639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193600,290578940,10170,10170,10170,10170,222
|
|
20230714,193500,290578940,10170,10170,10170,10170,0
|
|
20230714,193400,290578940,10170,10170,10170,10170,0
|
|
20230714,193300,290578940,10170,10170,10170,10170,0
|
|
20230714,193200,290578940,10170,10170,10170,10170,0
|
|
20230714,193100,290578940,10170,10170,10170,10170,0
|
|
20230714,193000,290578940,10170,10170,10170,10170,0
|
|
20230714,192900,290578940,10170,10170,10170,10170,0
|
|
20230714,192800,290578940,10170,10170,10170,10170,0
|
|
20230714,192700,290578940,10170,10170,10170,10170,0
|
|
20230714,192600,290578940,10170,10170,10170,10170,0
|
|
20230714,192500,290578940,10170,10170,10170,10170,0
|
|
20230714,192400,290578940,10170,10170,10170,10170,0
|
|
20230714,192300,290578940,10170,10170,10170,10170,0
|
|
20230714,192200,290578940,10170,10170,10170,10170,0
|
|
20230714,192100,290578940,10170,10170,10170,10170,0
|
|
20230714,192000,290578940,10170,10170,10170,10170,0
|
|
20230714,191900,290578940,10170,10170,10170,10170,0
|
|
20230714,191800,290578940,10170,10170,10170,10170,0
|
|
20230714,191700,290578940,10170,10170,10170,10170,0
|
|
20230714,191600,290578940,10170,10170,10170,10170,0
|
|
20230714,191500,290578940,10170,10170,10170,10170,0
|
|
20230714,191400,290578940,10170,10170,10170,10170,0
|
|
20230714,191300,290578940,10170,10170,10170,10170,0
|
|
20230714,191200,290578940,10170,10170,10170,10170,0
|
|
20230714,191100,290578940,10170,10170,10170,10170,0
|
|
20230714,191000,290578940,10170,10170,10170,10170,0
|
|
20230714,190900,290578940,10170,10170,10170,10170,0
|
|
20230714,190800,290578940,10170,10170,10170,10170,0
|
|
20230714,190700,290578940,10170,10170,10170,10170,0
|
|
20230714,190600,290578940,10170,10170,10170,10170,222
|
|
20230714,190500,290578940,10170,10170,10170,10170,0
|
|
20230714,190400,290578940,10170,10170,10170,10170,0
|
|
20230714,190300,290578940,10170,10170,10170,10170,0
|
|
20230714,190200,290578940,10170,10170,10170,10170,0
|
|
20230714,190100,290578940,10170,10170,10170,10170,0
|
|
20230714,190000,290578940,10170,10170,10170,10170,0
|
|
20230714,185900,290578940,10170,10170,10170,10170,0
|
|
20230714,185800,290578940,10170,10170,10170,10170,0
|
|
20230714,185700,290578940,10170,10170,10170,10170,0
|
|
20230714,185600,290578940,10170,10170,10170,10170,0
|
|
20230714,185500,290578940,10170,10170,10170,10170,0
|
|
20230714,185400,290578940,10170,10170,10170,10170,0
|
|
20230714,185300,290578940,10170,10170,10170,10170,0
|
|
20230714,185200,290578940,10170,10170,10170,10170,0
|
|
20230714,185100,290578940,10170,10170,10170,10170,0
|
|
20230714,185000,290578940,10170,10170,10170,10170,0
|
|
20230714,184900,290578940,10170,10170,10170,10170,0
|
|
20230714,184800,290578940,10170,10170,10170,10170,0
|
|
20230714,184700,290578940,10170,10170,10170,10170,0
|
|
20230714,184600,290578940,10170,10170,10170,10170,0
|
|
20230714,184500,290578940,10170,10170,10170,10170,0
|
|
20230714,184400,290578940,10170,10170,10170,10170,0
|
|
20230714,184300,290578940,10170,10170,10170,10170,0
|
|
20230714,184200,290578940,10170,10170,10170,10170,0
|
|
20230714,184100,290578940,10170,10170,10170,10170,0
|
|
20230714,184000,290578940,10170,10170,10170,10170,0
|
|
20230714,183900,290578940,10170,10170,10170,10170,0
|
|
20230714,183800,290578940,10170,10170,10170,10170,0
|
|
20230714,183700,290578940,10170,10170,10170,10170,0
|
|
20230714,183600,290578940,10170,10170,10170,10170,222
|
|
20230714,183500,290578940,10170,10170,10170,10170,0
|
|
20230714,183400,290578940,10170,10170,10170,10170,0
|
|
20230714,183300,290578940,10170,10170,10170,10170,0
|
|
20230714,183200,290578940,10170,10170,10170,10170,0
|
|
20230714,183100,290578940,10170,10170,10170,10170,0
|
|
20230714,183000,290578940,10170,10170,10170,10170,0
|
|
20230714,182900,290578940,10170,10170,10170,10170,0
|
|
20230714,182800,290578940,10170,10170,10170,10170,0
|
|
20230714,182700,290578940,10170,10170,10170,10170,0
|
|
20230714,182600,290578940,10170,10170,10170,10170,0
|
|
20230714,182500,290578940,10170,10170,10170,10170,0
|
|
20230714,182400,290578940,10170,10170,10170,10170,0
|
|
20230714,182300,290578940,10170,10170,10170,10170,0
|
|
20230714,182200,290578940,10170,10170,10170,10170,0
|
|
20230714,182100,290578940,10170,10170,10170,10170,0
|
|
20230714,182000,290578940,10170,10170,10170,10170,0
|
|
20230714,181900,290578940,10170,10170,10170,10170,0
|
|
20230714,181800,290578940,10170,10170,10170,10170,0
|
|
20230714,181700,290578940,10170,10170,10170,10170,0
|
|
20230714,181600,290578940,10170,10170,10170,10170,0
|
|
20230714,181500,290578940,10170,10170,10170,10170,0
|
|
20230714,181400,290578940,10170,10170,10170,10170,0
|
|
20230714,181300,290578940,10170,10170,10170,10170,0
|
|
20230714,181200,290578940,10170,10170,10170,10170,0
|
|
20230714,181100,290578940,10170,10170,10170,10170,0
|
|
20230714,181000,290578940,10170,10170,10170,10170,0
|
|
20230714,180900,290578940,10170,10170,10170,10170,0
|
|
20230714,180800,290578940,10170,10170,10170,10170,0
|
|
20230714,180700,290578940,10170,10170,10170,10170,0
|
|
20230714,180600,290578940,10170,10170,10170,10170,222
|
|
20230714,180500,290578940,10170,10170,10170,10170,0
|
|
20230714,180400,290578940,10170,10170,10170,10170,0
|
|
20230714,180300,290578940,10170,10170,10170,10170,0
|
|
20230714,180200,290578940,10170,10170,10170,10170,0
|
|
20230714,180100,290578940,10170,10170,10170,10170,0
|
|
20230714,180000,290578940,10170,10170,10170,10170,0
|
|
20230714,175900,290578940,10170,10170,10170,10170,0
|
|
20230714,175800,290578940,10170,10170,10170,10170,0
|
|
20230714,175700,290578940,10170,10170,10170,10170,0
|
|
20230714,175600,290578940,10170,10170,10170,10170,0
|
|
20230714,175500,290578940,10170,10170,10170,10170,0
|
|
20230714,175400,290578940,10170,10170,10170,10170,0
|
|
20230714,175300,290578940,10170,10170,10170,10170,0
|
|
20230714,175200,290578940,10170,10170,10170,10170,0
|
|
20230714,175100,290578940,10170,10170,10170,10170,0
|
|
20230714,175000,290578940,10170,10170,10170,10170,0
|
|
20230714,174900,290578940,10170,10170,10170,10170,0
|
|
20230714,174800,290578940,10170,10170,10170,10170,0
|
|
20230714,174700,290578940,10170,10170,10170,10170,0
|
|
20230714,174600,290578940,10170,10170,10170,10170,0
|
|
20230714,174500,290578940,10170,10170,10170,10170,0
|
|
20230714,174400,290578940,10170,10170,10170,10170,0
|
|
20230714,174300,290578940,10170,10170,10170,10170,0
|
|
20230714,174200,290578940,10170,10170,10170,10170,0
|
|
20230714,174100,290578940,10170,10170,10170,10170,0
|
|
20230714,174000,290578940,10170,10170,10170,10170,0
|
|
20230714,173900,290578940,10170,10170,10170,10170,0
|
|
20230714,173800,290578940,10170,10170,10170,10170,0
|
|
20230714,173700,290578940,10170,10170,10170,10170,0
|
|
20230714,173600,290578940,10170,10170,10170,10170,222
|
|
20230714,173500,290578940,10170,10170,10170,10170,0
|
|
20230714,173400,290578940,10170,10170,10170,10170,0
|
|
20230714,173300,290578940,10170,10170,10170,10170,0
|
|
20230714,173200,290578940,10170,10170,10170,10170,0
|
|
20230714,173100,290578940,10170,10170,10170,10170,0
|
|
20230714,173000,290578940,10170,10170,10170,10170,0
|
|
20230714,172900,290578940,10170,10170,10170,10170,0
|
|
20230714,172800,290578940,10170,10170,10170,10170,0
|
|
20230714,172700,290578940,10170,10170,10170,10170,0
|
|
20230714,172600,290578940,10170,10170,10170,10170,0
|
|
20230714,172500,290578940,10170,10170,10170,10170,0
|
|
20230714,172400,290578940,10170,10170,10170,10170,0
|
|
20230714,172300,290578940,10170,10170,10170,10170,0
|
|
20230714,172200,290578940,10170,10170,10170,10170,0
|
|
20230714,172100,290578940,10170,10170,10170,10170,0
|
|
20230714,172000,290578940,10170,10170,10170,10170,0
|
|
20230714,171900,290578940,10170,10170,10170,10170,0
|
|
20230714,171800,290578940,10170,10170,10170,10170,0
|
|
20230714,171700,290578940,10170,10170,10170,10170,0
|
|
20230714,171600,290578940,10170,10170,10170,10170,0
|
|
20230714,171500,290578940,10170,10170,10170,10170,0
|
|
20230714,171400,290578940,10170,10170,10170,10170,0
|
|
20230714,171300,290578940,10170,10170,10170,10170,0
|
|
20230714,171200,290578940,10170,10170,10170,10170,0
|
|
20230714,171100,290578940,10170,10170,10170,10170,0
|
|
20230714,171000,290578940,10170,10170,10170,10170,0
|
|
20230714,170900,290578940,10170,10170,10170,10170,0
|
|
20230714,170800,290578940,10170,10170,10170,10170,0
|
|
20230714,170700,290578940,10170,10170,10170,10170,0
|
|
20230714,170600,290578940,10170,10170,10170,10170,222
|
|
20230714,170500,290578940,10170,10170,10170,10170,0
|
|
20230714,170400,290578940,10170,10170,10170,10170,0
|
|
20230714,170300,290578940,10170,10170,10170,10170,0
|
|
20230714,170200,290578940,10170,10170,10170,10170,0
|
|
20230714,170100,290578940,10170,10170,10170,10170,0
|
|
20230714,170000,290578940,10170,10170,10170,10170,0
|
|
20230714,165900,290578940,10170,10170,10170,10170,0
|
|
20230714,165800,290578940,10170,10170,10170,10170,0
|
|
20230714,165700,290578940,10170,10170,10170,10170,0
|
|
20230714,165600,290578940,10170,10170,10170,10170,0
|
|
20230714,165500,290578940,10170,10170,10170,10170,0
|
|
20230714,165400,290578940,10170,10170,10170,10170,0
|
|
20230714,165300,290578940,10170,10170,10170,10170,0
|
|
20230714,165200,290578940,10170,10170,10170,10170,0
|
|
20230714,165100,290578940,10170,10170,10170,10170,0
|
|
20230714,165000,290578940,10170,10170,10170,10170,0
|
|
20230714,164900,290578940,10170,10170,10170,10170,0
|
|
20230714,164800,290578940,10170,10170,10170,10170,0
|
|
20230714,164700,290578940,10170,10170,10170,10170,0
|
|
20230714,164600,290578940,10170,10170,10170,10170,0
|
|
20230714,164500,290578940,10170,10170,10170,10170,0
|
|
20230714,164400,290578940,10170,10170,10170,10170,0
|
|
20230714,164300,290578940,10170,10170,10170,10170,0
|
|
20230714,164200,290578940,10170,10170,10170,10170,0
|
|
20230714,164100,290578940,10170,10170,10170,10170,0
|
|
20230714,164000,290578940,10170,10170,10170,10170,0
|
|
20230714,163900,290578940,10170,10170,10170,10170,0
|
|
20230714,163800,290578940,10170,10170,10170,10170,0
|
|
20230714,163700,290578940,10170,10170,10170,10170,0
|
|
20230714,163600,290578940,10170,10170,10170,10170,222
|
|
20230714,163500,290578940,10170,10170,10170,10170,0
|
|
20230714,163400,290578940,10170,10170,10170,10170,0
|
|
20230714,163300,290578940,10170,10170,10170,10170,0
|
|
20230714,163200,290578940,10170,10170,10170,10170,0
|
|
20230714,163100,290578940,10170,10170,10170,10170,0
|
|
20230714,163000,290578940,10170,10170,10170,10170,0
|
|
20230714,162900,290578940,10170,10170,10170,10170,0
|
|
20230714,162800,290578940,10170,10170,10170,10170,0
|
|
20230714,162700,290578940,10170,10170,10170,10170,0
|
|
20230714,162600,290578940,10170,10170,10170,10170,0
|
|
20230714,162500,290578940,10170,10170,10170,10170,0
|
|
20230714,162400,290578940,10170,10170,10170,10170,0
|
|
20230714,162300,290578940,10170,10170,10170,10170,0
|
|
20230714,162200,290578940,10170,10170,10170,10170,0
|
|
20230714,162100,290578940,10170,10170,10170,10170,0
|
|
20230714,162000,290578940,10170,10170,10170,10170,0
|
|
20230714,161900,290578940,10170,10170,10170,10170,0
|
|
20230714,161800,290578940,10170,10170,10170,10170,0
|
|
20230714,161700,290578940,10170,10170,10170,10170,0
|
|
20230714,161600,290578940,10170,10170,10170,10170,0
|
|
20230714,161500,290578940,10170,10170,10170,10170,0
|
|
20230714,161400,290578940,10170,10170,10170,10170,0
|
|
20230714,161300,290578940,10170,10170,10170,10170,0
|
|
20230714,161200,290578940,10170,10170,10170,10170,0
|
|
20230714,161100,290578940,10170,10170,10170,10170,0
|
|
20230714,161000,290578940,10170,10170,10170,10170,0
|
|
20230714,160900,290578940,10170,10170,10170,10170,0
|
|
20230714,160800,290578940,10170,10170,10170,10170,0
|
|
20230714,160700,290578940,10170,10170,10170,10170,0
|
|
20230714,160600,290578940,10170,10170,10170,10170,222
|
|
20230714,160500,290578940,10170,10170,10170,10170,0
|
|
20230714,160400,290578940,10170,10170,10170,10170,0
|
|
20230714,160300,290578940,10170,10170,10170,10170,0
|
|
20230714,160200,290578940,10170,10170,10170,10170,0
|
|
20230714,160100,290578940,10170,10170,10170,10170,0
|
|
20230714,160000,290578940,10170,10170,10170,10170,0
|
|
20230714,155900,290578940,10170,10170,10170,10170,0
|
|
20230714,155800,290578940,10170,10170,10170,10170,0
|
|
20230714,155700,290578940,10170,10170,10170,10170,0
|
|
20230714,155600,290578940,10170,10170,10170,10170,0
|
|
20230714,155500,290578940,10170,10170,10170,10170,0
|
|
20230714,155400,290578940,10170,10170,10170,10170,0
|
|
20230714,155300,290578940,10170,10170,10170,10170,0
|
|
20230714,155200,290578940,10170,10170,10170,10170,0
|
|
20230714,155100,290578940,10170,10170,10170,10170,0
|
|
20230714,155000,290578940,10170,10170,10170,10170,0
|
|
20230714,154900,290578940,10170,10170,10170,10170,0
|
|
20230714,154800,290578940,10170,10170,10170,10170,0
|
|
20230714,154700,290578940,10170,10170,10170,10170,0
|
|
20230714,154600,290578940,10170,10170,10170,10170,0
|
|
20230714,154500,290578940,10170,10170,10170,10170,0
|
|
20230714,154400,290578940,10170,10170,10170,10170,0
|
|
20230714,154300,290578940,10170,10170,10170,10170,0
|
|
20230714,154200,290578940,10170,10170,10170,10170,0
|
|
20230714,154100,290578940,10170,10170,10170,10170,0
|
|
20230714,154000,290578940,10170,10170,10170,10170,0
|
|
20230714,153900,290578940,10170,10170,10170,10170,0
|
|
20230714,153800,290578940,10170,10170,10170,10170,0
|
|
20230714,153700,290578940,10170,10170,10170,10170,0
|
|
20230714,153600,290578940,10170,10170,10170,10170,222
|
|
20230714,153500,290578940,10170,10170,10170,10170,0
|
|
20230714,153400,290578940,10170,10170,10170,10170,0
|
|
20230714,153300,290578940,10170,10170,10170,10170,0
|
|
20230714,153200,290578940,10170,10170,10170,10170,0
|
|
20230714,153100,290578940,10170,10170,10170,10170,0
|
|
20230714,153000,290578940,10170,10170,10170,10170,222
|
|
20230714,152900,288321200,10050,10050,10050,10050,0
|
|
20230714,152800,288321200,10050,10050,10050,10050,0
|
|
20230714,152700,288321200,10050,10050,10050,10050,0
|
|
20230714,152600,288321200,10050,10050,10050,10050,0
|
|
20230714,152500,288321200,10050,10050,10050,10050,0
|
|
20230714,152400,288321200,10050,10050,10050,10050,0
|
|
20230714,152300,288321200,10050,10050,10050,10050,0
|
|
20230714,152200,288321200,10050,10050,10050,10050,0
|
|
20230714,152100,288321200,10050,10050,10050,10050,0
|
|
20230714,152000,288321200,10050,10050,10050,10050,0
|
|
20230714,151900,288321200,10050,10150,10170,10050,329
|
|
20230714,151800,284996610,10170,10170,10170,10170,0
|
|
20230714,151700,284996610,10170,10170,10170,10170,0
|
|
20230714,151600,284996610,10170,10170,10170,10170,1
|
|
20230714,151500,284986440,10150,10150,10150,10150,10
|
|
20230714,151400,284884940,10090,10090,10090,10090,1
|
|
20230714,151300,284874850,10180,10180,10180,10180,0
|
|
20230714,151200,284874850,10180,10080,10180,10080,951
|
|
20230714,151100,275288470,10080,10080,10080,10080,0
|
|
20230714,151000,275288470,10080,10080,10080,10080,0
|
|
20230714,150900,275288470,10080,10080,10080,10080,0
|
|
20230714,150800,275288470,10080,10080,10080,10080,0
|
|
20230714,150700,275288470,10080,10080,10080,10080,0
|
|
20230714,150600,275288470,10080,10080,10080,10080,0
|
|
20230714,150500,275288470,10080,10080,10080,10080,0
|
|
20230714,150400,275288470,10080,10080,10080,10080,3
|
|
20230714,150300,275258230,10080,10080,10080,10080,0
|
|
20230714,150200,275258230,10080,10080,10080,10080,3
|
|
20230714,150100,275227990,10080,10080,10080,10080,0
|
|
20230714,150000,275227990,10080,10080,10080,10080,1
|
|
20230714,145900,275217910,10080,10080,10080,10080,0
|
|
20230714,145800,275217910,10080,10080,10080,10080,49
|
|
20230714,145700,274723990,10080,10080,10080,10080,0
|
|
20230714,145600,274723990,10080,10080,10080,10080,0
|
|
20230714,145500,274723990,10080,10080,10080,10080,0
|
|
20230714,145400,274723990,10080,10080,10080,10080,0
|
|
20230714,145300,274723990,10080,10080,10080,10080,0
|
|
20230714,145200,274723990,10080,10080,10080,10080,0
|
|
20230714,145100,274723990,10080,10080,10080,10080,0
|
|
20230714,145000,274723990,10080,10080,10080,10080,0
|
|
20230714,144900,274723990,10080,10080,10080,10080,0
|
|
20230714,144800,274723990,10080,10080,10080,10080,0
|
|
20230714,144700,274723990,10080,10080,10080,10080,1
|
|
20230714,144600,274713910,10030,10030,10030,10030,0
|
|
20230714,144500,274713910,10030,10030,10030,10030,0
|
|
20230714,144400,274713910,10030,10030,10030,10030,0
|
|
20230714,144300,274713910,10030,10030,10030,10030,0
|
|
20230714,144200,274713910,10030,10030,10030,10030,0
|
|
20230714,144100,274713910,10030,10030,10030,10030,1
|
|
20230714,144000,274703880,10080,10080,10080,10080,0
|
|
20230714,143900,274703880,10080,10080,10080,10080,0
|
|
20230714,143800,274703880,10080,10080,10080,10080,0
|
|
20230714,143700,274703880,10080,10080,10080,10080,0
|
|
20230714,143600,274703880,10080,10080,10080,10080,0
|
|
20230714,143500,274703880,10080,10080,10080,10080,0
|
|
20230714,143400,274703880,10080,10080,10080,10080,0
|
|
20230714,143300,274703880,10080,10060,10080,10060,26
|
|
20230714,143200,274442080,10020,10020,10020,10020,0
|
|
20230714,143100,274442080,10020,10020,10020,10020,25
|
|
20230714,143000,274191580,10060,10060,10060,10060,1
|
|
20230714,142900,274181520,10040,10040,10040,10040,20
|
|
20230714,142800,273980720,10040,10040,10040,10040,4
|
|
20230714,142700,273940560,10020,10020,10020,10020,39
|
|
20230714,142600,273549780,10020,10020,10020,10020,0
|
|
20230714,142500,273549780,10020,10020,10020,10020,50
|
|
20230714,142400,273048780,10020,10020,10020,10020,0
|
|
20230714,142300,273048780,10020,10020,10020,10020,43
|
|
20230714,142200,272617920,10030,10030,10030,10030,0
|
|
20230714,142100,272617920,10030,10030,10030,10030,0
|
|
20230714,142000,272617920,10030,10030,10030,10030,0
|
|
20230714,141900,272617920,10030,10030,10030,10030,0
|
|
20230714,141800,272617920,10030,10030,10030,10030,0
|
|
20230714,141700,272617920,10030,10030,10030,10030,0
|
|
20230714,141600,272617920,10030,10030,10030,10030,0
|
|
20230714,141500,272617920,10030,10030,10030,10030,156
|
|
20230714,141400,271053240,10040,10040,10040,10040,0
|
|
20230714,141300,271053240,10040,10040,10040,10040,0
|
|
20230714,141200,271053240,10040,10040,10040,10040,0
|
|
20230714,141100,271053240,10040,10040,10040,10040,0
|
|
20230714,141000,271053240,10040,10040,10040,10040,2
|
|
20230714,140900,271033160,10040,10040,10040,10040,0
|
|
20230714,140800,271033160,10040,10040,10040,10040,0
|
|
20230714,140700,271033160,10040,10040,10040,10040,0
|
|
20230714,140600,271033160,10040,10040,10040,10040,0
|
|
20230714,140500,271033160,10040,10040,10040,10040,498
|
|
20230714,140400,266033240,10050,10050,10050,10050,80
|
|
20230714,140300,265229240,10080,10080,10080,10080,0
|
|
20230714,140200,265229240,10080,10080,10080,10080,1
|
|
20230714,140100,265219160,10080,10080,10080,10080,0
|
|
20230714,140000,265219160,10080,10080,10080,10080,0
|
|
20230714,135900,265219160,10080,10080,10080,10080,0
|
|
20230714,135800,265219160,10080,10080,10080,10080,0
|
|
20230714,135700,265219160,10080,10060,10080,10050,21
|
|
20230714,135600,265008070,10070,10070,10070,10070,1
|
|
20230714,135500,264998000,10080,10080,10080,10080,9
|
|
20230714,135400,264907280,10080,10080,10080,10080,0
|
|
20230714,135300,264907280,10080,10080,10080,10080,0
|
|
20230714,135200,264907280,10080,10080,10080,10080,0
|
|
20230714,135100,264907280,10080,10090,10090,10080,210
|
|
20230714,135000,262790400,10190,10190,10190,10190,0
|
|
20230714,134900,262790400,10190,10190,10190,10190,0
|
|
20230714,134800,262790400,10190,10190,10190,10190,0
|
|
20230714,134700,262790400,10190,10190,10190,10190,0
|
|
20230714,134600,262790400,10190,10190,10190,10190,0
|
|
20230714,134500,262790400,10190,10190,10190,10190,0
|
|
20230714,134400,262790400,10190,10190,10190,10190,0
|
|
20230714,134300,262790400,10190,10170,10190,10170,50
|
|
20230714,134200,262281480,10140,10170,10170,10130,25
|
|
20230714,134100,262027980,10180,10140,10180,10140,35
|
|
20230714,134000,261672370,10140,10090,10140,10090,208
|
|
20230714,133900,259573600,10170,10170,10170,10170,12
|
|
20230714,133800,259451560,10180,10180,10180,10180,0
|
|
20230714,133700,259451560,10180,10180,10180,10180,0
|
|
20230714,133600,259451560,10180,10180,10180,10180,0
|
|
20230714,133500,259451560,10180,10190,10190,10180,13
|
|
20230714,133400,259319110,10190,10180,10190,10180,19
|
|
20230714,133300,259125530,10190,10190,10190,10190,0
|
|
20230714,133200,259125530,10190,10190,10190,10190,0
|
|
20230714,133100,259125530,10190,10190,10190,10190,0
|
|
20230714,133000,259125530,10190,10190,10190,10190,1
|
|
20230714,132900,259115340,10170,10170,10170,10170,1
|
|
20230714,132800,259105170,10190,10190,10190,10190,0
|
|
20230714,132700,259105170,10190,10190,10190,10190,0
|
|
20230714,132600,259105170,10190,10190,10190,10190,1
|
|
20230714,132500,259094980,10170,10170,10170,10170,0
|
|
20230714,132400,259094980,10170,10150,10170,10150,9
|
|
20230714,132300,259003570,10200,10200,10200,10200,0
|
|
20230714,132200,259003570,10200,10200,10200,10200,0
|
|
20230714,132100,259003570,10200,10200,10200,10200,0
|
|
20230714,132000,259003570,10200,10200,10200,10200,0
|
|
20230714,131900,259003570,10200,10200,10200,10200,0
|
|
20230714,131800,259003570,10200,10200,10200,10200,0
|
|
20230714,131700,259003570,10200,10200,10200,10200,0
|
|
20230714,131600,259003570,10200,10200,10200,10200,0
|
|
20230714,131500,259003570,10200,10200,10200,10200,0
|
|
20230714,131400,259003570,10200,10200,10200,10200,0
|
|
20230714,131300,259003570,10200,10200,10200,10200,0
|
|
20230714,131200,259003570,10200,10200,10200,10200,0
|
|
20230714,131100,259003570,10200,10200,10200,10200,0
|
|
20230714,131000,259003570,10200,10200,10200,10200,0
|
|
20230714,130900,259003570,10200,10200,10200,10200,0
|
|
20230714,130800,259003570,10200,10200,10200,10200,0
|
|
20230714,130700,259003570,10200,10200,10200,10200,0
|
|
20230714,130600,259003570,10200,10160,10200,10160,15
|
|
20230714,130500,258851040,10170,10130,10170,10130,50
|
|
20230714,130400,258343250,10150,10150,10150,10150,0
|
|
20230714,130300,258343250,10150,10150,10150,10150,1
|
|
20230714,130200,258333100,10030,10040,10040,10030,20
|
|
20230714,130100,258132320,10030,10050,10050,10030,4
|
|
20230714,130000,258092150,10170,10170,10170,10170,2
|
|
20230714,125900,258071810,10170,10160,10170,10160,20
|
|
20230714,125800,257868520,10170,10170,10170,10170,0
|
|
20230714,125700,257868520,10170,10170,10170,10170,300
|
|
20230714,125600,254817520,10180,10180,10180,10180,0
|
|
20230714,125500,254817520,10180,10180,10180,10180,0
|
|
20230714,125400,254817520,10180,10180,10180,10180,0
|
|
20230714,125300,254817520,10180,10180,10180,10180,0
|
|
20230714,125200,254817520,10180,10180,10180,10180,0
|
|
20230714,125100,254817520,10180,10180,10180,10180,0
|
|
20230714,125000,254817520,10180,10180,10180,10180,0
|
|
20230714,124900,254817520,10180,10180,10180,10180,0
|
|
20230714,124800,254817520,10180,10180,10180,10180,0
|
|
20230714,124700,254817520,10180,10180,10180,10180,0
|
|
20230714,124600,254817520,10180,10180,10180,10180,1
|
|
20230714,124500,254807340,10210,10210,10210,10210,0
|
|
20230714,124400,254807340,10210,10210,10210,10210,0
|
|
20230714,124300,254807340,10210,10210,10210,10210,0
|
|
20230714,124200,254807340,10210,10210,10210,10210,0
|
|
20230714,124100,254807340,10210,10210,10210,10210,0
|
|
20230714,124000,254807340,10210,10210,10210,10210,0
|
|
20230714,123900,254807340,10210,10210,10210,10210,0
|
|
20230714,123800,254807340,10210,10210,10210,10210,0
|
|
20230714,123700,254807340,10210,10210,10210,10210,0
|
|
20230714,123600,254807340,10210,10210,10210,10210,0
|
|
20230714,123500,254807340,10210,10210,10210,10210,0
|
|
20230714,123400,254807340,10210,10210,10210,10210,0
|
|
20230714,123300,254807340,10210,10200,10210,10200,101
|
|
20230714,123200,253777130,10200,10200,10200,10200,0
|
|
20230714,123100,253777130,10200,10200,10200,10200,0
|
|
20230714,123000,253777130,10200,10200,10200,10200,1
|
|
20230714,122900,253766930,10220,10220,10220,10220,0
|
|
20230714,122800,253766930,10220,10220,10220,10220,0
|
|
20230714,122700,253766930,10220,10220,10220,10220,0
|
|
20230714,122600,253766930,10220,10220,10220,10220,0
|
|
20230714,122500,253766930,10220,10220,10220,10220,0
|
|
20230714,122400,253766930,10220,10220,10220,10220,0
|
|
20230714,122300,253766930,10220,10220,10220,10220,0
|
|
20230714,122200,253766930,10220,10220,10220,10220,0
|
|
20230714,122100,253766930,10220,10220,10220,10220,0
|
|
20230714,122000,253766930,10220,10220,10220,10220,0
|
|
20230714,121900,253766930,10220,10170,10220,10170,139
|
|
20230714,121800,252352050,10180,10120,10180,10120,182
|
|
20230714,121700,250509090,10120,10110,10120,10110,43
|
|
20230714,121600,250074230,10120,10010,10120,10010,968
|
|
20230714,121500,240368210,10010,9980,10010,9980,600
|
|
20230714,121400,234380150,9980,9950,9980,9950,254
|
|
20230714,121300,231848250,9980,9980,9980,9980,0
|
|
20230714,121200,231848250,9980,9980,9980,9980,0
|
|
20230714,121100,231848250,9980,9970,9980,9970,4
|
|
20230714,121000,231808350,9940,9940,9940,9940,1
|
|
20230714,120900,231798410,9980,9980,9980,9980,0
|
|
20230714,120800,231798410,9980,9980,9980,9980,0
|
|
20230714,120700,231798410,9980,9980,9980,9980,0
|
|
20230714,120600,231798410,9980,9980,9980,9980,0
|
|
20230714,120500,231798410,9980,9980,9980,9980,0
|
|
20230714,120400,231798410,9980,9930,9980,9930,2
|
|
20230714,120300,231778500,9980,9980,9980,9980,0
|
|
20230714,120200,231778500,9980,9980,9980,9980,0
|
|
20230714,120100,231778500,9980,9980,9980,9980,0
|
|
20230714,120000,231778500,9980,9980,9980,9980,0
|
|
20230714,115900,231778500,9980,9980,9980,9980,0
|
|
20230714,115800,231778500,9980,9970,9980,9970,2
|
|
20230714,115700,231758550,9940,9970,9970,9940,110
|
|
20230714,115600,230665090,9960,9960,9960,9960,50
|
|
20230714,115500,230167090,9960,9960,9960,9960,25
|
|
20230714,115400,229918090,9980,9980,9980,9980,0
|
|
20230714,115300,229918090,9980,9980,9980,9980,65
|
|
20230714,115200,229269390,9980,9980,9980,9980,1
|
|
20230714,115100,229259410,9970,9970,9970,9970,40
|
|
20230714,115000,228860610,9970,9970,9970,9970,0
|
|
20230714,114900,228860610,9970,9970,9970,9970,0
|
|
20230714,114800,228860610,9970,9960,9970,9960,50
|
|
20230714,114700,228362600,9920,9920,9920,9920,0
|
|
20230714,114600,228362600,9920,9960,9960,9920,12
|
|
20230714,114500,228243190,9960,9960,9960,9960,0
|
|
20230714,114400,228243190,9960,9960,9960,9960,0
|
|
20230714,114300,228243190,9960,9960,9960,9960,0
|
|
20230714,114200,228243190,9960,9960,9960,9960,1
|
|
20230714,114100,228233230,9950,9950,9950,9950,101
|
|
20230714,114000,227228280,9920,9920,9920,9920,14
|
|
20230714,113900,227089400,9960,9910,9960,9910,223
|
|
20230714,113800,224879370,9910,9910,9910,9910,95
|
|
20230714,113700,223937920,9910,9910,9910,9910,17
|
|
20230714,113600,223769450,9910,9930,9930,9910,322
|
|
20230714,113500,220574210,9930,9930,9930,9930,1
|
|
20230714,113400,220564280,9940,9970,9980,9940,25
|
|
20230714,113300,220315060,9960,9930,9980,9930,64
|
|
20230714,113200,219677830,9980,9950,9980,9910,80
|
|
20230714,113100,218880630,9970,9970,9970,9970,0
|
|
20230714,113000,218880630,9970,9970,9970,9970,1
|
|
20230714,112900,218870660,9900,9960,9960,9900,4500
|
|
20230714,112800,174233800,9980,9980,9980,9980,112
|
|
20230714,112700,173116040,9950,9960,9960,9950,450
|
|
20230714,112600,168638040,9960,9980,9980,9960,182
|
|
20230714,112500,166823610,9980,9990,9990,9980,20
|
|
20230714,112400,166624000,9980,9980,9980,9980,0
|
|
20230714,112300,166624000,9980,9980,9980,9980,0
|
|
20230714,112200,166624000,9980,9990,9990,9980,45
|
|
20230714,112100,166174840,10020,10020,10020,10020,0
|
|
20230714,112000,166174840,10020,10020,10020,10020,0
|
|
20230714,111900,166174840,10020,10020,10020,10020,24
|
|
20230714,111800,165934360,10020,10020,10020,10020,0
|
|
20230714,111700,165934360,10020,10020,10020,10020,30
|
|
20230714,111600,165633760,10030,10030,10030,10030,0
|
|
20230714,111500,165633760,10030,10030,10030,10030,10
|
|
20230714,111400,165533460,10030,10030,10030,10030,0
|
|
20230714,111300,165533460,10030,10030,10030,10030,0
|
|
20230714,111200,165533460,10030,10030,10030,10030,0
|
|
20230714,111100,165533460,10030,10030,10030,10030,0
|
|
20230714,111000,165533460,10030,10030,10030,10030,0
|
|
20230714,110900,165533460,10030,10030,10030,10030,0
|
|
20230714,110800,165533460,10030,10030,10030,10030,0
|
|
20230714,110700,165533460,10030,10030,10030,10030,0
|
|
20230714,110600,165533460,10030,10030,10030,10030,0
|
|
20230714,110500,165533460,10030,10030,10030,10030,0
|
|
20230714,110400,165533460,10030,10030,10030,10030,0
|
|
20230714,110300,165533460,10030,10030,10030,10030,0
|
|
20230714,110200,165533460,10030,10030,10030,10030,1
|
|
20230714,110100,165523430,10030,10030,10030,10030,0
|
|
20230714,110000,165523430,10030,10030,10030,10030,0
|
|
20230714,105900,165523430,10030,10030,10030,10030,0
|
|
20230714,105800,165523430,10030,10030,10030,10030,0
|
|
20230714,105700,165523430,10030,10030,10030,10030,0
|
|
20230714,105600,165523430,10030,10030,10030,10030,0
|
|
20230714,105500,165523430,10030,10030,10030,10030,0
|
|
20230714,105400,165523430,10030,10030,10030,10030,0
|
|
20230714,105300,165523430,10030,10030,10030,10030,0
|
|
20230714,105200,165523430,10030,10030,10030,10030,22
|
|
20230714,105100,165302770,10030,10030,10030,10030,0
|
|
20230714,105000,165302770,10030,10030,10030,10030,0
|
|
20230714,104900,165302770,10030,10030,10030,10030,0
|
|
20230714,104800,165302770,10030,10030,10030,10030,0
|
|
20230714,104700,165302770,10030,10000,10030,9980,210
|
|
20230714,104600,163206400,10000,10000,10000,10000,0
|
|
20230714,104500,163206400,10000,10000,10000,10000,1
|
|
20230714,104400,163196400,9990,9990,9990,9990,0
|
|
20230714,104300,163196400,9990,9990,9990,9990,0
|
|
20230714,104200,163196400,9990,9990,9990,9990,3
|
|
20230714,104100,163166430,10000,10000,10000,10000,0
|
|
20230714,104000,163166430,10000,10000,10000,10000,0
|
|
20230714,103900,163166430,10000,10000,10000,10000,0
|
|
20230714,103800,163166430,10000,10000,10000,10000,0
|
|
20230714,103700,163166430,10000,10000,10000,10000,0
|
|
20230714,103600,163166430,10000,10000,10000,10000,2
|
|
20230714,103500,163146430,10000,10000,10000,10000,0
|
|
20230714,103400,163146430,10000,10000,10000,10000,11
|
|
20230714,103300,163036430,10000,10000,10000,10000,0
|
|
20230714,103200,163036430,10000,10000,10000,10000,73
|
|
20230714,103100,162306430,10000,10000,10000,10000,0
|
|
20230714,103000,162306430,10000,10000,10000,10000,0
|
|
20230714,102900,162306430,10000,10000,10000,10000,0
|
|
20230714,102800,162306430,10000,10000,10000,10000,0
|
|
20230714,102700,162306430,10000,10000,10000,10000,0
|
|
20230714,102600,162306430,10000,10000,10000,10000,3
|
|
20230714,102500,162276430,10000,10000,10000,10000,13
|
|
20230714,102400,162146430,10000,10000,10000,9950,3097
|
|
20230714,102300,131292470,10000,10000,10000,10000,300
|
|
20230714,102200,128292470,10000,10000,10000,10000,0
|
|
20230714,102100,128292470,10000,10000,10000,10000,0
|
|
20230714,102000,128292470,10000,10000,10000,10000,0
|
|
20230714,101900,128292470,10000,10000,10000,10000,358
|
|
20230714,101800,124712470,10000,10000,10000,10000,0
|
|
20230714,101700,124712470,10000,10000,10000,10000,101
|
|
20230714,101600,123702470,10000,10000,10000,10000,100
|
|
20230714,101500,122702470,10000,10000,10000,10000,207
|
|
20230714,101400,120632470,10020,10020,10020,10020,1
|
|
20230714,101300,120622450,10020,10010,10020,10000,101
|
|
20230714,101200,119612330,10010,10010,10010,10010,20
|
|
20230714,101100,119412130,10010,10030,10030,10010,15
|
|
20230714,101000,119261950,10040,10040,10040,10040,100
|
|
20230714,100900,118257950,10040,10040,10040,10040,0
|
|
20230714,100800,118257950,10040,10040,10040,10040,0
|
|
20230714,100700,118257950,10040,10030,10040,10030,10
|
|
20230714,100600,118157640,10030,10030,10040,10030,1017
|
|
20230714,100500,107949090,10030,10030,10030,10030,1
|
|
20230714,100400,107939060,10020,10020,10020,10020,0
|
|
20230714,100300,107939060,10020,10020,10020,10020,0
|
|
20230714,100200,107939060,10020,10030,10030,10020,110
|
|
20230714,100100,106835860,10020,9990,10020,9990,201
|
|
20230714,100000,104827570,9990,9960,9990,9960,38
|
|
20230714,095900,104448270,9980,10000,10000,9970,431
|
|
20230714,095800,100144850,10000,10000,10000,10000,5
|
|
20230714,095700,100094850,10000,10000,10000,10000,1
|
|
20230714,095600,100084850,10000,9990,10000,9990,52
|
|
20230714,095500,99565360,9990,10010,10010,9950,2205
|
|
20230714,095400,77533220,10030,10040,10040,10020,103
|
|
20230714,095300,76501130,10040,10030,10040,10030,160
|
|
20230714,095200,74896320,10040,10040,10040,10040,0
|
|
20230714,095100,74896320,10040,10050,10050,10040,75
|
|
20230714,095000,74143080,10060,10120,10120,10060,21
|
|
20230714,094900,73931760,10050,10050,10050,10050,2
|
|
20230714,094800,73911660,10050,10050,10050,10050,260
|
|
20230714,094700,71298660,10050,10050,10050,10050,151
|
|
20230714,094600,69781110,10060,10060,10060,10060,2
|
|
20230714,094500,69760990,10160,10160,10160,10160,0
|
|
20230714,094400,69760990,10160,10160,10160,10160,0
|
|
20230714,094300,69760990,10160,10070,10160,10070,91
|
|
20230714,094200,68844530,10070,10070,10070,10070,375
|
|
20230714,094100,65068280,10070,10120,10120,10070,1235
|
|
20230714,094000,52599280,10120,10120,10120,10110,444
|
|
20230714,093900,48108490,10130,10130,10130,10130,70
|
|
20230714,093800,47399390,10200,10150,10200,10130,195
|
|
20230714,093700,45423730,10150,10150,10150,10150,0
|
|
20230714,093600,45423730,10150,10160,10160,10150,70
|
|
20230714,093500,44712730,10160,10160,10160,10160,0
|
|
20230714,093400,44712730,10160,10170,10180,10160,919
|
|
20230714,093300,35370530,10180,10180,10180,10180,20
|
|
20230714,093200,35166930,10210,10210,10210,10210,0
|
|
20230714,093100,35166930,10210,10210,10210,10210,0
|
|
20230714,093000,35166930,10210,10210,10210,10210,0
|
|
20230714,092900,35166930,10210,10210,10210,10210,0
|
|
20230714,092800,35166930,10210,10210,10210,10210,0
|
|
20230714,092700,35166930,10210,10210,10210,10210,0
|
|
20230714,092600,35166930,10210,10210,10210,10210,0
|
|
20230714,092500,35166930,10210,10210,10210,10210,141
|
|
20230714,092400,33727320,10190,10190,10190,10190,13
|
|
20230714,092300,33594850,10190,10190,10190,10190,5
|
|
20230714,092200,33543900,10200,10200,10200,10200,0
|
|
20230714,092100,33543900,10200,10200,10200,10200,0
|
|
20230714,092000,33543900,10200,10200,10200,10200,200
|
|
20230714,091900,31503900,10260,10260,10260,10260,0
|
|
20230714,091800,31503900,10260,10210,10260,10210,99
|
|
20230714,091700,30493060,10270,10260,10270,10260,21
|
|
20230714,091600,30277590,10290,10290,10290,10290,0
|
|
20230714,091500,30277590,10290,10290,10290,10290,0
|
|
20230714,091400,30277590,10290,10140,10290,10140,552
|
|
20230714,091300,24673580,10140,10140,10140,10140,0
|
|
20230714,091200,24673580,10140,10140,10140,10140,3
|
|
20230714,091100,24643160,10180,10120,10180,10120,116
|
|
20230714,091000,23462880,10120,10130,10130,10110,493
|
|
20230714,090900,18473630,10120,10110,10120,10110,38
|
|
20230714,090800,18089270,10070,10070,10070,10070,564
|
|
20230714,090700,12409790,10180,10180,10180,10180,0
|
|
20230714,090600,12409790,10180,10160,10180,10160,6
|
|
20230714,090500,12348810,10190,10160,10190,10150,214
|
|
20230714,090400,10168670,10190,10190,10190,10170,224
|
|
20230714,090300,7886590,10300,10300,10300,10300,389
|
|
20230714,090200,3879890,10300,10300,10300,10300,1
|
|
20230714,090100,3869590,10210,10210,10210,10210,0
|
|
20230714,090000,3869590,10210,10210,10210,10210,379
|