602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185900,23464600,30150,30150,30150,30150,18
|
|
20230719,185800,23464600,30150,30150,30150,30150,0
|
|
20230719,185700,23464600,30150,30150,30150,30150,0
|
|
20230719,185600,23464600,30150,30150,30150,30150,0
|
|
20230719,185500,23464600,30150,30150,30150,30150,0
|
|
20230719,185400,23464600,30150,30150,30150,30150,0
|
|
20230719,185300,23464600,30150,30150,30150,30150,0
|
|
20230719,185200,23464600,30150,30150,30150,30150,0
|
|
20230719,185100,23464600,30150,30150,30150,30150,0
|
|
20230719,185000,23464600,30150,30150,30150,30150,0
|
|
20230719,184900,23464600,30150,30150,30150,30150,0
|
|
20230719,184800,23464600,30150,30150,30150,30150,0
|
|
20230719,184700,23464600,30150,30150,30150,30150,0
|
|
20230719,184600,23464600,30150,30150,30150,30150,0
|
|
20230719,184500,23464600,30150,30150,30150,30150,0
|
|
20230719,184400,23464600,30150,30150,30150,30150,0
|
|
20230719,184300,23464600,30150,30150,30150,30150,0
|
|
20230719,184200,23464600,30150,30150,30150,30150,0
|
|
20230719,184100,23464600,30150,30150,30150,30150,0
|
|
20230719,184000,23464600,30150,30150,30150,30150,0
|
|
20230719,183900,23464600,30150,30150,30150,30150,0
|
|
20230719,183800,23464600,30150,30150,30150,30150,0
|
|
20230719,183700,23464600,30150,30150,30150,30150,0
|
|
20230719,183600,23464600,30150,30150,30150,30150,0
|
|
20230719,183500,23464600,30150,30150,30150,30150,0
|
|
20230719,183400,23464600,30150,30150,30150,30150,0
|
|
20230719,183300,23464600,30150,30150,30150,30150,0
|
|
20230719,183200,23464600,30150,30150,30150,30150,0
|
|
20230719,183100,23464600,30150,30150,30150,30150,0
|
|
20230719,183000,23464600,30150,30150,30150,30150,0
|
|
20230719,182900,23464600,30150,30150,30150,30150,18
|
|
20230719,182800,23464600,30150,30150,30150,30150,0
|
|
20230719,182700,23464600,30150,30150,30150,30150,0
|
|
20230719,182600,23464600,30150,30150,30150,30150,0
|
|
20230719,182500,23464600,30150,30150,30150,30150,0
|
|
20230719,182400,23464600,30150,30150,30150,30150,0
|
|
20230719,182300,23464600,30150,30150,30150,30150,0
|
|
20230719,182200,23464600,30150,30150,30150,30150,0
|
|
20230719,182100,23464600,30150,30150,30150,30150,0
|
|
20230719,182000,23464600,30150,30150,30150,30150,0
|
|
20230719,181900,23464600,30150,30150,30150,30150,0
|
|
20230719,181800,23464600,30150,30150,30150,30150,0
|
|
20230719,181700,23464600,30150,30150,30150,30150,0
|
|
20230719,181600,23464600,30150,30150,30150,30150,0
|
|
20230719,181500,23464600,30150,30150,30150,30150,0
|
|
20230719,181400,23464600,30150,30150,30150,30150,0
|
|
20230719,181300,23464600,30150,30150,30150,30150,0
|
|
20230719,181200,23464600,30150,30150,30150,30150,0
|
|
20230719,181100,23464600,30150,30150,30150,30150,0
|
|
20230719,181000,23464600,30150,30150,30150,30150,0
|
|
20230719,180900,23464600,30150,30150,30150,30150,0
|
|
20230719,180800,23464600,30150,30150,30150,30150,0
|
|
20230719,180700,23464600,30150,30150,30150,30150,0
|
|
20230719,180600,23464600,30150,30150,30150,30150,0
|
|
20230719,180500,23464600,30150,30150,30150,30150,0
|
|
20230719,180400,23464600,30150,30150,30150,30150,0
|
|
20230719,180300,23464600,30150,30150,30150,30150,0
|
|
20230719,180200,23464600,30150,30150,30150,30150,0
|
|
20230719,180100,23464600,30150,30150,30150,30150,0
|
|
20230719,180000,23464600,30150,30150,30150,30150,0
|
|
20230719,175900,23464600,30150,30150,30150,30150,18
|
|
20230719,175800,23464600,30150,30150,30150,30150,0
|
|
20230719,175700,23464600,30150,30150,30150,30150,0
|
|
20230719,175600,23464600,30150,30150,30150,30150,0
|
|
20230719,175500,23464600,30150,30150,30150,30150,0
|
|
20230719,175400,23464600,30150,30150,30150,30150,0
|
|
20230719,175300,23464600,30150,30150,30150,30150,0
|
|
20230719,175200,23464600,30150,30150,30150,30150,0
|
|
20230719,175100,23464600,30150,30150,30150,30150,0
|
|
20230719,175000,23464600,30150,30150,30150,30150,0
|
|
20230719,174900,23464600,30150,30150,30150,30150,0
|
|
20230719,174800,23464600,30150,30150,30150,30150,0
|
|
20230719,174700,23464600,30150,30150,30150,30150,0
|
|
20230719,174600,23464600,30150,30150,30150,30150,0
|
|
20230719,174500,23464600,30150,30150,30150,30150,0
|
|
20230719,174400,23464600,30150,30150,30150,30150,0
|
|
20230719,174300,23464600,30150,30150,30150,30150,0
|
|
20230719,174200,23464600,30150,30150,30150,30150,0
|
|
20230719,174100,23464600,30150,30150,30150,30150,0
|
|
20230719,174000,23464600,30150,30150,30150,30150,0
|
|
20230719,173900,23464600,30150,30150,30150,30150,0
|
|
20230719,173800,23464600,30150,30150,30150,30150,0
|
|
20230719,173700,23464600,30150,30150,30150,30150,0
|
|
20230719,173600,23464600,30150,30150,30150,30150,0
|
|
20230719,173500,23464600,30150,30150,30150,30150,0
|
|
20230719,173400,23464600,30150,30150,30150,30150,0
|
|
20230719,173300,23464600,30150,30150,30150,30150,0
|
|
20230719,173200,23464600,30150,30150,30150,30150,0
|
|
20230719,173100,23464600,30150,30150,30150,30150,0
|
|
20230719,173000,23464600,30150,30150,30150,30150,0
|
|
20230719,172900,23464600,30150,30150,30150,30150,18
|
|
20230719,172800,23464600,30150,30150,30150,30150,0
|
|
20230719,172700,23464600,30150,30150,30150,30150,0
|
|
20230719,172600,23464600,30150,30150,30150,30150,0
|
|
20230719,172500,23464600,30150,30150,30150,30150,0
|
|
20230719,172400,23464600,30150,30150,30150,30150,0
|
|
20230719,172300,23464600,30150,30150,30150,30150,0
|
|
20230719,172200,23464600,30150,30150,30150,30150,0
|
|
20230719,172100,23464600,30150,30150,30150,30150,0
|
|
20230719,172000,23464600,30150,30150,30150,30150,0
|
|
20230719,171900,23464600,30150,30150,30150,30150,0
|
|
20230719,171800,23464600,30150,30150,30150,30150,0
|
|
20230719,171700,23464600,30150,30150,30150,30150,0
|
|
20230719,171600,23464600,30150,30150,30150,30150,0
|
|
20230719,171500,23464600,30150,30150,30150,30150,0
|
|
20230719,171400,23464600,30150,30150,30150,30150,0
|
|
20230719,171300,23464600,30150,30150,30150,30150,0
|
|
20230719,171200,23464600,30150,30150,30150,30150,0
|
|
20230719,171100,23464600,30150,30150,30150,30150,0
|
|
20230719,171000,23464600,30150,30150,30150,30150,0
|
|
20230719,170900,23464600,30150,30150,30150,30150,0
|
|
20230719,170800,23464600,30150,30150,30150,30150,0
|
|
20230719,170700,23464600,30150,30150,30150,30150,0
|
|
20230719,170600,23464600,30150,30150,30150,30150,0
|
|
20230719,170500,23464600,30150,30150,30150,30150,0
|
|
20230719,170400,23464600,30150,30150,30150,30150,0
|
|
20230719,170300,23464600,30150,30150,30150,30150,0
|
|
20230719,170200,23464600,30150,30150,30150,30150,0
|
|
20230719,170100,23464600,30150,30150,30150,30150,0
|
|
20230719,170000,23464600,30150,30150,30150,30150,0
|
|
20230719,165900,23464600,30150,30150,30150,30150,18
|
|
20230719,165800,23464600,30150,30150,30150,30150,0
|
|
20230719,165700,23464600,30150,30150,30150,30150,0
|
|
20230719,165600,23464600,30150,30150,30150,30150,0
|
|
20230719,165500,23464600,30150,30150,30150,30150,0
|
|
20230719,165400,23464600,30150,30150,30150,30150,0
|
|
20230719,165300,23464600,30150,30150,30150,30150,0
|
|
20230719,165200,23464600,30150,30150,30150,30150,0
|
|
20230719,165100,23464600,30150,30150,30150,30150,0
|
|
20230719,165000,23464600,30150,30150,30150,30150,0
|
|
20230719,164900,23464600,30150,30150,30150,30150,0
|
|
20230719,164800,23464600,30150,30150,30150,30150,0
|
|
20230719,164700,23464600,30150,30150,30150,30150,0
|
|
20230719,164600,23464600,30150,30150,30150,30150,0
|
|
20230719,164500,23464600,30150,30150,30150,30150,0
|
|
20230719,164400,23464600,30150,30150,30150,30150,0
|
|
20230719,164300,23464600,30150,30150,30150,30150,0
|
|
20230719,164200,23464600,30150,30150,30150,30150,0
|
|
20230719,164100,23464600,30150,30150,30150,30150,0
|
|
20230719,164000,23464600,30150,30150,30150,30150,0
|
|
20230719,163900,23464600,30150,30150,30150,30150,0
|
|
20230719,163800,23464600,30150,30150,30150,30150,0
|
|
20230719,163700,23464600,30150,30150,30150,30150,0
|
|
20230719,163600,23464600,30150,30150,30150,30150,0
|
|
20230719,163500,23464600,30150,30150,30150,30150,0
|
|
20230719,163400,23464600,30150,30150,30150,30150,0
|
|
20230719,163300,23464600,30150,30150,30150,30150,0
|
|
20230719,163200,23464600,30150,30150,30150,30150,0
|
|
20230719,163100,23464600,30150,30150,30150,30150,0
|
|
20230719,163000,23464600,30150,30150,30150,30150,0
|
|
20230719,162900,23464600,30150,30150,30150,30150,18
|
|
20230719,162800,23464600,30150,30150,30150,30150,0
|
|
20230719,162700,23464600,30150,30150,30150,30150,0
|
|
20230719,162600,23464600,30150,30150,30150,30150,0
|
|
20230719,162500,23464600,30150,30150,30150,30150,0
|
|
20230719,162400,23464600,30150,30150,30150,30150,0
|
|
20230719,162300,23464600,30150,30150,30150,30150,0
|
|
20230719,162200,23464600,30150,30150,30150,30150,0
|
|
20230719,162100,23464600,30150,30150,30150,30150,0
|
|
20230719,162000,23464600,30150,30150,30150,30150,0
|
|
20230719,161900,23464600,30150,30150,30150,30150,0
|
|
20230719,161800,23464600,30150,30150,30150,30150,0
|
|
20230719,161700,23464600,30150,30150,30150,30150,0
|
|
20230719,161600,23464600,30150,30150,30150,30150,0
|
|
20230719,161500,23464600,30150,30150,30150,30150,0
|
|
20230719,161400,23464600,30150,30150,30150,30150,0
|
|
20230719,161300,23464600,30150,30150,30150,30150,0
|
|
20230719,161200,23464600,30150,30150,30150,30150,0
|
|
20230719,161100,23464600,30150,30150,30150,30150,0
|
|
20230719,161000,23464600,30150,30150,30150,30150,0
|
|
20230719,160900,23464600,30150,30150,30150,30150,0
|
|
20230719,160800,23464600,30150,30150,30150,30150,0
|
|
20230719,160700,23464600,30150,30150,30150,30150,0
|
|
20230719,160600,23464600,30150,30150,30150,30150,0
|
|
20230719,160500,23464600,30150,30150,30150,30150,0
|
|
20230719,160400,23464600,30150,30150,30150,30150,0
|
|
20230719,160300,23464600,30150,30150,30150,30150,0
|
|
20230719,160200,23464600,30150,30150,30150,30150,0
|
|
20230719,160100,23464600,30150,30150,30150,30150,0
|
|
20230719,160000,23464600,30150,30150,30150,30150,0
|
|
20230719,155900,23464600,30150,30150,30150,30150,18
|
|
20230719,155800,23464600,30150,30150,30150,30150,0
|
|
20230719,155700,23464600,30150,30150,30150,30150,0
|
|
20230719,155600,23464600,30150,30150,30150,30150,0
|
|
20230719,155500,23464600,30150,30150,30150,30150,0
|
|
20230719,155400,23464600,30150,30150,30150,30150,0
|
|
20230719,155300,23464600,30150,30150,30150,30150,0
|
|
20230719,155200,23464600,30150,30150,30150,30150,0
|
|
20230719,155100,23464600,30150,30150,30150,30150,0
|
|
20230719,155000,23464600,30150,30150,30150,30150,0
|
|
20230719,154900,23464600,30150,30150,30150,30150,0
|
|
20230719,154800,23464600,30150,30150,30150,30150,0
|
|
20230719,154700,23464600,30150,30150,30150,30150,0
|
|
20230719,154600,23464600,30150,30150,30150,30150,0
|
|
20230719,154500,23464600,30150,30150,30150,30150,0
|
|
20230719,154400,23464600,30150,30150,30150,30150,0
|
|
20230719,154300,23464600,30150,30150,30150,30150,0
|
|
20230719,154200,23464600,30150,30150,30150,30150,0
|
|
20230719,154100,23464600,30150,30150,30150,30150,0
|
|
20230719,154000,23464600,30150,30150,30150,30150,0
|
|
20230719,153900,23464600,30150,30150,30150,30150,0
|
|
20230719,153800,23464600,30150,30150,30150,30150,0
|
|
20230719,153700,23464600,30150,30150,30150,30150,0
|
|
20230719,153600,23464600,30150,30150,30150,30150,0
|
|
20230719,153500,23464600,30150,30150,30150,30150,0
|
|
20230719,153400,23464600,30150,30150,30150,30150,0
|
|
20230719,153300,23464600,30150,30150,30150,30150,0
|
|
20230719,153200,23464600,30150,30150,30150,30150,0
|
|
20230719,153100,23464600,30150,30150,30150,30150,0
|
|
20230719,153000,23464600,30150,30150,30150,30150,18
|
|
20230719,152900,22921900,30500,30500,30500,30500,0
|
|
20230719,152800,22921900,30500,30500,30500,30500,0
|
|
20230719,152700,22921900,30500,30500,30500,30500,0
|
|
20230719,152600,22921900,30500,30500,30500,30500,0
|
|
20230719,152500,22921900,30500,30500,30500,30500,0
|
|
20230719,152400,22921900,30500,30500,30500,30500,0
|
|
20230719,152300,22921900,30500,30500,30500,30500,0
|
|
20230719,152200,22921900,30500,30500,30500,30500,0
|
|
20230719,152100,22921900,30500,30500,30500,30500,0
|
|
20230719,152000,22921900,30500,30500,30500,30500,0
|
|
20230719,151900,22921900,30500,30500,30500,30500,0
|
|
20230719,151800,22921900,30500,30500,30500,30500,0
|
|
20230719,151700,22921900,30500,30500,30500,30500,2
|
|
20230719,151600,22860900,30500,30500,30500,30500,3
|
|
20230719,151500,22769400,30500,30500,30500,30500,10
|
|
20230719,151400,22464400,30500,30500,30500,30500,1
|
|
20230719,151300,22433900,30500,30500,30500,30500,0
|
|
20230719,151200,22433900,30500,30500,30500,30500,1
|
|
20230719,151100,22403400,30500,30500,30500,30500,0
|
|
20230719,151000,22403400,30500,30450,30500,30450,4
|
|
20230719,150900,22281450,30450,30450,30450,30450,0
|
|
20230719,150800,22281450,30450,30450,30450,30450,1
|
|
20230719,150700,22251000,30500,30500,30500,30500,0
|
|
20230719,150600,22251000,30500,30500,30500,30500,1
|
|
20230719,150500,22220500,30400,30300,30400,30250,56
|
|
20230719,150400,20525350,30400,30400,30400,30400,1
|
|
20230719,150300,20494950,30400,30400,30400,30400,0
|
|
20230719,150200,20494950,30400,30400,30400,30400,2
|
|
20230719,150100,20434150,30400,30400,30400,30400,0
|
|
20230719,150000,20434150,30400,30400,30400,30400,1
|
|
20230719,145900,20403750,30400,30400,30400,30400,0
|
|
20230719,145800,20403750,30400,30400,30400,30400,0
|
|
20230719,145700,20403750,30400,30400,30400,30400,1
|
|
20230719,145600,20373350,30400,30400,30400,30400,0
|
|
20230719,145500,20373350,30400,30400,30400,30400,1
|
|
20230719,145400,20342950,30400,30400,30400,30400,0
|
|
20230719,145300,20342950,30400,30400,30400,30400,1
|
|
20230719,145200,20312550,30400,30400,30400,30400,0
|
|
20230719,145100,20312550,30400,30400,30400,30400,3
|
|
20230719,145000,20221350,30400,30400,30400,30400,0
|
|
20230719,144900,20221350,30400,30400,30400,30400,1
|
|
20230719,144800,20190950,30400,30400,30400,30400,0
|
|
20230719,144700,20190950,30400,30400,30400,30400,1
|
|
20230719,144600,20160550,30400,30400,30400,30400,0
|
|
20230719,144500,20160550,30400,30400,30400,30400,1
|
|
20230719,144400,20130150,30400,30400,30400,30400,0
|
|
20230719,144300,20130150,30400,30400,30400,30400,1
|
|
20230719,144200,20099750,30400,30400,30400,30400,0
|
|
20230719,144100,20099750,30400,30400,30400,30400,2
|
|
20230719,144000,20038950,30400,30400,30400,30400,1
|
|
20230719,143900,20008550,30400,30400,30400,30400,0
|
|
20230719,143800,20008550,30400,30400,30400,30400,1
|
|
20230719,143700,19978150,30400,30400,30400,30400,0
|
|
20230719,143600,19978150,30400,30400,30400,30400,1
|
|
20230719,143500,19947750,30400,30400,30400,30400,0
|
|
20230719,143400,19947750,30400,30400,30400,30400,1
|
|
20230719,143300,19917350,30400,30400,30400,30400,0
|
|
20230719,143200,19917350,30400,30400,30400,30400,2
|
|
20230719,143100,19856550,30400,30400,30400,30400,0
|
|
20230719,143000,19856550,30400,30400,30400,30400,1
|
|
20230719,142900,19826150,30400,30400,30400,30400,0
|
|
20230719,142800,19826150,30400,30400,30400,30400,1
|
|
20230719,142700,19795750,30300,30300,30300,30300,0
|
|
20230719,142600,19795750,30300,30300,30300,30300,1
|
|
20230719,142500,19765450,30300,30300,30300,30300,0
|
|
20230719,142400,19765450,30300,30300,30300,30300,1
|
|
20230719,142300,19735150,30300,30300,30300,30300,4
|
|
20230719,142200,19613950,30300,30300,30300,30300,1
|
|
20230719,142100,19583650,30300,30300,30300,30300,0
|
|
20230719,142000,19583650,30300,30300,30300,30300,0
|
|
20230719,141900,19583650,30300,30300,30300,30300,1
|
|
20230719,141800,19553350,30300,30300,30300,30300,0
|
|
20230719,141700,19553350,30300,30300,30300,30300,1
|
|
20230719,141600,19523050,30300,30300,30300,30300,0
|
|
20230719,141500,19523050,30300,30300,30300,30300,2
|
|
20230719,141400,19462450,30300,30300,30300,30300,0
|
|
20230719,141300,19462450,30300,30300,30300,30300,1
|
|
20230719,141200,19432150,30300,30300,30300,30300,0
|
|
20230719,141100,19432150,30300,30300,30300,30300,1
|
|
20230719,141000,19401850,30300,30300,30300,30300,0
|
|
20230719,140900,19401850,30300,30300,30300,30300,1
|
|
20230719,140800,19371550,30300,30300,30300,30300,2
|
|
20230719,140700,19310950,30300,30300,30300,30300,1
|
|
20230719,140600,19280650,30300,30300,30300,30300,0
|
|
20230719,140500,19280650,30300,30300,30300,30300,1
|
|
20230719,140400,19250350,30300,30300,30300,30300,0
|
|
20230719,140300,19250350,30300,30300,30300,30300,1
|
|
20230719,140200,19220050,30300,30300,30300,30300,0
|
|
20230719,140100,19220050,30300,30300,30300,30300,0
|
|
20230719,140000,19220050,30300,30300,30300,30300,1
|
|
20230719,135900,19189750,30300,30300,30300,30300,1
|
|
20230719,135800,19159450,30300,30300,30300,30300,2
|
|
20230719,135700,19098850,30300,30300,30300,30300,0
|
|
20230719,135600,19098850,30300,30300,30300,30300,1
|
|
20230719,135500,19068550,30300,30300,30300,30300,0
|
|
20230719,135400,19068550,30300,30300,30300,30300,1
|
|
20230719,135300,19038250,30300,30300,30300,30300,0
|
|
20230719,135200,19038250,30300,30300,30300,30300,1
|
|
20230719,135100,19007950,30300,30300,30300,30300,0
|
|
20230719,135000,19007950,30300,30300,30300,30300,1
|
|
20230719,134900,18977650,30300,30300,30300,30300,0
|
|
20230719,134800,18977650,30300,30300,30300,30300,1
|
|
20230719,134700,18947350,30300,30300,30300,30300,0
|
|
20230719,134600,18947350,30300,30300,30300,30300,1
|
|
20230719,134500,18917050,30300,30300,30300,30300,0
|
|
20230719,134400,18917050,30300,30300,30300,30300,1
|
|
20230719,134300,18886750,30300,30300,30300,30300,0
|
|
20230719,134200,18886750,30300,30300,30300,30300,0
|
|
20230719,134100,18886750,30300,30300,30300,30300,3
|
|
20230719,134000,18795850,30300,30300,30300,30300,0
|
|
20230719,133900,18795850,30300,30300,30300,30300,1
|
|
20230719,133800,18765550,30300,30300,30300,30300,0
|
|
20230719,133700,18765550,30300,30300,30300,30300,1
|
|
20230719,133600,18735250,30300,30300,30300,30300,0
|
|
20230719,133500,18735250,30300,30300,30300,30300,1
|
|
20230719,133400,18704950,30300,30300,30300,30300,0
|
|
20230719,133300,18704950,30300,30300,30300,30300,2
|
|
20230719,133200,18644350,30300,30300,30300,30300,0
|
|
20230719,133100,18644350,30300,30300,30300,30300,1
|
|
20230719,133000,18614050,30300,30300,30300,30300,0
|
|
20230719,132900,18614050,30300,30300,30300,30300,1
|
|
20230719,132800,18583750,30300,30300,30300,30300,0
|
|
20230719,132700,18583750,30300,30300,30300,30300,1
|
|
20230719,132600,18553450,30100,30100,30100,30100,0
|
|
20230719,132500,18553450,30100,30300,30300,30100,2
|
|
20230719,132400,18493050,30300,30300,30300,30300,0
|
|
20230719,132300,18493050,30300,30300,30300,30300,0
|
|
20230719,132200,18493050,30300,30300,30300,30300,1
|
|
20230719,132100,18462750,30300,30300,30300,30300,0
|
|
20230719,132000,18462750,30300,30300,30300,30300,1
|
|
20230719,131900,18432450,30300,30300,30300,30300,0
|
|
20230719,131800,18432450,30300,30300,30300,30300,1
|
|
20230719,131700,18402150,30300,30300,30300,30300,0
|
|
20230719,131600,18402150,30300,30300,30300,30300,1
|
|
20230719,131500,18371850,30300,30300,30300,30300,0
|
|
20230719,131400,18371850,30300,30300,30300,30300,1
|
|
20230719,131300,18341550,30300,30300,30300,30300,0
|
|
20230719,131200,18341550,30300,30300,30300,30300,1
|
|
20230719,131100,18311250,30300,30300,30300,30300,0
|
|
20230719,131000,18311250,30300,30300,30300,30300,1
|
|
20230719,130900,18280950,30300,30300,30300,30300,0
|
|
20230719,130800,18280950,30300,30300,30300,30300,2
|
|
20230719,130700,18220350,30300,30300,30300,30300,0
|
|
20230719,130600,18220350,30300,30300,30300,30300,3
|
|
20230719,130500,18129450,30300,30300,30300,30300,0
|
|
20230719,130400,18129450,30300,30300,30300,30300,0
|
|
20230719,130300,18129450,30300,30300,30300,30300,1
|
|
20230719,130200,18099150,30300,30300,30300,30300,0
|
|
20230719,130100,18099150,30300,30300,30300,30300,1
|
|
20230719,130000,18068850,30300,30300,30300,30300,0
|
|
20230719,125900,18068850,30300,30300,30300,30300,1
|
|
20230719,125800,18038550,30300,30300,30300,30300,0
|
|
20230719,125700,18038550,30300,30300,30300,30300,1
|
|
20230719,125600,18008250,30150,30150,30150,30150,32
|
|
20230719,125500,17043450,30300,30300,30300,30300,1
|
|
20230719,125400,17013150,30300,30300,30300,30300,0
|
|
20230719,125300,17013150,30300,30300,30300,30300,1
|
|
20230719,125200,16982850,30150,30150,30150,30150,0
|
|
20230719,125100,16982850,30150,30300,30300,30150,21
|
|
20230719,125000,16349550,30300,30300,30300,30300,0
|
|
20230719,124900,16349550,30300,30300,30300,30300,1
|
|
20230719,124800,16319250,30300,30300,30300,30300,0
|
|
20230719,124700,16319250,30300,30300,30300,30300,1
|
|
20230719,124600,16288950,30300,30300,30300,30300,0
|
|
20230719,124500,16288950,30300,30300,30300,30300,0
|
|
20230719,124400,16288950,30300,30300,30300,30300,1
|
|
20230719,124300,16258650,30300,30300,30300,30300,0
|
|
20230719,124200,16258650,30300,30300,30300,30300,1
|
|
20230719,124100,16228350,30300,30300,30300,30300,0
|
|
20230719,124000,16228350,30300,30300,30300,30300,2
|
|
20230719,123900,16167750,30300,30300,30300,30300,0
|
|
20230719,123800,16167750,30300,30300,30300,30300,1
|
|
20230719,123700,16137450,30300,30300,30300,30300,0
|
|
20230719,123600,16137450,30300,30300,30300,30300,1
|
|
20230719,123500,16107150,30300,30300,30300,30300,0
|
|
20230719,123400,16107150,30300,30300,30300,30300,1
|
|
20230719,123300,16076850,30300,30300,30300,30300,0
|
|
20230719,123200,16076850,30300,30300,30300,30300,1
|
|
20230719,123100,16046550,30300,30300,30300,30300,0
|
|
20230719,123000,16046550,30300,30300,30300,30300,1
|
|
20230719,122900,16016250,30300,30300,30300,30300,0
|
|
20230719,122800,16016250,30300,30300,30300,30300,1
|
|
20230719,122700,15985950,30300,30300,30300,30300,0
|
|
20230719,122600,15985950,30300,30300,30300,30300,0
|
|
20230719,122500,15985950,30300,30300,30300,30300,1
|
|
20230719,122400,15955650,30300,30300,30300,30300,0
|
|
20230719,122300,15955650,30300,30300,30300,30300,1
|
|
20230719,122200,15925350,30300,30300,30300,30300,0
|
|
20230719,122100,15925350,30300,30300,30300,30300,1
|
|
20230719,122000,15895050,30300,30300,30300,30300,0
|
|
20230719,121900,15895050,30300,30300,30300,30300,1
|
|
20230719,121800,15864750,30300,30300,30300,30300,0
|
|
20230719,121700,15864750,30300,30300,30300,30300,1
|
|
20230719,121600,15834450,30300,30300,30300,30300,0
|
|
20230719,121500,15834450,30300,30300,30300,30300,2
|
|
20230719,121400,15773850,30300,30300,30300,30300,0
|
|
20230719,121300,15773850,30300,30300,30300,30300,1
|
|
20230719,121200,15743550,30300,30300,30300,30300,0
|
|
20230719,121100,15743550,30300,30300,30300,30300,1
|
|
20230719,121000,15713250,30300,30300,30300,30300,0
|
|
20230719,120900,15713250,30300,30300,30300,30300,1
|
|
20230719,120800,15682950,30250,30250,30250,30250,0
|
|
20230719,120700,15682950,30250,30250,30250,30250,0
|
|
20230719,120600,15682950,30250,30250,30250,30250,1
|
|
20230719,120500,15652700,30100,30100,30100,30100,14
|
|
20230719,120400,15231300,30250,30150,30250,30100,6
|
|
20230719,120300,15050500,30300,30300,30300,30300,0
|
|
20230719,120200,15050500,30300,30300,30300,30300,1
|
|
20230719,120100,15020200,30300,30300,30300,30300,0
|
|
20230719,120000,15020200,30300,30300,30300,30300,1
|
|
20230719,115900,14989900,30300,30300,30300,30300,27
|
|
20230719,115800,14171800,30400,30400,30400,30400,1
|
|
20230719,115700,14141400,30400,30400,30400,30400,0
|
|
20230719,115600,14141400,30400,30400,30400,30400,1
|
|
20230719,115500,14111000,30400,30400,30400,30400,0
|
|
20230719,115400,14111000,30400,30400,30400,30400,1
|
|
20230719,115300,14080600,30400,30400,30400,30400,0
|
|
20230719,115200,14080600,30400,30400,30400,30400,1
|
|
20230719,115100,14050200,30400,30400,30400,30400,0
|
|
20230719,115000,14050200,30400,30400,30400,30400,1
|
|
20230719,114900,14019800,30400,30400,30400,30400,0
|
|
20230719,114800,14019800,30400,30400,30400,30400,0
|
|
20230719,114700,14019800,30400,30400,30400,30400,2
|
|
20230719,114600,13959000,30400,30400,30400,30400,0
|
|
20230719,114500,13959000,30400,30400,30400,30400,1
|
|
20230719,114400,13928600,30400,30400,30400,30400,0
|
|
20230719,114300,13928600,30400,30400,30400,30400,1
|
|
20230719,114200,13898200,30400,30400,30400,30400,0
|
|
20230719,114100,13898200,30400,30400,30400,30400,1
|
|
20230719,114000,13867800,30400,30400,30400,30400,0
|
|
20230719,113900,13867800,30400,30400,30400,30400,1
|
|
20230719,113800,13837400,30400,30400,30400,30400,0
|
|
20230719,113700,13837400,30400,30400,30400,30400,1
|
|
20230719,113600,13807000,30400,30400,30400,30400,0
|
|
20230719,113500,13807000,30400,30400,30400,30400,1
|
|
20230719,113400,13776600,30400,30400,30400,30400,0
|
|
20230719,113300,13776600,30400,30400,30400,30400,6
|
|
20230719,113200,13594200,30400,30400,30400,30400,0
|
|
20230719,113100,13594200,30400,30400,30400,30400,1
|
|
20230719,113000,13563800,30400,30400,30400,30400,0
|
|
20230719,112900,13563800,30400,30400,30400,30400,0
|
|
20230719,112800,13563800,30400,30400,30400,30400,5
|
|
20230719,112700,13411800,30350,30350,30350,30350,0
|
|
20230719,112600,13411800,30350,30450,30450,30350,18
|
|
20230719,112500,12865400,30500,30500,30500,30500,20
|
|
20230719,112400,12255400,30500,30500,30500,30500,1
|
|
20230719,112300,12224900,30500,30500,30500,30500,0
|
|
20230719,112200,12224900,30500,30500,30500,30500,3
|
|
20230719,112100,12133400,30500,30500,30500,30500,17
|
|
20230719,112000,11614900,30500,30500,30500,30500,1
|
|
20230719,111900,11584400,30500,30500,30500,30500,0
|
|
20230719,111800,11584400,30500,30500,30500,30500,1
|
|
20230719,111700,11553900,30500,30500,30500,30500,0
|
|
20230719,111600,11553900,30500,30500,30500,30500,2
|
|
20230719,111500,11492900,30500,30500,30500,30500,0
|
|
20230719,111400,11492900,30500,30500,30500,30500,1
|
|
20230719,111300,11462400,30500,30500,30500,30500,0
|
|
20230719,111200,11462400,30500,30500,30500,30500,2
|
|
20230719,111100,11401400,30500,30500,30500,30500,0
|
|
20230719,111000,11401400,30500,30500,30500,30500,0
|
|
20230719,110900,11401400,30500,30500,30500,30500,1
|
|
20230719,110800,11370900,30500,30500,30500,30500,0
|
|
20230719,110700,11370900,30500,30500,30500,30500,1
|
|
20230719,110600,11340400,30500,30500,30500,30500,0
|
|
20230719,110500,11340400,30500,30500,30500,30500,1
|
|
20230719,110400,11309900,30500,30500,30500,30500,0
|
|
20230719,110300,11309900,30500,30500,30500,30500,1
|
|
20230719,110200,11279400,30500,30500,30500,30500,0
|
|
20230719,110100,11279400,30500,30500,30500,30500,1
|
|
20230719,110000,11248900,30500,30500,30500,30500,0
|
|
20230719,105900,11248900,30500,30500,30500,30500,1
|
|
20230719,105800,11218400,30500,30500,30500,30500,0
|
|
20230719,105700,11218400,30500,30500,30500,30500,2
|
|
20230719,105600,11157400,30500,30500,30500,30500,0
|
|
20230719,105500,11157400,30500,30500,30500,30500,1
|
|
20230719,105400,11126900,30500,30500,30500,30500,0
|
|
20230719,105300,11126900,30500,30500,30500,30500,2
|
|
20230719,105200,11065900,30500,30500,30500,30500,0
|
|
20230719,105100,11065900,30500,30500,30500,30500,0
|
|
20230719,105000,11065900,30500,30500,30500,30500,1
|
|
20230719,104900,11035400,30500,30500,30500,30500,0
|
|
20230719,104800,11035400,30500,30500,30500,30500,1
|
|
20230719,104700,11004900,30500,30500,30500,30500,0
|
|
20230719,104600,11004900,30500,30500,30500,30500,1
|
|
20230719,104500,10974400,30500,30500,30500,30500,0
|
|
20230719,104400,10974400,30500,30500,30500,30500,1
|
|
20230719,104300,10943900,30500,30500,30500,30500,0
|
|
20230719,104200,10943900,30500,30500,30500,30500,1
|
|
20230719,104100,10913400,30550,30550,30550,30550,0
|
|
20230719,104000,10913400,30550,30450,30550,30450,104
|
|
20230719,103900,7741350,30450,30450,30450,30450,0
|
|
20230719,103800,7741350,30450,30450,30450,30450,1
|
|
20230719,103700,7710900,30450,30450,30450,30450,0
|
|
20230719,103600,7710900,30450,30450,30450,30450,1
|
|
20230719,103500,7680450,30350,30350,30350,30350,1
|
|
20230719,103400,7650100,30450,30450,30450,30450,1
|
|
20230719,103300,7619650,30500,30500,30500,30500,0
|
|
20230719,103200,7619650,30500,30500,30500,30500,0
|
|
20230719,103100,7619650,30500,30500,30500,30500,1
|
|
20230719,103000,7589150,30350,30350,30350,30350,1
|
|
20230719,102900,7558800,30500,30500,30500,30500,2
|
|
20230719,102800,7497800,30500,30500,30500,30500,0
|
|
20230719,102700,7497800,30500,30500,30500,30500,1
|
|
20230719,102600,7467300,30500,30500,30500,30500,1
|
|
20230719,102500,7436800,30500,30500,30500,30500,1
|
|
20230719,102400,7406300,30450,30450,30450,30450,0
|
|
20230719,102300,7406300,30450,30450,30450,30450,1
|
|
20230719,102200,7375850,30450,30450,30450,30450,0
|
|
20230719,102100,7375850,30450,30450,30450,30450,1
|
|
20230719,102000,7345400,30450,30450,30450,30450,0
|
|
20230719,101900,7345400,30450,30450,30450,30450,1
|
|
20230719,101800,7314950,30500,30500,30500,30500,0
|
|
20230719,101700,7314950,30500,30400,30500,30400,144
|
|
20230719,101600,2927650,30400,30400,30400,30400,0
|
|
20230719,101500,2927650,30400,30400,30400,30400,0
|
|
20230719,101400,2927650,30400,30350,30400,30350,2
|
|
20230719,101300,2866900,30350,30350,30350,30350,0
|
|
20230719,101200,2866900,30350,30350,30350,30350,3
|
|
20230719,101100,2775850,30350,30350,30350,30350,0
|
|
20230719,101000,2775850,30350,30350,30350,30350,1
|
|
20230719,100900,2745500,30350,30350,30350,30350,0
|
|
20230719,100800,2745500,30350,30350,30350,30350,1
|
|
20230719,100700,2715150,30350,30350,30350,30350,0
|
|
20230719,100600,2715150,30350,30350,30350,30350,1
|
|
20230719,100500,2684800,30350,30350,30350,30350,0
|
|
20230719,100400,2684800,30350,30350,30350,30350,2
|
|
20230719,100300,2624100,30350,30350,30350,30350,0
|
|
20230719,100200,2624100,30350,30350,30350,30350,1
|
|
20230719,100100,2593750,30350,30350,30350,30350,0
|
|
20230719,100000,2593750,30350,30350,30350,30350,1
|
|
20230719,095900,2563400,30350,30350,30350,30350,0
|
|
20230719,095800,2563400,30350,30200,30350,30200,3
|
|
20230719,095700,2472500,30150,30150,30150,30150,1
|
|
20230719,095600,2442350,30150,30150,30150,30150,0
|
|
20230719,095500,2442350,30150,30150,30150,30150,1
|
|
20230719,095400,2412200,30150,30150,30150,30150,0
|
|
20230719,095300,2412200,30150,30150,30150,30150,1
|
|
20230719,095200,2382050,30150,30150,30150,30150,0
|
|
20230719,095100,2382050,30150,30150,30150,30100,15
|
|
20230719,095000,1930450,30150,30150,30150,30150,0
|
|
20230719,094900,1930450,30150,30150,30150,30150,1
|
|
20230719,094800,1900300,30150,30150,30150,30150,0
|
|
20230719,094700,1900300,30150,30150,30150,30150,1
|
|
20230719,094600,1870150,30150,30150,30150,30150,0
|
|
20230719,094500,1870150,30150,30150,30150,30150,2
|
|
20230719,094400,1809850,30150,30150,30150,30150,0
|
|
20230719,094300,1809850,30150,30150,30150,30150,1
|
|
20230719,094200,1779700,30150,30150,30150,30150,0
|
|
20230719,094100,1779700,30150,30150,30150,30150,1
|
|
20230719,094000,1749550,30150,30100,30150,30100,15
|
|
20230719,093900,1297350,30100,30150,30150,30100,2
|
|
20230719,093800,1237100,30150,30150,30150,30150,32
|
|
20230719,093700,272300,30150,30150,30150,30150,0
|
|
20230719,093600,272300,30150,30150,30150,30150,0
|
|
20230719,093500,272300,30150,30150,30150,30150,1
|
|
20230719,093400,242150,30150,30150,30150,30150,0
|
|
20230719,093300,242150,30150,30150,30150,30150,0
|
|
20230719,093200,242150,30150,30150,30150,30150,0
|
|
20230719,093100,242150,30150,30150,30150,30150,0
|
|
20230719,093000,242150,30150,30150,30150,30150,0
|
|
20230719,092900,242150,30150,30150,30150,30150,0
|
|
20230719,092800,242150,30150,30150,30150,30150,0
|
|
20230719,092700,242150,30150,30150,30150,30150,2
|
|
20230719,092600,181850,30350,30350,30350,30350,0
|
|
20230719,092500,181850,30350,30350,30350,30350,0
|
|
20230719,092400,181850,30350,30350,30350,30350,0
|
|
20230719,092300,181850,30350,30350,30350,30350,0
|
|
20230719,092200,181850,30350,30350,30350,30350,0
|
|
20230719,092100,181850,30350,30350,30350,30350,0
|
|
20230719,092000,181850,30350,30350,30350,30350,0
|
|
20230719,091900,181850,30350,30350,30350,30350,0
|
|
20230719,091800,181850,30350,30350,30350,30350,0
|
|
20230719,091700,181850,30350,30350,30350,30350,5
|
|
20230719,091600,30100,30100,30100,30100,30100,0
|
|
20230719,091500,30100,30100,30100,30100,30100,0
|
|
20230719,091400,30100,30100,30100,30100,30100,0
|
|
20230719,091300,30100,30100,30100,30100,30100,0
|
|
20230719,091200,30100,30100,30100,30100,30100,0
|
|
20230719,091100,30100,30100,30100,30100,30100,0
|
|
20230719,091000,30100,30100,30100,30100,30100,0
|
|
20230719,090900,30100,30100,30100,30100,30100,0
|
|
20230719,090800,30100,30100,30100,30100,30100,0
|
|
20230719,090700,30100,30100,30100,30100,30100,0
|
|
20230719,090600,30100,30100,30100,30100,30100,0
|
|
20230719,090500,30100,30100,30100,30100,30100,0
|
|
20230719,090400,30100,30100,30100,30100,30100,0
|
|
20230719,090300,30100,30100,30100,30100,30100,0
|
|
20230719,090200,30100,30100,30100,30100,30100,0
|
|
20230719,090100,30100,30100,30100,30100,30100,1
|
|
20230719,090000,0,30350,30350,30350,30350,0
|