603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,190000,82352760,14450,14450,14450,14450,452
|
|
20230719,185900,82352760,14450,14450,14450,14450,0
|
|
20230719,185800,82352760,14450,14450,14450,14450,0
|
|
20230719,185700,82352760,14450,14450,14450,14450,0
|
|
20230719,185600,82352760,14450,14450,14450,14450,0
|
|
20230719,185500,82352760,14450,14450,14450,14450,0
|
|
20230719,185400,82352760,14450,14450,14450,14450,0
|
|
20230719,185300,82352760,14450,14450,14450,14450,0
|
|
20230719,185200,82352760,14450,14450,14450,14450,0
|
|
20230719,185100,82352760,14450,14450,14450,14450,0
|
|
20230719,185000,82352760,14450,14450,14450,14450,0
|
|
20230719,184900,82352760,14450,14450,14450,14450,0
|
|
20230719,184800,82352760,14450,14450,14450,14450,0
|
|
20230719,184700,82352760,14450,14450,14450,14450,0
|
|
20230719,184600,82352760,14450,14450,14450,14450,0
|
|
20230719,184500,82352760,14450,14450,14450,14450,0
|
|
20230719,184400,82352760,14450,14450,14450,14450,0
|
|
20230719,184300,82352760,14450,14450,14450,14450,0
|
|
20230719,184200,82352760,14450,14450,14450,14450,0
|
|
20230719,184100,82352760,14450,14450,14450,14450,0
|
|
20230719,184000,82352760,14450,14450,14450,14450,0
|
|
20230719,183900,82352760,14450,14450,14450,14450,0
|
|
20230719,183800,82352760,14450,14450,14450,14450,0
|
|
20230719,183700,82352760,14450,14450,14450,14450,0
|
|
20230719,183600,82352760,14450,14450,14450,14450,0
|
|
20230719,183500,82352760,14450,14450,14450,14450,0
|
|
20230719,183400,82352760,14450,14450,14450,14450,0
|
|
20230719,183300,82352760,14450,14450,14450,14450,0
|
|
20230719,183200,82352760,14450,14450,14450,14450,0
|
|
20230719,183100,82352760,14450,14450,14450,14450,0
|
|
20230719,183000,82352760,14450,14450,14450,14450,452
|
|
20230719,182900,82352760,14450,14450,14450,14450,0
|
|
20230719,182800,82352760,14450,14450,14450,14450,0
|
|
20230719,182700,82352760,14450,14450,14450,14450,0
|
|
20230719,182600,82352760,14450,14450,14450,14450,0
|
|
20230719,182500,82352760,14450,14450,14450,14450,0
|
|
20230719,182400,82352760,14450,14450,14450,14450,0
|
|
20230719,182300,82352760,14450,14450,14450,14450,0
|
|
20230719,182200,82352760,14450,14450,14450,14450,0
|
|
20230719,182100,82352760,14450,14450,14450,14450,0
|
|
20230719,182000,82352760,14450,14450,14450,14450,0
|
|
20230719,181900,82352760,14450,14450,14450,14450,0
|
|
20230719,181800,82352760,14450,14450,14450,14450,0
|
|
20230719,181700,82352760,14450,14450,14450,14450,0
|
|
20230719,181600,82352760,14450,14450,14450,14450,0
|
|
20230719,181500,82352760,14450,14450,14450,14450,0
|
|
20230719,181400,82352760,14450,14450,14450,14450,0
|
|
20230719,181300,82352760,14450,14450,14450,14450,0
|
|
20230719,181200,82352760,14450,14450,14450,14450,0
|
|
20230719,181100,82352760,14450,14450,14450,14450,0
|
|
20230719,181000,82352760,14450,14450,14450,14450,0
|
|
20230719,180900,82352760,14450,14450,14450,14450,0
|
|
20230719,180800,82352760,14450,14450,14450,14450,0
|
|
20230719,180700,82352760,14450,14450,14450,14450,0
|
|
20230719,180600,82352760,14450,14450,14450,14450,0
|
|
20230719,180500,82352760,14450,14450,14450,14450,0
|
|
20230719,180400,82352760,14450,14450,14450,14450,0
|
|
20230719,180300,82352760,14450,14450,14450,14450,0
|
|
20230719,180200,82352760,14450,14450,14450,14450,0
|
|
20230719,180100,82352760,14450,14450,14450,14450,0
|
|
20230719,180000,82352760,14450,14450,14450,14450,452
|
|
20230719,175900,82352760,14450,14450,14450,14450,0
|
|
20230719,175800,82352760,14450,14450,14450,14450,0
|
|
20230719,175700,82352760,14450,14450,14450,14450,0
|
|
20230719,175600,82352760,14450,14450,14450,14450,0
|
|
20230719,175500,82352760,14450,14450,14450,14450,0
|
|
20230719,175400,82352760,14450,14450,14450,14450,0
|
|
20230719,175300,82352760,14450,14450,14450,14450,0
|
|
20230719,175200,82352760,14450,14450,14450,14450,0
|
|
20230719,175100,82352760,14450,14450,14450,14450,0
|
|
20230719,175000,82352760,14450,14450,14450,14450,0
|
|
20230719,174900,82352760,14450,14450,14450,14450,0
|
|
20230719,174800,82352760,14450,14450,14450,14450,0
|
|
20230719,174700,82352760,14450,14450,14450,14450,0
|
|
20230719,174600,82352760,14450,14450,14450,14450,0
|
|
20230719,174500,82352760,14450,14450,14450,14450,0
|
|
20230719,174400,82352760,14450,14450,14450,14450,0
|
|
20230719,174300,82352760,14450,14450,14450,14450,0
|
|
20230719,174200,82352760,14450,14450,14450,14450,0
|
|
20230719,174100,82352760,14450,14450,14450,14450,0
|
|
20230719,174000,82352760,14450,14450,14450,14450,0
|
|
20230719,173900,82352760,14450,14450,14450,14450,0
|
|
20230719,173800,82352760,14450,14450,14450,14450,0
|
|
20230719,173700,82352760,14450,14450,14450,14450,0
|
|
20230719,173600,82352760,14450,14450,14450,14450,0
|
|
20230719,173500,82352760,14450,14450,14450,14450,0
|
|
20230719,173400,82352760,14450,14450,14450,14450,0
|
|
20230719,173300,82352760,14450,14450,14450,14450,0
|
|
20230719,173200,82352760,14450,14450,14450,14450,0
|
|
20230719,173100,82352760,14450,14450,14450,14450,0
|
|
20230719,173000,82352760,14450,14450,14450,14450,452
|
|
20230719,172900,82352760,14450,14450,14450,14450,0
|
|
20230719,172800,82352760,14450,14450,14450,14450,0
|
|
20230719,172700,82352760,14450,14450,14450,14450,0
|
|
20230719,172600,82352760,14450,14450,14450,14450,0
|
|
20230719,172500,82352760,14450,14450,14450,14450,0
|
|
20230719,172400,82352760,14450,14450,14450,14450,0
|
|
20230719,172300,82352760,14450,14450,14450,14450,0
|
|
20230719,172200,82352760,14450,14450,14450,14450,0
|
|
20230719,172100,82352760,14450,14450,14450,14450,0
|
|
20230719,172000,82352760,14450,14450,14450,14450,0
|
|
20230719,171900,82352760,14450,14450,14450,14450,0
|
|
20230719,171800,82352760,14450,14450,14450,14450,0
|
|
20230719,171700,82352760,14450,14450,14450,14450,0
|
|
20230719,171600,82352760,14450,14450,14450,14450,0
|
|
20230719,171500,82352760,14450,14450,14450,14450,0
|
|
20230719,171400,82352760,14450,14450,14450,14450,0
|
|
20230719,171300,82352760,14450,14450,14450,14450,0
|
|
20230719,171200,82352760,14450,14450,14450,14450,0
|
|
20230719,171100,82352760,14450,14450,14450,14450,0
|
|
20230719,171000,82352760,14450,14450,14450,14450,0
|
|
20230719,170900,82352760,14450,14450,14450,14450,0
|
|
20230719,170800,82352760,14450,14450,14450,14450,0
|
|
20230719,170700,82352760,14450,14450,14450,14450,0
|
|
20230719,170600,82352760,14450,14450,14450,14450,0
|
|
20230719,170500,82352760,14450,14450,14450,14450,0
|
|
20230719,170400,82352760,14450,14450,14450,14450,0
|
|
20230719,170300,82352760,14450,14450,14450,14450,0
|
|
20230719,170200,82352760,14450,14450,14450,14450,0
|
|
20230719,170100,82352760,14450,14450,14450,14450,0
|
|
20230719,170000,82352760,14450,14450,14450,14450,452
|
|
20230719,165900,82352760,14450,14450,14450,14450,0
|
|
20230719,165800,82352760,14450,14450,14450,14450,0
|
|
20230719,165700,82352760,14450,14450,14450,14450,0
|
|
20230719,165600,82352760,14450,14450,14450,14450,0
|
|
20230719,165500,82352760,14450,14450,14450,14450,0
|
|
20230719,165400,82352760,14450,14450,14450,14450,0
|
|
20230719,165300,82352760,14450,14450,14450,14450,0
|
|
20230719,165200,82352760,14450,14450,14450,14450,0
|
|
20230719,165100,82352760,14450,14450,14450,14450,0
|
|
20230719,165000,82352760,14450,14450,14450,14450,0
|
|
20230719,164900,82352760,14450,14450,14450,14450,0
|
|
20230719,164800,82352760,14450,14450,14450,14450,0
|
|
20230719,164700,82352760,14450,14450,14450,14450,0
|
|
20230719,164600,82352760,14450,14450,14450,14450,0
|
|
20230719,164500,82352760,14450,14450,14450,14450,0
|
|
20230719,164400,82352760,14450,14450,14450,14450,0
|
|
20230719,164300,82352760,14450,14450,14450,14450,0
|
|
20230719,164200,82352760,14450,14450,14450,14450,0
|
|
20230719,164100,82352760,14450,14450,14450,14450,0
|
|
20230719,164000,82352760,14450,14450,14450,14450,0
|
|
20230719,163900,82352760,14450,14450,14450,14450,0
|
|
20230719,163800,82352760,14450,14450,14450,14450,0
|
|
20230719,163700,82352760,14450,14450,14450,14450,0
|
|
20230719,163600,82352760,14450,14450,14450,14450,0
|
|
20230719,163500,82352760,14450,14450,14450,14450,0
|
|
20230719,163400,82352760,14450,14450,14450,14450,0
|
|
20230719,163300,82352760,14450,14450,14450,14450,0
|
|
20230719,163200,82352760,14450,14450,14450,14450,0
|
|
20230719,163100,82352760,14450,14450,14450,14450,0
|
|
20230719,163000,82352760,14450,14450,14450,14450,452
|
|
20230719,162900,82352760,14450,14450,14450,14450,0
|
|
20230719,162800,82352760,14450,14450,14450,14450,0
|
|
20230719,162700,82352760,14450,14450,14450,14450,0
|
|
20230719,162600,82352760,14450,14450,14450,14450,0
|
|
20230719,162500,82352760,14450,14450,14450,14450,0
|
|
20230719,162400,82352760,14450,14450,14450,14450,0
|
|
20230719,162300,82352760,14450,14450,14450,14450,0
|
|
20230719,162200,82352760,14450,14450,14450,14450,0
|
|
20230719,162100,82352760,14450,14450,14450,14450,0
|
|
20230719,162000,82352760,14450,14450,14450,14450,0
|
|
20230719,161900,82352760,14450,14450,14450,14450,0
|
|
20230719,161800,82352760,14450,14450,14450,14450,0
|
|
20230719,161700,82352760,14450,14450,14450,14450,0
|
|
20230719,161600,82352760,14450,14450,14450,14450,0
|
|
20230719,161500,82352760,14450,14450,14450,14450,0
|
|
20230719,161400,82352760,14450,14450,14450,14450,0
|
|
20230719,161300,82352760,14450,14450,14450,14450,0
|
|
20230719,161200,82352760,14450,14450,14450,14450,0
|
|
20230719,161100,82352760,14450,14450,14450,14450,0
|
|
20230719,161000,82352760,14450,14450,14450,14450,0
|
|
20230719,160900,82352760,14450,14450,14450,14450,0
|
|
20230719,160800,82352760,14450,14450,14450,14450,0
|
|
20230719,160700,82352760,14450,14450,14450,14450,0
|
|
20230719,160600,82352760,14450,14450,14450,14450,0
|
|
20230719,160500,82352760,14450,14450,14450,14450,0
|
|
20230719,160400,82352760,14450,14450,14450,14450,0
|
|
20230719,160300,82352760,14450,14450,14450,14450,0
|
|
20230719,160200,82352760,14450,14450,14450,14450,0
|
|
20230719,160100,82352760,14450,14450,14450,14450,0
|
|
20230719,160000,82352760,14450,14450,14450,14450,452
|
|
20230719,155900,82352760,14450,14450,14450,14450,0
|
|
20230719,155800,82352760,14450,14450,14450,14450,0
|
|
20230719,155700,82352760,14450,14450,14450,14450,0
|
|
20230719,155600,82352760,14450,14450,14450,14450,0
|
|
20230719,155500,82352760,14450,14450,14450,14450,0
|
|
20230719,155400,82352760,14450,14450,14450,14450,0
|
|
20230719,155300,82352760,14450,14450,14450,14450,0
|
|
20230719,155200,82352760,14450,14450,14450,14450,0
|
|
20230719,155100,82352760,14450,14450,14450,14450,0
|
|
20230719,155000,82352760,14450,14450,14450,14450,0
|
|
20230719,154900,82352760,14450,14450,14450,14450,0
|
|
20230719,154800,82352760,14450,14450,14450,14450,0
|
|
20230719,154700,82352760,14450,14450,14450,14450,0
|
|
20230719,154600,82352760,14450,14450,14450,14450,0
|
|
20230719,154500,82352760,14450,14450,14450,14450,0
|
|
20230719,154400,82352760,14450,14450,14450,14450,0
|
|
20230719,154300,82352760,14450,14450,14450,14450,0
|
|
20230719,154200,82352760,14450,14450,14450,14450,0
|
|
20230719,154100,82352760,14450,14450,14450,14450,0
|
|
20230719,154000,82352760,14450,14450,14450,14450,0
|
|
20230719,153900,82352760,14450,14450,14450,14450,0
|
|
20230719,153800,82352760,14450,14450,14450,14450,0
|
|
20230719,153700,82352760,14450,14450,14450,14450,0
|
|
20230719,153600,82352760,14450,14450,14450,14450,0
|
|
20230719,153500,82352760,14450,14450,14450,14450,0
|
|
20230719,153400,82352760,14450,14450,14450,14450,0
|
|
20230719,153300,82352760,14450,14450,14450,14450,0
|
|
20230719,153200,82352760,14450,14450,14450,14450,0
|
|
20230719,153100,82352760,14450,14450,14450,14450,0
|
|
20230719,153000,82352760,14450,14450,14450,14450,904
|
|
20230719,152900,75821360,14460,14460,14460,14460,0
|
|
20230719,152800,75821360,14460,14460,14460,14460,0
|
|
20230719,152700,75821360,14460,14460,14460,14460,0
|
|
20230719,152600,75821360,14460,14460,14460,14460,0
|
|
20230719,152500,75821360,14460,14460,14460,14460,0
|
|
20230719,152400,75821360,14460,14460,14460,14460,0
|
|
20230719,152300,75821360,14460,14460,14460,14460,0
|
|
20230719,152200,75821360,14460,14460,14460,14460,0
|
|
20230719,152100,75821360,14460,14460,14460,14460,0
|
|
20230719,152000,75821360,14460,14460,14460,14460,0
|
|
20230719,151900,75821360,14460,14460,14460,14460,6
|
|
20230719,151800,75734600,14460,14460,14460,14460,0
|
|
20230719,151700,75734600,14460,14460,14460,14460,0
|
|
20230719,151600,75734600,14460,14460,14460,14460,0
|
|
20230719,151500,75734600,14460,14460,14460,14460,1
|
|
20230719,151400,75720140,14450,14450,14450,14450,4
|
|
20230719,151300,75662340,14460,14460,14460,14460,0
|
|
20230719,151200,75662340,14460,14460,14460,14460,1
|
|
20230719,151100,75647880,14460,14460,14460,14460,30
|
|
20230719,151000,75214080,14460,14450,14460,14450,38
|
|
20230719,150900,74664620,14460,14460,14460,14460,0
|
|
20230719,150800,74664620,14460,14460,14460,14460,4
|
|
20230719,150700,74606780,14460,14460,14460,14460,0
|
|
20230719,150600,74606780,14460,14460,14460,14460,0
|
|
20230719,150500,74606780,14460,14460,14460,14460,0
|
|
20230719,150400,74606780,14460,14460,14460,14460,1
|
|
20230719,150300,74592320,14440,14440,14440,14440,0
|
|
20230719,150200,74592320,14440,14450,14450,14440,50
|
|
20230719,150100,73870120,14460,14460,14460,14460,0
|
|
20230719,150000,73870120,14460,14460,14460,14460,0
|
|
20230719,145900,73870120,14460,14460,14460,14460,1
|
|
20230719,145800,73855660,14460,14460,14460,14460,0
|
|
20230719,145700,73855660,14460,14460,14460,14460,0
|
|
20230719,145600,73855660,14460,14460,14460,14460,0
|
|
20230719,145500,73855660,14460,14460,14460,14460,0
|
|
20230719,145400,73855660,14460,14460,14460,14460,0
|
|
20230719,145300,73855660,14460,14460,14460,14460,0
|
|
20230719,145200,73855660,14460,14460,14460,14460,0
|
|
20230719,145100,73855660,14460,14460,14460,14460,0
|
|
20230719,145000,73855660,14460,14460,14460,14460,0
|
|
20230719,144900,73855660,14460,14460,14460,14460,0
|
|
20230719,144800,73855660,14460,14460,14460,14460,103
|
|
20230719,144700,72366280,14450,14450,14450,14450,0
|
|
20230719,144600,72366280,14450,14450,14450,14450,0
|
|
20230719,144500,72366280,14450,14450,14450,14450,0
|
|
20230719,144400,72366280,14450,14450,14450,14450,0
|
|
20230719,144300,72366280,14450,14450,14450,14450,0
|
|
20230719,144200,72366280,14450,14450,14450,14450,0
|
|
20230719,144100,72366280,14450,14450,14450,14450,0
|
|
20230719,144000,72366280,14450,14450,14450,14450,0
|
|
20230719,143900,72366280,14450,14450,14450,14450,0
|
|
20230719,143800,72366280,14450,14450,14450,14450,0
|
|
20230719,143700,72366280,14450,14450,14450,14450,0
|
|
20230719,143600,72366280,14450,14450,14450,14450,0
|
|
20230719,143500,72366280,14450,14450,14450,14450,0
|
|
20230719,143400,72366280,14450,14450,14450,14450,0
|
|
20230719,143300,72366280,14450,14450,14450,14450,0
|
|
20230719,143200,72366280,14450,14450,14450,14450,45
|
|
20230719,143100,71716030,14450,14450,14450,14450,20
|
|
20230719,143000,71427030,14450,14450,14450,14450,90
|
|
20230719,142900,70126530,14460,14460,14460,14460,0
|
|
20230719,142800,70126530,14460,14460,14460,14460,0
|
|
20230719,142700,70126530,14460,14460,14460,14460,0
|
|
20230719,142600,70126530,14460,14460,14460,14460,0
|
|
20230719,142500,70126530,14460,14460,14460,14460,0
|
|
20230719,142400,70126530,14460,14460,14460,14460,37
|
|
20230719,142300,69591510,14450,14450,14450,14450,0
|
|
20230719,142200,69591510,14450,14450,14450,14450,1
|
|
20230719,142100,69577060,14450,14450,14450,14450,322
|
|
20230719,142000,64924160,14460,14460,14460,14460,0
|
|
20230719,141900,64924160,14460,14460,14460,14460,0
|
|
20230719,141800,64924160,14460,14460,14460,14460,0
|
|
20230719,141700,64924160,14460,14460,14460,14460,0
|
|
20230719,141600,64924160,14460,14460,14460,14460,0
|
|
20230719,141500,64924160,14460,14460,14460,14460,0
|
|
20230719,141400,64924160,14460,14460,14460,14460,0
|
|
20230719,141300,64924160,14460,14460,14460,14460,0
|
|
20230719,141200,64924160,14460,14460,14460,14460,10
|
|
20230719,141100,64779560,14460,14460,14460,14460,0
|
|
20230719,141000,64779560,14460,14460,14460,14460,1
|
|
20230719,140900,64765100,14450,14460,14460,14450,58
|
|
20230719,140800,63926440,14460,14460,14460,14460,0
|
|
20230719,140700,63926440,14460,14460,14460,14460,0
|
|
20230719,140600,63926440,14460,14460,14460,14460,0
|
|
20230719,140500,63926440,14460,14460,14460,14460,5
|
|
20230719,140400,63854140,14460,14460,14460,14460,0
|
|
20230719,140300,63854140,14460,14460,14460,14460,3
|
|
20230719,140200,63810760,14460,14460,14460,14460,0
|
|
20230719,140100,63810760,14460,14470,14470,14460,100
|
|
20230719,140000,62364530,14490,14490,14490,14490,0
|
|
20230719,135900,62364530,14490,14490,14490,14490,0
|
|
20230719,135800,62364530,14490,14490,14490,14490,0
|
|
20230719,135700,62364530,14490,14490,14490,14490,0
|
|
20230719,135600,62364530,14490,14490,14490,14490,0
|
|
20230719,135500,62364530,14490,14490,14490,14490,0
|
|
20230719,135400,62364530,14490,14490,14490,14490,0
|
|
20230719,135300,62364530,14490,14490,14490,14490,0
|
|
20230719,135200,62364530,14490,14490,14490,14490,0
|
|
20230719,135100,62364530,14490,14490,14490,14490,0
|
|
20230719,135000,62364530,14490,14490,14490,14490,20
|
|
20230719,134900,62074730,14510,14510,14510,14510,0
|
|
20230719,134800,62074730,14510,14510,14510,14510,0
|
|
20230719,134700,62074730,14510,14510,14510,14510,0
|
|
20230719,134600,62074730,14510,14510,14510,14510,0
|
|
20230719,134500,62074730,14510,14510,14510,14510,0
|
|
20230719,134400,62074730,14510,14510,14510,14510,0
|
|
20230719,134300,62074730,14510,14510,14510,14510,0
|
|
20230719,134200,62074730,14510,14510,14510,14510,0
|
|
20230719,134100,62074730,14510,14510,14510,14510,0
|
|
20230719,134000,62074730,14510,14510,14510,14510,0
|
|
20230719,133900,62074730,14510,14510,14510,14510,0
|
|
20230719,133800,62074730,14510,14510,14510,14510,0
|
|
20230719,133700,62074730,14510,14510,14510,14510,0
|
|
20230719,133600,62074730,14510,14510,14510,14510,0
|
|
20230719,133500,62074730,14510,14510,14510,14510,0
|
|
20230719,133400,62074730,14510,14510,14510,14510,20
|
|
20230719,133300,61784530,14510,14510,14510,14510,0
|
|
20230719,133200,61784530,14510,14510,14510,14510,0
|
|
20230719,133100,61784530,14510,14510,14510,14510,10
|
|
20230719,133000,61639430,14520,14520,14520,14520,0
|
|
20230719,132900,61639430,14520,14520,14520,14520,1
|
|
20230719,132800,61624910,14520,14520,14520,14520,0
|
|
20230719,132700,61624910,14520,14520,14520,14520,0
|
|
20230719,132600,61624910,14520,14520,14520,14520,0
|
|
20230719,132500,61624910,14520,14520,14520,14520,0
|
|
20230719,132400,61624910,14520,14520,14520,14520,0
|
|
20230719,132300,61624910,14520,14520,14520,14520,0
|
|
20230719,132200,61624910,14520,14520,14520,14520,0
|
|
20230719,132100,61624910,14520,14520,14520,14520,0
|
|
20230719,132000,61624910,14520,14520,14520,14520,0
|
|
20230719,131900,61624910,14520,14520,14520,14520,0
|
|
20230719,131800,61624910,14520,14520,14520,14520,0
|
|
20230719,131700,61624910,14520,14520,14520,14520,0
|
|
20230719,131600,61624910,14520,14520,14520,14520,0
|
|
20230719,131500,61624910,14520,14520,14520,14520,0
|
|
20230719,131400,61624910,14520,14520,14520,14520,0
|
|
20230719,131300,61624910,14520,14520,14520,14520,0
|
|
20230719,131200,61624910,14520,14520,14520,14520,0
|
|
20230719,131100,61624910,14520,14520,14520,14520,0
|
|
20230719,131000,61624910,14520,14520,14520,14520,0
|
|
20230719,130900,61624910,14520,14520,14520,14520,11
|
|
20230719,130800,61465190,14530,14530,14530,14530,0
|
|
20230719,130700,61465190,14530,14530,14530,14530,0
|
|
20230719,130600,61465190,14530,14530,14530,14530,0
|
|
20230719,130500,61465190,14530,14530,14530,14530,0
|
|
20230719,130400,61465190,14530,14530,14530,14530,0
|
|
20230719,130300,61465190,14530,14530,14530,14530,0
|
|
20230719,130200,61465190,14530,14530,14530,14530,0
|
|
20230719,130100,61465190,14530,14530,14530,14530,0
|
|
20230719,130000,61465190,14530,14530,14530,14530,7
|
|
20230719,125900,61363480,14460,14460,14460,14460,0
|
|
20230719,125800,61363480,14460,14460,14460,14460,0
|
|
20230719,125700,61363480,14460,14460,14460,14460,0
|
|
20230719,125600,61363480,14460,14460,14460,14460,7
|
|
20230719,125500,61262260,14450,14460,14460,14450,100
|
|
20230719,125400,59817190,14460,14460,14460,14460,1
|
|
20230719,125300,59802730,14460,14460,14460,14460,0
|
|
20230719,125200,59802730,14460,14460,14460,14460,50
|
|
20230719,125100,59079730,14460,14470,14470,14460,128
|
|
20230719,125000,57228150,14460,14460,14460,14460,0
|
|
20230719,124900,57228150,14460,14470,14470,14460,221
|
|
20230719,124800,54032480,14470,14470,14470,14470,130
|
|
20230719,124700,52151380,14540,14540,14540,14540,2
|
|
20230719,124600,52122300,14540,14540,14540,14540,0
|
|
20230719,124500,52122300,14540,14490,14540,14470,351
|
|
20230719,124400,47040270,14500,14500,14500,14500,0
|
|
20230719,124300,47040270,14500,14500,14500,14500,0
|
|
20230719,124200,47040270,14500,14500,14500,14500,0
|
|
20230719,124100,47040270,14500,14540,14540,14500,5
|
|
20230719,124000,46967730,14540,14500,14540,14500,2
|
|
20230719,123900,46938690,14500,14500,14500,14500,4
|
|
20230719,123800,46880690,14500,14500,14500,14500,11
|
|
20230719,123700,46721190,14500,14500,14500,14500,43
|
|
20230719,123600,46097690,14500,14500,14500,14500,0
|
|
20230719,123500,46097690,14500,14500,14500,14500,1
|
|
20230719,123400,46083190,14500,14500,14500,14500,5
|
|
20230719,123300,46010690,14500,14500,14500,14500,0
|
|
20230719,123200,46010690,14500,14500,14500,14500,0
|
|
20230719,123100,46010690,14500,14500,14500,14500,0
|
|
20230719,123000,46010690,14500,14500,14500,14500,0
|
|
20230719,122900,46010690,14500,14520,14520,14500,158
|
|
20230719,122800,43718710,14520,14520,14520,14520,0
|
|
20230719,122700,43718710,14520,14520,14520,14520,0
|
|
20230719,122600,43718710,14520,14530,14530,14520,121
|
|
20230719,122500,41961060,14540,14540,14540,14540,0
|
|
20230719,122400,41961060,14540,14540,14540,14540,34
|
|
20230719,122300,41466700,14550,14550,14550,14550,6
|
|
20230719,122200,41379400,14550,14550,14550,14550,0
|
|
20230719,122100,41379400,14550,14550,14550,14550,0
|
|
20230719,122000,41379400,14550,14550,14550,14550,1
|
|
20230719,121900,41364850,14550,14550,14550,14550,1
|
|
20230719,121800,41350300,14550,14550,14550,14550,0
|
|
20230719,121700,41350300,14550,14550,14550,14550,6
|
|
20230719,121600,41263000,14550,14550,14550,14550,0
|
|
20230719,121500,41263000,14550,14550,14550,14550,0
|
|
20230719,121400,41263000,14550,14560,14560,14550,75
|
|
20230719,121300,40171740,14550,14550,14550,14550,0
|
|
20230719,121200,40171740,14550,14550,14550,14550,0
|
|
20230719,121100,40171740,14550,14550,14550,14550,0
|
|
20230719,121000,40171740,14550,14550,14550,14550,0
|
|
20230719,120900,40171740,14550,14550,14550,14550,0
|
|
20230719,120800,40171740,14550,14550,14550,14550,0
|
|
20230719,120700,40171740,14550,14550,14550,14550,0
|
|
20230719,120600,40171740,14550,14550,14550,14550,1
|
|
20230719,120500,40157190,14620,14620,14620,14620,0
|
|
20230719,120400,40157190,14620,14620,14620,14620,0
|
|
20230719,120300,40157190,14620,14620,14620,14620,1
|
|
20230719,120200,40142570,14550,14550,14550,14550,50
|
|
20230719,120100,39415070,14550,14550,14550,14550,0
|
|
20230719,120000,39415070,14550,14550,14550,14550,0
|
|
20230719,115900,39415070,14550,14550,14550,14550,0
|
|
20230719,115800,39415070,14550,14610,14610,14550,87
|
|
20230719,115700,38148400,14630,14630,14630,14630,0
|
|
20230719,115600,38148400,14630,14630,14630,14630,0
|
|
20230719,115500,38148400,14630,14630,14630,14630,0
|
|
20230719,115400,38148400,14630,14630,14630,14630,0
|
|
20230719,115300,38148400,14630,14630,14630,14630,0
|
|
20230719,115200,38148400,14630,14630,14630,14630,0
|
|
20230719,115100,38148400,14630,14630,14630,14630,0
|
|
20230719,115000,38148400,14630,14630,14630,14630,0
|
|
20230719,114900,38148400,14630,14630,14630,14630,0
|
|
20230719,114800,38148400,14630,14630,14630,14630,0
|
|
20230719,114700,38148400,14630,14630,14630,14630,2
|
|
20230719,114600,38119140,14630,14630,14630,14630,0
|
|
20230719,114500,38119140,14630,14630,14630,14570,31
|
|
20230719,114400,37667110,14570,14620,14620,14570,38
|
|
20230719,114300,37112920,14620,14610,14620,14610,60
|
|
20230719,114200,36235820,14600,14600,14600,14600,0
|
|
20230719,114100,36235820,14600,14600,14600,14600,0
|
|
20230719,114000,36235820,14600,14600,14600,14600,0
|
|
20230719,113900,36235820,14600,14600,14600,14600,0
|
|
20230719,113800,36235820,14600,14600,14600,14600,0
|
|
20230719,113700,36235820,14600,14600,14600,14600,0
|
|
20230719,113600,36235820,14600,14600,14600,14600,0
|
|
20230719,113500,36235820,14600,14600,14600,14600,91
|
|
20230719,113400,34907220,14600,14600,14600,14600,0
|
|
20230719,113300,34907220,14600,14600,14600,14600,3
|
|
20230719,113200,34863420,14600,14600,14600,14600,0
|
|
20230719,113100,34863420,14600,14600,14600,14600,0
|
|
20230719,113000,34863420,14600,14600,14600,14600,0
|
|
20230719,112900,34863420,14600,14600,14600,14600,0
|
|
20230719,112800,34863420,14600,14600,14600,14600,0
|
|
20230719,112700,34863420,14600,14600,14600,14600,0
|
|
20230719,112600,34863420,14600,14600,14600,14600,0
|
|
20230719,112500,34863420,14600,14600,14600,14600,0
|
|
20230719,112400,34863420,14600,14600,14600,14600,0
|
|
20230719,112300,34863420,14600,14600,14600,14600,0
|
|
20230719,112200,34863420,14600,14600,14600,14600,0
|
|
20230719,112100,34863420,14600,14600,14600,14600,0
|
|
20230719,112000,34863420,14600,14600,14600,14600,0
|
|
20230719,111900,34863420,14600,14600,14600,14600,0
|
|
20230719,111800,34863420,14600,14600,14600,14600,0
|
|
20230719,111700,34863420,14600,14600,14600,14600,0
|
|
20230719,111600,34863420,14600,14600,14600,14600,0
|
|
20230719,111500,34863420,14600,14600,14600,14600,0
|
|
20230719,111400,34863420,14600,14600,14600,14600,0
|
|
20230719,111300,34863420,14600,14600,14600,14600,0
|
|
20230719,111200,34863420,14600,14600,14600,14600,0
|
|
20230719,111100,34863420,14600,14600,14600,14600,0
|
|
20230719,111000,34863420,14600,14600,14600,14600,0
|
|
20230719,110900,34863420,14600,14600,14600,14600,0
|
|
20230719,110800,34863420,14600,14600,14600,14600,0
|
|
20230719,110700,34863420,14600,14600,14600,14600,0
|
|
20230719,110600,34863420,14600,14600,14600,14600,0
|
|
20230719,110500,34863420,14600,14600,14600,14600,0
|
|
20230719,110400,34863420,14600,14600,14600,14600,0
|
|
20230719,110300,34863420,14600,14600,14600,14600,1
|
|
20230719,110200,34848820,14600,14600,14600,14600,0
|
|
20230719,110100,34848820,14600,14600,14600,14600,0
|
|
20230719,110000,34848820,14600,14600,14600,14600,1
|
|
20230719,105900,34834220,14570,14570,14570,14570,5
|
|
20230719,105800,34761370,14560,14560,14560,14560,0
|
|
20230719,105700,34761370,14560,14560,14560,14560,0
|
|
20230719,105600,34761370,14560,14560,14560,14560,0
|
|
20230719,105500,34761370,14560,14560,14560,14560,0
|
|
20230719,105400,34761370,14560,14560,14560,14560,0
|
|
20230719,105300,34761370,14560,14560,14560,14560,0
|
|
20230719,105200,34761370,14560,14560,14560,14560,0
|
|
20230719,105100,34761370,14560,14560,14560,14560,0
|
|
20230719,105000,34761370,14560,14590,14590,14560,2
|
|
20230719,104900,34732220,14600,14600,14600,14600,0
|
|
20230719,104800,34732220,14600,14600,14600,14600,60
|
|
20230719,104700,33856220,14600,14600,14600,14600,2
|
|
20230719,104600,33827020,14590,14590,14590,14590,0
|
|
20230719,104500,33827020,14590,14590,14590,14590,0
|
|
20230719,104400,33827020,14590,14590,14590,14590,0
|
|
20230719,104300,33827020,14590,14590,14590,14590,11
|
|
20230719,104200,33666530,14600,14600,14600,14600,0
|
|
20230719,104100,33666530,14600,14600,14600,14600,3
|
|
20230719,104000,33622730,14600,14600,14600,14600,20
|
|
20230719,103900,33330730,14600,14600,14600,14600,1
|
|
20230719,103800,33316130,14600,14600,14600,14600,0
|
|
20230719,103700,33316130,14600,14600,14600,14600,0
|
|
20230719,103600,33316130,14600,14600,14600,14600,0
|
|
20230719,103500,33316130,14600,14600,14600,14600,9
|
|
20230719,103400,33184730,14600,14600,14600,14600,0
|
|
20230719,103300,33184730,14600,14600,14600,14600,0
|
|
20230719,103200,33184730,14600,14600,14600,14600,0
|
|
20230719,103100,33184730,14600,14600,14600,14600,0
|
|
20230719,103000,33184730,14600,14600,14600,14600,0
|
|
20230719,102900,33184730,14600,14600,14600,14600,0
|
|
20230719,102800,33184730,14600,14600,14600,14600,0
|
|
20230719,102700,33184730,14600,14600,14600,14600,0
|
|
20230719,102600,33184730,14600,14600,14600,14600,0
|
|
20230719,102500,33184730,14600,14600,14600,14600,0
|
|
20230719,102400,33184730,14600,14600,14600,14600,0
|
|
20230719,102300,33184730,14600,14600,14600,14600,0
|
|
20230719,102200,33184730,14600,14600,14600,14600,0
|
|
20230719,102100,33184730,14600,14600,14600,14600,0
|
|
20230719,102000,33184730,14600,14600,14600,14600,0
|
|
20230719,101900,33184730,14600,14600,14600,14600,9
|
|
20230719,101800,33053330,14600,14600,14600,14600,107
|
|
20230719,101700,31491130,14600,14600,14600,14600,0
|
|
20230719,101600,31491130,14600,14600,14600,14600,0
|
|
20230719,101500,31491130,14600,14560,14600,14560,2
|
|
20230719,101400,31461970,14550,14550,14550,14550,0
|
|
20230719,101300,31461970,14550,14550,14550,14550,0
|
|
20230719,101200,31461970,14550,14570,14570,14550,170
|
|
20230719,101100,28985570,14600,14600,14600,14600,0
|
|
20230719,101000,28985570,14600,14600,14600,14600,0
|
|
20230719,100900,28985570,14600,14600,14600,14600,0
|
|
20230719,100800,28985570,14600,14600,14600,14600,2
|
|
20230719,100700,28956370,14600,14600,14600,14600,0
|
|
20230719,100600,28956370,14600,14600,14600,14600,0
|
|
20230719,100500,28956370,14600,14600,14600,14600,0
|
|
20230719,100400,28956370,14600,14600,14600,14600,0
|
|
20230719,100300,28956370,14600,14600,14600,14600,31
|
|
20230719,100200,28503770,14630,14630,14630,14630,0
|
|
20230719,100100,28503770,14630,14630,14630,14630,0
|
|
20230719,100000,28503770,14630,14630,14630,14630,2
|
|
20230719,095900,28474510,14600,14600,14600,14600,0
|
|
20230719,095800,28474510,14600,14600,14600,14600,216
|
|
20230719,095700,25320910,14600,14600,14600,14600,0
|
|
20230719,095600,25320910,14600,14600,14600,14600,0
|
|
20230719,095500,25320910,14600,14600,14600,14600,0
|
|
20230719,095400,25320910,14600,14600,14600,14600,0
|
|
20230719,095300,25320910,14600,14600,14600,14600,0
|
|
20230719,095200,25320910,14600,14600,14600,14600,0
|
|
20230719,095100,25320910,14600,14600,14600,14600,0
|
|
20230719,095000,25320910,14600,14600,14600,14600,1
|
|
20230719,094900,25306310,14600,14600,14600,14600,0
|
|
20230719,094800,25306310,14600,14600,14600,14600,0
|
|
20230719,094700,25306310,14600,14600,14600,14600,0
|
|
20230719,094600,25306310,14600,14590,14600,14590,20
|
|
20230719,094500,25014370,14560,14560,14560,14560,59
|
|
20230719,094400,24155330,14560,14560,14560,14560,0
|
|
20230719,094300,24155330,14560,14560,14560,14560,0
|
|
20230719,094200,24155330,14560,14560,14560,14560,0
|
|
20230719,094100,24155330,14560,14560,14560,14560,0
|
|
20230719,094000,24155330,14560,14560,14560,14560,0
|
|
20230719,093900,24155330,14560,14560,14560,14560,0
|
|
20230719,093800,24155330,14560,14560,14560,14560,0
|
|
20230719,093700,24155330,14560,14560,14560,14560,3
|
|
20230719,093600,24111650,14560,14560,14560,14560,0
|
|
20230719,093500,24111650,14560,14560,14560,14560,5
|
|
20230719,093400,24038850,14560,14560,14560,14560,0
|
|
20230719,093300,24038850,14560,14560,14560,14560,0
|
|
20230719,093200,24038850,14560,14560,14560,14560,2
|
|
20230719,093100,24009730,14600,14600,14600,14600,0
|
|
20230719,093000,24009730,14600,14600,14600,14600,0
|
|
20230719,092900,24009730,14600,14600,14600,14600,27
|
|
20230719,092800,23615530,14600,14580,14600,14580,2
|
|
20230719,092700,23586350,14550,14550,14550,14550,0
|
|
20230719,092600,23586350,14550,14560,14560,14550,50
|
|
20230719,092500,22858830,14580,14580,14580,14580,0
|
|
20230719,092400,22858830,14580,14580,14580,14580,0
|
|
20230719,092300,22858830,14580,14580,14580,14580,0
|
|
20230719,092200,22858830,14580,14600,14600,14580,23
|
|
20230719,092100,22523250,14600,14600,14600,14600,3
|
|
20230719,092000,22479450,14600,14600,14600,14600,73
|
|
20230719,091900,21413650,14630,14630,14630,14630,0
|
|
20230719,091800,21413650,14630,14630,14630,14630,0
|
|
20230719,091700,21413650,14630,14600,14630,14600,6
|
|
20230719,091600,21325990,14630,14630,14630,14480,39
|
|
20230719,091500,20757220,14630,14630,14630,14630,33
|
|
20230719,091400,20274430,14630,14630,14630,14630,8
|
|
20230719,091300,20157390,14630,14630,14630,14630,1
|
|
20230719,091200,20142760,14630,14630,14630,14630,2
|
|
20230719,091100,20113500,14630,14630,14630,14630,2
|
|
20230719,091000,20084240,14630,14520,14630,14460,9
|
|
20230719,090900,19953870,14500,14760,14760,14440,1336
|
|
20230719,090800,501840,14760,14760,14760,14760,0
|
|
20230719,090700,501840,14760,14760,14760,14760,7
|
|
20230719,090600,398520,14760,14760,14760,14760,0
|
|
20230719,090500,398520,14760,14760,14760,14760,3
|
|
20230719,090400,354240,14760,14760,14760,14760,0
|
|
20230719,090300,354240,14760,14760,14760,14760,0
|
|
20230719,090200,354240,14760,14760,14760,14760,0
|
|
20230719,090100,354240,14760,14760,14760,14760,0
|
|
20230719,090000,354240,14760,14760,14760,14760,24
|