641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,193800,308315330,9700,9700,9700,9700,1164
|
|
20230719,193700,308315330,9700,9700,9700,9700,0
|
|
20230719,193600,308315330,9700,9700,9700,9700,0
|
|
20230719,193500,308315330,9700,9700,9700,9700,0
|
|
20230719,193400,308315330,9700,9700,9700,9700,0
|
|
20230719,193300,308315330,9700,9700,9700,9700,0
|
|
20230719,193200,308315330,9700,9700,9700,9700,0
|
|
20230719,193100,308315330,9700,9700,9700,9700,0
|
|
20230719,193000,308315330,9700,9700,9700,9700,0
|
|
20230719,192900,308315330,9700,9700,9700,9700,0
|
|
20230719,192800,308315330,9700,9700,9700,9700,0
|
|
20230719,192700,308315330,9700,9700,9700,9700,0
|
|
20230719,192600,308315330,9700,9700,9700,9700,0
|
|
20230719,192500,308315330,9700,9700,9700,9700,0
|
|
20230719,192400,308315330,9700,9700,9700,9700,0
|
|
20230719,192300,308315330,9700,9700,9700,9700,0
|
|
20230719,192200,308315330,9700,9700,9700,9700,0
|
|
20230719,192100,308315330,9700,9700,9700,9700,0
|
|
20230719,192000,308315330,9700,9700,9700,9700,0
|
|
20230719,191900,308315330,9700,9700,9700,9700,0
|
|
20230719,191800,308315330,9700,9700,9700,9700,0
|
|
20230719,191700,308315330,9700,9700,9700,9700,0
|
|
20230719,191600,308315330,9700,9700,9700,9700,0
|
|
20230719,191500,308315330,9700,9700,9700,9700,0
|
|
20230719,191400,308315330,9700,9700,9700,9700,0
|
|
20230719,191300,308315330,9700,9700,9700,9700,0
|
|
20230719,191200,308315330,9700,9700,9700,9700,0
|
|
20230719,191100,308315330,9700,9700,9700,9700,0
|
|
20230719,191000,308315330,9700,9700,9700,9700,0
|
|
20230719,190900,308315330,9700,9700,9700,9700,0
|
|
20230719,190800,308315330,9700,9700,9700,9700,1164
|
|
20230719,190700,308315330,9700,9700,9700,9700,0
|
|
20230719,190600,308315330,9700,9700,9700,9700,0
|
|
20230719,190500,308315330,9700,9700,9700,9700,0
|
|
20230719,190400,308315330,9700,9700,9700,9700,0
|
|
20230719,190300,308315330,9700,9700,9700,9700,0
|
|
20230719,190200,308315330,9700,9700,9700,9700,0
|
|
20230719,190100,308315330,9700,9700,9700,9700,0
|
|
20230719,190000,308315330,9700,9700,9700,9700,0
|
|
20230719,185900,308315330,9700,9700,9700,9700,0
|
|
20230719,185800,308315330,9700,9700,9700,9700,0
|
|
20230719,185700,308315330,9700,9700,9700,9700,0
|
|
20230719,185600,308315330,9700,9700,9700,9700,0
|
|
20230719,185500,308315330,9700,9700,9700,9700,0
|
|
20230719,185400,308315330,9700,9700,9700,9700,0
|
|
20230719,185300,308315330,9700,9700,9700,9700,0
|
|
20230719,185200,308315330,9700,9700,9700,9700,0
|
|
20230719,185100,308315330,9700,9700,9700,9700,0
|
|
20230719,185000,308315330,9700,9700,9700,9700,0
|
|
20230719,184900,308315330,9700,9700,9700,9700,0
|
|
20230719,184800,308315330,9700,9700,9700,9700,0
|
|
20230719,184700,308315330,9700,9700,9700,9700,0
|
|
20230719,184600,308315330,9700,9700,9700,9700,0
|
|
20230719,184500,308315330,9700,9700,9700,9700,0
|
|
20230719,184400,308315330,9700,9700,9700,9700,0
|
|
20230719,184300,308315330,9700,9700,9700,9700,0
|
|
20230719,184200,308315330,9700,9700,9700,9700,0
|
|
20230719,184100,308315330,9700,9700,9700,9700,0
|
|
20230719,184000,308315330,9700,9700,9700,9700,0
|
|
20230719,183900,308315330,9700,9700,9700,9700,0
|
|
20230719,183800,308315330,9700,9700,9700,9700,1164
|
|
20230719,183700,308315330,9700,9700,9700,9700,0
|
|
20230719,183600,308315330,9700,9700,9700,9700,0
|
|
20230719,183500,308315330,9700,9700,9700,9700,0
|
|
20230719,183400,308315330,9700,9700,9700,9700,0
|
|
20230719,183300,308315330,9700,9700,9700,9700,0
|
|
20230719,183200,308315330,9700,9700,9700,9700,0
|
|
20230719,183100,308315330,9700,9700,9700,9700,0
|
|
20230719,183000,308315330,9700,9700,9700,9700,0
|
|
20230719,182900,308315330,9700,9700,9700,9700,0
|
|
20230719,182800,308315330,9700,9700,9700,9700,0
|
|
20230719,182700,308315330,9700,9700,9700,9700,0
|
|
20230719,182600,308315330,9700,9700,9700,9700,0
|
|
20230719,182500,308315330,9700,9700,9700,9700,0
|
|
20230719,182400,308315330,9700,9700,9700,9700,0
|
|
20230719,182300,308315330,9700,9700,9700,9700,0
|
|
20230719,182200,308315330,9700,9700,9700,9700,0
|
|
20230719,182100,308315330,9700,9700,9700,9700,0
|
|
20230719,182000,308315330,9700,9700,9700,9700,0
|
|
20230719,181900,308315330,9700,9700,9700,9700,0
|
|
20230719,181800,308315330,9700,9700,9700,9700,0
|
|
20230719,181700,308315330,9700,9700,9700,9700,0
|
|
20230719,181600,308315330,9700,9700,9700,9700,0
|
|
20230719,181500,308315330,9700,9700,9700,9700,0
|
|
20230719,181400,308315330,9700,9700,9700,9700,0
|
|
20230719,181300,308315330,9700,9700,9700,9700,0
|
|
20230719,181200,308315330,9700,9700,9700,9700,0
|
|
20230719,181100,308315330,9700,9700,9700,9700,0
|
|
20230719,181000,308315330,9700,9700,9700,9700,0
|
|
20230719,180900,308315330,9700,9700,9700,9700,0
|
|
20230719,180800,308315330,9700,9700,9700,9700,1164
|
|
20230719,180700,308315330,9700,9700,9700,9700,0
|
|
20230719,180600,308315330,9700,9700,9700,9700,0
|
|
20230719,180500,308315330,9700,9700,9700,9700,0
|
|
20230719,180400,308315330,9700,9700,9700,9700,0
|
|
20230719,180300,308315330,9700,9700,9700,9700,0
|
|
20230719,180200,308315330,9700,9700,9700,9700,0
|
|
20230719,180100,308315330,9700,9700,9700,9700,0
|
|
20230719,180000,308315330,9700,9700,9700,9700,0
|
|
20230719,175900,308315330,9700,9700,9700,9700,0
|
|
20230719,175800,308315330,9700,9700,9700,9700,0
|
|
20230719,175700,308315330,9700,9700,9700,9700,0
|
|
20230719,175600,308315330,9700,9700,9700,9700,0
|
|
20230719,175500,308315330,9700,9700,9700,9700,0
|
|
20230719,175400,308315330,9700,9700,9700,9700,0
|
|
20230719,175300,308315330,9700,9700,9700,9700,0
|
|
20230719,175200,308315330,9700,9700,9700,9700,0
|
|
20230719,175100,308315330,9700,9700,9700,9700,0
|
|
20230719,175000,308315330,9700,9700,9700,9700,0
|
|
20230719,174900,308315330,9700,9700,9700,9700,0
|
|
20230719,174800,308315330,9700,9700,9700,9700,0
|
|
20230719,174700,308315330,9700,9700,9700,9700,0
|
|
20230719,174600,308315330,9700,9700,9700,9700,0
|
|
20230719,174500,308315330,9700,9700,9700,9700,0
|
|
20230719,174400,308315330,9700,9700,9700,9700,0
|
|
20230719,174300,308315330,9700,9700,9700,9700,0
|
|
20230719,174200,308315330,9700,9700,9700,9700,0
|
|
20230719,174100,308315330,9700,9700,9700,9700,0
|
|
20230719,174000,308315330,9700,9700,9700,9700,0
|
|
20230719,173900,308315330,9700,9700,9700,9700,0
|
|
20230719,173800,308315330,9700,9700,9700,9700,1164
|
|
20230719,173700,308315330,9700,9700,9700,9700,0
|
|
20230719,173600,308315330,9700,9700,9700,9700,0
|
|
20230719,173500,308315330,9700,9700,9700,9700,0
|
|
20230719,173400,308315330,9700,9700,9700,9700,0
|
|
20230719,173300,308315330,9700,9700,9700,9700,0
|
|
20230719,173200,308315330,9700,9700,9700,9700,0
|
|
20230719,173100,308315330,9700,9700,9700,9700,0
|
|
20230719,173000,308315330,9700,9700,9700,9700,0
|
|
20230719,172900,308315330,9700,9700,9700,9700,0
|
|
20230719,172800,308315330,9700,9700,9700,9700,0
|
|
20230719,172700,308315330,9700,9700,9700,9700,0
|
|
20230719,172600,308315330,9700,9700,9700,9700,0
|
|
20230719,172500,308315330,9700,9700,9700,9700,0
|
|
20230719,172400,308315330,9700,9700,9700,9700,0
|
|
20230719,172300,308315330,9700,9700,9700,9700,0
|
|
20230719,172200,308315330,9700,9700,9700,9700,0
|
|
20230719,172100,308315330,9700,9700,9700,9700,0
|
|
20230719,172000,308315330,9700,9700,9700,9700,0
|
|
20230719,171900,308315330,9700,9700,9700,9700,0
|
|
20230719,171800,308315330,9700,9700,9700,9700,0
|
|
20230719,171700,308315330,9700,9700,9700,9700,0
|
|
20230719,171600,308315330,9700,9700,9700,9700,0
|
|
20230719,171500,308315330,9700,9700,9700,9700,0
|
|
20230719,171400,308315330,9700,9700,9700,9700,0
|
|
20230719,171300,308315330,9700,9700,9700,9700,0
|
|
20230719,171200,308315330,9700,9700,9700,9700,0
|
|
20230719,171100,308315330,9700,9700,9700,9700,0
|
|
20230719,171000,308315330,9700,9700,9700,9700,0
|
|
20230719,170900,308315330,9700,9700,9700,9700,0
|
|
20230719,170800,308315330,9700,9700,9700,9700,1164
|
|
20230719,170700,308315330,9700,9700,9700,9700,0
|
|
20230719,170600,308315330,9700,9700,9700,9700,0
|
|
20230719,170500,308315330,9700,9700,9700,9700,0
|
|
20230719,170400,308315330,9700,9700,9700,9700,0
|
|
20230719,170300,308315330,9700,9700,9700,9700,0
|
|
20230719,170200,308315330,9700,9700,9700,9700,0
|
|
20230719,170100,308315330,9700,9700,9700,9700,0
|
|
20230719,170000,308315330,9700,9700,9700,9700,0
|
|
20230719,165900,308315330,9700,9700,9700,9700,0
|
|
20230719,165800,308315330,9700,9700,9700,9700,0
|
|
20230719,165700,308315330,9700,9700,9700,9700,0
|
|
20230719,165600,308315330,9700,9700,9700,9700,0
|
|
20230719,165500,308315330,9700,9700,9700,9700,0
|
|
20230719,165400,308315330,9700,9700,9700,9700,0
|
|
20230719,165300,308315330,9700,9700,9700,9700,0
|
|
20230719,165200,308315330,9700,9700,9700,9700,0
|
|
20230719,165100,308315330,9700,9700,9700,9700,0
|
|
20230719,165000,308315330,9700,9700,9700,9700,0
|
|
20230719,164900,308315330,9700,9700,9700,9700,0
|
|
20230719,164800,308315330,9700,9700,9700,9700,0
|
|
20230719,164700,308315330,9700,9700,9700,9700,0
|
|
20230719,164600,308315330,9700,9700,9700,9700,0
|
|
20230719,164500,308315330,9700,9700,9700,9700,0
|
|
20230719,164400,308315330,9700,9700,9700,9700,0
|
|
20230719,164300,308315330,9700,9700,9700,9700,0
|
|
20230719,164200,308315330,9700,9700,9700,9700,0
|
|
20230719,164100,308315330,9700,9700,9700,9700,0
|
|
20230719,164000,308315330,9700,9700,9700,9700,0
|
|
20230719,163900,308315330,9700,9700,9700,9700,0
|
|
20230719,163800,308315330,9700,9700,9700,9700,1164
|
|
20230719,163700,308315330,9700,9700,9700,9700,0
|
|
20230719,163600,308315330,9700,9700,9700,9700,0
|
|
20230719,163500,308315330,9700,9700,9700,9700,0
|
|
20230719,163400,308315330,9700,9700,9700,9700,0
|
|
20230719,163300,308315330,9700,9700,9700,9700,0
|
|
20230719,163200,308315330,9700,9700,9700,9700,0
|
|
20230719,163100,308315330,9700,9700,9700,9700,0
|
|
20230719,163000,308315330,9700,9700,9700,9700,0
|
|
20230719,162900,308315330,9700,9700,9700,9700,0
|
|
20230719,162800,308315330,9700,9700,9700,9700,0
|
|
20230719,162700,308315330,9700,9700,9700,9700,0
|
|
20230719,162600,308315330,9700,9700,9700,9700,0
|
|
20230719,162500,308315330,9700,9700,9700,9700,0
|
|
20230719,162400,308315330,9700,9700,9700,9700,0
|
|
20230719,162300,308315330,9700,9700,9700,9700,0
|
|
20230719,162200,308315330,9700,9700,9700,9700,0
|
|
20230719,162100,308315330,9700,9700,9700,9700,0
|
|
20230719,162000,308315330,9700,9700,9700,9700,0
|
|
20230719,161900,308315330,9700,9700,9700,9700,0
|
|
20230719,161800,308315330,9700,9700,9700,9700,0
|
|
20230719,161700,308315330,9700,9700,9700,9700,0
|
|
20230719,161600,308315330,9700,9700,9700,9700,0
|
|
20230719,161500,308315330,9700,9700,9700,9700,0
|
|
20230719,161400,308315330,9700,9700,9700,9700,0
|
|
20230719,161300,308315330,9700,9700,9700,9700,0
|
|
20230719,161200,308315330,9700,9700,9700,9700,0
|
|
20230719,161100,308315330,9700,9700,9700,9700,0
|
|
20230719,161000,308315330,9700,9700,9700,9700,0
|
|
20230719,160900,308315330,9700,9700,9700,9700,0
|
|
20230719,160800,308315330,9700,9700,9700,9700,1164
|
|
20230719,160700,308315330,9700,9700,9700,9700,0
|
|
20230719,160600,308315330,9700,9700,9700,9700,0
|
|
20230719,160500,308315330,9700,9700,9700,9700,0
|
|
20230719,160400,308315330,9700,9700,9700,9700,0
|
|
20230719,160300,308315330,9700,9700,9700,9700,0
|
|
20230719,160200,308315330,9700,9700,9700,9700,0
|
|
20230719,160100,308315330,9700,9700,9700,9700,0
|
|
20230719,160000,308315330,9700,9700,9700,9700,0
|
|
20230719,155900,308315330,9700,9700,9700,9700,0
|
|
20230719,155800,308315330,9700,9700,9700,9700,0
|
|
20230719,155700,308315330,9700,9700,9700,9700,0
|
|
20230719,155600,308315330,9700,9700,9700,9700,0
|
|
20230719,155500,308315330,9700,9700,9700,9700,0
|
|
20230719,155400,308315330,9700,9700,9700,9700,0
|
|
20230719,155300,308315330,9700,9700,9700,9700,0
|
|
20230719,155200,308315330,9700,9700,9700,9700,0
|
|
20230719,155100,308315330,9700,9700,9700,9700,0
|
|
20230719,155000,308315330,9700,9700,9700,9700,0
|
|
20230719,154900,308315330,9700,9700,9700,9700,0
|
|
20230719,154800,308315330,9700,9700,9700,9700,0
|
|
20230719,154700,308315330,9700,9700,9700,9700,0
|
|
20230719,154600,308315330,9700,9700,9700,9700,0
|
|
20230719,154500,308315330,9700,9700,9700,9700,0
|
|
20230719,154400,308315330,9700,9700,9700,9700,0
|
|
20230719,154300,308315330,9700,9700,9700,9700,0
|
|
20230719,154200,308315330,9700,9700,9700,9700,0
|
|
20230719,154100,308315330,9700,9700,9700,9700,0
|
|
20230719,154000,308315330,9700,9700,9700,9700,0
|
|
20230719,153900,308315330,9700,9700,9700,9700,0
|
|
20230719,153800,308315330,9700,9700,9700,9700,1164
|
|
20230719,153700,308315330,9700,9700,9700,9700,0
|
|
20230719,153600,308315330,9700,9700,9700,9700,0
|
|
20230719,153500,308315330,9700,9700,9700,9700,0
|
|
20230719,153400,308315330,9700,9700,9700,9700,0
|
|
20230719,153300,308315330,9700,9700,9700,9700,0
|
|
20230719,153200,308315330,9700,9700,9700,9700,0
|
|
20230719,153100,308315330,9700,9700,9700,9700,0
|
|
20230719,153000,308315330,9700,9700,9700,9700,1164
|
|
20230719,152900,297024530,9700,9700,9700,9700,0
|
|
20230719,152800,297024530,9700,9700,9700,9700,0
|
|
20230719,152700,297024530,9700,9700,9700,9700,0
|
|
20230719,152600,297024530,9700,9700,9700,9700,0
|
|
20230719,152500,297024530,9700,9700,9700,9700,0
|
|
20230719,152400,297024530,9700,9700,9700,9700,0
|
|
20230719,152300,297024530,9700,9700,9700,9700,0
|
|
20230719,152200,297024530,9700,9700,9700,9700,0
|
|
20230719,152100,297024530,9700,9700,9700,9700,0
|
|
20230719,152000,297024530,9700,9700,9700,9700,0
|
|
20230719,151900,297024530,9700,9700,9700,9700,0
|
|
20230719,151800,297024530,9700,9700,9700,9700,0
|
|
20230719,151700,297024530,9700,9700,9700,9700,62
|
|
20230719,151600,296423130,9700,9690,9700,9690,8
|
|
20230719,151500,296345570,9700,9700,9700,9660,41
|
|
20230719,151400,295948700,9740,9730,9740,9730,75
|
|
20230719,151300,295218330,9740,9720,9740,9710,20
|
|
20230719,151200,295024020,9720,9720,9720,9720,0
|
|
20230719,151100,295024020,9720,9720,9720,9720,322
|
|
20230719,151000,291894180,9740,9700,9740,9700,639
|
|
20230719,150900,285695840,9740,9750,9750,9740,245
|
|
20230719,150800,283307100,9750,9750,9750,9750,106
|
|
20230719,150700,282273600,9750,9760,9760,9750,24
|
|
20230719,150600,282039420,9760,9760,9760,9760,104
|
|
20230719,150500,281024380,9760,9750,9760,9750,309
|
|
20230719,150400,278011290,9750,9690,9750,9680,1567
|
|
20230719,150300,262779990,9700,9620,9700,9620,1761
|
|
20230719,150200,245798060,9620,9600,9620,9600,108
|
|
20230719,150100,244761180,9600,9600,9600,9590,30
|
|
20230719,150000,244473240,9600,9600,9600,9600,101
|
|
20230719,145900,243503640,9600,9600,9600,9600,0
|
|
20230719,145800,243503640,9600,9600,9600,9600,0
|
|
20230719,145700,243503640,9600,9600,9600,9600,1
|
|
20230719,145600,243494040,9600,9600,9600,9600,2
|
|
20230719,145500,243474840,9600,9600,9600,9600,1
|
|
20230719,145400,243465240,9600,9600,9600,9600,0
|
|
20230719,145300,243465240,9600,9510,9600,9510,872
|
|
20230719,145200,235164590,9520,9520,9520,9520,0
|
|
20230719,145100,235164590,9520,9520,9520,9520,1
|
|
20230719,145000,235155070,9520,9520,9520,9520,0
|
|
20230719,144900,235155070,9520,9520,9520,9520,1
|
|
20230719,144800,235145550,9520,9520,9520,9520,10
|
|
20230719,144700,235050350,9510,9510,9510,9510,0
|
|
20230719,144600,235050350,9510,9510,9510,9510,109
|
|
20230719,144500,234013760,9520,9520,9520,9520,3
|
|
20230719,144400,233985200,9520,9520,9520,9520,0
|
|
20230719,144300,233985200,9520,9520,9520,9520,2
|
|
20230719,144200,233966160,9520,9520,9520,9520,1
|
|
20230719,144100,233956640,9520,9520,9520,9520,4
|
|
20230719,144000,233918560,9520,9520,9520,9520,111
|
|
20230719,143900,232861840,9530,9530,9530,9530,0
|
|
20230719,143800,232861840,9530,9530,9530,9530,1
|
|
20230719,143700,232852310,9530,9530,9530,9530,0
|
|
20230719,143600,232852310,9530,9530,9530,9530,1
|
|
20230719,143500,232842780,9530,9530,9530,9530,0
|
|
20230719,143400,232842780,9530,9530,9530,9530,1
|
|
20230719,143300,232833250,9530,9530,9530,9530,1
|
|
20230719,143200,232823720,9530,9530,9530,9530,101
|
|
20230719,143100,231861190,9550,9550,9550,9550,50
|
|
20230719,143000,231383690,9550,9550,9550,9550,24
|
|
20230719,142900,231154490,9560,9560,9560,9560,0
|
|
20230719,142800,231154490,9560,9560,9560,9560,0
|
|
20230719,142700,231154490,9560,9560,9560,9560,0
|
|
20230719,142600,231154490,9560,9560,9560,9560,1
|
|
20230719,142500,231144930,9530,9540,9540,9530,5
|
|
20230719,142400,231097270,9570,9570,9570,9570,0
|
|
20230719,142300,231097270,9570,9570,9570,9570,0
|
|
20230719,142200,231097270,9570,9530,9570,9530,2
|
|
20230719,142100,231078170,9530,9480,9530,9480,2
|
|
20230719,142000,231059160,9400,9580,9590,9400,682
|
|
20230719,141900,224569800,9590,9590,9590,9590,1
|
|
20230719,141800,224560210,9600,9600,9600,9600,10
|
|
20230719,141700,224464210,9600,9600,9600,9600,0
|
|
20230719,141600,224464210,9600,9590,9600,9590,21
|
|
20230719,141500,224262620,9590,9590,9590,9590,0
|
|
20230719,141400,224262620,9590,9590,9590,9590,0
|
|
20230719,141300,224262620,9590,9590,9590,9590,4
|
|
20230719,141200,224224260,9600,9600,9600,9600,0
|
|
20230719,141100,224224260,9600,9600,9600,9600,1
|
|
20230719,141000,224214660,9610,9610,9610,9610,0
|
|
20230719,140900,224214660,9610,9610,9610,9610,0
|
|
20230719,140800,224214660,9610,9610,9610,9610,0
|
|
20230719,140700,224214660,9610,9610,9610,9600,3
|
|
20230719,140600,224185840,9610,9610,9610,9610,0
|
|
20230719,140500,224185840,9610,9610,9610,9610,1
|
|
20230719,140400,224176230,9610,9600,9610,9600,2
|
|
20230719,140300,224157020,9590,9590,9590,9590,0
|
|
20230719,140200,224157020,9590,9590,9590,9590,1
|
|
20230719,140100,224147430,9600,9600,9600,9600,0
|
|
20230719,140000,224147430,9600,9590,9600,9590,4
|
|
20230719,135900,224109060,9610,9610,9610,9610,0
|
|
20230719,135800,224109060,9610,9610,9610,9610,0
|
|
20230719,135700,224109060,9610,9610,9610,9610,0
|
|
20230719,135600,224109060,9610,9610,9610,9610,2
|
|
20230719,135500,224089840,9610,9600,9610,9600,3
|
|
20230719,135400,224061030,9610,9620,9620,9610,37
|
|
20230719,135300,223705440,9630,9640,9640,9630,7
|
|
20230719,135200,223638000,9630,9630,9640,9630,12
|
|
20230719,135100,223522430,9630,9640,9640,9630,5
|
|
20230719,135000,223474240,9640,9640,9640,9640,0
|
|
20230719,134900,223474240,9640,9640,9640,9640,2
|
|
20230719,134800,223454960,9640,9640,9640,9640,3
|
|
20230719,134700,223426040,9640,9640,9640,9640,1
|
|
20230719,134600,223416400,9620,9620,9620,9620,0
|
|
20230719,134500,223416400,9620,9620,9620,9620,0
|
|
20230719,134400,223416400,9620,9620,9620,9620,0
|
|
20230719,134300,223416400,9620,9620,9620,9620,0
|
|
20230719,134200,223416400,9620,9640,9640,9620,59
|
|
20230719,134100,222847770,9630,9630,9630,9630,1
|
|
20230719,134000,222838140,9640,9640,9640,9640,0
|
|
20230719,133900,222838140,9640,9640,9640,9640,0
|
|
20230719,133800,222838140,9640,9640,9640,9640,1
|
|
20230719,133700,222828500,9640,9640,9640,9640,0
|
|
20230719,133600,222828500,9640,9640,9640,9640,2
|
|
20230719,133500,222809220,9640,9640,9640,9640,2
|
|
20230719,133400,222789940,9640,9640,9640,9640,0
|
|
20230719,133300,222789940,9640,9640,9640,9640,1
|
|
20230719,133200,222780300,9640,9640,9640,9640,1
|
|
20230719,133100,222770660,9640,9640,9640,9640,2
|
|
20230719,133000,222751380,9640,9640,9640,9640,1
|
|
20230719,132900,222741740,9630,9630,9630,9630,0
|
|
20230719,132800,222741740,9630,9640,9640,9630,9
|
|
20230719,132700,222655060,9630,9630,9630,9630,12
|
|
20230719,132600,222539500,9640,9640,9640,9640,0
|
|
20230719,132500,222539500,9640,9640,9640,9640,0
|
|
20230719,132400,222539500,9640,9640,9640,9640,1
|
|
20230719,132300,222529860,9640,9640,9640,9640,0
|
|
20230719,132200,222529860,9640,9640,9640,9640,1
|
|
20230719,132100,222520220,9630,9630,9630,9630,0
|
|
20230719,132000,222520220,9630,9630,9630,9630,1
|
|
20230719,131900,222510590,9640,9640,9640,9640,0
|
|
20230719,131800,222510590,9640,9640,9640,9640,0
|
|
20230719,131700,222510590,9640,9640,9640,9640,0
|
|
20230719,131600,222510590,9640,9640,9640,9640,0
|
|
20230719,131500,222510590,9640,9640,9640,9640,0
|
|
20230719,131400,222510590,9640,9640,9640,9640,1
|
|
20230719,131300,222500950,9640,9640,9640,9640,0
|
|
20230719,131200,222500950,9640,9640,9640,9640,0
|
|
20230719,131100,222500950,9640,9640,9640,9640,1
|
|
20230719,131000,222491310,9640,9640,9640,9640,0
|
|
20230719,130900,222491310,9640,9640,9640,9640,0
|
|
20230719,130800,222491310,9640,9640,9640,9640,0
|
|
20230719,130700,222491310,9640,9640,9640,9640,1
|
|
20230719,130600,222481670,9630,9630,9630,9630,0
|
|
20230719,130500,222481670,9630,9640,9640,9630,101
|
|
20230719,130400,221508040,9640,9640,9640,9640,3
|
|
20230719,130300,221479120,9650,9650,9650,9650,0
|
|
20230719,130200,221479120,9650,9650,9650,9650,0
|
|
20230719,130100,221479120,9650,9650,9650,9650,2
|
|
20230719,130000,221459820,9650,9650,9650,9650,0
|
|
20230719,125900,221459820,9650,9650,9650,9650,10
|
|
20230719,125800,221363320,9650,9650,9650,9650,0
|
|
20230719,125700,221363320,9650,9650,9650,9650,0
|
|
20230719,125600,221363320,9650,9650,9650,9650,0
|
|
20230719,125500,221363320,9650,9650,9650,9650,0
|
|
20230719,125400,221363320,9650,9650,9650,9650,2
|
|
20230719,125300,221344020,9640,9640,9640,9640,0
|
|
20230719,125200,221344020,9640,9640,9640,9640,0
|
|
20230719,125100,221344020,9640,9640,9640,9640,0
|
|
20230719,125000,221344020,9640,9640,9640,9640,0
|
|
20230719,124900,221344020,9640,9640,9640,9640,92
|
|
20230719,124800,220457140,9640,9640,9640,9640,8
|
|
20230719,124700,220380020,9640,9640,9640,9640,0
|
|
20230719,124600,220380020,9640,9640,9640,9640,112
|
|
20230719,124500,219300340,9600,9600,9600,9600,168
|
|
20230719,124400,217687540,9600,9600,9600,9600,0
|
|
20230719,124300,217687540,9600,9630,9630,9600,133
|
|
20230719,124200,216410480,9640,9640,9640,9640,0
|
|
20230719,124100,216410480,9640,9640,9640,9640,0
|
|
20230719,124000,216410480,9640,9640,9640,9640,2102
|
|
20230719,123900,196147200,9650,9650,9650,9650,3
|
|
20230719,123800,196118250,9650,9650,9650,9650,1
|
|
20230719,123700,196108600,9660,9660,9660,9660,1
|
|
20230719,123600,196098940,9670,9670,9670,9670,0
|
|
20230719,123500,196098940,9670,9670,9670,9670,2
|
|
20230719,123400,196079600,9670,9670,9670,9670,13
|
|
20230719,123300,195953890,9680,9680,9680,9680,0
|
|
20230719,123200,195953890,9680,9680,9680,9680,0
|
|
20230719,123100,195953890,9680,9680,9680,9680,2
|
|
20230719,123000,195934530,9680,9680,9680,9680,0
|
|
20230719,122900,195934530,9680,9680,9680,9680,0
|
|
20230719,122800,195934530,9680,9680,9680,9680,2
|
|
20230719,122700,195915170,9680,9680,9680,9680,0
|
|
20230719,122600,195915170,9680,9680,9680,9680,4
|
|
20230719,122500,195876450,9680,9680,9680,9680,0
|
|
20230719,122400,195876450,9680,9680,9680,9680,0
|
|
20230719,122300,195876450,9680,9680,9680,9680,6
|
|
20230719,122200,195818370,9680,9680,9680,9680,11
|
|
20230719,122100,195711890,9680,9680,9680,9680,0
|
|
20230719,122000,195711890,9680,9680,9680,9680,0
|
|
20230719,121900,195711890,9680,9680,9680,9680,0
|
|
20230719,121800,195711890,9680,9680,9680,9680,0
|
|
20230719,121700,195711890,9680,9680,9680,9680,0
|
|
20230719,121600,195711890,9680,9680,9680,9680,1
|
|
20230719,121500,195702210,9690,9690,9690,9690,0
|
|
20230719,121400,195702210,9690,9690,9690,9690,0
|
|
20230719,121300,195702210,9690,9690,9690,9690,1
|
|
20230719,121200,195692520,9600,9600,9600,9600,649
|
|
20230719,121100,189462120,9600,9710,9710,9600,1110
|
|
20230719,121000,178802550,9710,9680,9710,9680,4
|
|
20230719,120900,178763800,9650,9650,9650,9650,0
|
|
20230719,120800,178763800,9650,9650,9650,9650,1
|
|
20230719,120700,178754150,9680,9680,9680,9680,50
|
|
20230719,120600,178270150,9680,9680,9680,9680,0
|
|
20230719,120500,178270150,9680,9680,9680,9680,0
|
|
20230719,120400,178270150,9680,9680,9680,9680,2
|
|
20230719,120300,178250790,9680,9680,9680,9680,1
|
|
20230719,120200,178241110,9650,9650,9650,9650,0
|
|
20230719,120100,178241110,9650,9650,9650,9650,0
|
|
20230719,120000,178241110,9650,9650,9650,9650,0
|
|
20230719,115900,178241110,9650,9650,9650,9650,4
|
|
20230719,115800,178202510,9600,9600,9600,9600,0
|
|
20230719,115700,178202510,9600,9600,9600,9600,0
|
|
20230719,115600,178202510,9600,9600,9600,9600,0
|
|
20230719,115500,178202510,9600,9600,9600,9600,0
|
|
20230719,115400,178202510,9600,9600,9600,9600,0
|
|
20230719,115300,178202510,9600,9620,9620,9600,100
|
|
20230719,115200,177241710,9720,9720,9720,9720,0
|
|
20230719,115100,177241710,9720,9720,9720,9720,0
|
|
20230719,115000,177241710,9720,9720,9720,9720,0
|
|
20230719,114900,177241710,9720,9720,9720,9720,0
|
|
20230719,114800,177241710,9720,9720,9720,9720,0
|
|
20230719,114700,177241710,9720,9720,9720,9720,0
|
|
20230719,114600,177241710,9720,9720,9720,9720,1
|
|
20230719,114500,177231990,9710,9710,9710,9710,0
|
|
20230719,114400,177231990,9710,9710,9710,9710,1
|
|
20230719,114300,177222280,9690,9700,9700,9690,38
|
|
20230719,114200,176853740,9690,9690,9690,9690,33
|
|
20230719,114100,176533970,9700,9700,9700,9700,0
|
|
20230719,114000,176533970,9700,9700,9700,9700,1
|
|
20230719,113900,176524270,9690,9690,9690,9690,0
|
|
20230719,113800,176524270,9690,9690,9690,9690,17
|
|
20230719,113700,176359540,9700,9700,9700,9700,3
|
|
20230719,113600,176330440,9650,9650,9650,9650,0
|
|
20230719,113500,176330440,9650,9650,9650,9650,22
|
|
20230719,113400,176118140,9650,9650,9650,9650,0
|
|
20230719,113300,176118140,9650,9620,9650,9620,188
|
|
20230719,113200,174307930,9630,9630,9630,9630,0
|
|
20230719,113100,174307930,9630,9630,9630,9630,0
|
|
20230719,113000,174307930,9630,9630,9630,9630,0
|
|
20230719,112900,174307930,9630,9630,9630,9630,4
|
|
20230719,112800,174269410,9630,9630,9630,9630,0
|
|
20230719,112700,174269410,9630,9630,9630,9630,0
|
|
20230719,112600,174269410,9630,9630,9630,9630,0
|
|
20230719,112500,174269410,9630,9630,9630,9630,0
|
|
20230719,112400,174269410,9630,9630,9630,9630,1
|
|
20230719,112300,174259780,9580,9580,9580,9580,0
|
|
20230719,112200,174259780,9580,9580,9580,9580,26
|
|
20230719,112100,174010700,9630,9630,9630,9630,0
|
|
20230719,112000,174010700,9630,9630,9630,9630,0
|
|
20230719,111900,174010700,9630,9630,9630,9630,10
|
|
20230719,111800,173914400,9640,9640,9640,9640,0
|
|
20230719,111700,173914400,9640,9640,9640,9640,0
|
|
20230719,111600,173914400,9640,9640,9640,9640,0
|
|
20230719,111500,173914400,9640,9640,9640,9640,0
|
|
20230719,111400,173914400,9640,9640,9640,9640,0
|
|
20230719,111300,173914400,9640,9640,9640,9640,1
|
|
20230719,111200,173904760,9580,9580,9580,9580,0
|
|
20230719,111100,173904760,9580,9580,9580,9580,0
|
|
20230719,111000,173904760,9580,9600,9600,9580,13
|
|
20230719,110900,173780180,9600,9620,9620,9600,10
|
|
20230719,110800,173684110,9650,9650,9650,9620,250
|
|
20230719,110700,171271780,9660,9660,9660,9660,0
|
|
20230719,110600,171271780,9660,9700,9700,9660,103
|
|
20230719,110500,170276720,9700,9700,9700,9700,2
|
|
20230719,110400,170257320,9700,9700,9700,9700,0
|
|
20230719,110300,170257320,9700,9700,9700,9700,0
|
|
20230719,110200,170257320,9700,9650,9700,9650,62
|
|
20230719,110100,169658970,9700,9700,9700,9700,17
|
|
20230719,110000,169494070,9730,9730,9740,9730,404
|
|
20230719,105900,165559840,9740,9740,9740,9740,0
|
|
20230719,105800,165559840,9740,9740,9740,9740,0
|
|
20230719,105700,165559840,9740,9740,9740,9740,0
|
|
20230719,105600,165559840,9740,9740,9740,9740,0
|
|
20230719,105500,165559840,9740,9740,9740,9740,0
|
|
20230719,105400,165559840,9740,9740,9740,9740,0
|
|
20230719,105300,165559840,9740,9740,9740,9740,47
|
|
20230719,105200,165102060,9740,9740,9740,9740,15
|
|
20230719,105100,164955960,9780,9740,9780,9740,3
|
|
20230719,105000,164926660,9750,9750,9750,9750,5
|
|
20230719,104900,164877910,9780,9780,9780,9750,4
|
|
20230719,104800,164838830,9780,9790,9790,9780,31
|
|
20230719,104700,164535350,9800,9800,9800,9800,0
|
|
20230719,104600,164535350,9800,9800,9800,9800,0
|
|
20230719,104500,164535350,9800,9800,9800,9800,20
|
|
20230719,104400,164339350,9800,9800,9800,9800,40
|
|
20230719,104300,163947350,9800,9800,9800,9780,52
|
|
20230719,104200,163438750,9780,9780,9780,9780,17
|
|
20230719,104100,163272490,9780,9780,9790,9780,308
|
|
20230719,104000,160257260,9790,9780,9790,9780,3
|
|
20230719,103900,160227910,9750,9760,9760,9750,51
|
|
20230719,103800,159730640,9800,9800,9800,9800,0
|
|
20230719,103700,159730640,9800,9800,9800,9800,1
|
|
20230719,103600,159720840,9740,9740,9740,9740,18
|
|
20230719,103500,159545520,9740,9740,9740,9740,11
|
|
20230719,103400,159438380,9740,9710,9740,9710,310
|
|
20230719,103300,156427870,9710,9710,9710,9710,0
|
|
20230719,103200,156427870,9710,9700,9710,9700,67
|
|
20230719,103100,155777960,9680,9680,9680,9680,1
|
|
20230719,103000,155768280,9700,9700,9700,9700,0
|
|
20230719,102900,155768280,9700,9700,9700,9700,0
|
|
20230719,102800,155768280,9700,9700,9700,9700,2
|
|
20230719,102700,155748880,9700,9690,9700,9690,50
|
|
20230719,102600,155264360,9690,9690,9690,9690,10
|
|
20230719,102500,155167460,9690,9690,9690,9690,20
|
|
20230719,102400,154973660,9690,9690,9690,9690,0
|
|
20230719,102300,154973660,9690,9640,9690,9640,61
|
|
20230719,102200,154385570,9650,9710,9710,9650,397
|
|
20230719,102100,150530880,9710,9550,9710,9550,3115
|
|
20230719,102000,120642700,9550,9540,9550,9540,1309
|
|
20230719,101900,108152180,9540,9540,9540,9540,10
|
|
20230719,101800,108056780,9490,9490,9490,9490,0
|
|
20230719,101700,108056780,9490,9490,9490,9490,1
|
|
20230719,101600,108047290,9550,9550,9550,9550,0
|
|
20230719,101500,108047290,9550,9520,9550,9520,10
|
|
20230719,101400,107951850,9510,9520,9520,9510,11
|
|
20230719,101300,107847230,9550,9540,9550,9540,101
|
|
20230719,101200,106883680,9520,9470,9520,9470,512
|
|
20230719,101100,102024570,9470,9470,9470,9470,6
|
|
20230719,101000,101967750,9470,9470,9470,9470,0
|
|
20230719,100900,101967750,9470,9470,9470,9470,0
|
|
20230719,100800,101967750,9470,9470,9470,9470,0
|
|
20230719,100700,101967750,9470,9470,9470,9470,2
|
|
20230719,100600,101948810,9470,9470,9470,9470,2
|
|
20230719,100500,101929870,9440,9440,9440,9440,1
|
|
20230719,100400,101920430,9430,9430,9430,9430,0
|
|
20230719,100300,101920430,9430,9430,9430,9430,76
|
|
20230719,100200,101203750,9450,9450,9450,9450,0
|
|
20230719,100100,101203750,9450,9450,9450,9450,0
|
|
20230719,100000,101203750,9450,9450,9450,9450,11
|
|
20230719,095900,101099800,9450,9450,9450,9450,0
|
|
20230719,095800,101099800,9450,9450,9450,9450,0
|
|
20230719,095700,101099800,9450,9430,9450,9430,31
|
|
20230719,095600,100807450,9440,9450,9450,9440,32
|
|
20230719,095500,100505270,9440,9450,9450,9440,23
|
|
20230719,095400,100287930,9430,9430,9430,9430,30
|
|
20230719,095300,100005030,9480,9480,9480,9480,0
|
|
20230719,095200,100005030,9480,9450,9480,9450,2
|
|
20230719,095100,99986100,9410,9410,9410,9410,10
|
|
20230719,095000,99892000,9450,9450,9450,9450,6
|
|
20230719,094900,99835300,9450,9400,9450,9400,125
|
|
20230719,094800,98657650,9410,9440,9440,9410,110
|
|
20230719,094700,97619870,9450,9500,9500,9450,8
|
|
20230719,094600,97544170,9500,9500,9500,9500,20
|
|
20230719,094500,97354170,9500,9500,9500,9500,7
|
|
20230719,094400,97287670,9450,9450,9450,9450,54
|
|
20230719,094300,96777370,9500,9500,9500,9500,0
|
|
20230719,094200,96777370,9500,9500,9500,9500,0
|
|
20230719,094100,96777370,9500,9500,9500,9500,0
|
|
20230719,094000,96777370,9500,9500,9500,9500,9
|
|
20230719,093900,96691870,9450,9440,9450,9440,37
|
|
20230719,093800,96342230,9350,9450,9450,9350,471
|
|
20230719,093700,91896920,9450,9450,9450,9450,73
|
|
20230719,093600,91207070,9460,9470,9470,9460,3
|
|
20230719,093500,91178670,9480,9480,9480,9480,1
|
|
20230719,093400,91169190,9490,9500,9500,9490,28
|
|
20230719,093300,90903460,9500,9500,9500,9500,14
|
|
20230719,093200,90770460,9500,9410,9500,9410,205
|
|
20230719,093100,88837540,9410,9400,9410,9400,22
|
|
20230719,093000,88630720,9390,9350,9390,9350,180
|
|
20230719,092900,86943420,9330,9340,9340,9330,138
|
|
20230719,092800,85655860,9340,9340,9340,9340,69
|
|
20230719,092700,85011400,9340,9340,9340,9340,1
|
|
20230719,092600,85002060,9340,9290,9340,9290,237
|
|
20230719,092500,82798930,9280,9280,9280,9280,0
|
|
20230719,092400,82798930,9280,9330,9340,9280,1278
|
|
20230719,092300,70900310,9320,9320,9320,9320,100
|
|
20230719,092200,69968310,9320,9320,9320,9320,18
|
|
20230719,092100,69800550,9320,9320,9330,9320,213
|
|
20230719,092000,67815160,9320,9310,9320,9310,135
|
|
20230719,091900,66558210,9300,9300,9300,9290,351
|
|
20230719,091800,63295320,9300,9300,9300,9300,0
|
|
20230719,091700,63295320,9300,9320,9320,9300,3
|
|
20230719,091600,63267390,9280,9300,9300,9280,400
|
|
20230719,091500,59554610,9300,9290,9300,9280,393
|
|
20230719,091400,55902380,9290,9310,9310,9290,196
|
|
20230719,091300,54079320,9310,9360,9380,9310,2048
|
|
20230719,091200,35001960,9370,9410,9410,9370,215
|
|
20230719,091100,32983530,9430,9410,9430,9410,6
|
|
20230719,091000,32927050,9420,9440,9470,9420,80
|
|
20230719,090900,32171920,9450,9500,9500,9450,82
|
|
20230719,090800,31396920,9450,9450,9450,9450,0
|
|
20230719,090700,31396920,9450,9470,9470,9450,389
|
|
20230719,090600,27717090,9460,9520,9520,9310,1383
|
|
20230719,090500,14670690,9530,9580,9590,9530,231
|
|
20230719,090400,12463710,9590,9600,9600,9590,398
|
|
20230719,090300,8643430,9600,9590,9600,9590,28
|
|
20230719,090200,8374670,9600,9620,9620,9600,172
|
|
20230719,090100,6723450,9600,9600,9600,9600,438
|
|
20230719,090000,2518650,9650,9650,9650,9650,261
|