580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183700,115449580,12840,12840,12840,12840,46
|
|
20230719,183600,115449580,12840,12840,12840,12840,0
|
|
20230719,183500,115449580,12840,12840,12840,12840,0
|
|
20230719,183400,115449580,12840,12840,12840,12840,0
|
|
20230719,183300,115449580,12840,12840,12840,12840,0
|
|
20230719,183200,115449580,12840,12840,12840,12840,0
|
|
20230719,183100,115449580,12840,12840,12840,12840,0
|
|
20230719,183000,115449580,12840,12840,12840,12840,0
|
|
20230719,182900,115449580,12840,12840,12840,12840,0
|
|
20230719,182800,115449580,12840,12840,12840,12840,0
|
|
20230719,182700,115449580,12840,12840,12840,12840,0
|
|
20230719,182600,115449580,12840,12840,12840,12840,0
|
|
20230719,182500,115449580,12840,12840,12840,12840,0
|
|
20230719,182400,115449580,12840,12840,12840,12840,0
|
|
20230719,182300,115449580,12840,12840,12840,12840,0
|
|
20230719,182200,115449580,12840,12840,12840,12840,0
|
|
20230719,182100,115449580,12840,12840,12840,12840,0
|
|
20230719,182000,115449580,12840,12840,12840,12840,0
|
|
20230719,181900,115449580,12840,12840,12840,12840,0
|
|
20230719,181800,115449580,12840,12840,12840,12840,0
|
|
20230719,181700,115449580,12840,12840,12840,12840,0
|
|
20230719,181600,115449580,12840,12840,12840,12840,0
|
|
20230719,181500,115449580,12840,12840,12840,12840,0
|
|
20230719,181400,115449580,12840,12840,12840,12840,0
|
|
20230719,181300,115449580,12840,12840,12840,12840,0
|
|
20230719,181200,115449580,12840,12840,12840,12840,0
|
|
20230719,181100,115449580,12840,12840,12840,12840,0
|
|
20230719,181000,115449580,12840,12840,12840,12840,0
|
|
20230719,180900,115449580,12840,12840,12840,12840,0
|
|
20230719,180800,115449580,12840,12840,12840,12840,0
|
|
20230719,180700,115449580,12840,12840,12840,12840,46
|
|
20230719,180600,115449580,12840,12840,12840,12840,0
|
|
20230719,180500,115449580,12840,12840,12840,12840,0
|
|
20230719,180400,115449580,12840,12840,12840,12840,0
|
|
20230719,180300,115449580,12840,12840,12840,12840,0
|
|
20230719,180200,115449580,12840,12840,12840,12840,0
|
|
20230719,180100,115449580,12840,12840,12840,12840,0
|
|
20230719,180000,115449580,12840,12840,12840,12840,0
|
|
20230719,175900,115449580,12840,12840,12840,12840,0
|
|
20230719,175800,115449580,12840,12840,12840,12840,0
|
|
20230719,175700,115449580,12840,12840,12840,12840,0
|
|
20230719,175600,115449580,12840,12840,12840,12840,0
|
|
20230719,175500,115449580,12840,12840,12840,12840,0
|
|
20230719,175400,115449580,12840,12840,12840,12840,0
|
|
20230719,175300,115449580,12840,12840,12840,12840,0
|
|
20230719,175200,115449580,12840,12840,12840,12840,0
|
|
20230719,175100,115449580,12840,12840,12840,12840,0
|
|
20230719,175000,115449580,12840,12840,12840,12840,0
|
|
20230719,174900,115449580,12840,12840,12840,12840,0
|
|
20230719,174800,115449580,12840,12840,12840,12840,0
|
|
20230719,174700,115449580,12840,12840,12840,12840,0
|
|
20230719,174600,115449580,12840,12840,12840,12840,0
|
|
20230719,174500,115449580,12840,12840,12840,12840,0
|
|
20230719,174400,115449580,12840,12840,12840,12840,0
|
|
20230719,174300,115449580,12840,12840,12840,12840,0
|
|
20230719,174200,115449580,12840,12840,12840,12840,0
|
|
20230719,174100,115449580,12840,12840,12840,12840,0
|
|
20230719,174000,115449580,12840,12840,12840,12840,0
|
|
20230719,173900,115449580,12840,12840,12840,12840,0
|
|
20230719,173800,115449580,12840,12840,12840,12840,0
|
|
20230719,173700,115449580,12840,12840,12840,12840,46
|
|
20230719,173600,115449580,12840,12840,12840,12840,0
|
|
20230719,173500,115449580,12840,12840,12840,12840,0
|
|
20230719,173400,115449580,12840,12840,12840,12840,0
|
|
20230719,173300,115449580,12840,12840,12840,12840,0
|
|
20230719,173200,115449580,12840,12840,12840,12840,0
|
|
20230719,173100,115449580,12840,12840,12840,12840,0
|
|
20230719,173000,115449580,12840,12840,12840,12840,0
|
|
20230719,172900,115449580,12840,12840,12840,12840,0
|
|
20230719,172800,115449580,12840,12840,12840,12840,0
|
|
20230719,172700,115449580,12840,12840,12840,12840,0
|
|
20230719,172600,115449580,12840,12840,12840,12840,0
|
|
20230719,172500,115449580,12840,12840,12840,12840,0
|
|
20230719,172400,115449580,12840,12840,12840,12840,0
|
|
20230719,172300,115449580,12840,12840,12840,12840,0
|
|
20230719,172200,115449580,12840,12840,12840,12840,0
|
|
20230719,172100,115449580,12840,12840,12840,12840,0
|
|
20230719,172000,115449580,12840,12840,12840,12840,0
|
|
20230719,171900,115449580,12840,12840,12840,12840,0
|
|
20230719,171800,115449580,12840,12840,12840,12840,0
|
|
20230719,171700,115449580,12840,12840,12840,12840,0
|
|
20230719,171600,115449580,12840,12840,12840,12840,0
|
|
20230719,171500,115449580,12840,12840,12840,12840,0
|
|
20230719,171400,115449580,12840,12840,12840,12840,0
|
|
20230719,171300,115449580,12840,12840,12840,12840,0
|
|
20230719,171200,115449580,12840,12840,12840,12840,0
|
|
20230719,171100,115449580,12840,12840,12840,12840,0
|
|
20230719,171000,115449580,12840,12840,12840,12840,0
|
|
20230719,170900,115449580,12840,12840,12840,12840,0
|
|
20230719,170800,115449580,12840,12840,12840,12840,0
|
|
20230719,170700,115449580,12840,12840,12840,12840,46
|
|
20230719,170600,115449580,12840,12840,12840,12840,0
|
|
20230719,170500,115449580,12840,12840,12840,12840,0
|
|
20230719,170400,115449580,12840,12840,12840,12840,0
|
|
20230719,170300,115449580,12840,12840,12840,12840,0
|
|
20230719,170200,115449580,12840,12840,12840,12840,0
|
|
20230719,170100,115449580,12840,12840,12840,12840,0
|
|
20230719,170000,115449580,12840,12840,12840,12840,0
|
|
20230719,165900,115449580,12840,12840,12840,12840,0
|
|
20230719,165800,115449580,12840,12840,12840,12840,0
|
|
20230719,165700,115449580,12840,12840,12840,12840,0
|
|
20230719,165600,115449580,12840,12840,12840,12840,0
|
|
20230719,165500,115449580,12840,12840,12840,12840,0
|
|
20230719,165400,115449580,12840,12840,12840,12840,0
|
|
20230719,165300,115449580,12840,12840,12840,12840,0
|
|
20230719,165200,115449580,12840,12840,12840,12840,0
|
|
20230719,165100,115449580,12840,12840,12840,12840,0
|
|
20230719,165000,115449580,12840,12840,12840,12840,0
|
|
20230719,164900,115449580,12840,12840,12840,12840,0
|
|
20230719,164800,115449580,12840,12840,12840,12840,0
|
|
20230719,164700,115449580,12840,12840,12840,12840,0
|
|
20230719,164600,115449580,12840,12840,12840,12840,0
|
|
20230719,164500,115449580,12840,12840,12840,12840,0
|
|
20230719,164400,115449580,12840,12840,12840,12840,0
|
|
20230719,164300,115449580,12840,12840,12840,12840,0
|
|
20230719,164200,115449580,12840,12840,12840,12840,0
|
|
20230719,164100,115449580,12840,12840,12840,12840,0
|
|
20230719,164000,115449580,12840,12840,12840,12840,0
|
|
20230719,163900,115449580,12840,12840,12840,12840,0
|
|
20230719,163800,115449580,12840,12840,12840,12840,0
|
|
20230719,163700,115449580,12840,12840,12840,12840,46
|
|
20230719,163600,115449580,12840,12840,12840,12840,0
|
|
20230719,163500,115449580,12840,12840,12840,12840,0
|
|
20230719,163400,115449580,12840,12840,12840,12840,0
|
|
20230719,163300,115449580,12840,12840,12840,12840,0
|
|
20230719,163200,115449580,12840,12840,12840,12840,0
|
|
20230719,163100,115449580,12840,12840,12840,12840,0
|
|
20230719,163000,115449580,12840,12840,12840,12840,0
|
|
20230719,162900,115449580,12840,12840,12840,12840,0
|
|
20230719,162800,115449580,12840,12840,12840,12840,0
|
|
20230719,162700,115449580,12840,12840,12840,12840,0
|
|
20230719,162600,115449580,12840,12840,12840,12840,0
|
|
20230719,162500,115449580,12840,12840,12840,12840,0
|
|
20230719,162400,115449580,12840,12840,12840,12840,0
|
|
20230719,162300,115449580,12840,12840,12840,12840,0
|
|
20230719,162200,115449580,12840,12840,12840,12840,0
|
|
20230719,162100,115449580,12840,12840,12840,12840,0
|
|
20230719,162000,115449580,12840,12840,12840,12840,0
|
|
20230719,161900,115449580,12840,12840,12840,12840,0
|
|
20230719,161800,115449580,12840,12840,12840,12840,0
|
|
20230719,161700,115449580,12840,12840,12840,12840,0
|
|
20230719,161600,115449580,12840,12840,12840,12840,0
|
|
20230719,161500,115449580,12840,12840,12840,12840,0
|
|
20230719,161400,115449580,12840,12840,12840,12840,0
|
|
20230719,161300,115449580,12840,12840,12840,12840,0
|
|
20230719,161200,115449580,12840,12840,12840,12840,0
|
|
20230719,161100,115449580,12840,12840,12840,12840,0
|
|
20230719,161000,115449580,12840,12840,12840,12840,0
|
|
20230719,160900,115449580,12840,12840,12840,12840,0
|
|
20230719,160800,115449580,12840,12840,12840,12840,0
|
|
20230719,160700,115449580,12840,12840,12840,12840,46
|
|
20230719,160600,115449580,12840,12840,12840,12840,0
|
|
20230719,160500,115449580,12840,12840,12840,12840,0
|
|
20230719,160400,115449580,12840,12840,12840,12840,0
|
|
20230719,160300,115449580,12840,12840,12840,12840,0
|
|
20230719,160200,115449580,12840,12840,12840,12840,0
|
|
20230719,160100,115449580,12840,12840,12840,12840,0
|
|
20230719,160000,115449580,12840,12840,12840,12840,0
|
|
20230719,155900,115449580,12840,12840,12840,12840,0
|
|
20230719,155800,115449580,12840,12840,12840,12840,0
|
|
20230719,155700,115449580,12840,12840,12840,12840,0
|
|
20230719,155600,115449580,12840,12840,12840,12840,0
|
|
20230719,155500,115449580,12840,12840,12840,12840,0
|
|
20230719,155400,115449580,12840,12840,12840,12840,0
|
|
20230719,155300,115449580,12840,12840,12840,12840,0
|
|
20230719,155200,115449580,12840,12840,12840,12840,0
|
|
20230719,155100,115449580,12840,12840,12840,12840,0
|
|
20230719,155000,115449580,12840,12840,12840,12840,0
|
|
20230719,154900,115449580,12840,12840,12840,12840,0
|
|
20230719,154800,115449580,12840,12840,12840,12840,0
|
|
20230719,154700,115449580,12840,12840,12840,12840,0
|
|
20230719,154600,115449580,12840,12840,12840,12840,0
|
|
20230719,154500,115449580,12840,12840,12840,12840,0
|
|
20230719,154400,115449580,12840,12840,12840,12840,0
|
|
20230719,154300,115449580,12840,12840,12840,12840,0
|
|
20230719,154200,115449580,12840,12840,12840,12840,0
|
|
20230719,154100,115449580,12840,12840,12840,12840,0
|
|
20230719,154000,115449580,12840,12840,12840,12840,0
|
|
20230719,153900,115449580,12840,12840,12840,12840,0
|
|
20230719,153800,115449580,12840,12840,12840,12840,0
|
|
20230719,153700,115449580,12840,12840,12840,12840,46
|
|
20230719,153600,115449580,12840,12840,12840,12840,0
|
|
20230719,153500,115449580,12840,12840,12840,12840,0
|
|
20230719,153400,115449580,12840,12840,12840,12840,0
|
|
20230719,153300,115449580,12840,12840,12840,12840,0
|
|
20230719,153200,115449580,12840,12840,12840,12840,0
|
|
20230719,153100,115449580,12840,12840,12840,12840,0
|
|
20230719,153000,115449580,12840,12840,12840,12840,46
|
|
20230719,152900,114858940,12850,12850,12850,12850,0
|
|
20230719,152800,114858940,12850,12850,12850,12850,0
|
|
20230719,152700,114858940,12850,12850,12850,12850,0
|
|
20230719,152600,114858940,12850,12850,12850,12850,0
|
|
20230719,152500,114858940,12850,12850,12850,12850,0
|
|
20230719,152400,114858940,12850,12850,12850,12850,0
|
|
20230719,152300,114858940,12850,12850,12850,12850,0
|
|
20230719,152200,114858940,12850,12850,12850,12850,0
|
|
20230719,152100,114858940,12850,12850,12850,12850,0
|
|
20230719,152000,114858940,12850,12850,12850,12850,0
|
|
20230719,151900,114858940,12850,12830,12850,12830,24
|
|
20230719,151800,114550840,12830,12840,12840,12820,97
|
|
20230719,151700,113306700,12850,12850,12850,12850,0
|
|
20230719,151600,113306700,12850,12850,12850,12850,30
|
|
20230719,151500,112921200,12900,12900,12900,12900,0
|
|
20230719,151400,112921200,12900,12900,12900,12900,0
|
|
20230719,151300,112921200,12900,12870,12900,12870,10
|
|
20230719,151200,112792320,12810,12810,12810,12810,0
|
|
20230719,151100,112792320,12810,12810,12810,12810,0
|
|
20230719,151000,112792320,12810,12810,12810,12810,157
|
|
20230719,150900,110781150,12810,12820,12820,12810,500
|
|
20230719,150800,104376050,12870,12870,12870,12870,0
|
|
20230719,150700,104376050,12870,12870,12870,12870,32
|
|
20230719,150600,103964210,12870,12870,12870,12870,0
|
|
20230719,150500,103964210,12870,12870,12870,12870,0
|
|
20230719,150400,103964210,12870,12870,12870,12870,0
|
|
20230719,150300,103964210,12870,12870,12870,12870,0
|
|
20230719,150200,103964210,12870,12870,12870,12870,0
|
|
20230719,150100,103964210,12870,12870,12870,12870,0
|
|
20230719,150000,103964210,12870,12900,12900,12870,13
|
|
20230719,145900,103796870,12860,12850,12900,12850,48
|
|
20230719,145800,103177760,12830,12830,12830,12830,0
|
|
20230719,145700,103177760,12830,12830,12830,12830,60
|
|
20230719,145600,102407960,12890,12890,12890,12890,0
|
|
20230719,145500,102407960,12890,12890,12890,12890,0
|
|
20230719,145400,102407960,12890,12890,12890,12890,0
|
|
20230719,145300,102407960,12890,12840,12890,12840,102
|
|
20230719,145200,101094450,12870,12870,12870,12870,0
|
|
20230719,145100,101094450,12870,12870,12870,12870,0
|
|
20230719,145000,101094450,12870,12870,12870,12870,0
|
|
20230719,144900,101094450,12870,12830,12870,12830,65
|
|
20230719,144800,100260460,12830,12830,12830,12830,0
|
|
20230719,144700,100260460,12830,12830,12830,12830,0
|
|
20230719,144600,100260460,12830,12830,12830,12830,0
|
|
20230719,144500,100260460,12830,12830,12830,12830,0
|
|
20230719,144400,100260460,12830,12830,12830,12830,0
|
|
20230719,144300,100260460,12830,12830,12830,12830,0
|
|
20230719,144200,100260460,12830,12830,12830,12830,0
|
|
20230719,144100,100260460,12830,12830,12830,12830,0
|
|
20230719,144000,100260460,12830,12830,12830,12830,102
|
|
20230719,143900,98951800,12820,12820,12820,12820,24
|
|
20230719,143800,98644120,12820,12820,12820,12820,18
|
|
20230719,143700,98413360,12820,12820,12820,12820,0
|
|
20230719,143600,98413360,12820,12820,12820,12820,0
|
|
20230719,143500,98413360,12820,12820,12820,12820,0
|
|
20230719,143400,98413360,12820,12820,12820,12820,0
|
|
20230719,143300,98413360,12820,12820,12820,12820,0
|
|
20230719,143200,98413360,12820,12820,12820,12820,0
|
|
20230719,143100,98413360,12820,12820,12820,12820,0
|
|
20230719,143000,98413360,12820,12820,12820,12820,0
|
|
20230719,142900,98413360,12820,12820,12820,12820,1
|
|
20230719,142800,98400540,12820,12820,12820,12820,0
|
|
20230719,142700,98400540,12820,12820,12820,12820,0
|
|
20230719,142600,98400540,12820,12820,12820,12820,0
|
|
20230719,142500,98400540,12820,12820,12820,12820,0
|
|
20230719,142400,98400540,12820,12820,12820,12820,0
|
|
20230719,142300,98400540,12820,12820,12820,12820,115
|
|
20230719,142200,96926240,12810,12810,12810,12810,0
|
|
20230719,142100,96926240,12810,12810,12810,12810,0
|
|
20230719,142000,96926240,12810,12810,12810,12810,0
|
|
20230719,141900,96926240,12810,12810,12810,12810,0
|
|
20230719,141800,96926240,12810,12810,12810,12810,0
|
|
20230719,141700,96926240,12810,12810,12810,12810,0
|
|
20230719,141600,96926240,12810,12810,12810,12810,0
|
|
20230719,141500,96926240,12810,12810,12810,12810,0
|
|
20230719,141400,96926240,12810,12810,12810,12810,0
|
|
20230719,141300,96926240,12810,12810,12810,12810,0
|
|
20230719,141200,96926240,12810,12810,12810,12810,0
|
|
20230719,141100,96926240,12810,12810,12810,12810,0
|
|
20230719,141000,96926240,12810,12810,12810,12810,0
|
|
20230719,140900,96926240,12810,12810,12810,12810,0
|
|
20230719,140800,96926240,12810,12810,12810,12810,0
|
|
20230719,140700,96926240,12810,12810,12810,12810,0
|
|
20230719,140600,96926240,12810,12810,12810,12810,0
|
|
20230719,140500,96926240,12810,12810,12810,12810,0
|
|
20230719,140400,96926240,12810,12810,12810,12810,0
|
|
20230719,140300,96926240,12810,12810,12810,12810,0
|
|
20230719,140200,96926240,12810,12810,12810,12810,0
|
|
20230719,140100,96926240,12810,12810,12810,12810,0
|
|
20230719,140000,96926240,12810,12810,12810,12810,0
|
|
20230719,135900,96926240,12810,12810,12810,12810,0
|
|
20230719,135800,96926240,12810,12810,12810,12810,0
|
|
20230719,135700,96926240,12810,12810,12810,12810,0
|
|
20230719,135600,96926240,12810,12810,12810,12810,0
|
|
20230719,135500,96926240,12810,12810,12810,12810,0
|
|
20230719,135400,96926240,12810,12820,12820,12810,724
|
|
20230719,135300,87644800,12880,12880,12880,12880,0
|
|
20230719,135200,87644800,12880,12880,12880,12880,0
|
|
20230719,135100,87644800,12880,12880,12880,12880,0
|
|
20230719,135000,87644800,12880,12880,12880,12880,0
|
|
20230719,134900,87644800,12880,12880,12880,12880,0
|
|
20230719,134800,87644800,12880,12880,12880,12880,0
|
|
20230719,134700,87644800,12880,12880,12880,12880,0
|
|
20230719,134600,87644800,12880,12880,12880,12880,0
|
|
20230719,134500,87644800,12880,12860,12880,12860,4
|
|
20230719,134400,87593310,12850,12850,12850,12850,82
|
|
20230719,134300,86539610,12800,12800,12800,12800,0
|
|
20230719,134200,86539610,12800,12800,12800,12800,0
|
|
20230719,134100,86539610,12800,12800,12800,12800,0
|
|
20230719,134000,86539610,12800,12800,12800,12800,0
|
|
20230719,133900,86539610,12800,12800,12800,12800,0
|
|
20230719,133800,86539610,12800,12800,12800,12800,0
|
|
20230719,133700,86539610,12800,12800,12800,12800,0
|
|
20230719,133600,86539610,12800,12800,12800,12800,0
|
|
20230719,133500,86539610,12800,12800,12800,12800,0
|
|
20230719,133400,86539610,12800,12800,12800,12800,0
|
|
20230719,133300,86539610,12800,12800,12800,12800,0
|
|
20230719,133200,86539610,12800,12800,12800,12800,0
|
|
20230719,133100,86539610,12800,12800,12800,12800,0
|
|
20230719,133000,86539610,12800,12800,12800,12800,0
|
|
20230719,132900,86539610,12800,12800,12800,12800,40
|
|
20230719,132800,86027610,12810,12810,12810,12810,0
|
|
20230719,132700,86027610,12810,12810,12810,12810,0
|
|
20230719,132600,86027610,12810,12810,12810,12810,0
|
|
20230719,132500,86027610,12810,12810,12810,12810,0
|
|
20230719,132400,86027610,12810,12810,12810,12810,0
|
|
20230719,132300,86027610,12810,12810,12810,12810,0
|
|
20230719,132200,86027610,12810,12810,12810,12810,0
|
|
20230719,132100,86027610,12810,12810,12810,12810,0
|
|
20230719,132000,86027610,12810,12810,12810,12810,0
|
|
20230719,131900,86027610,12810,12810,12810,12810,0
|
|
20230719,131800,86027610,12810,12810,12810,12810,0
|
|
20230719,131700,86027610,12810,12810,12810,12810,0
|
|
20230719,131600,86027610,12810,12810,12810,12810,0
|
|
20230719,131500,86027610,12810,12810,12810,12810,0
|
|
20230719,131400,86027610,12810,12810,12810,12810,0
|
|
20230719,131300,86027610,12810,12810,12810,12810,0
|
|
20230719,131200,86027610,12810,12810,12810,12810,0
|
|
20230719,131100,86027610,12810,12810,12810,12810,0
|
|
20230719,131000,86027610,12810,12810,12810,12810,0
|
|
20230719,130900,86027610,12810,12810,12810,12810,0
|
|
20230719,130800,86027610,12810,12810,12810,12810,0
|
|
20230719,130700,86027610,12810,12810,12810,12810,0
|
|
20230719,130600,86027610,12810,12810,12810,12810,0
|
|
20230719,130500,86027610,12810,12810,12810,12810,0
|
|
20230719,130400,86027610,12810,12810,12810,12810,0
|
|
20230719,130300,86027610,12810,12810,12810,12810,0
|
|
20230719,130200,86027610,12810,12810,12810,12810,0
|
|
20230719,130100,86027610,12810,12810,12810,12810,0
|
|
20230719,130000,86027610,12810,12810,12810,12810,0
|
|
20230719,125900,86027610,12810,12810,12810,12810,0
|
|
20230719,125800,86027610,12810,12810,12810,12810,0
|
|
20230719,125700,86027610,12810,12810,12810,12810,0
|
|
20230719,125600,86027610,12810,12810,12810,12810,0
|
|
20230719,125500,86027610,12810,12810,12810,12810,0
|
|
20230719,125400,86027610,12810,12810,12810,12810,0
|
|
20230719,125300,86027610,12810,12810,12810,12810,0
|
|
20230719,125200,86027610,12810,12810,12810,12810,0
|
|
20230719,125100,86027610,12810,12810,12810,12810,10
|
|
20230719,125000,85899510,12800,12800,12800,12800,0
|
|
20230719,124900,85899510,12800,12800,12800,12800,0
|
|
20230719,124800,85899510,12800,12800,12800,12800,0
|
|
20230719,124700,85899510,12800,12800,12800,12800,0
|
|
20230719,124600,85899510,12800,12800,12800,12800,0
|
|
20230719,124500,85899510,12800,12800,12800,12800,450
|
|
20230719,124400,80139510,12800,12800,12800,12800,0
|
|
20230719,124300,80139510,12800,12800,12800,12800,0
|
|
20230719,124200,80139510,12800,12800,12800,12800,0
|
|
20230719,124100,80139510,12800,12800,12800,12800,0
|
|
20230719,124000,80139510,12800,12800,12800,12800,0
|
|
20230719,123900,80139510,12800,12800,12800,12800,0
|
|
20230719,123800,80139510,12800,12800,12800,12800,0
|
|
20230719,123700,80139510,12800,12800,12800,12800,0
|
|
20230719,123600,80139510,12800,12800,12800,12800,0
|
|
20230719,123500,80139510,12800,12820,12820,12770,446
|
|
20230719,123400,74434120,12820,12850,12850,12820,28
|
|
20230719,123300,74074690,12850,12850,12850,12850,0
|
|
20230719,123200,74074690,12850,12850,12850,12850,0
|
|
20230719,123100,74074690,12850,12850,12850,12850,13
|
|
20230719,123000,73907640,12850,12850,12850,12850,0
|
|
20230719,122900,73907640,12850,12850,12850,12850,0
|
|
20230719,122800,73907640,12850,12850,12850,12850,14
|
|
20230719,122700,73727740,12850,12850,12850,12850,0
|
|
20230719,122600,73727740,12850,12850,12850,12850,0
|
|
20230719,122500,73727740,12850,12850,12850,12850,19
|
|
20230719,122400,73483590,12850,12850,12850,12850,0
|
|
20230719,122300,73483590,12850,12850,12850,12850,0
|
|
20230719,122200,73483590,12850,12850,12850,12850,0
|
|
20230719,122100,73483590,12850,12850,12850,12850,35
|
|
20230719,122000,73033840,12850,12850,12850,12850,0
|
|
20230719,121900,73033840,12850,12850,12850,12850,0
|
|
20230719,121800,73033840,12850,12850,12850,12850,0
|
|
20230719,121700,73033840,12850,12850,12850,12850,26
|
|
20230719,121600,72699740,12850,12850,12850,12850,0
|
|
20230719,121500,72699740,12850,12850,12850,12850,0
|
|
20230719,121400,72699740,12850,12850,12850,12850,0
|
|
20230719,121300,72699740,12850,12850,12850,12850,0
|
|
20230719,121200,72699740,12850,12850,12850,12850,0
|
|
20230719,121100,72699740,12850,12850,12850,12850,0
|
|
20230719,121000,72699740,12850,12850,12850,12850,0
|
|
20230719,120900,72699740,12850,12850,12850,12850,0
|
|
20230719,120800,72699740,12850,12850,12850,12850,0
|
|
20230719,120700,72699740,12850,12850,12850,12850,12
|
|
20230719,120600,72545540,12850,12850,12850,12850,0
|
|
20230719,120500,72545540,12850,12850,12850,12850,0
|
|
20230719,120400,72545540,12850,12850,12850,12850,0
|
|
20230719,120300,72545540,12850,12850,12850,12850,0
|
|
20230719,120200,72545540,12850,12850,12850,12850,3
|
|
20230719,120100,72506990,12850,12850,12850,12850,17
|
|
20230719,120000,72288540,12850,12850,12850,12850,1
|
|
20230719,115900,72275690,12850,12850,12850,12850,0
|
|
20230719,115800,72275690,12850,12850,12850,12850,24
|
|
20230719,115700,71967290,12850,12850,12850,12850,0
|
|
20230719,115600,71967290,12850,12850,12850,12850,0
|
|
20230719,115500,71967290,12850,12850,12850,12850,2
|
|
20230719,115400,71941590,12850,12850,12850,12850,1
|
|
20230719,115300,71928740,12850,12850,12850,12850,20
|
|
20230719,115200,71671740,12850,12850,12850,12850,0
|
|
20230719,115100,71671740,12850,12850,12850,12850,0
|
|
20230719,115000,71671740,12850,12850,12850,12850,0
|
|
20230719,114900,71671740,12850,12850,12850,12850,0
|
|
20230719,114800,71671740,12850,12850,12850,12850,0
|
|
20230719,114700,71671740,12850,12850,12850,12850,26
|
|
20230719,114600,71337640,12850,12850,12850,12850,0
|
|
20230719,114500,71337640,12850,12850,12850,12850,0
|
|
20230719,114400,71337640,12850,12850,12850,12850,0
|
|
20230719,114300,71337640,12850,12850,12850,12850,0
|
|
20230719,114200,71337640,12850,12850,12850,12850,0
|
|
20230719,114100,71337640,12850,12850,12850,12850,14
|
|
20230719,114000,71157740,12840,12840,12840,12840,0
|
|
20230719,113900,71157740,12840,12840,12840,12840,0
|
|
20230719,113800,71157740,12840,12840,12840,12840,0
|
|
20230719,113700,71157740,12840,12840,12840,12840,0
|
|
20230719,113600,71157740,12840,12840,12840,12840,0
|
|
20230719,113500,71157740,12840,12840,12840,12840,0
|
|
20230719,113400,71157740,12840,12840,12840,12840,16
|
|
20230719,113300,70952300,12840,12840,12840,12840,0
|
|
20230719,113200,70952300,12840,12840,12840,12840,0
|
|
20230719,113100,70952300,12840,12840,12840,12840,0
|
|
20230719,113000,70952300,12840,12840,12840,12840,11
|
|
20230719,112900,70811060,12840,12840,12840,12840,0
|
|
20230719,112800,70811060,12840,12840,12840,12840,0
|
|
20230719,112700,70811060,12840,12840,12840,12840,0
|
|
20230719,112600,70811060,12840,12840,12840,12840,13
|
|
20230719,112500,70644140,12850,12850,12850,12850,0
|
|
20230719,112400,70644140,12850,12850,12850,12850,0
|
|
20230719,112300,70644140,12850,12830,12850,12830,13
|
|
20230719,112200,70477110,12840,12840,12840,12840,0
|
|
20230719,112100,70477110,12840,12840,12840,12840,0
|
|
20230719,112000,70477110,12840,12820,12840,12820,16
|
|
20230719,111900,70271870,12830,12830,12830,12830,0
|
|
20230719,111800,70271870,12830,12830,12830,12830,0
|
|
20230719,111700,70271870,12830,12830,12830,12830,20
|
|
20230719,111600,70015270,12830,12810,12830,12810,9
|
|
20230719,111500,69899820,12830,12830,12830,12830,0
|
|
20230719,111400,69899820,12830,12810,12830,12810,13
|
|
20230719,111300,69733080,12800,12800,12800,12800,4
|
|
20230719,111200,69681880,12800,12880,12880,12800,6
|
|
20230719,111100,69605000,12810,12880,12880,12810,2
|
|
20230719,111000,69579310,12800,12800,12890,12800,239
|
|
20230719,110900,66514590,12800,12790,12800,12790,147
|
|
20230719,110800,64633790,12790,12790,12790,12790,0
|
|
20230719,110700,64633790,12790,12790,12790,12790,0
|
|
20230719,110600,64633790,12790,12790,12790,12790,1
|
|
20230719,110500,64621000,12820,12820,12820,12820,0
|
|
20230719,110400,64621000,12820,12820,12820,12820,0
|
|
20230719,110300,64621000,12820,12820,12820,12820,0
|
|
20230719,110200,64621000,12820,12820,12820,12820,0
|
|
20230719,110100,64621000,12820,12820,12820,12820,0
|
|
20230719,110000,64621000,12820,12820,12820,12820,0
|
|
20230719,105900,64621000,12820,12820,12820,12820,0
|
|
20230719,105800,64621000,12820,12800,12820,12800,85
|
|
20230719,105700,63531840,12800,12800,12800,12800,0
|
|
20230719,105600,63531840,12800,12800,12800,12800,0
|
|
20230719,105500,63531840,12800,12830,12830,12800,2500
|
|
20230719,105400,31519670,12890,12850,12900,12850,59
|
|
20230719,105300,30759660,12870,12870,12870,12870,0
|
|
20230719,105200,30759660,12870,12870,12870,12870,0
|
|
20230719,105100,30759660,12870,12830,12870,12830,52
|
|
20230719,105000,30091590,12830,12830,12830,12830,0
|
|
20230719,104900,30091590,12830,12830,12830,12830,1
|
|
20230719,104800,30078760,12820,12820,12820,12820,202
|
|
20230719,104700,27489120,12780,12780,12780,12780,0
|
|
20230719,104600,27489120,12780,12780,12780,12780,0
|
|
20230719,104500,27489120,12780,12780,12780,12780,144
|
|
20230719,104400,25648800,12820,12820,12820,12820,1
|
|
20230719,104300,25635980,12820,12820,12820,12820,68
|
|
20230719,104200,24764220,12820,12820,12820,12820,0
|
|
20230719,104100,24764220,12820,12820,12820,12820,0
|
|
20230719,104000,24764220,12820,12810,12820,12810,173
|
|
20230719,103900,22546370,12820,12820,12820,12820,1
|
|
20230719,103800,22533550,12810,12800,12810,12800,266
|
|
20230719,103700,19126370,12800,12800,12800,12800,0
|
|
20230719,103600,19126370,12800,12800,12800,12800,105
|
|
20230719,103500,17782370,12800,12800,12800,12800,0
|
|
20230719,103400,17782370,12800,12800,12800,12800,1
|
|
20230719,103300,17769570,12800,12800,12800,12800,0
|
|
20230719,103200,17769570,12800,12800,12800,12800,0
|
|
20230719,103100,17769570,12800,12800,12800,12800,10
|
|
20230719,103000,17641570,12800,12800,12800,12800,10
|
|
20230719,102900,17513570,12800,12800,12800,12800,21
|
|
20230719,102800,17244770,12800,12800,12800,12780,87
|
|
20230719,102700,16131290,12760,12760,12760,12760,0
|
|
20230719,102600,16131290,12760,12760,12760,12760,0
|
|
20230719,102500,16131290,12760,12760,12760,12760,0
|
|
20230719,102400,16131290,12760,12760,12760,12760,0
|
|
20230719,102300,16131290,12760,12760,12760,12760,0
|
|
20230719,102200,16131290,12760,12760,12760,12760,0
|
|
20230719,102100,16131290,12760,12760,12760,12760,0
|
|
20230719,102000,16131290,12760,12760,12760,12760,0
|
|
20230719,101900,16131290,12760,12760,12760,12760,0
|
|
20230719,101800,16131290,12760,12760,12760,12760,0
|
|
20230719,101700,16131290,12760,12760,12760,12760,0
|
|
20230719,101600,16131290,12760,12760,12760,12760,0
|
|
20230719,101500,16131290,12760,12760,12760,12760,0
|
|
20230719,101400,16131290,12760,12800,12800,12760,2
|
|
20230719,101300,16105730,12800,12790,12800,12790,57
|
|
20230719,101200,15376630,12800,12800,12800,12800,0
|
|
20230719,101100,15376630,12800,12800,12800,12800,0
|
|
20230719,101000,15376630,12800,12800,12800,12800,0
|
|
20230719,100900,15376630,12800,12800,12800,12800,0
|
|
20230719,100800,15376630,12800,12800,12800,12800,0
|
|
20230719,100700,15376630,12800,12790,12800,12790,11
|
|
20230719,100600,15235850,12790,12790,12790,12790,49
|
|
20230719,100500,14609140,12810,12780,12810,12780,2
|
|
20230719,100400,14583550,12810,12810,12810,12810,0
|
|
20230719,100300,14583550,12810,12810,12810,12810,0
|
|
20230719,100200,14583550,12810,12810,12810,12810,0
|
|
20230719,100100,14583550,12810,12770,12820,12770,51
|
|
20230719,100000,13932040,12770,12770,12770,12770,0
|
|
20230719,095900,13932040,12770,12770,12770,12770,0
|
|
20230719,095800,13932040,12770,12770,12770,12770,0
|
|
20230719,095700,13932040,12770,12770,12770,12770,0
|
|
20230719,095600,13932040,12770,12770,12770,12770,0
|
|
20230719,095500,13932040,12770,12770,12770,12770,77
|
|
20230719,095400,12948750,12760,12760,12760,12760,0
|
|
20230719,095300,12948750,12760,12760,12760,12760,0
|
|
20230719,095200,12948750,12760,12760,12760,12760,0
|
|
20230719,095100,12948750,12760,12760,12760,12760,0
|
|
20230719,095000,12948750,12760,12760,12760,12760,0
|
|
20230719,094900,12948750,12760,12760,12760,12760,0
|
|
20230719,094800,12948750,12760,12760,12760,12760,9
|
|
20230719,094700,12833910,12750,12750,12750,12750,0
|
|
20230719,094600,12833910,12750,12750,12750,12750,0
|
|
20230719,094500,12833910,12750,12750,12750,12750,155
|
|
20230719,094400,10857660,12750,12750,12750,12750,0
|
|
20230719,094300,10857660,12750,12750,12750,12750,0
|
|
20230719,094200,10857660,12750,12750,12750,12750,0
|
|
20230719,094100,10857660,12750,12750,12750,12750,0
|
|
20230719,094000,10857660,12750,12750,12750,12750,4
|
|
20230719,093900,10806660,12750,12750,12750,12750,0
|
|
20230719,093800,10806660,12750,12750,12750,12750,0
|
|
20230719,093700,10806660,12750,12750,12750,12750,0
|
|
20230719,093600,10806660,12750,12750,12750,12750,0
|
|
20230719,093500,10806660,12750,12750,12750,12750,0
|
|
20230719,093400,10806660,12750,12750,12750,12750,41
|
|
20230719,093300,10283910,12750,12750,12750,12750,0
|
|
20230719,093200,10283910,12750,12750,12750,12750,314
|
|
20230719,093100,6280410,12750,12750,12750,12750,0
|
|
20230719,093000,6280410,12750,12750,12750,12750,0
|
|
20230719,092900,6280410,12750,12760,12760,12750,89
|
|
20230719,092800,5145160,12770,12770,12770,12770,0
|
|
20230719,092700,5145160,12770,12770,12770,12770,0
|
|
20230719,092600,5145160,12770,12770,12770,12770,0
|
|
20230719,092500,5145160,12770,12770,12770,12770,0
|
|
20230719,092400,5145160,12770,12770,12770,12770,79
|
|
20230719,092300,4136330,12760,12760,12760,12760,1
|
|
20230719,092200,4123570,12750,12750,12750,12750,0
|
|
20230719,092100,4123570,12750,12750,12750,12750,0
|
|
20230719,092000,4123570,12750,12750,12750,12750,0
|
|
20230719,091900,4123570,12750,12750,12750,12750,0
|
|
20230719,091800,4123570,12750,12750,12750,12750,92
|
|
20230719,091700,2950570,12750,12750,12750,12750,0
|
|
20230719,091600,2950570,12750,12760,12760,12750,21
|
|
20230719,091500,2682690,12770,12770,12770,12770,0
|
|
20230719,091400,2682690,12770,12770,12770,12770,157
|
|
20230719,091300,677800,12820,12820,12820,12820,1
|
|
20230719,091200,664980,12760,12770,12770,12760,33
|
|
20230719,091100,243580,12770,12770,12770,12770,0
|
|
20230719,091000,243580,12770,12770,12770,12770,0
|
|
20230719,090900,243580,12770,12770,12770,12770,0
|
|
20230719,090800,243580,12770,12770,12770,12770,0
|
|
20230719,090700,243580,12770,12770,12770,12770,0
|
|
20230719,090600,243580,12770,12770,12770,12770,0
|
|
20230719,090500,243580,12770,12780,12780,12770,8
|
|
20230719,090400,141350,12850,12850,12850,12850,0
|
|
20230719,090300,141350,12850,12850,12850,12850,0
|
|
20230719,090200,141350,12850,12850,12850,12850,0
|
|
20230719,090100,141350,12850,12850,12850,12850,0
|
|
20230719,090000,141350,12850,12850,12850,12850,11
|