664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200100,349833010,12140,12140,12140,12140,664
|
|
20230719,200000,349833010,12140,12140,12140,12140,0
|
|
20230719,195900,349833010,12140,12140,12140,12140,0
|
|
20230719,195800,349833010,12140,12140,12140,12140,0
|
|
20230719,195700,349833010,12140,12140,12140,12140,0
|
|
20230719,195600,349833010,12140,12140,12140,12140,0
|
|
20230719,195500,349833010,12140,12140,12140,12140,0
|
|
20230719,195400,349833010,12140,12140,12140,12140,0
|
|
20230719,195300,349833010,12140,12140,12140,12140,0
|
|
20230719,195200,349833010,12140,12140,12140,12140,0
|
|
20230719,195100,349833010,12140,12140,12140,12140,0
|
|
20230719,195000,349833010,12140,12140,12140,12140,0
|
|
20230719,194900,349833010,12140,12140,12140,12140,0
|
|
20230719,194800,349833010,12140,12140,12140,12140,0
|
|
20230719,194700,349833010,12140,12140,12140,12140,0
|
|
20230719,194600,349833010,12140,12140,12140,12140,0
|
|
20230719,194500,349833010,12140,12140,12140,12140,0
|
|
20230719,194400,349833010,12140,12140,12140,12140,0
|
|
20230719,194300,349833010,12140,12140,12140,12140,0
|
|
20230719,194200,349833010,12140,12140,12140,12140,0
|
|
20230719,194100,349833010,12140,12140,12140,12140,0
|
|
20230719,194000,349833010,12140,12140,12140,12140,0
|
|
20230719,193900,349833010,12140,12140,12140,12140,0
|
|
20230719,193800,349833010,12140,12140,12140,12140,0
|
|
20230719,193700,349833010,12140,12140,12140,12140,0
|
|
20230719,193600,349833010,12140,12140,12140,12140,0
|
|
20230719,193500,349833010,12140,12140,12140,12140,0
|
|
20230719,193400,349833010,12140,12140,12140,12140,0
|
|
20230719,193300,349833010,12140,12140,12140,12140,0
|
|
20230719,193200,349833010,12140,12140,12140,12140,0
|
|
20230719,193100,349833010,12140,12140,12140,12140,664
|
|
20230719,193000,349833010,12140,12140,12140,12140,0
|
|
20230719,192900,349833010,12140,12140,12140,12140,0
|
|
20230719,192800,349833010,12140,12140,12140,12140,0
|
|
20230719,192700,349833010,12140,12140,12140,12140,0
|
|
20230719,192600,349833010,12140,12140,12140,12140,0
|
|
20230719,192500,349833010,12140,12140,12140,12140,0
|
|
20230719,192400,349833010,12140,12140,12140,12140,0
|
|
20230719,192300,349833010,12140,12140,12140,12140,0
|
|
20230719,192200,349833010,12140,12140,12140,12140,0
|
|
20230719,192100,349833010,12140,12140,12140,12140,0
|
|
20230719,192000,349833010,12140,12140,12140,12140,0
|
|
20230719,191900,349833010,12140,12140,12140,12140,0
|
|
20230719,191800,349833010,12140,12140,12140,12140,0
|
|
20230719,191700,349833010,12140,12140,12140,12140,0
|
|
20230719,191600,349833010,12140,12140,12140,12140,0
|
|
20230719,191500,349833010,12140,12140,12140,12140,0
|
|
20230719,191400,349833010,12140,12140,12140,12140,0
|
|
20230719,191300,349833010,12140,12140,12140,12140,0
|
|
20230719,191200,349833010,12140,12140,12140,12140,0
|
|
20230719,191100,349833010,12140,12140,12140,12140,0
|
|
20230719,191000,349833010,12140,12140,12140,12140,0
|
|
20230719,190900,349833010,12140,12140,12140,12140,0
|
|
20230719,190800,349833010,12140,12140,12140,12140,0
|
|
20230719,190700,349833010,12140,12140,12140,12140,0
|
|
20230719,190600,349833010,12140,12140,12140,12140,0
|
|
20230719,190500,349833010,12140,12140,12140,12140,0
|
|
20230719,190400,349833010,12140,12140,12140,12140,0
|
|
20230719,190300,349833010,12140,12140,12140,12140,0
|
|
20230719,190200,349833010,12140,12140,12140,12140,0
|
|
20230719,190100,349833010,12140,12140,12140,12140,664
|
|
20230719,190000,349833010,12140,12140,12140,12140,0
|
|
20230719,185900,349833010,12140,12140,12140,12140,0
|
|
20230719,185800,349833010,12140,12140,12140,12140,0
|
|
20230719,185700,349833010,12140,12140,12140,12140,0
|
|
20230719,185600,349833010,12140,12140,12140,12140,0
|
|
20230719,185500,349833010,12140,12140,12140,12140,0
|
|
20230719,185400,349833010,12140,12140,12140,12140,0
|
|
20230719,185300,349833010,12140,12140,12140,12140,0
|
|
20230719,185200,349833010,12140,12140,12140,12140,0
|
|
20230719,185100,349833010,12140,12140,12140,12140,0
|
|
20230719,185000,349833010,12140,12140,12140,12140,0
|
|
20230719,184900,349833010,12140,12140,12140,12140,0
|
|
20230719,184800,349833010,12140,12140,12140,12140,0
|
|
20230719,184700,349833010,12140,12140,12140,12140,0
|
|
20230719,184600,349833010,12140,12140,12140,12140,0
|
|
20230719,184500,349833010,12140,12140,12140,12140,0
|
|
20230719,184400,349833010,12140,12140,12140,12140,0
|
|
20230719,184300,349833010,12140,12140,12140,12140,0
|
|
20230719,184200,349833010,12140,12140,12140,12140,0
|
|
20230719,184100,349833010,12140,12140,12140,12140,0
|
|
20230719,184000,349833010,12140,12140,12140,12140,0
|
|
20230719,183900,349833010,12140,12140,12140,12140,0
|
|
20230719,183800,349833010,12140,12140,12140,12140,0
|
|
20230719,183700,349833010,12140,12140,12140,12140,0
|
|
20230719,183600,349833010,12140,12140,12140,12140,0
|
|
20230719,183500,349833010,12140,12140,12140,12140,0
|
|
20230719,183400,349833010,12140,12140,12140,12140,0
|
|
20230719,183300,349833010,12140,12140,12140,12140,0
|
|
20230719,183200,349833010,12140,12140,12140,12140,0
|
|
20230719,183100,349833010,12140,12140,12140,12140,664
|
|
20230719,183000,349833010,12140,12140,12140,12140,0
|
|
20230719,182900,349833010,12140,12140,12140,12140,0
|
|
20230719,182800,349833010,12140,12140,12140,12140,0
|
|
20230719,182700,349833010,12140,12140,12140,12140,0
|
|
20230719,182600,349833010,12140,12140,12140,12140,0
|
|
20230719,182500,349833010,12140,12140,12140,12140,0
|
|
20230719,182400,349833010,12140,12140,12140,12140,0
|
|
20230719,182300,349833010,12140,12140,12140,12140,0
|
|
20230719,182200,349833010,12140,12140,12140,12140,0
|
|
20230719,182100,349833010,12140,12140,12140,12140,0
|
|
20230719,182000,349833010,12140,12140,12140,12140,0
|
|
20230719,181900,349833010,12140,12140,12140,12140,0
|
|
20230719,181800,349833010,12140,12140,12140,12140,0
|
|
20230719,181700,349833010,12140,12140,12140,12140,0
|
|
20230719,181600,349833010,12140,12140,12140,12140,0
|
|
20230719,181500,349833010,12140,12140,12140,12140,0
|
|
20230719,181400,349833010,12140,12140,12140,12140,0
|
|
20230719,181300,349833010,12140,12140,12140,12140,0
|
|
20230719,181200,349833010,12140,12140,12140,12140,0
|
|
20230719,181100,349833010,12140,12140,12140,12140,0
|
|
20230719,181000,349833010,12140,12140,12140,12140,0
|
|
20230719,180900,349833010,12140,12140,12140,12140,0
|
|
20230719,180800,349833010,12140,12140,12140,12140,0
|
|
20230719,180700,349833010,12140,12140,12140,12140,0
|
|
20230719,180600,349833010,12140,12140,12140,12140,0
|
|
20230719,180500,349833010,12140,12140,12140,12140,0
|
|
20230719,180400,349833010,12140,12140,12140,12140,0
|
|
20230719,180300,349833010,12140,12140,12140,12140,0
|
|
20230719,180200,349833010,12140,12140,12140,12140,0
|
|
20230719,180100,349833010,12140,12140,12140,12140,664
|
|
20230719,180000,349833010,12140,12140,12140,12140,0
|
|
20230719,175900,349833010,12140,12140,12140,12140,0
|
|
20230719,175800,349833010,12140,12140,12140,12140,0
|
|
20230719,175700,349833010,12140,12140,12140,12140,0
|
|
20230719,175600,349833010,12140,12140,12140,12140,0
|
|
20230719,175500,349833010,12140,12140,12140,12140,0
|
|
20230719,175400,349833010,12140,12140,12140,12140,0
|
|
20230719,175300,349833010,12140,12140,12140,12140,0
|
|
20230719,175200,349833010,12140,12140,12140,12140,0
|
|
20230719,175100,349833010,12140,12140,12140,12140,0
|
|
20230719,175000,349833010,12140,12140,12140,12140,0
|
|
20230719,174900,349833010,12140,12140,12140,12140,0
|
|
20230719,174800,349833010,12140,12140,12140,12140,0
|
|
20230719,174700,349833010,12140,12140,12140,12140,0
|
|
20230719,174600,349833010,12140,12140,12140,12140,0
|
|
20230719,174500,349833010,12140,12140,12140,12140,0
|
|
20230719,174400,349833010,12140,12140,12140,12140,0
|
|
20230719,174300,349833010,12140,12140,12140,12140,0
|
|
20230719,174200,349833010,12140,12140,12140,12140,0
|
|
20230719,174100,349833010,12140,12140,12140,12140,0
|
|
20230719,174000,349833010,12140,12140,12140,12140,0
|
|
20230719,173900,349833010,12140,12140,12140,12140,0
|
|
20230719,173800,349833010,12140,12140,12140,12140,0
|
|
20230719,173700,349833010,12140,12140,12140,12140,0
|
|
20230719,173600,349833010,12140,12140,12140,12140,0
|
|
20230719,173500,349833010,12140,12140,12140,12140,0
|
|
20230719,173400,349833010,12140,12140,12140,12140,0
|
|
20230719,173300,349833010,12140,12140,12140,12140,0
|
|
20230719,173200,349833010,12140,12140,12140,12140,0
|
|
20230719,173100,349833010,12140,12140,12140,12140,664
|
|
20230719,173000,349833010,12140,12140,12140,12140,0
|
|
20230719,172900,349833010,12140,12140,12140,12140,0
|
|
20230719,172800,349833010,12140,12140,12140,12140,0
|
|
20230719,172700,349833010,12140,12140,12140,12140,0
|
|
20230719,172600,349833010,12140,12140,12140,12140,0
|
|
20230719,172500,349833010,12140,12140,12140,12140,0
|
|
20230719,172400,349833010,12140,12140,12140,12140,0
|
|
20230719,172300,349833010,12140,12140,12140,12140,0
|
|
20230719,172200,349833010,12140,12140,12140,12140,0
|
|
20230719,172100,349833010,12140,12140,12140,12140,0
|
|
20230719,172000,349833010,12140,12140,12140,12140,0
|
|
20230719,171900,349833010,12140,12140,12140,12140,0
|
|
20230719,171800,349833010,12140,12140,12140,12140,0
|
|
20230719,171700,349833010,12140,12140,12140,12140,0
|
|
20230719,171600,349833010,12140,12140,12140,12140,0
|
|
20230719,171500,349833010,12140,12140,12140,12140,0
|
|
20230719,171400,349833010,12140,12140,12140,12140,0
|
|
20230719,171300,349833010,12140,12140,12140,12140,0
|
|
20230719,171200,349833010,12140,12140,12140,12140,0
|
|
20230719,171100,349833010,12140,12140,12140,12140,0
|
|
20230719,171000,349833010,12140,12140,12140,12140,0
|
|
20230719,170900,349833010,12140,12140,12140,12140,0
|
|
20230719,170800,349833010,12140,12140,12140,12140,0
|
|
20230719,170700,349833010,12140,12140,12140,12140,0
|
|
20230719,170600,349833010,12140,12140,12140,12140,0
|
|
20230719,170500,349833010,12140,12140,12140,12140,0
|
|
20230719,170400,349833010,12140,12140,12140,12140,0
|
|
20230719,170300,349833010,12140,12140,12140,12140,0
|
|
20230719,170200,349833010,12140,12140,12140,12140,0
|
|
20230719,170100,349833010,12140,12140,12140,12140,664
|
|
20230719,170000,349833010,12140,12140,12140,12140,0
|
|
20230719,165900,349833010,12140,12140,12140,12140,0
|
|
20230719,165800,349833010,12140,12140,12140,12140,0
|
|
20230719,165700,349833010,12140,12140,12140,12140,0
|
|
20230719,165600,349833010,12140,12140,12140,12140,0
|
|
20230719,165500,349833010,12140,12140,12140,12140,0
|
|
20230719,165400,349833010,12140,12140,12140,12140,0
|
|
20230719,165300,349833010,12140,12140,12140,12140,0
|
|
20230719,165200,349833010,12140,12140,12140,12140,0
|
|
20230719,165100,349833010,12140,12140,12140,12140,0
|
|
20230719,165000,349833010,12140,12140,12140,12140,0
|
|
20230719,164900,349833010,12140,12140,12140,12140,0
|
|
20230719,164800,349833010,12140,12140,12140,12140,0
|
|
20230719,164700,349833010,12140,12140,12140,12140,0
|
|
20230719,164600,349833010,12140,12140,12140,12140,0
|
|
20230719,164500,349833010,12140,12140,12140,12140,0
|
|
20230719,164400,349833010,12140,12140,12140,12140,0
|
|
20230719,164300,349833010,12140,12140,12140,12140,0
|
|
20230719,164200,349833010,12140,12140,12140,12140,0
|
|
20230719,164100,349833010,12140,12140,12140,12140,0
|
|
20230719,164000,349833010,12140,12140,12140,12140,0
|
|
20230719,163900,349833010,12140,12140,12140,12140,0
|
|
20230719,163800,349833010,12140,12140,12140,12140,0
|
|
20230719,163700,349833010,12140,12140,12140,12140,0
|
|
20230719,163600,349833010,12140,12140,12140,12140,0
|
|
20230719,163500,349833010,12140,12140,12140,12140,0
|
|
20230719,163400,349833010,12140,12140,12140,12140,0
|
|
20230719,163300,349833010,12140,12140,12140,12140,0
|
|
20230719,163200,349833010,12140,12140,12140,12140,0
|
|
20230719,163100,349833010,12140,12140,12140,12140,664
|
|
20230719,163000,349833010,12140,12140,12140,12140,0
|
|
20230719,162900,349833010,12140,12140,12140,12140,0
|
|
20230719,162800,349833010,12140,12140,12140,12140,0
|
|
20230719,162700,349833010,12140,12140,12140,12140,0
|
|
20230719,162600,349833010,12140,12140,12140,12140,0
|
|
20230719,162500,349833010,12140,12140,12140,12140,0
|
|
20230719,162400,349833010,12140,12140,12140,12140,0
|
|
20230719,162300,349833010,12140,12140,12140,12140,0
|
|
20230719,162200,349833010,12140,12140,12140,12140,0
|
|
20230719,162100,349833010,12140,12140,12140,12140,0
|
|
20230719,162000,349833010,12140,12140,12140,12140,0
|
|
20230719,161900,349833010,12140,12140,12140,12140,0
|
|
20230719,161800,349833010,12140,12140,12140,12140,0
|
|
20230719,161700,349833010,12140,12140,12140,12140,0
|
|
20230719,161600,349833010,12140,12140,12140,12140,0
|
|
20230719,161500,349833010,12140,12140,12140,12140,0
|
|
20230719,161400,349833010,12140,12140,12140,12140,0
|
|
20230719,161300,349833010,12140,12140,12140,12140,0
|
|
20230719,161200,349833010,12140,12140,12140,12140,0
|
|
20230719,161100,349833010,12140,12140,12140,12140,0
|
|
20230719,161000,349833010,12140,12140,12140,12140,0
|
|
20230719,160900,349833010,12140,12140,12140,12140,0
|
|
20230719,160800,349833010,12140,12140,12140,12140,0
|
|
20230719,160700,349833010,12140,12140,12140,12140,0
|
|
20230719,160600,349833010,12140,12140,12140,12140,0
|
|
20230719,160500,349833010,12140,12140,12140,12140,0
|
|
20230719,160400,349833010,12140,12140,12140,12140,0
|
|
20230719,160300,349833010,12140,12140,12140,12140,0
|
|
20230719,160200,349833010,12140,12140,12140,12140,0
|
|
20230719,160100,349833010,12140,12140,12140,12140,664
|
|
20230719,160000,349833010,12140,12140,12140,12140,0
|
|
20230719,155900,349833010,12140,12140,12140,12140,0
|
|
20230719,155800,349833010,12140,12140,12140,12140,0
|
|
20230719,155700,349833010,12140,12140,12140,12140,0
|
|
20230719,155600,349833010,12140,12140,12140,12140,0
|
|
20230719,155500,349833010,12140,12140,12140,12140,0
|
|
20230719,155400,349833010,12140,12140,12140,12140,0
|
|
20230719,155300,349833010,12140,12140,12140,12140,0
|
|
20230719,155200,349833010,12140,12140,12140,12140,0
|
|
20230719,155100,349833010,12140,12140,12140,12140,0
|
|
20230719,155000,349833010,12140,12140,12140,12140,0
|
|
20230719,154900,349833010,12140,12140,12140,12140,0
|
|
20230719,154800,349833010,12140,12140,12140,12140,0
|
|
20230719,154700,349833010,12140,12140,12140,12140,0
|
|
20230719,154600,349833010,12140,12140,12140,12140,0
|
|
20230719,154500,349833010,12140,12140,12140,12140,0
|
|
20230719,154400,349833010,12140,12140,12140,12140,0
|
|
20230719,154300,349833010,12140,12140,12140,12140,0
|
|
20230719,154200,349833010,12140,12140,12140,12140,0
|
|
20230719,154100,349833010,12140,12140,12140,12140,0
|
|
20230719,154000,349833010,12140,12140,12140,12140,0
|
|
20230719,153900,349833010,12140,12140,12140,12140,0
|
|
20230719,153800,349833010,12140,12140,12140,12140,0
|
|
20230719,153700,349833010,12140,12140,12140,12140,0
|
|
20230719,153600,349833010,12140,12140,12140,12140,0
|
|
20230719,153500,349833010,12140,12140,12140,12140,0
|
|
20230719,153400,349833010,12140,12140,12140,12140,0
|
|
20230719,153300,349833010,12140,12140,12140,12140,0
|
|
20230719,153200,349833010,12140,12140,12140,12140,0
|
|
20230719,153100,349833010,12140,12140,12140,12140,664
|
|
20230719,153000,349833010,12140,12140,12140,12140,664
|
|
20230719,152900,341772050,12140,12140,12140,12140,0
|
|
20230719,152800,341772050,12140,12140,12140,12140,0
|
|
20230719,152700,341772050,12140,12140,12140,12140,0
|
|
20230719,152600,341772050,12140,12140,12140,12140,0
|
|
20230719,152500,341772050,12140,12140,12140,12140,0
|
|
20230719,152400,341772050,12140,12140,12140,12140,0
|
|
20230719,152300,341772050,12140,12140,12140,12140,0
|
|
20230719,152200,341772050,12140,12140,12140,12140,0
|
|
20230719,152100,341772050,12140,12140,12140,12140,0
|
|
20230719,152000,341772050,12140,12140,12140,12140,0
|
|
20230719,151900,341772050,12140,12140,12140,12140,1
|
|
20230719,151800,341759910,12120,12140,12140,12120,65
|
|
20230719,151700,340972090,12140,12100,12140,12080,2321
|
|
20230719,151600,312879450,12100,12100,12100,12100,0
|
|
20230719,151500,312879450,12100,12100,12100,12100,0
|
|
20230719,151400,312879450,12100,12100,12100,12100,48
|
|
20230719,151300,312298650,12100,12100,12100,12100,7
|
|
20230719,151200,312213950,12100,12100,12100,12100,20
|
|
20230719,151100,311971950,12100,12100,12100,12100,103
|
|
20230719,151000,310725650,12100,12090,12100,12090,3
|
|
20230719,150900,310689370,12090,12090,12090,12090,50
|
|
20230719,150800,310084870,12090,12090,12090,12090,179
|
|
20230719,150700,307920760,12120,12090,12120,12090,6
|
|
20230719,150600,307848130,12120,12120,12120,12120,0
|
|
20230719,150500,307848130,12120,12100,12120,12090,202
|
|
20230719,150400,305405860,12110,12110,12110,12110,0
|
|
20230719,150300,305405860,12110,12110,12110,12110,0
|
|
20230719,150200,305405860,12110,12110,12110,12110,199
|
|
20230719,150100,302995970,12110,12110,12110,12110,0
|
|
20230719,150000,302995970,12110,12110,12110,12110,1
|
|
20230719,145900,302983860,12080,12090,12090,12080,644
|
|
20230719,145800,295202420,12090,12090,12090,12090,0
|
|
20230719,145700,295202420,12090,12090,12090,12090,0
|
|
20230719,145600,295202420,12090,12100,12100,12090,201
|
|
20230719,145500,292772090,12120,12120,12120,12120,0
|
|
20230719,145400,292772090,12120,12120,12120,12120,0
|
|
20230719,145300,292772090,12120,12120,12120,12120,0
|
|
20230719,145200,292772090,12120,12120,12120,12120,0
|
|
20230719,145100,292772090,12120,12120,12120,12120,0
|
|
20230719,145000,292772090,12120,12120,12120,12120,0
|
|
20230719,144900,292772090,12120,12120,12120,12120,0
|
|
20230719,144800,292772090,12120,12120,12120,12120,0
|
|
20230719,144700,292772090,12120,12120,12120,12120,0
|
|
20230719,144600,292772090,12120,12120,12120,12120,0
|
|
20230719,144500,292772090,12120,12120,12120,12120,0
|
|
20230719,144400,292772090,12120,12120,12120,12120,0
|
|
20230719,144300,292772090,12120,12120,12120,12120,0
|
|
20230719,144200,292772090,12120,12120,12120,12120,0
|
|
20230719,144100,292772090,12120,12120,12120,12120,7
|
|
20230719,144000,292687250,12080,12080,12080,12080,0
|
|
20230719,143900,292687250,12080,12080,12080,12080,0
|
|
20230719,143800,292687250,12080,12080,12080,12080,0
|
|
20230719,143700,292687250,12080,12080,12080,12080,0
|
|
20230719,143600,292687250,12080,12080,12080,12080,0
|
|
20230719,143500,292687250,12080,12080,12080,12080,0
|
|
20230719,143400,292687250,12080,12080,12080,12080,200
|
|
20230719,143300,290271250,12080,12080,12080,12080,0
|
|
20230719,143200,290271250,12080,12080,12080,12080,0
|
|
20230719,143100,290271250,12080,12080,12080,12080,70
|
|
20230719,143000,289425650,12090,12090,12090,12090,49
|
|
20230719,142900,288833240,12090,12090,12090,12090,0
|
|
20230719,142800,288833240,12090,12090,12090,12090,36
|
|
20230719,142700,288398000,12090,12090,12090,12090,6
|
|
20230719,142600,288325460,12100,12100,12100,12100,92
|
|
20230719,142500,287212260,12100,12100,12100,12100,0
|
|
20230719,142400,287212260,12100,12090,12100,12090,53
|
|
20230719,142300,286571460,12110,12110,12110,12110,1
|
|
20230719,142200,286559350,12110,12110,12110,12110,1
|
|
20230719,142100,286547240,12090,12100,12100,12090,484
|
|
20230719,142000,280695650,12110,12110,12110,12100,127
|
|
20230719,141900,279158740,12130,12130,12130,12130,0
|
|
20230719,141800,279158740,12130,12130,12130,12130,0
|
|
20230719,141700,279158740,12130,12130,12130,12130,0
|
|
20230719,141600,279158740,12130,12130,12130,12130,0
|
|
20230719,141500,279158740,12130,12130,12130,12130,0
|
|
20230719,141400,279158740,12130,12130,12130,12130,55
|
|
20230719,141300,278491590,12100,12100,12100,12100,0
|
|
20230719,141200,278491590,12100,12100,12100,12100,0
|
|
20230719,141100,278491590,12100,12100,12100,12100,0
|
|
20230719,141000,278491590,12100,12100,12100,12100,1
|
|
20230719,140900,278479490,12090,12090,12090,12090,0
|
|
20230719,140800,278479490,12090,12090,12090,12090,0
|
|
20230719,140700,278479490,12090,12090,12090,12090,0
|
|
20230719,140600,278479490,12090,12090,12090,12090,100
|
|
20230719,140500,277270490,12090,12100,12100,12090,200
|
|
20230719,140400,274852430,12090,12090,12090,12090,123
|
|
20230719,140300,273365360,12130,12130,12130,12130,10
|
|
20230719,140200,273244060,12090,12090,12090,12090,0
|
|
20230719,140100,273244060,12090,12090,12090,12090,0
|
|
20230719,140000,273244060,12090,12090,12090,12090,0
|
|
20230719,135900,273244060,12090,12090,12100,12090,274
|
|
20230719,135800,269931390,12090,12130,12130,12090,239
|
|
20230719,135700,267040520,12100,12100,12100,12100,0
|
|
20230719,135600,267040520,12100,12100,12100,12100,0
|
|
20230719,135500,267040520,12100,12100,12100,12100,0
|
|
20230719,135400,267040520,12100,12100,12100,12100,0
|
|
20230719,135300,267040520,12100,12100,12100,12100,33
|
|
20230719,135200,266641220,12100,12110,12110,12100,2645
|
|
20230719,135100,234636350,12110,12110,12110,12110,0
|
|
20230719,135000,234636350,12110,12110,12110,12110,0
|
|
20230719,134900,234636350,12110,12110,12110,12110,82
|
|
20230719,134800,233643330,12110,12110,12110,12110,28
|
|
20230719,134700,233304250,12110,12110,12110,12110,323
|
|
20230719,134600,229392720,12110,12110,12110,12110,16
|
|
20230719,134500,229198960,12110,12110,12110,12110,1
|
|
20230719,134400,229186850,12110,12110,12110,12110,5
|
|
20230719,134300,229126300,12100,12110,12110,12100,17
|
|
20230719,134200,228920440,12110,12110,12110,12110,1
|
|
20230719,134100,228908330,12110,12110,12110,12110,249
|
|
20230719,134000,225892940,12110,12110,12110,12110,0
|
|
20230719,133900,225892940,12110,12110,12110,12110,87
|
|
20230719,133800,224839370,12110,12110,12110,12110,213
|
|
20230719,133700,222259940,12110,12110,12110,12110,0
|
|
20230719,133600,222259940,12110,12110,12110,12110,187
|
|
20230719,133500,219995370,12110,12110,12110,12110,2
|
|
20230719,133400,219971150,12110,12110,12110,12110,72
|
|
20230719,133300,219099230,12100,12100,12100,12100,26
|
|
20230719,133200,218784630,12110,12110,12110,12110,5
|
|
20230719,133100,218724080,12110,12110,12110,12110,0
|
|
20230719,133000,218724080,12110,12110,12110,12110,64
|
|
20230719,132900,217949040,12110,12110,12110,12110,50
|
|
20230719,132800,217343540,12110,12110,12110,12110,501
|
|
20230719,132700,211276430,12100,12130,12130,12100,12
|
|
20230719,132600,211131150,12110,12100,12110,12100,10
|
|
20230719,132500,211010100,12110,12120,12120,12110,551
|
|
20230719,132400,204337380,12130,12130,12130,12130,5
|
|
20230719,132300,204276730,12140,12140,12140,12140,1
|
|
20230719,132200,204264590,12120,12130,12130,12120,306
|
|
20230719,132100,200555830,12110,12110,12110,12110,0
|
|
20230719,132000,200555830,12110,12110,12110,12110,0
|
|
20230719,131900,200555830,12110,12110,12110,12110,0
|
|
20230719,131800,200555830,12110,12110,12110,12110,0
|
|
20230719,131700,200555830,12110,12110,12110,12110,0
|
|
20230719,131600,200555830,12110,12110,12110,12110,79
|
|
20230719,131500,199599140,12110,12110,12110,12110,12
|
|
20230719,131400,199453820,12110,12110,12110,12110,0
|
|
20230719,131300,199453820,12110,12110,12120,12110,628
|
|
20230719,131200,191848640,12120,12120,12120,12120,0
|
|
20230719,131100,191848640,12120,12120,12120,12120,70
|
|
20230719,131000,191000240,12150,12150,12150,12150,0
|
|
20230719,130900,191000240,12150,12150,12150,12150,1
|
|
20230719,130800,190988090,12160,12160,12160,12160,0
|
|
20230719,130700,190988090,12160,12160,12160,12160,0
|
|
20230719,130600,190988090,12160,12160,12160,12160,0
|
|
20230719,130500,190988090,12160,12160,12160,12160,0
|
|
20230719,130400,190988090,12160,12160,12160,12160,0
|
|
20230719,130300,190988090,12160,12160,12160,12160,1
|
|
20230719,130200,190975930,12110,12110,12110,12110,0
|
|
20230719,130100,190975930,12110,12140,12140,12110,1018
|
|
20230719,130000,178633260,12130,12130,12130,12130,0
|
|
20230719,125900,178633260,12130,12130,12130,12130,1
|
|
20230719,125800,178621130,12120,12130,12130,12120,629
|
|
20230719,125700,170992370,12130,12140,12140,12130,451
|
|
20230719,125600,165518220,12140,12150,12150,12140,1000
|
|
20230719,125500,153371390,12150,12150,12150,12150,0
|
|
20230719,125400,153371390,12150,12160,12160,12150,50
|
|
20230719,125300,152763880,12160,12160,12160,12160,0
|
|
20230719,125200,152763880,12160,12160,12160,12160,116
|
|
20230719,125100,151353320,12170,12170,12170,12170,1
|
|
20230719,125000,151341150,12170,12170,12170,12170,39
|
|
20230719,124900,150866520,12180,12180,12180,12180,41
|
|
20230719,124800,150367140,12210,12210,12210,12210,0
|
|
20230719,124700,150367140,12210,12210,12210,12210,8
|
|
20230719,124600,150269460,12210,12210,12210,12210,0
|
|
20230719,124500,150269460,12210,12210,12210,12210,0
|
|
20230719,124400,150269460,12210,12210,12210,12210,0
|
|
20230719,124300,150269460,12210,12210,12210,12210,0
|
|
20230719,124200,150269460,12210,12210,12210,12210,1
|
|
20230719,124100,150257250,12210,12210,12210,12210,0
|
|
20230719,124000,150257250,12210,12210,12210,12210,0
|
|
20230719,123900,150257250,12210,12210,12210,12210,2
|
|
20230719,123800,150232830,12220,12220,12220,12220,0
|
|
20230719,123700,150232830,12220,12190,12220,12190,25
|
|
20230719,123600,149927970,12220,12220,12220,12220,1
|
|
20230719,123500,149915750,12220,12220,12220,12220,0
|
|
20230719,123400,149915750,12220,12220,12220,12220,0
|
|
20230719,123300,149915750,12220,12220,12220,12220,0
|
|
20230719,123200,149915750,12220,12220,12220,12220,81
|
|
20230719,123100,148925930,12230,12230,12230,12230,0
|
|
20230719,123000,148925930,12230,12230,12230,12230,0
|
|
20230719,122900,148925930,12230,12230,12230,12230,0
|
|
20230719,122800,148925930,12230,12230,12230,12230,0
|
|
20230719,122700,148925930,12230,12230,12230,12230,0
|
|
20230719,122600,148925930,12230,12230,12230,12230,0
|
|
20230719,122500,148925930,12230,12230,12230,12230,0
|
|
20230719,122400,148925930,12230,12230,12230,12230,40
|
|
20230719,122300,148436730,12230,12230,12230,12230,3
|
|
20230719,122200,148400040,12230,12230,12230,12230,0
|
|
20230719,122100,148400040,12230,12230,12230,12230,0
|
|
20230719,122000,148400040,12230,12230,12230,12230,0
|
|
20230719,121900,148400040,12230,12230,12230,12230,0
|
|
20230719,121800,148400040,12230,12230,12230,12230,0
|
|
20230719,121700,148400040,12230,12230,12230,12230,2
|
|
20230719,121600,148375580,12230,12230,12230,12230,0
|
|
20230719,121500,148375580,12230,12230,12230,12230,0
|
|
20230719,121400,148375580,12230,12230,12230,12230,0
|
|
20230719,121300,148375580,12230,12230,12230,12230,1
|
|
20230719,121200,148363350,12180,12180,12180,12180,0
|
|
20230719,121100,148363350,12180,12180,12180,12180,0
|
|
20230719,121000,148363350,12180,12180,12180,12180,0
|
|
20230719,120900,148363350,12180,12180,12180,12180,0
|
|
20230719,120800,148363350,12180,12180,12180,12180,0
|
|
20230719,120700,148363350,12180,12180,12180,12180,1
|
|
20230719,120600,148351170,12150,12150,12150,12150,0
|
|
20230719,120500,148351170,12150,12150,12150,12150,0
|
|
20230719,120400,148351170,12150,12150,12150,12150,0
|
|
20230719,120300,148351170,12150,12150,12150,12150,0
|
|
20230719,120200,148351170,12150,12150,12150,12150,0
|
|
20230719,120100,148351170,12150,12150,12150,12150,0
|
|
20230719,120000,148351170,12150,12150,12150,12150,0
|
|
20230719,115900,148351170,12150,12150,12150,12150,0
|
|
20230719,115800,148351170,12150,12150,12150,12150,0
|
|
20230719,115700,148351170,12150,12150,12150,12150,0
|
|
20230719,115600,148351170,12150,12150,12150,12150,0
|
|
20230719,115500,148351170,12150,12150,12150,12150,0
|
|
20230719,115400,148351170,12150,12150,12150,12150,0
|
|
20230719,115300,148351170,12150,12240,12240,12150,604
|
|
20230719,115200,141008140,12230,12230,12230,12230,83
|
|
20230719,115100,139993050,12160,12160,12160,12160,0
|
|
20230719,115000,139993050,12160,12160,12160,12160,0
|
|
20230719,114900,139993050,12160,12160,12160,12160,0
|
|
20230719,114800,139993050,12160,12160,12160,12160,0
|
|
20230719,114700,139993050,12160,12160,12160,12160,0
|
|
20230719,114600,139993050,12160,12160,12160,12160,0
|
|
20230719,114500,139993050,12160,12160,12160,12160,0
|
|
20230719,114400,139993050,12160,12170,12170,12160,52
|
|
20230719,114300,139360720,12210,12210,12210,12210,0
|
|
20230719,114200,139360720,12210,12210,12210,12210,21
|
|
20230719,114100,139104310,12240,12240,12240,12240,0
|
|
20230719,114000,139104310,12240,12240,12240,12240,0
|
|
20230719,113900,139104310,12240,12240,12240,12240,0
|
|
20230719,113800,139104310,12240,12240,12240,12240,0
|
|
20230719,113700,139104310,12240,12240,12240,12240,0
|
|
20230719,113600,139104310,12240,12240,12240,12240,1
|
|
20230719,113500,139092070,12210,12210,12210,12210,0
|
|
20230719,113400,139092070,12210,12210,12210,12210,0
|
|
20230719,113300,139092070,12210,12210,12210,12210,0
|
|
20230719,113200,139092070,12210,12210,12210,12210,0
|
|
20230719,113100,139092070,12210,12210,12210,12210,0
|
|
20230719,113000,139092070,12210,12210,12210,12210,64
|
|
20230719,112900,138310630,12160,12160,12160,12160,0
|
|
20230719,112800,138310630,12160,12160,12160,12160,0
|
|
20230719,112700,138310630,12160,12160,12160,12160,7
|
|
20230719,112600,138225510,12160,12160,12160,12160,170
|
|
20230719,112500,136158310,12160,12160,12160,12160,0
|
|
20230719,112400,136158310,12160,12160,12160,12160,0
|
|
20230719,112300,136158310,12160,12170,12170,12160,52
|
|
20230719,112200,135525960,12160,12160,12160,12160,75
|
|
20230719,112100,134613960,12160,12160,12160,12160,0
|
|
20230719,112000,134613960,12160,12160,12160,12160,0
|
|
20230719,111900,134613960,12160,12170,12170,12160,254
|
|
20230719,111800,131524050,12160,12170,12170,12160,345
|
|
20230719,111700,127328170,12170,12170,12170,12170,20
|
|
20230719,111600,127084770,12170,12180,12180,12170,510
|
|
20230719,111500,120878060,12170,12180,12180,12170,31
|
|
20230719,111400,120500680,12180,12180,12180,12180,58
|
|
20230719,111300,119794240,12190,12190,12190,12190,0
|
|
20230719,111200,119794240,12190,12190,12190,12190,2
|
|
20230719,111100,119769860,12200,12200,12200,12200,0
|
|
20230719,111000,119769860,12200,12200,12200,12200,0
|
|
20230719,110900,119769860,12200,12200,12200,12200,1
|
|
20230719,110800,119757660,12200,12200,12200,12200,0
|
|
20230719,110700,119757660,12200,12220,12220,12200,6
|
|
20230719,110600,119684440,12240,12240,12240,12240,140
|
|
20230719,110500,117970840,12240,12240,12240,12240,0
|
|
20230719,110400,117970840,12240,12240,12240,12240,3
|
|
20230719,110300,117934120,12240,12240,12240,12240,1
|
|
20230719,110200,117921880,12240,12240,12240,12240,0
|
|
20230719,110100,117921880,12240,12240,12240,12240,0
|
|
20230719,110000,117921880,12240,12240,12240,12220,13
|
|
20230719,105900,117762920,12240,12240,12240,12240,0
|
|
20230719,105800,117762920,12240,12240,12240,12240,0
|
|
20230719,105700,117762920,12240,12240,12240,12240,0
|
|
20230719,105600,117762920,12240,12240,12240,12240,0
|
|
20230719,105500,117762920,12240,12240,12240,12240,0
|
|
20230719,105400,117762920,12240,12240,12240,12240,0
|
|
20230719,105300,117762920,12240,12240,12240,12240,0
|
|
20230719,105200,117762920,12240,12240,12240,12240,0
|
|
20230719,105100,117762920,12240,12240,12240,12240,0
|
|
20230719,105000,117762920,12240,12230,12240,12230,156
|
|
20230719,104900,115853520,12230,12190,12230,12190,194
|
|
20230719,104800,113486770,12190,12190,12190,12190,51
|
|
20230719,104700,112865080,12190,12190,12190,12190,43
|
|
20230719,104600,112340910,12200,12200,12200,12200,0
|
|
20230719,104500,112340910,12200,12200,12200,12200,14
|
|
20230719,104400,112170110,12220,12220,12220,12220,1
|
|
20230719,104300,112157890,12240,12240,12240,12240,0
|
|
20230719,104200,112157890,12240,12240,12240,12240,0
|
|
20230719,104100,112157890,12240,12240,12240,12240,0
|
|
20230719,104000,112157890,12240,12240,12240,12240,0
|
|
20230719,103900,112157890,12240,12240,12240,12240,0
|
|
20230719,103800,112157890,12240,12240,12240,12240,0
|
|
20230719,103700,112157890,12240,12200,12240,12200,50
|
|
20230719,103600,111546290,12200,12200,12200,12200,30
|
|
20230719,103500,111180290,12200,12220,12220,12200,100
|
|
20230719,103400,109960100,12240,12240,12240,12240,0
|
|
20230719,103300,109960100,12240,12240,12240,12240,0
|
|
20230719,103200,109960100,12240,12240,12240,12240,0
|
|
20230719,103100,109960100,12240,12240,12240,12240,1
|
|
20230719,103000,109947860,12240,12240,12240,12240,0
|
|
20230719,102900,109947860,12240,12240,12240,12240,2
|
|
20230719,102800,109923380,12240,12240,12240,12240,5
|
|
20230719,102700,109862180,12260,12260,12260,12260,0
|
|
20230719,102600,109862180,12260,12260,12260,12260,4
|
|
20230719,102500,109813140,12260,12260,12260,12260,0
|
|
20230719,102400,109813140,12260,12260,12260,12260,0
|
|
20230719,102300,109813140,12260,12260,12260,12260,0
|
|
20230719,102200,109813140,12260,12260,12260,12260,0
|
|
20230719,102100,109813140,12260,12260,12260,12260,0
|
|
20230719,102000,109813140,12260,12260,12260,12260,0
|
|
20230719,101900,109813140,12260,12260,12260,12260,0
|
|
20230719,101800,109813140,12260,12260,12260,12260,0
|
|
20230719,101700,109813140,12260,12260,12260,12260,0
|
|
20230719,101600,109813140,12260,12260,12260,12260,0
|
|
20230719,101500,109813140,12260,12260,12260,12260,0
|
|
20230719,101400,109813140,12260,12260,12260,12260,1
|
|
20230719,101300,109800880,12250,12250,12250,12250,1
|
|
20230719,101200,109788630,12250,12240,12250,12240,66
|
|
20230719,101100,108980780,12240,12240,12240,12240,33
|
|
20230719,101000,108576860,12240,12240,12240,12240,1
|
|
20230719,100900,108564620,12260,12260,12260,12260,0
|
|
20230719,100800,108564620,12260,12240,12260,12240,11
|
|
20230719,100700,108429910,12240,12240,12240,12240,18
|
|
20230719,100600,108209590,12250,12250,12250,12250,0
|
|
20230719,100500,108209590,12250,12250,12250,12250,0
|
|
20230719,100400,108209590,12250,12250,12250,12250,1
|
|
20230719,100300,108197340,12260,12260,12260,12260,0
|
|
20230719,100200,108197340,12260,12260,12260,12260,0
|
|
20230719,100100,108197340,12260,12260,12260,12260,0
|
|
20230719,100000,108197340,12260,12260,12260,12260,1
|
|
20230719,095900,108185080,12260,12260,12260,12260,0
|
|
20230719,095800,108185080,12260,12260,12260,12260,0
|
|
20230719,095700,108185080,12260,12260,12260,12260,0
|
|
20230719,095600,108185080,12260,12260,12260,12260,0
|
|
20230719,095500,108185080,12260,12250,12260,12130,87
|
|
20230719,095400,107119690,12120,12190,12190,12120,597
|
|
20230719,095300,99866930,12180,12180,12180,12180,1
|
|
20230719,095200,99854750,12180,12180,12180,12180,36
|
|
20230719,095100,99416270,12180,12180,12180,12180,30
|
|
20230719,095000,99050870,12150,12160,12160,12150,233
|
|
20230719,094900,96219850,12170,12210,12210,12170,1269
|
|
20230719,094800,80748800,12220,12220,12220,12220,1
|
|
20230719,094700,80736580,12210,12210,12210,12210,162
|
|
20230719,094600,78758560,12210,12210,12210,12210,0
|
|
20230719,094500,78758560,12210,12230,12230,12210,138
|
|
20230719,094400,77073550,12260,12260,12260,12260,25
|
|
20230719,094300,76767050,12260,12260,12260,12260,0
|
|
20230719,094200,76767050,12260,12260,12260,12260,0
|
|
20230719,094100,76767050,12260,12260,12260,12260,0
|
|
20230719,094000,76767050,12260,12260,12260,12260,0
|
|
20230719,093900,76767050,12260,12260,12260,12260,0
|
|
20230719,093800,76767050,12260,12260,12260,12260,2
|
|
20230719,093700,76742530,12270,12270,12270,12270,1
|
|
20230719,093600,76730260,12200,12220,12220,12200,1174
|
|
20230719,093500,62403190,12220,12220,12220,12220,0
|
|
20230719,093400,62403190,12220,12220,12220,12220,0
|
|
20230719,093300,62403190,12220,12220,12220,12220,31
|
|
20230719,093200,62024370,12270,12270,12270,12270,0
|
|
20230719,093100,62024370,12270,12270,12270,12270,1
|
|
20230719,093000,62012100,12270,12210,12270,12210,172
|
|
20230719,092900,59911860,12210,12210,12210,12210,0
|
|
20230719,092800,59911860,12210,12210,12210,12210,2
|
|
20230719,092700,59887440,12200,12200,12200,12200,272
|
|
20230719,092600,56569040,12210,12210,12210,12210,0
|
|
20230719,092500,56569040,12210,12230,12230,12210,1314
|
|
20230719,092400,40522680,12230,12230,12230,12230,0
|
|
20230719,092300,40522680,12230,12230,12230,12230,1
|
|
20230719,092200,40510450,12210,12210,12210,12210,0
|
|
20230719,092100,40510450,12210,12210,12270,12210,14
|
|
20230719,092000,40339450,12220,12220,12220,12220,126
|
|
20230719,091900,38799730,12210,12210,12210,12210,0
|
|
20230719,091800,38799730,12210,12210,12210,12210,84
|
|
20230719,091700,37774090,12200,12210,12210,12200,72
|
|
20230719,091600,36895680,12220,12200,12220,12200,41
|
|
20230719,091500,36395060,12220,12220,12220,12190,260
|
|
20230719,091400,33224650,12220,12220,12220,12220,10
|
|
20230719,091300,33102450,12220,12220,12220,12210,13
|
|
20230719,091200,32943600,12220,12220,12220,12220,14
|
|
20230719,091100,32772520,12220,12240,12240,12220,971
|
|
20230719,091000,20895950,12240,12240,12240,12240,42
|
|
20230719,090900,20381870,12240,12250,12250,12240,58
|
|
20230719,090800,19671910,12230,12230,12230,12230,0
|
|
20230719,090700,19671910,12230,12230,12230,12230,0
|
|
20230719,090600,19671910,12230,12230,12230,12230,0
|
|
20230719,090500,19671910,12230,12230,12230,12230,0
|
|
20230719,090400,19671910,12230,12260,12260,12230,915
|
|
20230719,090300,8467380,12260,12270,12270,12260,379
|
|
20230719,090200,3820130,12390,12450,12450,12260,278
|
|
20230719,090100,407550,12450,12450,12450,12450,0
|
|
20230719,090000,407550,12450,12270,12450,12270,33
|