600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185700,59372380,14400,14400,14400,14400,128
|
|
20230720,185600,59372380,14400,14400,14400,14400,0
|
|
20230720,185500,59372380,14400,14400,14400,14400,0
|
|
20230720,185400,59372380,14400,14400,14400,14400,0
|
|
20230720,185300,59372380,14400,14400,14400,14400,0
|
|
20230720,185200,59372380,14400,14400,14400,14400,0
|
|
20230720,185100,59372380,14400,14400,14400,14400,0
|
|
20230720,185000,59372380,14400,14400,14400,14400,0
|
|
20230720,184900,59372380,14400,14400,14400,14400,0
|
|
20230720,184800,59372380,14400,14400,14400,14400,0
|
|
20230720,184700,59372380,14400,14400,14400,14400,0
|
|
20230720,184600,59372380,14400,14400,14400,14400,0
|
|
20230720,184500,59372380,14400,14400,14400,14400,0
|
|
20230720,184400,59372380,14400,14400,14400,14400,0
|
|
20230720,184300,59372380,14400,14400,14400,14400,0
|
|
20230720,184200,59372380,14400,14400,14400,14400,0
|
|
20230720,184100,59372380,14400,14400,14400,14400,0
|
|
20230720,184000,59372380,14400,14400,14400,14400,0
|
|
20230720,183900,59372380,14400,14400,14400,14400,0
|
|
20230720,183800,59372380,14400,14400,14400,14400,0
|
|
20230720,183700,59372380,14400,14400,14400,14400,0
|
|
20230720,183600,59372380,14400,14400,14400,14400,0
|
|
20230720,183500,59372380,14400,14400,14400,14400,0
|
|
20230720,183400,59372380,14400,14400,14400,14400,0
|
|
20230720,183300,59372380,14400,14400,14400,14400,0
|
|
20230720,183200,59372380,14400,14400,14400,14400,0
|
|
20230720,183100,59372380,14400,14400,14400,14400,0
|
|
20230720,183000,59372380,14400,14400,14400,14400,0
|
|
20230720,182900,59372380,14400,14400,14400,14400,0
|
|
20230720,182800,59372380,14400,14400,14400,14400,0
|
|
20230720,182700,59372380,14400,14400,14400,14400,128
|
|
20230720,182600,59372380,14400,14400,14400,14400,0
|
|
20230720,182500,59372380,14400,14400,14400,14400,0
|
|
20230720,182400,59372380,14400,14400,14400,14400,0
|
|
20230720,182300,59372380,14400,14400,14400,14400,0
|
|
20230720,182200,59372380,14400,14400,14400,14400,0
|
|
20230720,182100,59372380,14400,14400,14400,14400,0
|
|
20230720,182000,59372380,14400,14400,14400,14400,0
|
|
20230720,181900,59372380,14400,14400,14400,14400,0
|
|
20230720,181800,59372380,14400,14400,14400,14400,0
|
|
20230720,181700,59372380,14400,14400,14400,14400,0
|
|
20230720,181600,59372380,14400,14400,14400,14400,0
|
|
20230720,181500,59372380,14400,14400,14400,14400,0
|
|
20230720,181400,59372380,14400,14400,14400,14400,0
|
|
20230720,181300,59372380,14400,14400,14400,14400,0
|
|
20230720,181200,59372380,14400,14400,14400,14400,0
|
|
20230720,181100,59372380,14400,14400,14400,14400,0
|
|
20230720,181000,59372380,14400,14400,14400,14400,0
|
|
20230720,180900,59372380,14400,14400,14400,14400,0
|
|
20230720,180800,59372380,14400,14400,14400,14400,0
|
|
20230720,180700,59372380,14400,14400,14400,14400,0
|
|
20230720,180600,59372380,14400,14400,14400,14400,0
|
|
20230720,180500,59372380,14400,14400,14400,14400,0
|
|
20230720,180400,59372380,14400,14400,14400,14400,0
|
|
20230720,180300,59372380,14400,14400,14400,14400,0
|
|
20230720,180200,59372380,14400,14400,14400,14400,0
|
|
20230720,180100,59372380,14400,14400,14400,14400,0
|
|
20230720,180000,59372380,14400,14400,14400,14400,0
|
|
20230720,175900,59372380,14400,14400,14400,14400,0
|
|
20230720,175800,59372380,14400,14400,14400,14400,0
|
|
20230720,175700,59372380,14400,14400,14400,14400,128
|
|
20230720,175600,59372380,14400,14400,14400,14400,0
|
|
20230720,175500,59372380,14400,14400,14400,14400,0
|
|
20230720,175400,59372380,14400,14400,14400,14400,0
|
|
20230720,175300,59372380,14400,14400,14400,14400,0
|
|
20230720,175200,59372380,14400,14400,14400,14400,0
|
|
20230720,175100,59372380,14400,14400,14400,14400,0
|
|
20230720,175000,59372380,14400,14400,14400,14400,0
|
|
20230720,174900,59372380,14400,14400,14400,14400,0
|
|
20230720,174800,59372380,14400,14400,14400,14400,0
|
|
20230720,174700,59372380,14400,14400,14400,14400,0
|
|
20230720,174600,59372380,14400,14400,14400,14400,0
|
|
20230720,174500,59372380,14400,14400,14400,14400,0
|
|
20230720,174400,59372380,14400,14400,14400,14400,0
|
|
20230720,174300,59372380,14400,14400,14400,14400,0
|
|
20230720,174200,59372380,14400,14400,14400,14400,0
|
|
20230720,174100,59372380,14400,14400,14400,14400,0
|
|
20230720,174000,59372380,14400,14400,14400,14400,0
|
|
20230720,173900,59372380,14400,14400,14400,14400,0
|
|
20230720,173800,59372380,14400,14400,14400,14400,0
|
|
20230720,173700,59372380,14400,14400,14400,14400,0
|
|
20230720,173600,59372380,14400,14400,14400,14400,0
|
|
20230720,173500,59372380,14400,14400,14400,14400,0
|
|
20230720,173400,59372380,14400,14400,14400,14400,0
|
|
20230720,173300,59372380,14400,14400,14400,14400,0
|
|
20230720,173200,59372380,14400,14400,14400,14400,0
|
|
20230720,173100,59372380,14400,14400,14400,14400,0
|
|
20230720,173000,59372380,14400,14400,14400,14400,0
|
|
20230720,172900,59372380,14400,14400,14400,14400,0
|
|
20230720,172800,59372380,14400,14400,14400,14400,0
|
|
20230720,172700,59372380,14400,14400,14400,14400,128
|
|
20230720,172600,59372380,14400,14400,14400,14400,0
|
|
20230720,172500,59372380,14400,14400,14400,14400,0
|
|
20230720,172400,59372380,14400,14400,14400,14400,0
|
|
20230720,172300,59372380,14400,14400,14400,14400,0
|
|
20230720,172200,59372380,14400,14400,14400,14400,0
|
|
20230720,172100,59372380,14400,14400,14400,14400,0
|
|
20230720,172000,59372380,14400,14400,14400,14400,0
|
|
20230720,171900,59372380,14400,14400,14400,14400,0
|
|
20230720,171800,59372380,14400,14400,14400,14400,0
|
|
20230720,171700,59372380,14400,14400,14400,14400,0
|
|
20230720,171600,59372380,14400,14400,14400,14400,0
|
|
20230720,171500,59372380,14400,14400,14400,14400,0
|
|
20230720,171400,59372380,14400,14400,14400,14400,0
|
|
20230720,171300,59372380,14400,14400,14400,14400,0
|
|
20230720,171200,59372380,14400,14400,14400,14400,0
|
|
20230720,171100,59372380,14400,14400,14400,14400,0
|
|
20230720,171000,59372380,14400,14400,14400,14400,0
|
|
20230720,170900,59372380,14400,14400,14400,14400,0
|
|
20230720,170800,59372380,14400,14400,14400,14400,0
|
|
20230720,170700,59372380,14400,14400,14400,14400,0
|
|
20230720,170600,59372380,14400,14400,14400,14400,0
|
|
20230720,170500,59372380,14400,14400,14400,14400,0
|
|
20230720,170400,59372380,14400,14400,14400,14400,0
|
|
20230720,170300,59372380,14400,14400,14400,14400,0
|
|
20230720,170200,59372380,14400,14400,14400,14400,0
|
|
20230720,170100,59372380,14400,14400,14400,14400,0
|
|
20230720,170000,59372380,14400,14400,14400,14400,0
|
|
20230720,165900,59372380,14400,14400,14400,14400,0
|
|
20230720,165800,59372380,14400,14400,14400,14400,0
|
|
20230720,165700,59372380,14400,14400,14400,14400,128
|
|
20230720,165600,59372380,14400,14400,14400,14400,0
|
|
20230720,165500,59372380,14400,14400,14400,14400,0
|
|
20230720,165400,59372380,14400,14400,14400,14400,0
|
|
20230720,165300,59372380,14400,14400,14400,14400,0
|
|
20230720,165200,59372380,14400,14400,14400,14400,0
|
|
20230720,165100,59372380,14400,14400,14400,14400,0
|
|
20230720,165000,59372380,14400,14400,14400,14400,0
|
|
20230720,164900,59372380,14400,14400,14400,14400,0
|
|
20230720,164800,59372380,14400,14400,14400,14400,0
|
|
20230720,164700,59372380,14400,14400,14400,14400,0
|
|
20230720,164600,59372380,14400,14400,14400,14400,0
|
|
20230720,164500,59372380,14400,14400,14400,14400,0
|
|
20230720,164400,59372380,14400,14400,14400,14400,0
|
|
20230720,164300,59372380,14400,14400,14400,14400,0
|
|
20230720,164200,59372380,14400,14400,14400,14400,0
|
|
20230720,164100,59372380,14400,14400,14400,14400,0
|
|
20230720,164000,59372380,14400,14400,14400,14400,0
|
|
20230720,163900,59372380,14400,14400,14400,14400,0
|
|
20230720,163800,59372380,14400,14400,14400,14400,0
|
|
20230720,163700,59372380,14400,14400,14400,14400,0
|
|
20230720,163600,59372380,14400,14400,14400,14400,0
|
|
20230720,163500,59372380,14400,14400,14400,14400,0
|
|
20230720,163400,59372380,14400,14400,14400,14400,0
|
|
20230720,163300,59372380,14400,14400,14400,14400,0
|
|
20230720,163200,59372380,14400,14400,14400,14400,0
|
|
20230720,163100,59372380,14400,14400,14400,14400,0
|
|
20230720,163000,59372380,14400,14400,14400,14400,0
|
|
20230720,162900,59372380,14400,14400,14400,14400,0
|
|
20230720,162800,59372380,14400,14400,14400,14400,0
|
|
20230720,162700,59372380,14400,14400,14400,14400,128
|
|
20230720,162600,59372380,14400,14400,14400,14400,0
|
|
20230720,162500,59372380,14400,14400,14400,14400,0
|
|
20230720,162400,59372380,14400,14400,14400,14400,0
|
|
20230720,162300,59372380,14400,14400,14400,14400,0
|
|
20230720,162200,59372380,14400,14400,14400,14400,0
|
|
20230720,162100,59372380,14400,14400,14400,14400,0
|
|
20230720,162000,59372380,14400,14400,14400,14400,0
|
|
20230720,161900,59372380,14400,14400,14400,14400,0
|
|
20230720,161800,59372380,14400,14400,14400,14400,0
|
|
20230720,161700,59372380,14400,14400,14400,14400,0
|
|
20230720,161600,59372380,14400,14400,14400,14400,0
|
|
20230720,161500,59372380,14400,14400,14400,14400,0
|
|
20230720,161400,59372380,14400,14400,14400,14400,0
|
|
20230720,161300,59372380,14400,14400,14400,14400,0
|
|
20230720,161200,59372380,14400,14400,14400,14400,0
|
|
20230720,161100,59372380,14400,14400,14400,14400,0
|
|
20230720,161000,59372380,14400,14400,14400,14400,0
|
|
20230720,160900,59372380,14400,14400,14400,14400,0
|
|
20230720,160800,59372380,14400,14400,14400,14400,0
|
|
20230720,160700,59372380,14400,14400,14400,14400,0
|
|
20230720,160600,59372380,14400,14400,14400,14400,0
|
|
20230720,160500,59372380,14400,14400,14400,14400,0
|
|
20230720,160400,59372380,14400,14400,14400,14400,0
|
|
20230720,160300,59372380,14400,14400,14400,14400,0
|
|
20230720,160200,59372380,14400,14400,14400,14400,0
|
|
20230720,160100,59372380,14400,14400,14400,14400,0
|
|
20230720,160000,59372380,14400,14400,14400,14400,0
|
|
20230720,155900,59372380,14400,14400,14400,14400,0
|
|
20230720,155800,59372380,14400,14400,14400,14400,0
|
|
20230720,155700,59372380,14400,14400,14400,14400,128
|
|
20230720,155600,59372380,14400,14400,14400,14400,0
|
|
20230720,155500,59372380,14400,14400,14400,14400,0
|
|
20230720,155400,59372380,14400,14400,14400,14400,0
|
|
20230720,155300,59372380,14400,14400,14400,14400,0
|
|
20230720,155200,59372380,14400,14400,14400,14400,0
|
|
20230720,155100,59372380,14400,14400,14400,14400,0
|
|
20230720,155000,59372380,14400,14400,14400,14400,0
|
|
20230720,154900,59372380,14400,14400,14400,14400,0
|
|
20230720,154800,59372380,14400,14400,14400,14400,0
|
|
20230720,154700,59372380,14400,14400,14400,14400,0
|
|
20230720,154600,59372380,14400,14400,14400,14400,0
|
|
20230720,154500,59372380,14400,14400,14400,14400,0
|
|
20230720,154400,59372380,14400,14400,14400,14400,0
|
|
20230720,154300,59372380,14400,14400,14400,14400,0
|
|
20230720,154200,59372380,14400,14400,14400,14400,0
|
|
20230720,154100,59372380,14400,14400,14400,14400,0
|
|
20230720,154000,59372380,14400,14400,14400,14400,0
|
|
20230720,153900,59372380,14400,14400,14400,14400,0
|
|
20230720,153800,59372380,14400,14400,14400,14400,0
|
|
20230720,153700,59372380,14400,14400,14400,14400,0
|
|
20230720,153600,59372380,14400,14400,14400,14400,0
|
|
20230720,153500,59372380,14400,14400,14400,14400,0
|
|
20230720,153400,59372380,14400,14400,14400,14400,0
|
|
20230720,153300,59372380,14400,14400,14400,14400,0
|
|
20230720,153200,59372380,14400,14400,14400,14400,0
|
|
20230720,153100,59372380,14400,14400,14400,14400,0
|
|
20230720,153000,59372380,14400,14400,14400,14400,128
|
|
20230720,152900,57529180,14440,14440,14440,14440,0
|
|
20230720,152800,57529180,14440,14440,14440,14440,0
|
|
20230720,152700,57529180,14440,14440,14440,14440,0
|
|
20230720,152600,57529180,14440,14440,14440,14440,0
|
|
20230720,152500,57529180,14440,14440,14440,14440,0
|
|
20230720,152400,57529180,14440,14440,14440,14440,0
|
|
20230720,152300,57529180,14440,14440,14440,14440,0
|
|
20230720,152200,57529180,14440,14440,14440,14440,0
|
|
20230720,152100,57529180,14440,14440,14440,14440,0
|
|
20230720,152000,57529180,14440,14440,14440,14440,0
|
|
20230720,151900,57529180,14440,14440,14440,14440,0
|
|
20230720,151800,57529180,14440,14440,14440,14440,0
|
|
20230720,151700,57529180,14440,14440,14440,14440,0
|
|
20230720,151600,57529180,14440,14440,14440,14440,0
|
|
20230720,151500,57529180,14440,14440,14440,14440,0
|
|
20230720,151400,57529180,14440,14440,14440,14440,0
|
|
20230720,151300,57529180,14440,14440,14440,14440,0
|
|
20230720,151200,57529180,14440,14440,14440,14440,5
|
|
20230720,151100,57456980,14430,14430,14430,14430,0
|
|
20230720,151000,57456980,14430,14430,14430,14430,1
|
|
20230720,150900,57442550,14440,14440,14440,14440,0
|
|
20230720,150800,57442550,14440,14440,14440,14440,0
|
|
20230720,150700,57442550,14440,14440,14440,14440,1
|
|
20230720,150600,57428110,14450,14450,14450,14450,0
|
|
20230720,150500,57428110,14450,14450,14450,14450,0
|
|
20230720,150400,57428110,14450,14450,14450,14450,1
|
|
20230720,150300,57413660,14450,14450,14450,14450,0
|
|
20230720,150200,57413660,14450,14450,14450,14450,0
|
|
20230720,150100,57413660,14450,14450,14450,14450,0
|
|
20230720,150000,57413660,14450,14450,14450,14450,0
|
|
20230720,145900,57413660,14450,14450,14450,14450,0
|
|
20230720,145800,57413660,14450,14450,14450,14450,0
|
|
20230720,145700,57413660,14450,14450,14450,14450,1
|
|
20230720,145600,57399210,14450,14450,14450,14450,0
|
|
20230720,145500,57399210,14450,14450,14450,14450,0
|
|
20230720,145400,57399210,14450,14450,14450,14450,0
|
|
20230720,145300,57399210,14450,14450,14450,14450,0
|
|
20230720,145200,57399210,14450,14450,14450,14450,1
|
|
20230720,145100,57384760,14450,14450,14450,14450,0
|
|
20230720,145000,57384760,14450,14450,14450,14450,1
|
|
20230720,144900,57370310,14450,14450,14450,14450,0
|
|
20230720,144800,57370310,14450,14450,14450,14450,0
|
|
20230720,144700,57370310,14450,14450,14450,14450,1
|
|
20230720,144600,57355860,14450,14450,14450,14450,4
|
|
20230720,144500,57298060,14450,14450,14450,14450,0
|
|
20230720,144400,57298060,14450,14450,14450,14450,0
|
|
20230720,144300,57298060,14450,14450,14450,14450,0
|
|
20230720,144200,57298060,14450,14450,14450,14450,0
|
|
20230720,144100,57298060,14450,14450,14450,14450,0
|
|
20230720,144000,57298060,14450,14450,14450,14450,0
|
|
20230720,143900,57298060,14450,14450,14450,14450,0
|
|
20230720,143800,57298060,14450,14450,14450,14450,0
|
|
20230720,143700,57298060,14450,14450,14450,14450,4
|
|
20230720,143600,57240260,14440,14440,14440,14440,0
|
|
20230720,143500,57240260,14440,14440,14440,14440,0
|
|
20230720,143400,57240260,14440,14440,14440,14440,0
|
|
20230720,143300,57240260,14440,14440,14440,14440,0
|
|
20230720,143200,57240260,14440,14440,14440,14440,0
|
|
20230720,143100,57240260,14440,14440,14440,14440,0
|
|
20230720,143000,57240260,14440,14440,14440,14440,0
|
|
20230720,142900,57240260,14440,14440,14440,14440,142
|
|
20230720,142800,55189780,14440,14440,14440,14440,0
|
|
20230720,142700,55189780,14440,14440,14440,14440,0
|
|
20230720,142600,55189780,14440,14440,14440,14440,0
|
|
20230720,142500,55189780,14440,14440,14440,14440,0
|
|
20230720,142400,55189780,14440,14440,14440,14440,0
|
|
20230720,142300,55189780,14440,14440,14440,14440,0
|
|
20230720,142200,55189780,14440,14440,14440,14440,0
|
|
20230720,142100,55189780,14440,14440,14440,14440,0
|
|
20230720,142000,55189780,14440,14440,14440,14440,0
|
|
20230720,141900,55189780,14440,14440,14440,14440,0
|
|
20230720,141800,55189780,14440,14440,14440,14440,0
|
|
20230720,141700,55189780,14440,14440,14440,14440,0
|
|
20230720,141600,55189780,14440,14440,14440,14440,1
|
|
20230720,141500,55175340,14440,14440,14440,14440,3
|
|
20230720,141400,55132020,14440,14480,14480,14440,106
|
|
20230720,141300,53597790,14480,14480,14480,14480,0
|
|
20230720,141200,53597790,14480,14480,14480,14480,0
|
|
20230720,141100,53597790,14480,14480,14480,14480,0
|
|
20230720,141000,53597790,14480,14480,14480,14480,0
|
|
20230720,140900,53597790,14480,14480,14480,14480,0
|
|
20230720,140800,53597790,14480,14480,14480,14480,0
|
|
20230720,140700,53597790,14480,14480,14480,14480,0
|
|
20230720,140600,53597790,14480,14480,14480,14480,1
|
|
20230720,140500,53583310,14460,14460,14460,14460,0
|
|
20230720,140400,53583310,14460,14460,14460,14460,2
|
|
20230720,140300,53554390,14460,14460,14460,14460,0
|
|
20230720,140200,53554390,14460,14460,14460,14460,74
|
|
20230720,140100,52484350,14460,14460,14460,14460,0
|
|
20230720,140000,52484350,14460,14460,14460,14460,0
|
|
20230720,135900,52484350,14460,14460,14460,14460,0
|
|
20230720,135800,52484350,14460,14460,14460,14460,2
|
|
20230720,135700,52455430,14460,14460,14460,14460,0
|
|
20230720,135600,52455430,14460,14460,14460,14460,0
|
|
20230720,135500,52455430,14460,14460,14460,14460,0
|
|
20230720,135400,52455430,14460,14460,14460,14460,0
|
|
20230720,135300,52455430,14460,14460,14460,14460,0
|
|
20230720,135200,52455430,14460,14460,14460,14460,0
|
|
20230720,135100,52455430,14460,14460,14460,14460,0
|
|
20230720,135000,52455430,14460,14460,14460,14460,0
|
|
20230720,134900,52455430,14460,14460,14460,14460,0
|
|
20230720,134800,52455430,14460,14460,14460,14460,30
|
|
20230720,134700,52021630,14460,14460,14460,14460,1
|
|
20230720,134600,52007170,14460,14460,14460,14460,0
|
|
20230720,134500,52007170,14460,14460,14460,14460,0
|
|
20230720,134400,52007170,14460,14460,14460,14460,0
|
|
20230720,134300,52007170,14460,14460,14460,14460,0
|
|
20230720,134200,52007170,14460,14460,14460,14460,0
|
|
20230720,134100,52007170,14460,14460,14460,14460,0
|
|
20230720,134000,52007170,14460,14460,14460,14460,0
|
|
20230720,133900,52007170,14460,14460,14460,14460,0
|
|
20230720,133800,52007170,14460,14460,14460,14460,0
|
|
20230720,133700,52007170,14460,14460,14460,14460,0
|
|
20230720,133600,52007170,14460,14460,14460,14460,0
|
|
20230720,133500,52007170,14460,14460,14460,14460,2
|
|
20230720,133400,51978250,14480,14480,14480,14480,0
|
|
20230720,133300,51978250,14480,14480,14480,14480,0
|
|
20230720,133200,51978250,14480,14480,14480,14480,0
|
|
20230720,133100,51978250,14480,14480,14480,14480,0
|
|
20230720,133000,51978250,14480,14480,14480,14480,0
|
|
20230720,132900,51978250,14480,14480,14480,14480,0
|
|
20230720,132800,51978250,14480,14480,14480,14480,0
|
|
20230720,132700,51978250,14480,14480,14480,14480,0
|
|
20230720,132600,51978250,14480,14480,14480,14480,0
|
|
20230720,132500,51978250,14480,14480,14480,14480,0
|
|
20230720,132400,51978250,14480,14480,14480,14480,0
|
|
20230720,132300,51978250,14480,14480,14480,14480,0
|
|
20230720,132200,51978250,14480,14480,14480,14480,0
|
|
20230720,132100,51978250,14480,14480,14480,14480,0
|
|
20230720,132000,51978250,14480,14480,14480,14480,0
|
|
20230720,131900,51978250,14480,14480,14480,14480,0
|
|
20230720,131800,51978250,14480,14480,14480,14480,0
|
|
20230720,131700,51978250,14480,14480,14480,14480,0
|
|
20230720,131600,51978250,14480,14480,14480,14480,0
|
|
20230720,131500,51978250,14480,14480,14480,14480,2
|
|
20230720,131400,51949290,14480,14480,14480,14480,1
|
|
20230720,131300,51934810,14480,14480,14480,14480,0
|
|
20230720,131200,51934810,14480,14480,14480,14480,0
|
|
20230720,131100,51934810,14480,14480,14480,14480,1
|
|
20230720,131000,51920330,14450,14450,14450,14450,0
|
|
20230720,130900,51920330,14450,14450,14450,14450,0
|
|
20230720,130800,51920330,14450,14450,14450,14450,1
|
|
20230720,130700,51905880,14470,14470,14470,14470,0
|
|
20230720,130600,51905880,14470,14470,14470,14470,1
|
|
20230720,130500,51891410,14480,14480,14480,14480,0
|
|
20230720,130400,51891410,14480,14480,14480,14480,0
|
|
20230720,130300,51891410,14480,14480,14480,14480,0
|
|
20230720,130200,51891410,14480,14480,14480,14480,0
|
|
20230720,130100,51891410,14480,14480,14480,14480,0
|
|
20230720,130000,51891410,14480,14480,14480,14480,0
|
|
20230720,125900,51891410,14480,14480,14480,14480,0
|
|
20230720,125800,51891410,14480,14480,14480,14480,0
|
|
20230720,125700,51891410,14480,14480,14480,14480,0
|
|
20230720,125600,51891410,14480,14480,14480,14480,0
|
|
20230720,125500,51891410,14480,14480,14480,14480,0
|
|
20230720,125400,51891410,14480,14480,14480,14480,0
|
|
20230720,125300,51891410,14480,14480,14480,14480,0
|
|
20230720,125200,51891410,14480,14480,14480,14480,0
|
|
20230720,125100,51891410,14480,14480,14480,14480,0
|
|
20230720,125000,51891410,14480,14480,14480,14480,5
|
|
20230720,124900,51819010,14480,14480,14480,14480,295
|
|
20230720,124800,47547410,14480,14480,14480,14480,0
|
|
20230720,124700,47547410,14480,14480,14480,14480,0
|
|
20230720,124600,47547410,14480,14480,14480,14480,0
|
|
20230720,124500,47547410,14480,14480,14480,14480,0
|
|
20230720,124400,47547410,14480,14450,14480,14450,30
|
|
20230720,124300,47113880,14490,14490,14490,14490,0
|
|
20230720,124200,47113880,14490,14490,14490,14490,0
|
|
20230720,124100,47113880,14490,14490,14490,14490,0
|
|
20230720,124000,47113880,14490,14490,14490,14490,0
|
|
20230720,123900,47113880,14490,14490,14490,14490,0
|
|
20230720,123800,47113880,14490,14490,14490,14490,0
|
|
20230720,123700,47113880,14490,14490,14490,14490,1
|
|
20230720,123600,47099390,14390,14390,14390,14390,0
|
|
20230720,123500,47099390,14390,14390,14390,14390,281
|
|
20230720,123400,43055800,14390,14390,14390,14390,57
|
|
20230720,123300,42235570,14390,14390,14390,14390,0
|
|
20230720,123200,42235570,14390,14390,14390,14390,116
|
|
20230720,123100,40566330,14390,14390,14390,14390,0
|
|
20230720,123000,40566330,14390,14390,14390,14390,0
|
|
20230720,122900,40566330,14390,14390,14390,14390,0
|
|
20230720,122800,40566330,14390,14390,14390,14390,0
|
|
20230720,122700,40566330,14390,14390,14390,14390,0
|
|
20230720,122600,40566330,14390,14390,14390,14390,0
|
|
20230720,122500,40566330,14390,14390,14390,14390,0
|
|
20230720,122400,40566330,14390,14390,14390,14390,0
|
|
20230720,122300,40566330,14390,14390,14390,14390,0
|
|
20230720,122200,40566330,14390,14390,14390,14390,1
|
|
20230720,122100,40551940,14390,14390,14390,14390,0
|
|
20230720,122000,40551940,14390,14390,14390,14390,0
|
|
20230720,121900,40551940,14390,14390,14390,14390,0
|
|
20230720,121800,40551940,14390,14390,14390,14390,3
|
|
20230720,121700,40508770,14390,14390,14390,14390,0
|
|
20230720,121600,40508770,14390,14390,14390,14390,0
|
|
20230720,121500,40508770,14390,14390,14390,14390,1
|
|
20230720,121400,40494380,14380,14380,14380,14380,0
|
|
20230720,121300,40494380,14380,14380,14380,14380,0
|
|
20230720,121200,40494380,14380,14390,14390,14380,51
|
|
20230720,121100,39760990,14390,14390,14390,14390,23
|
|
20230720,121000,39430020,14390,14390,14390,14390,3
|
|
20230720,120900,39386850,14390,14390,14390,14390,1
|
|
20230720,120800,39372460,14390,14390,14390,14390,4
|
|
20230720,120700,39314900,14390,14390,14390,14390,12
|
|
20230720,120600,39142220,14390,14390,14390,14390,101
|
|
20230720,120500,37688830,14390,14390,14390,14390,101
|
|
20230720,120400,36235440,14390,14390,14390,14390,1
|
|
20230720,120300,36221050,14390,14390,14390,14390,1
|
|
20230720,120200,36206660,14390,14390,14390,14390,0
|
|
20230720,120100,36206660,14390,14390,14390,14390,0
|
|
20230720,120000,36206660,14390,14390,14390,14390,0
|
|
20230720,115900,36206660,14390,14490,14490,14390,693
|
|
20230720,115800,26228270,14500,14500,14500,14500,0
|
|
20230720,115700,26228270,14500,14500,14500,14500,0
|
|
20230720,115600,26228270,14500,14500,14500,14500,103
|
|
20230720,115500,24734770,14500,14500,14500,14500,0
|
|
20230720,115400,24734770,14500,14500,14500,14500,0
|
|
20230720,115300,24734770,14500,14500,14500,14500,0
|
|
20230720,115200,24734770,14500,14500,14500,14500,0
|
|
20230720,115100,24734770,14500,14500,14500,14500,0
|
|
20230720,115000,24734770,14500,14500,14500,14500,0
|
|
20230720,114900,24734770,14500,14500,14500,14500,0
|
|
20230720,114800,24734770,14500,14500,14500,14500,0
|
|
20230720,114700,24734770,14500,14500,14500,14500,0
|
|
20230720,114600,24734770,14500,14500,14500,14500,0
|
|
20230720,114500,24734770,14500,14500,14500,14500,0
|
|
20230720,114400,24734770,14500,14500,14500,14500,6
|
|
20230720,114300,24647770,14510,14510,14510,14510,0
|
|
20230720,114200,24647770,14510,14510,14510,14510,0
|
|
20230720,114100,24647770,14510,14510,14510,14510,0
|
|
20230720,114000,24647770,14510,14510,14510,14510,0
|
|
20230720,113900,24647770,14510,14510,14510,14510,0
|
|
20230720,113800,24647770,14510,14510,14510,14510,0
|
|
20230720,113700,24647770,14510,14510,14510,14510,0
|
|
20230720,113600,24647770,14510,14510,14510,14510,0
|
|
20230720,113500,24647770,14510,14510,14510,14510,0
|
|
20230720,113400,24647770,14510,14510,14510,14510,0
|
|
20230720,113300,24647770,14510,14510,14510,14510,0
|
|
20230720,113200,24647770,14510,14510,14510,14510,0
|
|
20230720,113100,24647770,14510,14510,14510,14510,10
|
|
20230720,113000,24502670,14510,14510,14510,14510,0
|
|
20230720,112900,24502670,14510,14510,14510,14510,0
|
|
20230720,112800,24502670,14510,14510,14510,14510,0
|
|
20230720,112700,24502670,14510,14510,14510,14510,0
|
|
20230720,112600,24502670,14510,14510,14510,14510,0
|
|
20230720,112500,24502670,14510,14510,14510,14510,0
|
|
20230720,112400,24502670,14510,14510,14510,14510,0
|
|
20230720,112300,24502670,14510,14510,14510,14510,0
|
|
20230720,112200,24502670,14510,14510,14510,14510,2
|
|
20230720,112100,24473650,14510,14510,14510,14510,0
|
|
20230720,112000,24473650,14510,14510,14510,14510,0
|
|
20230720,111900,24473650,14510,14510,14510,14510,0
|
|
20230720,111800,24473650,14510,14510,14510,14510,0
|
|
20230720,111700,24473650,14510,14510,14510,14510,0
|
|
20230720,111600,24473650,14510,14510,14510,14510,0
|
|
20230720,111500,24473650,14510,14510,14510,14510,0
|
|
20230720,111400,24473650,14510,14510,14510,14510,0
|
|
20230720,111300,24473650,14510,14510,14510,14510,10
|
|
20230720,111200,24328550,14500,14500,14500,14500,0
|
|
20230720,111100,24328550,14500,14500,14500,14500,0
|
|
20230720,111000,24328550,14500,14500,14500,14500,0
|
|
20230720,110900,24328550,14500,14500,14500,14500,0
|
|
20230720,110800,24328550,14500,14500,14500,14500,0
|
|
20230720,110700,24328550,14500,14500,14500,14500,0
|
|
20230720,110600,24328550,14500,14500,14500,14500,0
|
|
20230720,110500,24328550,14500,14500,14500,14500,0
|
|
20230720,110400,24328550,14500,14500,14500,14500,1
|
|
20230720,110300,24314050,14500,14500,14500,14500,1
|
|
20230720,110200,24299550,14410,14410,14410,14410,0
|
|
20230720,110100,24299550,14410,14410,14410,14410,0
|
|
20230720,110000,24299550,14410,14410,14410,14410,0
|
|
20230720,105900,24299550,14410,14470,14470,14410,100
|
|
20230720,105800,22855930,14550,14550,14550,14550,0
|
|
20230720,105700,22855930,14550,14550,14550,14550,0
|
|
20230720,105600,22855930,14550,14550,14550,14550,0
|
|
20230720,105500,22855930,14550,14550,14550,14550,0
|
|
20230720,105400,22855930,14550,14550,14550,14550,0
|
|
20230720,105300,22855930,14550,14550,14550,14550,0
|
|
20230720,105200,22855930,14550,14550,14550,14550,9
|
|
20230720,105100,22724980,14550,14550,14550,14550,0
|
|
20230720,105000,22724980,14550,14550,14550,14550,0
|
|
20230720,104900,22724980,14550,14550,14550,14550,0
|
|
20230720,104800,22724980,14550,14550,14550,14550,0
|
|
20230720,104700,22724980,14550,14550,14550,14550,0
|
|
20230720,104600,22724980,14550,14530,14550,14530,151
|
|
20230720,104500,20530930,14530,14540,14540,14530,51
|
|
20230720,104400,19789890,14460,14460,14460,14460,0
|
|
20230720,104300,19789890,14460,14460,14460,14460,0
|
|
20230720,104200,19789890,14460,14460,14460,14460,0
|
|
20230720,104100,19789890,14460,14460,14460,14460,0
|
|
20230720,104000,19789890,14460,14460,14460,14460,0
|
|
20230720,103900,19789890,14460,14460,14460,14460,0
|
|
20230720,103800,19789890,14460,14460,14460,14460,0
|
|
20230720,103700,19789890,14460,14460,14460,14460,0
|
|
20230720,103600,19789890,14460,14460,14460,14460,0
|
|
20230720,103500,19789890,14460,14460,14460,14460,0
|
|
20230720,103400,19789890,14460,14460,14460,14460,0
|
|
20230720,103300,19789890,14460,14460,14460,14460,0
|
|
20230720,103200,19789890,14460,14460,14460,14460,0
|
|
20230720,103100,19789890,14460,14460,14460,14460,0
|
|
20230720,103000,19789890,14460,14460,14460,14460,0
|
|
20230720,102900,19789890,14460,14460,14460,14460,0
|
|
20230720,102800,19789890,14460,14460,14460,14460,0
|
|
20230720,102700,19789890,14460,14460,14460,14460,0
|
|
20230720,102600,19789890,14460,14490,14490,14460,95
|
|
20230720,102500,18415460,14500,14520,14520,14500,221
|
|
20230720,102400,15210740,14590,14590,14590,14590,10
|
|
20230720,102300,15064840,14590,14590,14590,14590,0
|
|
20230720,102200,15064840,14590,14590,14590,14590,0
|
|
20230720,102100,15064840,14590,14590,14590,14590,0
|
|
20230720,102000,15064840,14590,14590,14590,14590,0
|
|
20230720,101900,15064840,14590,14590,14590,14590,0
|
|
20230720,101800,15064840,14590,14590,14590,14590,1
|
|
20230720,101700,15050250,14590,14590,14590,14590,20
|
|
20230720,101600,14758450,14520,14520,14520,14520,0
|
|
20230720,101500,14758450,14520,14520,14520,14520,2
|
|
20230720,101400,14729410,14510,14510,14510,14510,0
|
|
20230720,101300,14729410,14510,14510,14510,14510,0
|
|
20230720,101200,14729410,14510,14510,14510,14510,0
|
|
20230720,101100,14729410,14510,14510,14510,14510,0
|
|
20230720,101000,14729410,14510,14510,14510,14510,0
|
|
20230720,100900,14729410,14510,14510,14510,14510,0
|
|
20230720,100800,14729410,14510,14510,14510,14510,0
|
|
20230720,100700,14729410,14510,14510,14510,14510,0
|
|
20230720,100600,14729410,14510,14540,14540,14510,60
|
|
20230720,100500,13858080,14670,14670,14670,14670,0
|
|
20230720,100400,13858080,14670,14670,14670,14670,0
|
|
20230720,100300,13858080,14670,14670,14670,14670,0
|
|
20230720,100200,13858080,14670,14670,14670,14670,0
|
|
20230720,100100,13858080,14670,14670,14670,14670,0
|
|
20230720,100000,13858080,14670,14670,14670,14670,1
|
|
20230720,095900,13843410,14690,14690,14690,14690,0
|
|
20230720,095800,13843410,14690,14690,14690,14690,0
|
|
20230720,095700,13843410,14690,14560,14690,14560,10
|
|
20230720,095600,13697380,14570,14570,14570,14570,0
|
|
20230720,095500,13697380,14570,14500,14570,14500,11
|
|
20230720,095400,13537810,14500,14500,14500,14500,0
|
|
20230720,095300,13537810,14500,14500,14500,14500,0
|
|
20230720,095200,13537810,14500,14500,14500,14500,0
|
|
20230720,095100,13537810,14500,14500,14500,14500,16
|
|
20230720,095000,13305810,14470,14470,14470,14470,0
|
|
20230720,094900,13305810,14470,14470,14470,14470,0
|
|
20230720,094800,13305810,14470,14470,14470,14470,0
|
|
20230720,094700,13305810,14470,14470,14470,14470,0
|
|
20230720,094600,13305810,14470,14470,14470,14470,0
|
|
20230720,094500,13305810,14470,14470,14470,14470,0
|
|
20230720,094400,13305810,14470,14470,14470,14470,0
|
|
20230720,094300,13305810,14470,14470,14470,14470,9
|
|
20230720,094200,13175580,14460,14460,14460,14460,5
|
|
20230720,094100,13103280,14460,14460,14460,14460,0
|
|
20230720,094000,13103280,14460,14460,14460,14460,0
|
|
20230720,093900,13103280,14460,14460,14460,14460,120
|
|
20230720,093800,11368080,14460,14470,14470,14460,41
|
|
20230720,093700,10775210,14470,14470,14470,14470,2
|
|
20230720,093600,10746270,14460,14460,14460,14460,106
|
|
20230720,093500,9213510,14500,14500,14500,14500,2
|
|
20230720,093400,9184510,14500,14500,14500,14500,0
|
|
20230720,093300,9184510,14500,14500,14500,14500,0
|
|
20230720,093200,9184510,14500,14500,14500,14500,0
|
|
20230720,093100,9184510,14500,14500,14500,14500,4
|
|
20230720,093000,9126510,14500,14500,14500,14500,0
|
|
20230720,092900,9126510,14500,14500,14500,14500,0
|
|
20230720,092800,9126510,14500,14500,14500,14500,224
|
|
20230720,092700,5878510,14500,14500,14500,14500,184
|
|
20230720,092600,3210510,14500,14500,14500,14500,14
|
|
20230720,092500,3007510,14500,14500,14500,14500,0
|
|
20230720,092400,3007510,14500,14500,14500,14500,0
|
|
20230720,092300,3007510,14500,14500,14500,14500,0
|
|
20230720,092200,3007510,14500,14500,14500,14500,1
|
|
20230720,092100,2993010,14500,14500,14500,14500,50
|
|
20230720,092000,2268010,14500,14500,14500,14500,0
|
|
20230720,091900,2268010,14500,14500,14500,14500,0
|
|
20230720,091800,2268010,14500,14500,14500,14500,20
|
|
20230720,091700,1978010,14460,14460,14460,14460,0
|
|
20230720,091600,1978010,14460,14460,14460,14460,13
|
|
20230720,091500,1790030,14460,14460,14460,14460,0
|
|
20230720,091400,1790030,14460,14460,14460,14460,1
|
|
20230720,091300,1775570,14450,14450,14450,14450,42
|
|
20230720,091200,1168670,14450,14450,14450,14450,0
|
|
20230720,091100,1168670,14450,14450,14450,14450,1
|
|
20230720,091000,1154220,14440,14440,14440,14440,0
|
|
20230720,090900,1154220,14440,14440,14440,14440,1
|
|
20230720,090800,1139780,14410,14410,14410,14410,2
|
|
20230720,090700,1110960,14400,14400,14400,14400,0
|
|
20230720,090600,1110960,14400,14400,14400,14400,2
|
|
20230720,090500,1082160,14400,14400,14400,14400,12
|
|
20230720,090400,909360,14400,14410,14410,14400,10
|
|
20230720,090300,765300,14420,14420,14420,14420,1
|
|
20230720,090200,750880,14440,14440,14440,14440,0
|
|
20230720,090100,750880,14440,14440,14440,14440,0
|
|
20230720,090000,750880,14440,14440,14440,14440,52
|