105600,28836150,30450,30450,30450,30450,0
|
|
20230712,105500,28836150,30450,30450,30450,30450,0
|
|
20230712,105400,28836150,30450,30450,30450,30450,0
|
|
20230712,105300,28836150,30450,30450,30450,30450,0
|
|
20230712,105200,28836150,30450,30450,30450,30450,0
|
|
20230712,105100,28836150,30450,30450,30450,30450,0
|
|
20230712,105000,28836150,30450,30450,30450,30450,0
|
|
20230712,104900,28836150,30450,30450,30450,30450,0
|
|
20230712,104800,28836150,30450,30450,30450,30450,0
|
|
20230712,104700,28836150,30450,30450,30450,30450,0
|
|
20230712,104600,28836150,30450,30450,30450,30450,0
|
|
20230712,104500,28836150,30450,30450,30450,30450,0
|
|
20230712,104400,28836150,30450,30450,30450,30450,0
|
|
20230712,104300,28836150,30450,30450,30450,30450,0
|
|
20230712,104200,28836150,30450,30450,30450,30450,1
|
|
20230712,104100,28805700,30450,30450,30450,30450,0
|
|
20230712,104000,28805700,30450,30750,31250,30450,74
|
|
20230712,103900,26530300,30750,30450,30900,30450,191
|
|
20230712,103800,20675700,30400,30400,30400,30400,16
|
|
20230712,103700,20189300,30400,30400,30400,30400,0
|
|
20230712,103600,20189300,30400,30400,30400,30400,0
|
|
20230712,103500,20189300,30400,30400,30400,30400,0
|
|
20230712,103400,20189300,30400,30400,30400,30400,0
|
|
20230712,103300,20189300,30400,30400,30400,30400,0
|
|
20230712,103200,20189300,30400,30400,30400,30400,0
|
|
20230712,103100,20189300,30400,30400,30400,30400,0
|
|
20230712,103000,20189300,30400,30400,30400,30400,0
|
|
20230712,102900,20189300,30400,30400,30400,30400,0
|
|
20230712,102800,20189300,30400,30400,30400,30400,0
|
|
20230712,102700,20189300,30400,30400,30400,30400,0
|
|
20230712,102600,20189300,30400,30400,30400,30400,0
|
|
20230712,102500,20189300,30400,30400,30400,30400,0
|
|
20230712,102400,20189300,30400,30400,30400,30400,0
|
|
20230712,102300,20189300,30400,30400,30400,30400,0
|
|
20230712,102200,20189300,30400,30400,30400,30400,0
|
|
20230712,102100,20189300,30400,30400,30400,30400,0
|
|
20230712,102000,20189300,30400,30400,30400,30400,0
|
|
20230712,101900,20189300,30400,30400,30400,30400,0
|
|
20230712,101800,20189300,30400,30400,30400,30400,0
|
|
20230712,101700,20189300,30400,30400,30400,30400,0
|
|
20230712,101600,20189300,30400,30400,30400,30400,0
|
|
20230712,101500,20189300,30400,30400,30400,30400,0
|
|
20230712,101400,20189300,30400,30400,30400,30400,0
|
|
20230712,101300,20189300,30400,30400,30400,30400,0
|
|
20230712,101200,20189300,30400,30400,30400,30400,0
|
|
20230712,101100,20189300,30400,30400,30400,30400,0
|
|
20230712,101000,20189300,30400,30400,30400,30400,0
|
|
20230712,100900,20189300,30400,30400,30400,30400,0
|
|
20230712,100800,20189300,30400,30400,30400,30400,1
|
|
20230712,100700,20158900,30400,30400,30400,30400,1
|
|
20230712,100600,20128500,30350,30350,30350,30350,0
|
|
20230712,100500,20128500,30350,30350,30350,30350,0
|
|
20230712,100400,20128500,30350,30350,30350,30350,0
|
|
20230712,100300,20128500,30350,30350,30350,30350,0
|
|
20230712,100200,20128500,30350,30350,30350,30350,0
|
|
20230712,100100,20128500,30350,30350,30350,30350,0
|
|
20230712,100000,20128500,30350,30350,30350,30350,0
|
|
20230712,095900,20128500,30350,30350,30350,30350,0
|
|
20230712,095800,20128500,30350,30350,30350,30350,0
|
|
20230712,095700,20128500,30350,30350,30350,30350,0
|
|
20230712,095600,20128500,30350,30350,30350,30350,0
|
|
20230712,095500,20128500,30350,30350,30350,30350,0
|
|
20230712,095400,20128500,30350,30350,30350,30350,0
|
|
20230712,095300,20128500,30350,30350,30350,30350,0
|
|
20230712,095200,20128500,30350,30350,30350,30350,0
|
|
20230712,095100,20128500,30350,30350,30350,30350,0
|
|
20230712,095000,20128500,30350,30350,30350,30350,8
|
|
20230712,094900,19885700,30350,30350,30350,30350,11
|
|
20230712,094800,19551850,30350,30350,30350,30350,0
|
|
20230712,094700,19551850,30350,30350,30350,30350,70
|
|
20230712,094600,17427350,30350,30350,30350,30350,0
|
|
20230712,094500,17427350,30350,30350,30350,30350,0
|
|
20230712,094400,17427350,30350,30350,30350,30350,0
|
|
20230712,094300,17427350,30350,30350,30350,30350,5
|
|
20230712,094200,17275600,30350,30350,30350,30350,0
|
|
20230712,094100,17275600,30350,30350,30350,30350,14
|
|
20230712,094000,16850700,30350,30250,30350,30250,8
|
|
20230712,093900,16608400,30300,30300,30300,30300,0
|
|
20230712,093800,16608400,30300,30300,30300,30300,0
|
|
20230712,093700,16608400,30300,30300,30300,30300,0
|
|
20230712,093600,16608400,30300,30300,30300,30300,0
|
|
20230712,093500,16608400,30300,30150,30300,30150,546
|
|
20230712,093400,120600,30150,30150,30150,30150,0
|
|
20230712,093300,120600,30150,30150,30150,30150,0
|
|
20230712,093200,120600,30150,30150,30150,30150,0
|
|
20230712,093100,120600,30150,30150,30150,30150,0
|
|
20230712,093000,120600,30150,30150,30150,30150,0
|
|
20230712,092900,120600,30150,30150,30150,30150,0
|
|
20230712,092800,120600,30150,30150,30150,30150,0
|
|
20230712,092700,120600,30150,30150,30150,30150,0
|
|
20230712,092600,120600,30150,30150,30150,30150,0
|
|
20230712,092500,120600,30150,30150,30150,30150,0
|
|
20230712,092400,120600,30150,30150,30150,30150,0
|
|
20230712,092300,120600,30150,30150,30150,30150,3
|
|
20230712,092200,30150,30150,30150,30150,30150,0
|
|
20230712,092100,30150,30150,30150,30150,30150,0
|
|
20230712,092000,30150,30150,30150,30150,30150,0
|
|
20230712,091900,30150,30150,30150,30150,30150,0
|
|
20230712,091800,30150,30150,30150,30150,30150,0
|
|
20230712,091700,30150,30150,30150,30150,30150,0
|
|
20230712,091600,30150,30150,30150,30150,30150,0
|
|
20230712,091500,30150,30150,30150,30150,30150,0
|
|
20230712,091400,30150,30150,30150,30150,30150,0
|
|
20230712,091300,30150,30150,30150,30150,30150,0
|
|
20230712,091200,30150,30150,30150,30150,30150,0
|
|
20230712,091100,30150,30150,30150,30150,30150,0
|
|
20230712,091000,30150,30150,30150,30150,30150,0
|
|
20230712,090900,30150,30150,30150,30150,30150,0
|
|
20230712,090800,30150,30150,30150,30150,30150,0
|
|
20230712,090700,30150,30150,30150,30150,30150,0
|
|
20230712,090600,30150,30150,30150,30150,30150,0
|
|
20230712,090500,30150,30150,30150,30150,30150,0
|
|
20230712,090400,30150,30150,30150,30150,30150,0
|
|
20230712,090300,30150,30150,30150,30150,30150,0
|
|
20230712,090200,30150,30150,30150,30150,30150,0
|
|
20230712,090100,30150,30150,30150,30150,30150,0
|
|
20230712,090000,30150,30150,30150,30150,30150,1
|