599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185600,34039960,14350,14350,14350,14350,37
|
|
20230721,185500,34039960,14350,14350,14350,14350,0
|
|
20230721,185400,34039960,14350,14350,14350,14350,0
|
|
20230721,185300,34039960,14350,14350,14350,14350,0
|
|
20230721,185200,34039960,14350,14350,14350,14350,0
|
|
20230721,185100,34039960,14350,14350,14350,14350,0
|
|
20230721,185000,34039960,14350,14350,14350,14350,0
|
|
20230721,184900,34039960,14350,14350,14350,14350,0
|
|
20230721,184800,34039960,14350,14350,14350,14350,0
|
|
20230721,184700,34039960,14350,14350,14350,14350,0
|
|
20230721,184600,34039960,14350,14350,14350,14350,0
|
|
20230721,184500,34039960,14350,14350,14350,14350,0
|
|
20230721,184400,34039960,14350,14350,14350,14350,0
|
|
20230721,184300,34039960,14350,14350,14350,14350,0
|
|
20230721,184200,34039960,14350,14350,14350,14350,0
|
|
20230721,184100,34039960,14350,14350,14350,14350,0
|
|
20230721,184000,34039960,14350,14350,14350,14350,0
|
|
20230721,183900,34039960,14350,14350,14350,14350,0
|
|
20230721,183800,34039960,14350,14350,14350,14350,0
|
|
20230721,183700,34039960,14350,14350,14350,14350,0
|
|
20230721,183600,34039960,14350,14350,14350,14350,0
|
|
20230721,183500,34039960,14350,14350,14350,14350,0
|
|
20230721,183400,34039960,14350,14350,14350,14350,0
|
|
20230721,183300,34039960,14350,14350,14350,14350,0
|
|
20230721,183200,34039960,14350,14350,14350,14350,0
|
|
20230721,183100,34039960,14350,14350,14350,14350,0
|
|
20230721,183000,34039960,14350,14350,14350,14350,0
|
|
20230721,182900,34039960,14350,14350,14350,14350,0
|
|
20230721,182800,34039960,14350,14350,14350,14350,0
|
|
20230721,182700,34039960,14350,14350,14350,14350,0
|
|
20230721,182600,34039960,14350,14350,14350,14350,37
|
|
20230721,182500,34039960,14350,14350,14350,14350,0
|
|
20230721,182400,34039960,14350,14350,14350,14350,0
|
|
20230721,182300,34039960,14350,14350,14350,14350,0
|
|
20230721,182200,34039960,14350,14350,14350,14350,0
|
|
20230721,182100,34039960,14350,14350,14350,14350,0
|
|
20230721,182000,34039960,14350,14350,14350,14350,0
|
|
20230721,181900,34039960,14350,14350,14350,14350,0
|
|
20230721,181800,34039960,14350,14350,14350,14350,0
|
|
20230721,181700,34039960,14350,14350,14350,14350,0
|
|
20230721,181600,34039960,14350,14350,14350,14350,0
|
|
20230721,181500,34039960,14350,14350,14350,14350,0
|
|
20230721,181400,34039960,14350,14350,14350,14350,0
|
|
20230721,181300,34039960,14350,14350,14350,14350,0
|
|
20230721,181200,34039960,14350,14350,14350,14350,0
|
|
20230721,181100,34039960,14350,14350,14350,14350,0
|
|
20230721,181000,34039960,14350,14350,14350,14350,0
|
|
20230721,180900,34039960,14350,14350,14350,14350,0
|
|
20230721,180800,34039960,14350,14350,14350,14350,0
|
|
20230721,180700,34039960,14350,14350,14350,14350,0
|
|
20230721,180600,34039960,14350,14350,14350,14350,0
|
|
20230721,180500,34039960,14350,14350,14350,14350,0
|
|
20230721,180400,34039960,14350,14350,14350,14350,0
|
|
20230721,180300,34039960,14350,14350,14350,14350,0
|
|
20230721,180200,34039960,14350,14350,14350,14350,0
|
|
20230721,180100,34039960,14350,14350,14350,14350,0
|
|
20230721,180000,34039960,14350,14350,14350,14350,0
|
|
20230721,175900,34039960,14350,14350,14350,14350,0
|
|
20230721,175800,34039960,14350,14350,14350,14350,0
|
|
20230721,175700,34039960,14350,14350,14350,14350,0
|
|
20230721,175600,34039960,14350,14350,14350,14350,37
|
|
20230721,175500,34039960,14350,14350,14350,14350,0
|
|
20230721,175400,34039960,14350,14350,14350,14350,0
|
|
20230721,175300,34039960,14350,14350,14350,14350,0
|
|
20230721,175200,34039960,14350,14350,14350,14350,0
|
|
20230721,175100,34039960,14350,14350,14350,14350,0
|
|
20230721,175000,34039960,14350,14350,14350,14350,0
|
|
20230721,174900,34039960,14350,14350,14350,14350,0
|
|
20230721,174800,34039960,14350,14350,14350,14350,0
|
|
20230721,174700,34039960,14350,14350,14350,14350,0
|
|
20230721,174600,34039960,14350,14350,14350,14350,0
|
|
20230721,174500,34039960,14350,14350,14350,14350,0
|
|
20230721,174400,34039960,14350,14350,14350,14350,0
|
|
20230721,174300,34039960,14350,14350,14350,14350,0
|
|
20230721,174200,34039960,14350,14350,14350,14350,0
|
|
20230721,174100,34039960,14350,14350,14350,14350,0
|
|
20230721,174000,34039960,14350,14350,14350,14350,0
|
|
20230721,173900,34039960,14350,14350,14350,14350,0
|
|
20230721,173800,34039960,14350,14350,14350,14350,0
|
|
20230721,173700,34039960,14350,14350,14350,14350,0
|
|
20230721,173600,34039960,14350,14350,14350,14350,0
|
|
20230721,173500,34039960,14350,14350,14350,14350,0
|
|
20230721,173400,34039960,14350,14350,14350,14350,0
|
|
20230721,173300,34039960,14350,14350,14350,14350,0
|
|
20230721,173200,34039960,14350,14350,14350,14350,0
|
|
20230721,173100,34039960,14350,14350,14350,14350,0
|
|
20230721,173000,34039960,14350,14350,14350,14350,0
|
|
20230721,172900,34039960,14350,14350,14350,14350,0
|
|
20230721,172800,34039960,14350,14350,14350,14350,0
|
|
20230721,172700,34039960,14350,14350,14350,14350,0
|
|
20230721,172600,34039960,14350,14350,14350,14350,37
|
|
20230721,172500,34039960,14350,14350,14350,14350,0
|
|
20230721,172400,34039960,14350,14350,14350,14350,0
|
|
20230721,172300,34039960,14350,14350,14350,14350,0
|
|
20230721,172200,34039960,14350,14350,14350,14350,0
|
|
20230721,172100,34039960,14350,14350,14350,14350,0
|
|
20230721,172000,34039960,14350,14350,14350,14350,0
|
|
20230721,171900,34039960,14350,14350,14350,14350,0
|
|
20230721,171800,34039960,14350,14350,14350,14350,0
|
|
20230721,171700,34039960,14350,14350,14350,14350,0
|
|
20230721,171600,34039960,14350,14350,14350,14350,0
|
|
20230721,171500,34039960,14350,14350,14350,14350,0
|
|
20230721,171400,34039960,14350,14350,14350,14350,0
|
|
20230721,171300,34039960,14350,14350,14350,14350,0
|
|
20230721,171200,34039960,14350,14350,14350,14350,0
|
|
20230721,171100,34039960,14350,14350,14350,14350,0
|
|
20230721,171000,34039960,14350,14350,14350,14350,0
|
|
20230721,170900,34039960,14350,14350,14350,14350,0
|
|
20230721,170800,34039960,14350,14350,14350,14350,0
|
|
20230721,170700,34039960,14350,14350,14350,14350,0
|
|
20230721,170600,34039960,14350,14350,14350,14350,0
|
|
20230721,170500,34039960,14350,14350,14350,14350,0
|
|
20230721,170400,34039960,14350,14350,14350,14350,0
|
|
20230721,170300,34039960,14350,14350,14350,14350,0
|
|
20230721,170200,34039960,14350,14350,14350,14350,0
|
|
20230721,170100,34039960,14350,14350,14350,14350,0
|
|
20230721,170000,34039960,14350,14350,14350,14350,0
|
|
20230721,165900,34039960,14350,14350,14350,14350,0
|
|
20230721,165800,34039960,14350,14350,14350,14350,0
|
|
20230721,165700,34039960,14350,14350,14350,14350,0
|
|
20230721,165600,34039960,14350,14350,14350,14350,37
|
|
20230721,165500,34039960,14350,14350,14350,14350,0
|
|
20230721,165400,34039960,14350,14350,14350,14350,0
|
|
20230721,165300,34039960,14350,14350,14350,14350,0
|
|
20230721,165200,34039960,14350,14350,14350,14350,0
|
|
20230721,165100,34039960,14350,14350,14350,14350,0
|
|
20230721,165000,34039960,14350,14350,14350,14350,0
|
|
20230721,164900,34039960,14350,14350,14350,14350,0
|
|
20230721,164800,34039960,14350,14350,14350,14350,0
|
|
20230721,164700,34039960,14350,14350,14350,14350,0
|
|
20230721,164600,34039960,14350,14350,14350,14350,0
|
|
20230721,164500,34039960,14350,14350,14350,14350,0
|
|
20230721,164400,34039960,14350,14350,14350,14350,0
|
|
20230721,164300,34039960,14350,14350,14350,14350,0
|
|
20230721,164200,34039960,14350,14350,14350,14350,0
|
|
20230721,164100,34039960,14350,14350,14350,14350,0
|
|
20230721,164000,34039960,14350,14350,14350,14350,0
|
|
20230721,163900,34039960,14350,14350,14350,14350,0
|
|
20230721,163800,34039960,14350,14350,14350,14350,0
|
|
20230721,163700,34039960,14350,14350,14350,14350,0
|
|
20230721,163600,34039960,14350,14350,14350,14350,0
|
|
20230721,163500,34039960,14350,14350,14350,14350,0
|
|
20230721,163400,34039960,14350,14350,14350,14350,0
|
|
20230721,163300,34039960,14350,14350,14350,14350,0
|
|
20230721,163200,34039960,14350,14350,14350,14350,0
|
|
20230721,163100,34039960,14350,14350,14350,14350,0
|
|
20230721,163000,34039960,14350,14350,14350,14350,0
|
|
20230721,162900,34039960,14350,14350,14350,14350,0
|
|
20230721,162800,34039960,14350,14350,14350,14350,0
|
|
20230721,162700,34039960,14350,14350,14350,14350,0
|
|
20230721,162600,34039960,14350,14350,14350,14350,37
|
|
20230721,162500,34039960,14350,14350,14350,14350,0
|
|
20230721,162400,34039960,14350,14350,14350,14350,0
|
|
20230721,162300,34039960,14350,14350,14350,14350,0
|
|
20230721,162200,34039960,14350,14350,14350,14350,0
|
|
20230721,162100,34039960,14350,14350,14350,14350,0
|
|
20230721,162000,34039960,14350,14350,14350,14350,0
|
|
20230721,161900,34039960,14350,14350,14350,14350,0
|
|
20230721,161800,34039960,14350,14350,14350,14350,0
|
|
20230721,161700,34039960,14350,14350,14350,14350,0
|
|
20230721,161600,34039960,14350,14350,14350,14350,0
|
|
20230721,161500,34039960,14350,14350,14350,14350,0
|
|
20230721,161400,34039960,14350,14350,14350,14350,0
|
|
20230721,161300,34039960,14350,14350,14350,14350,0
|
|
20230721,161200,34039960,14350,14350,14350,14350,0
|
|
20230721,161100,34039960,14350,14350,14350,14350,0
|
|
20230721,161000,34039960,14350,14350,14350,14350,0
|
|
20230721,160900,34039960,14350,14350,14350,14350,0
|
|
20230721,160800,34039960,14350,14350,14350,14350,0
|
|
20230721,160700,34039960,14350,14350,14350,14350,0
|
|
20230721,160600,34039960,14350,14350,14350,14350,0
|
|
20230721,160500,34039960,14350,14350,14350,14350,0
|
|
20230721,160400,34039960,14350,14350,14350,14350,0
|
|
20230721,160300,34039960,14350,14350,14350,14350,0
|
|
20230721,160200,34039960,14350,14350,14350,14350,0
|
|
20230721,160100,34039960,14350,14350,14350,14350,0
|
|
20230721,160000,34039960,14350,14350,14350,14350,0
|
|
20230721,155900,34039960,14350,14350,14350,14350,0
|
|
20230721,155800,34039960,14350,14350,14350,14350,0
|
|
20230721,155700,34039960,14350,14350,14350,14350,0
|
|
20230721,155600,34039960,14350,14350,14350,14350,37
|
|
20230721,155500,34039960,14350,14350,14350,14350,0
|
|
20230721,155400,34039960,14350,14350,14350,14350,0
|
|
20230721,155300,34039960,14350,14350,14350,14350,0
|
|
20230721,155200,34039960,14350,14350,14350,14350,0
|
|
20230721,155100,34039960,14350,14350,14350,14350,0
|
|
20230721,155000,34039960,14350,14350,14350,14350,0
|
|
20230721,154900,34039960,14350,14350,14350,14350,0
|
|
20230721,154800,34039960,14350,14350,14350,14350,0
|
|
20230721,154700,34039960,14350,14350,14350,14350,0
|
|
20230721,154600,34039960,14350,14350,14350,14350,0
|
|
20230721,154500,34039960,14350,14350,14350,14350,0
|
|
20230721,154400,34039960,14350,14350,14350,14350,0
|
|
20230721,154300,34039960,14350,14350,14350,14350,0
|
|
20230721,154200,34039960,14350,14350,14350,14350,0
|
|
20230721,154100,34039960,14350,14350,14350,14350,0
|
|
20230721,154000,34039960,14350,14350,14350,14350,0
|
|
20230721,153900,34039960,14350,14350,14350,14350,0
|
|
20230721,153800,34039960,14350,14350,14350,14350,0
|
|
20230721,153700,34039960,14350,14350,14350,14350,0
|
|
20230721,153600,34039960,14350,14350,14350,14350,0
|
|
20230721,153500,34039960,14350,14350,14350,14350,0
|
|
20230721,153400,34039960,14350,14350,14350,14350,0
|
|
20230721,153300,34039960,14350,14350,14350,14350,0
|
|
20230721,153200,34039960,14350,14350,14350,14350,0
|
|
20230721,153100,34039960,14350,14350,14350,14350,0
|
|
20230721,153000,34039960,14350,14350,14350,14350,37
|
|
20230721,152900,33509010,14350,14350,14350,14350,0
|
|
20230721,152800,33509010,14350,14350,14350,14350,0
|
|
20230721,152700,33509010,14350,14350,14350,14350,0
|
|
20230721,152600,33509010,14350,14350,14350,14350,0
|
|
20230721,152500,33509010,14350,14350,14350,14350,0
|
|
20230721,152400,33509010,14350,14350,14350,14350,0
|
|
20230721,152300,33509010,14350,14350,14350,14350,0
|
|
20230721,152200,33509010,14350,14350,14350,14350,0
|
|
20230721,152100,33509010,14350,14350,14350,14350,0
|
|
20230721,152000,33509010,14350,14350,14350,14350,0
|
|
20230721,151900,33509010,14350,14350,14350,14350,20
|
|
20230721,151800,33222010,14350,14350,14350,14350,2
|
|
20230721,151700,33193310,14330,14330,14330,14330,142
|
|
20230721,151600,31158450,14330,14290,14330,14290,53
|
|
20230721,151500,30401000,14290,14290,14290,14290,0
|
|
20230721,151400,30401000,14290,14290,14290,14290,0
|
|
20230721,151300,30401000,14290,14290,14290,14290,0
|
|
20230721,151200,30401000,14290,14290,14290,14290,0
|
|
20230721,151100,30401000,14290,14290,14290,14290,0
|
|
20230721,151000,30401000,14290,14290,14290,14290,1
|
|
20230721,150900,30386710,14330,14330,14330,14330,0
|
|
20230721,150800,30386710,14330,14330,14330,14330,5
|
|
20230721,150700,30315060,14330,14330,14330,14330,0
|
|
20230721,150600,30315060,14330,14330,14330,14330,0
|
|
20230721,150500,30315060,14330,14330,14330,14330,0
|
|
20230721,150400,30315060,14330,14300,14330,14300,41
|
|
20230721,150300,29728730,14300,14300,14300,14300,0
|
|
20230721,150200,29728730,14300,14300,14300,14300,1
|
|
20230721,150100,29714430,14300,14300,14300,14300,5
|
|
20230721,150000,29642930,14300,14300,14300,14300,1
|
|
20230721,145900,29628630,14290,14290,14290,14290,58
|
|
20230721,145800,28799810,14300,14300,14300,14300,1
|
|
20230721,145700,28785510,14300,14300,14300,14300,2
|
|
20230721,145600,28756910,14300,14300,14300,14300,0
|
|
20230721,145500,28756910,14300,14300,14300,14300,3
|
|
20230721,145400,28714010,14300,14300,14300,14300,2
|
|
20230721,145300,28685410,14300,14300,14300,14300,103
|
|
20230721,145200,27212510,14300,14300,14300,14300,1
|
|
20230721,145100,27198210,14300,14300,14300,14300,3
|
|
20230721,145000,27155310,14340,14340,14340,14340,0
|
|
20230721,144900,27155310,14340,14340,14340,14340,0
|
|
20230721,144800,27155310,14340,14340,14340,14340,0
|
|
20230721,144700,27155310,14340,14340,14340,14340,0
|
|
20230721,144600,27155310,14340,14310,14340,14310,2
|
|
20230721,144500,27126660,14320,14320,14320,14320,0
|
|
20230721,144400,27126660,14320,14320,14320,14320,0
|
|
20230721,144300,27126660,14320,14320,14320,14320,0
|
|
20230721,144200,27126660,14320,14310,14320,14310,11
|
|
20230721,144100,26969150,14400,14400,14400,14400,0
|
|
20230721,144000,26969150,14400,14400,14400,14400,0
|
|
20230721,143900,26969150,14400,14400,14400,14400,0
|
|
20230721,143800,26969150,14400,14400,14400,14400,1
|
|
20230721,143700,26954750,14350,14350,14350,14350,1
|
|
20230721,143600,26940400,14390,14390,14390,14390,3
|
|
20230721,143500,26897230,14400,14400,14400,14400,0
|
|
20230721,143400,26897230,14400,14400,14400,14400,0
|
|
20230721,143300,26897230,14400,14400,14400,14400,0
|
|
20230721,143200,26897230,14400,14400,14400,14400,0
|
|
20230721,143100,26897230,14400,14400,14400,14400,0
|
|
20230721,143000,26897230,14400,14400,14400,14400,0
|
|
20230721,142900,26897230,14400,14400,14400,14400,0
|
|
20230721,142800,26897230,14400,14400,14400,14400,0
|
|
20230721,142700,26897230,14400,14400,14400,14400,0
|
|
20230721,142600,26897230,14400,14400,14400,14400,0
|
|
20230721,142500,26897230,14400,14400,14400,14400,0
|
|
20230721,142400,26897230,14400,14400,14400,14400,0
|
|
20230721,142300,26897230,14400,14400,14400,14400,0
|
|
20230721,142200,26897230,14400,14400,14400,14400,0
|
|
20230721,142100,26897230,14400,14400,14400,14400,0
|
|
20230721,142000,26897230,14400,14400,14400,14400,0
|
|
20230721,141900,26897230,14400,14400,14400,14400,0
|
|
20230721,141800,26897230,14400,14400,14400,14400,0
|
|
20230721,141700,26897230,14400,14400,14400,14400,0
|
|
20230721,141600,26897230,14400,14400,14400,14400,0
|
|
20230721,141500,26897230,14400,14400,14400,14400,0
|
|
20230721,141400,26897230,14400,14400,14400,14400,0
|
|
20230721,141300,26897230,14400,14400,14400,14400,0
|
|
20230721,141200,26897230,14400,14400,14400,14400,0
|
|
20230721,141100,26897230,14400,14400,14400,14400,0
|
|
20230721,141000,26897230,14400,14400,14400,14400,0
|
|
20230721,140900,26897230,14400,14400,14400,14400,0
|
|
20230721,140800,26897230,14400,14400,14400,14400,0
|
|
20230721,140700,26897230,14400,14400,14400,14400,0
|
|
20230721,140600,26897230,14400,14400,14400,14400,0
|
|
20230721,140500,26897230,14400,14400,14400,14400,0
|
|
20230721,140400,26897230,14400,14400,14400,14400,0
|
|
20230721,140300,26897230,14400,14400,14400,14400,0
|
|
20230721,140200,26897230,14400,14400,14400,14400,0
|
|
20230721,140100,26897230,14400,14400,14400,14400,0
|
|
20230721,140000,26897230,14400,14400,14400,14400,0
|
|
20230721,135900,26897230,14400,14400,14400,14400,1
|
|
20230721,135800,26882830,14300,14300,14300,14300,0
|
|
20230721,135700,26882830,14300,14310,14310,14300,109
|
|
20230721,135600,25324090,14400,14400,14400,14400,0
|
|
20230721,135500,25324090,14400,14400,14400,14400,1
|
|
20230721,135400,25309690,14400,14400,14400,14400,0
|
|
20230721,135300,25309690,14400,14400,14400,14400,5
|
|
20230721,135200,25237690,14400,14400,14400,14400,0
|
|
20230721,135100,25237690,14400,14400,14400,14400,1
|
|
20230721,135000,25223290,14400,14400,14400,14400,0
|
|
20230721,134900,25223290,14400,14400,14400,14400,0
|
|
20230721,134800,25223290,14400,14400,14400,14400,0
|
|
20230721,134700,25223290,14400,14400,14400,14400,0
|
|
20230721,134600,25223290,14400,14400,14400,14400,0
|
|
20230721,134500,25223290,14400,14400,14400,14400,1
|
|
20230721,134400,25208890,14450,14450,14450,14450,0
|
|
20230721,134300,25208890,14450,14450,14450,14450,0
|
|
20230721,134200,25208890,14450,14450,14450,14450,0
|
|
20230721,134100,25208890,14450,14450,14450,14450,0
|
|
20230721,134000,25208890,14450,14450,14450,14450,0
|
|
20230721,133900,25208890,14450,14450,14450,14450,0
|
|
20230721,133800,25208890,14450,14450,14450,14450,0
|
|
20230721,133700,25208890,14450,14440,14450,14300,1021
|
|
20230721,133600,10584540,14440,14440,14440,14440,0
|
|
20230721,133500,10584540,14440,14440,14440,14440,0
|
|
20230721,133400,10584540,14440,14440,14440,14440,0
|
|
20230721,133300,10584540,14440,14440,14440,14440,0
|
|
20230721,133200,10584540,14440,14440,14440,14440,0
|
|
20230721,133100,10584540,14440,14440,14440,14440,0
|
|
20230721,133000,10584540,14440,14440,14440,14440,0
|
|
20230721,132900,10584540,14440,14440,14440,14440,0
|
|
20230721,132800,10584540,14440,14440,14440,14440,0
|
|
20230721,132700,10584540,14440,14440,14440,14440,0
|
|
20230721,132600,10584540,14440,14440,14440,14440,0
|
|
20230721,132500,10584540,14440,14440,14440,14440,0
|
|
20230721,132400,10584540,14440,14440,14440,14440,0
|
|
20230721,132300,10584540,14440,14440,14440,14440,0
|
|
20230721,132200,10584540,14440,14440,14440,14440,0
|
|
20230721,132100,10584540,14440,14440,14440,14440,0
|
|
20230721,132000,10584540,14440,14440,14440,14440,1
|
|
20230721,131900,10570100,14450,14450,14450,14450,0
|
|
20230721,131800,10570100,14450,14450,14450,14450,0
|
|
20230721,131700,10570100,14450,14450,14450,14450,0
|
|
20230721,131600,10570100,14450,14450,14450,14450,0
|
|
20230721,131500,10570100,14450,14450,14450,14450,0
|
|
20230721,131400,10570100,14450,14450,14450,14450,0
|
|
20230721,131300,10570100,14450,14450,14450,14450,0
|
|
20230721,131200,10570100,14450,14450,14450,14450,0
|
|
20230721,131100,10570100,14450,14450,14450,14450,0
|
|
20230721,131000,10570100,14450,14450,14450,14450,0
|
|
20230721,130900,10570100,14450,14450,14450,14450,0
|
|
20230721,130800,10570100,14450,14450,14450,14450,5
|
|
20230721,130700,10497850,14440,14440,14440,14440,0
|
|
20230721,130600,10497850,14440,14440,14440,14440,1
|
|
20230721,130500,10483410,14450,14450,14450,14450,0
|
|
20230721,130400,10483410,14450,14450,14450,14450,0
|
|
20230721,130300,10483410,14450,14450,14450,14450,0
|
|
20230721,130200,10483410,14450,14450,14450,14450,0
|
|
20230721,130100,10483410,14450,14420,14450,14350,426
|
|
20230721,130000,4363720,14450,14450,14450,14450,1
|
|
20230721,125900,4349270,14450,14450,14450,14450,0
|
|
20230721,125800,4349270,14450,14450,14450,14450,0
|
|
20230721,125700,4349270,14450,14450,14450,14450,0
|
|
20230721,125600,4349270,14450,14450,14450,14450,0
|
|
20230721,125500,4349270,14450,14450,14450,14450,0
|
|
20230721,125400,4349270,14450,14450,14450,14450,0
|
|
20230721,125300,4349270,14450,14450,14450,14450,0
|
|
20230721,125200,4349270,14450,14450,14450,14450,0
|
|
20230721,125100,4349270,14450,14450,14450,14450,0
|
|
20230721,125000,4349270,14450,14450,14450,14450,10
|
|
20230721,124900,4204770,14450,14450,14450,14450,0
|
|
20230721,124800,4204770,14450,14450,14450,14450,1
|
|
20230721,124700,4190320,14440,14440,14440,14440,0
|
|
20230721,124600,4190320,14440,14440,14440,14440,0
|
|
20230721,124500,4190320,14440,14440,14440,14440,0
|
|
20230721,124400,4190320,14440,14440,14440,14440,0
|
|
20230721,124300,4190320,14440,14440,14440,14440,1
|
|
20230721,124200,4175880,14440,14440,14440,14440,0
|
|
20230721,124100,4175880,14440,14440,14440,14440,0
|
|
20230721,124000,4175880,14440,14440,14440,14440,0
|
|
20230721,123900,4175880,14440,14440,14440,14440,1
|
|
20230721,123800,4161440,14410,14410,14410,14410,0
|
|
20230721,123700,4161440,14410,14410,14410,14410,0
|
|
20230721,123600,4161440,14410,14410,14410,14410,0
|
|
20230721,123500,4161440,14410,14410,14410,14410,0
|
|
20230721,123400,4161440,14410,14410,14410,14410,0
|
|
20230721,123300,4161440,14410,14410,14410,14410,1
|
|
20230721,123200,4147030,14390,14390,14390,14390,0
|
|
20230721,123100,4147030,14390,14390,14390,14390,0
|
|
20230721,123000,4147030,14390,14390,14390,14390,0
|
|
20230721,122900,4147030,14390,14390,14390,14390,0
|
|
20230721,122800,4147030,14390,14390,14390,14390,0
|
|
20230721,122700,4147030,14390,14390,14390,14390,0
|
|
20230721,122600,4147030,14390,14390,14390,14390,0
|
|
20230721,122500,4147030,14390,14400,14400,14390,3
|
|
20230721,122400,4103850,14450,14450,14450,14450,0
|
|
20230721,122300,4103850,14450,14450,14450,14450,0
|
|
20230721,122200,4103850,14450,14450,14450,14450,0
|
|
20230721,122100,4103850,14450,14450,14450,14450,0
|
|
20230721,122000,4103850,14450,14450,14450,14450,0
|
|
20230721,121900,4103850,14450,14450,14450,14450,0
|
|
20230721,121800,4103850,14450,14450,14450,14450,0
|
|
20230721,121700,4103850,14450,14450,14450,14450,0
|
|
20230721,121600,4103850,14450,14450,14450,14450,0
|
|
20230721,121500,4103850,14450,14450,14450,14450,3
|
|
20230721,121400,4060500,14450,14450,14450,14450,0
|
|
20230721,121300,4060500,14450,14450,14450,14450,0
|
|
20230721,121200,4060500,14450,14450,14450,14450,0
|
|
20230721,121100,4060500,14450,14450,14450,14450,0
|
|
20230721,121000,4060500,14450,14450,14450,14450,0
|
|
20230721,120900,4060500,14450,14450,14450,14450,0
|
|
20230721,120800,4060500,14450,14450,14450,14450,0
|
|
20230721,120700,4060500,14450,14450,14450,14450,0
|
|
20230721,120600,4060500,14450,14450,14450,14450,0
|
|
20230721,120500,4060500,14450,14450,14450,14450,0
|
|
20230721,120400,4060500,14450,14450,14450,14450,0
|
|
20230721,120300,4060500,14450,14450,14450,14450,2
|
|
20230721,120200,4031600,14450,14450,14450,14450,0
|
|
20230721,120100,4031600,14450,14450,14450,14450,0
|
|
20230721,120000,4031600,14450,14450,14450,14450,1
|
|
20230721,115900,4017150,14380,14380,14380,14380,1
|
|
20230721,115800,4002770,14450,14450,14450,14450,0
|
|
20230721,115700,4002770,14450,14450,14450,14450,0
|
|
20230721,115600,4002770,14450,14450,14450,14450,1
|
|
20230721,115500,3988320,14380,14380,14380,14380,0
|
|
20230721,115400,3988320,14380,14380,14380,14380,0
|
|
20230721,115300,3988320,14380,14380,14380,14380,0
|
|
20230721,115200,3988320,14380,14380,14380,14380,0
|
|
20230721,115100,3988320,14380,14380,14380,14380,0
|
|
20230721,115000,3988320,14380,14380,14380,14380,0
|
|
20230721,114900,3988320,14380,14380,14380,14380,0
|
|
20230721,114800,3988320,14380,14380,14380,14380,0
|
|
20230721,114700,3988320,14380,14380,14380,14380,0
|
|
20230721,114600,3988320,14380,14380,14380,14380,0
|
|
20230721,114500,3988320,14380,14380,14380,14380,0
|
|
20230721,114400,3988320,14380,14380,14380,14380,0
|
|
20230721,114300,3988320,14380,14380,14380,14380,0
|
|
20230721,114200,3988320,14380,14430,14430,14380,50
|
|
20230721,114100,3268770,14440,14440,14440,14440,0
|
|
20230721,114000,3268770,14440,14440,14440,14440,0
|
|
20230721,113900,3268770,14440,14440,14440,14440,1
|
|
20230721,113800,3254330,14450,14450,14450,14450,0
|
|
20230721,113700,3254330,14450,14450,14450,14450,0
|
|
20230721,113600,3254330,14450,14450,14450,14450,0
|
|
20230721,113500,3254330,14450,14450,14450,14450,0
|
|
20230721,113400,3254330,14450,14450,14450,14450,0
|
|
20230721,113300,3254330,14450,14450,14450,14450,5
|
|
20230721,113200,3182080,14450,14450,14450,14450,0
|
|
20230721,113100,3182080,14450,14450,14450,14450,0
|
|
20230721,113000,3182080,14450,14450,14450,14450,0
|
|
20230721,112900,3182080,14450,14450,14450,14450,0
|
|
20230721,112800,3182080,14450,14450,14450,14450,2
|
|
20230721,112700,3153180,14500,14500,14500,14500,0
|
|
20230721,112600,3153180,14500,14500,14500,14500,0
|
|
20230721,112500,3153180,14500,14500,14500,14500,0
|
|
20230721,112400,3153180,14500,14500,14500,14500,0
|
|
20230721,112300,3153180,14500,14500,14500,14500,0
|
|
20230721,112200,3153180,14500,14450,14500,14450,8
|
|
20230721,112100,3037330,14500,14500,14500,14500,0
|
|
20230721,112000,3037330,14500,14500,14500,14500,0
|
|
20230721,111900,3037330,14500,14500,14500,14500,1
|
|
20230721,111800,3022830,14450,14450,14450,14450,0
|
|
20230721,111700,3022830,14450,14450,14450,14450,0
|
|
20230721,111600,3022830,14450,14450,14450,14450,0
|
|
20230721,111500,3022830,14450,14450,14450,14450,0
|
|
20230721,111400,3022830,14450,14450,14450,14450,4
|
|
20230721,111300,2965030,14500,14500,14500,14500,0
|
|
20230721,111200,2965030,14500,14500,14500,14500,0
|
|
20230721,111100,2965030,14500,14500,14500,14500,0
|
|
20230721,111000,2965030,14500,14500,14500,14500,0
|
|
20230721,110900,2965030,14500,14500,14500,14500,0
|
|
20230721,110800,2965030,14500,14500,14500,14500,1
|
|
20230721,110700,2950530,14500,14500,14500,14500,0
|
|
20230721,110600,2950530,14500,14500,14500,14500,0
|
|
20230721,110500,2950530,14500,14500,14500,14500,1
|
|
20230721,110400,2936030,14450,14450,14450,14450,0
|
|
20230721,110300,2936030,14450,14450,14450,14450,12
|
|
20230721,110200,2762630,14500,14500,14500,14500,1
|
|
20230721,110100,2748130,14500,14500,14500,14500,10
|
|
20230721,110000,2603130,14500,14500,14500,14500,1
|
|
20230721,105900,2588630,14500,14500,14500,14500,1
|
|
20230721,105800,2574130,14450,14450,14450,14450,0
|
|
20230721,105700,2574130,14450,14450,14450,14450,0
|
|
20230721,105600,2574130,14450,14450,14450,14450,0
|
|
20230721,105500,2574130,14450,14450,14450,14450,0
|
|
20230721,105400,2574130,14450,14450,14450,14450,0
|
|
20230721,105300,2574130,14450,14450,14450,14450,2
|
|
20230721,105200,2545230,14500,14500,14500,14500,0
|
|
20230721,105100,2545230,14500,14500,14500,14500,0
|
|
20230721,105000,2545230,14500,14500,14500,14500,0
|
|
20230721,104900,2545230,14500,14500,14500,14500,0
|
|
20230721,104800,2545230,14500,14500,14500,14500,0
|
|
20230721,104700,2545230,14500,14500,14500,14500,1
|
|
20230721,104600,2530730,14490,14490,14490,14490,0
|
|
20230721,104500,2530730,14490,14490,14490,14490,0
|
|
20230721,104400,2530730,14490,14490,14490,14490,0
|
|
20230721,104300,2530730,14490,14490,14490,14490,0
|
|
20230721,104200,2530730,14490,14490,14490,14490,0
|
|
20230721,104100,2530730,14490,14490,14490,14490,0
|
|
20230721,104000,2530730,14490,14490,14490,14490,1
|
|
20230721,103900,2516240,14500,14500,14500,14500,0
|
|
20230721,103800,2516240,14500,14500,14500,14500,0
|
|
20230721,103700,2516240,14500,14500,14500,14500,0
|
|
20230721,103600,2516240,14500,14500,14500,14500,0
|
|
20230721,103500,2516240,14500,14500,14500,14500,0
|
|
20230721,103400,2516240,14500,14500,14500,14500,0
|
|
20230721,103300,2516240,14500,14500,14500,14500,0
|
|
20230721,103200,2516240,14500,14500,14500,14500,0
|
|
20230721,103100,2516240,14500,14500,14500,14500,0
|
|
20230721,103000,2516240,14500,14500,14500,14500,0
|
|
20230721,102900,2516240,14500,14500,14500,14500,0
|
|
20230721,102800,2516240,14500,14500,14500,14500,0
|
|
20230721,102700,2516240,14500,14500,14500,14500,0
|
|
20230721,102600,2516240,14500,14500,14500,14500,0
|
|
20230721,102500,2516240,14500,14500,14500,14500,0
|
|
20230721,102400,2516240,14500,14400,14500,14400,21
|
|
20230721,102300,2213690,14370,14370,14370,14370,0
|
|
20230721,102200,2213690,14370,14370,14370,14370,0
|
|
20230721,102100,2213690,14370,14370,14370,14370,0
|
|
20230721,102000,2213690,14370,14370,14370,14370,16
|
|
20230721,101900,1983770,14370,14370,14370,14370,0
|
|
20230721,101800,1983770,14370,14370,14370,14370,5
|
|
20230721,101700,1911920,14370,14370,14370,14370,0
|
|
20230721,101600,1911920,14370,14370,14370,14370,2
|
|
20230721,101500,1883180,14370,14370,14370,14370,0
|
|
20230721,101400,1883180,14370,14370,14370,14370,0
|
|
20230721,101300,1883180,14370,14370,14370,14370,0
|
|
20230721,101200,1883180,14370,14360,14370,14360,15
|
|
20230721,101100,1667640,14360,14360,14360,14360,43
|
|
20230721,101000,1050160,14370,14380,14380,14370,20
|
|
20230721,100900,762750,14370,14370,14370,14370,0
|
|
20230721,100800,762750,14370,14370,14370,14370,0
|
|
20230721,100700,762750,14370,14370,14370,14370,10
|
|
20230721,100600,619050,14370,14370,14370,14370,0
|
|
20230721,100500,619050,14370,14370,14370,14370,1
|
|
20230721,100400,604680,14380,14390,14390,14380,9
|
|
20230721,100300,475200,14400,14400,14400,14400,0
|
|
20230721,100200,475200,14400,14400,14400,14400,0
|
|
20230721,100100,475200,14400,14400,14400,14400,0
|
|
20230721,100000,475200,14400,14400,14400,14400,0
|
|
20230721,095900,475200,14400,14400,14400,14400,0
|
|
20230721,095800,475200,14400,14400,14400,14400,0
|
|
20230721,095700,475200,14400,14400,14400,14400,5
|
|
20230721,095600,403200,14400,14400,14400,14400,4
|
|
20230721,095500,345600,14400,14400,14400,14400,0
|
|
20230721,095400,345600,14400,14400,14400,14400,0
|
|
20230721,095300,345600,14400,14400,14400,14400,0
|
|
20230721,095200,345600,14400,14400,14400,14400,1
|
|
20230721,095100,331200,14400,14400,14400,14400,0
|
|
20230721,095000,331200,14400,14400,14400,14400,0
|
|
20230721,094900,331200,14400,14400,14400,14400,0
|
|
20230721,094800,331200,14400,14400,14400,14400,0
|
|
20230721,094700,331200,14400,14400,14400,14400,0
|
|
20230721,094600,331200,14400,14400,14400,14400,0
|
|
20230721,094500,331200,14400,14400,14400,14400,0
|
|
20230721,094400,331200,14400,14400,14400,14400,0
|
|
20230721,094300,331200,14400,14400,14400,14400,0
|
|
20230721,094200,331200,14400,14400,14400,14400,1
|
|
20230721,094100,316800,14400,14400,14400,14400,0
|
|
20230721,094000,316800,14400,14400,14400,14400,0
|
|
20230721,093900,316800,14400,14400,14400,14400,0
|
|
20230721,093800,316800,14400,14400,14400,14400,0
|
|
20230721,093700,316800,14400,14400,14400,14400,0
|
|
20230721,093600,316800,14400,14400,14400,14400,0
|
|
20230721,093500,316800,14400,14400,14400,14400,0
|
|
20230721,093400,316800,14400,14400,14400,14400,0
|
|
20230721,093300,316800,14400,14400,14400,14400,0
|
|
20230721,093200,316800,14400,14400,14400,14400,0
|
|
20230721,093100,316800,14400,14400,14400,14400,7
|
|
20230721,093000,216000,14400,14400,14400,14400,0
|
|
20230721,092900,216000,14400,14400,14400,14400,0
|
|
20230721,092800,216000,14400,14400,14400,14400,0
|
|
20230721,092700,216000,14400,14400,14400,14400,0
|
|
20230721,092600,216000,14400,14400,14400,14400,0
|
|
20230721,092500,216000,14400,14400,14400,14400,0
|
|
20230721,092400,216000,14400,14400,14400,14400,0
|
|
20230721,092300,216000,14400,14400,14400,14400,0
|
|
20230721,092200,216000,14400,14400,14400,14400,0
|
|
20230721,092100,216000,14400,14400,14400,14400,1
|
|
20230721,092000,201600,14400,14400,14400,14400,0
|
|
20230721,091900,201600,14400,14400,14400,14400,0
|
|
20230721,091800,201600,14400,14400,14400,14400,0
|
|
20230721,091700,201600,14400,14400,14400,14400,0
|
|
20230721,091600,201600,14400,14400,14400,14400,0
|
|
20230721,091500,201600,14400,14400,14400,14400,0
|
|
20230721,091400,201600,14400,14400,14400,14400,1
|
|
20230721,091300,187200,14400,14400,14400,14400,0
|
|
20230721,091200,187200,14400,14400,14400,14400,0
|
|
20230721,091100,187200,14400,14400,14400,14400,0
|
|
20230721,091000,187200,14400,14400,14400,14400,0
|
|
20230721,090900,187200,14400,14400,14400,14400,0
|
|
20230721,090800,187200,14400,14400,14400,14400,0
|
|
20230721,090700,187200,14400,14400,14400,14400,0
|
|
20230721,090600,187200,14400,14400,14400,14400,0
|
|
20230721,090500,187200,14400,14400,14400,14400,0
|
|
20230721,090400,187200,14400,14400,14400,14400,0
|
|
20230721,090300,187200,14400,14400,14400,14400,0
|
|
20230721,090200,187200,14400,14400,14400,14400,0
|
|
20230721,090100,187200,14400,14400,14400,14400,0
|
|
20230721,090000,187200,14400,14400,14400,14400,13
|