652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194900,242359910,11810,11810,11810,11810,1418
|
|
20230721,194800,242359910,11810,11810,11810,11810,0
|
|
20230721,194700,242359910,11810,11810,11810,11810,0
|
|
20230721,194600,242359910,11810,11810,11810,11810,0
|
|
20230721,194500,242359910,11810,11810,11810,11810,0
|
|
20230721,194400,242359910,11810,11810,11810,11810,0
|
|
20230721,194300,242359910,11810,11810,11810,11810,0
|
|
20230721,194200,242359910,11810,11810,11810,11810,0
|
|
20230721,194100,242359910,11810,11810,11810,11810,0
|
|
20230721,194000,242359910,11810,11810,11810,11810,0
|
|
20230721,193900,242359910,11810,11810,11810,11810,0
|
|
20230721,193800,242359910,11810,11810,11810,11810,0
|
|
20230721,193700,242359910,11810,11810,11810,11810,0
|
|
20230721,193600,242359910,11810,11810,11810,11810,0
|
|
20230721,193500,242359910,11810,11810,11810,11810,0
|
|
20230721,193400,242359910,11810,11810,11810,11810,0
|
|
20230721,193300,242359910,11810,11810,11810,11810,0
|
|
20230721,193200,242359910,11810,11810,11810,11810,0
|
|
20230721,193100,242359910,11810,11810,11810,11810,0
|
|
20230721,193000,242359910,11810,11810,11810,11810,0
|
|
20230721,192900,242359910,11810,11810,11810,11810,0
|
|
20230721,192800,242359910,11810,11810,11810,11810,0
|
|
20230721,192700,242359910,11810,11810,11810,11810,0
|
|
20230721,192600,242359910,11810,11810,11810,11810,0
|
|
20230721,192500,242359910,11810,11810,11810,11810,0
|
|
20230721,192400,242359910,11810,11810,11810,11810,0
|
|
20230721,192300,242359910,11810,11810,11810,11810,0
|
|
20230721,192200,242359910,11810,11810,11810,11810,0
|
|
20230721,192100,242359910,11810,11810,11810,11810,0
|
|
20230721,192000,242359910,11810,11810,11810,11810,0
|
|
20230721,191900,242359910,11810,11810,11810,11810,1418
|
|
20230721,191800,242359910,11810,11810,11810,11810,0
|
|
20230721,191700,242359910,11810,11810,11810,11810,0
|
|
20230721,191600,242359910,11810,11810,11810,11810,0
|
|
20230721,191500,242359910,11810,11810,11810,11810,0
|
|
20230721,191400,242359910,11810,11810,11810,11810,0
|
|
20230721,191300,242359910,11810,11810,11810,11810,0
|
|
20230721,191200,242359910,11810,11810,11810,11810,0
|
|
20230721,191100,242359910,11810,11810,11810,11810,0
|
|
20230721,191000,242359910,11810,11810,11810,11810,0
|
|
20230721,190900,242359910,11810,11810,11810,11810,0
|
|
20230721,190800,242359910,11810,11810,11810,11810,0
|
|
20230721,190700,242359910,11810,11810,11810,11810,0
|
|
20230721,190600,242359910,11810,11810,11810,11810,0
|
|
20230721,190500,242359910,11810,11810,11810,11810,0
|
|
20230721,190400,242359910,11810,11810,11810,11810,0
|
|
20230721,190300,242359910,11810,11810,11810,11810,0
|
|
20230721,190200,242359910,11810,11810,11810,11810,0
|
|
20230721,190100,242359910,11810,11810,11810,11810,0
|
|
20230721,190000,242359910,11810,11810,11810,11810,0
|
|
20230721,185900,242359910,11810,11810,11810,11810,0
|
|
20230721,185800,242359910,11810,11810,11810,11810,0
|
|
20230721,185700,242359910,11810,11810,11810,11810,0
|
|
20230721,185600,242359910,11810,11810,11810,11810,0
|
|
20230721,185500,242359910,11810,11810,11810,11810,0
|
|
20230721,185400,242359910,11810,11810,11810,11810,0
|
|
20230721,185300,242359910,11810,11810,11810,11810,0
|
|
20230721,185200,242359910,11810,11810,11810,11810,0
|
|
20230721,185100,242359910,11810,11810,11810,11810,0
|
|
20230721,185000,242359910,11810,11810,11810,11810,0
|
|
20230721,184900,242359910,11810,11810,11810,11810,1418
|
|
20230721,184800,242359910,11810,11810,11810,11810,0
|
|
20230721,184700,242359910,11810,11810,11810,11810,0
|
|
20230721,184600,242359910,11810,11810,11810,11810,0
|
|
20230721,184500,242359910,11810,11810,11810,11810,0
|
|
20230721,184400,242359910,11810,11810,11810,11810,0
|
|
20230721,184300,242359910,11810,11810,11810,11810,0
|
|
20230721,184200,242359910,11810,11810,11810,11810,0
|
|
20230721,184100,242359910,11810,11810,11810,11810,0
|
|
20230721,184000,242359910,11810,11810,11810,11810,0
|
|
20230721,183900,242359910,11810,11810,11810,11810,0
|
|
20230721,183800,242359910,11810,11810,11810,11810,0
|
|
20230721,183700,242359910,11810,11810,11810,11810,0
|
|
20230721,183600,242359910,11810,11810,11810,11810,0
|
|
20230721,183500,242359910,11810,11810,11810,11810,0
|
|
20230721,183400,242359910,11810,11810,11810,11810,0
|
|
20230721,183300,242359910,11810,11810,11810,11810,0
|
|
20230721,183200,242359910,11810,11810,11810,11810,0
|
|
20230721,183100,242359910,11810,11810,11810,11810,0
|
|
20230721,183000,242359910,11810,11810,11810,11810,0
|
|
20230721,182900,242359910,11810,11810,11810,11810,0
|
|
20230721,182800,242359910,11810,11810,11810,11810,0
|
|
20230721,182700,242359910,11810,11810,11810,11810,0
|
|
20230721,182600,242359910,11810,11810,11810,11810,0
|
|
20230721,182500,242359910,11810,11810,11810,11810,0
|
|
20230721,182400,242359910,11810,11810,11810,11810,0
|
|
20230721,182300,242359910,11810,11810,11810,11810,0
|
|
20230721,182200,242359910,11810,11810,11810,11810,0
|
|
20230721,182100,242359910,11810,11810,11810,11810,0
|
|
20230721,182000,242359910,11810,11810,11810,11810,0
|
|
20230721,181900,242359910,11810,11810,11810,11810,1418
|
|
20230721,181800,242359910,11810,11810,11810,11810,0
|
|
20230721,181700,242359910,11810,11810,11810,11810,0
|
|
20230721,181600,242359910,11810,11810,11810,11810,0
|
|
20230721,181500,242359910,11810,11810,11810,11810,0
|
|
20230721,181400,242359910,11810,11810,11810,11810,0
|
|
20230721,181300,242359910,11810,11810,11810,11810,0
|
|
20230721,181200,242359910,11810,11810,11810,11810,0
|
|
20230721,181100,242359910,11810,11810,11810,11810,0
|
|
20230721,181000,242359910,11810,11810,11810,11810,0
|
|
20230721,180900,242359910,11810,11810,11810,11810,0
|
|
20230721,180800,242359910,11810,11810,11810,11810,0
|
|
20230721,180700,242359910,11810,11810,11810,11810,0
|
|
20230721,180600,242359910,11810,11810,11810,11810,0
|
|
20230721,180500,242359910,11810,11810,11810,11810,0
|
|
20230721,180400,242359910,11810,11810,11810,11810,0
|
|
20230721,180300,242359910,11810,11810,11810,11810,0
|
|
20230721,180200,242359910,11810,11810,11810,11810,0
|
|
20230721,180100,242359910,11810,11810,11810,11810,0
|
|
20230721,180000,242359910,11810,11810,11810,11810,0
|
|
20230721,175900,242359910,11810,11810,11810,11810,0
|
|
20230721,175800,242359910,11810,11810,11810,11810,0
|
|
20230721,175700,242359910,11810,11810,11810,11810,0
|
|
20230721,175600,242359910,11810,11810,11810,11810,0
|
|
20230721,175500,242359910,11810,11810,11810,11810,0
|
|
20230721,175400,242359910,11810,11810,11810,11810,0
|
|
20230721,175300,242359910,11810,11810,11810,11810,0
|
|
20230721,175200,242359910,11810,11810,11810,11810,0
|
|
20230721,175100,242359910,11810,11810,11810,11810,0
|
|
20230721,175000,242359910,11810,11810,11810,11810,0
|
|
20230721,174900,242359910,11810,11810,11810,11810,1418
|
|
20230721,174800,242359910,11810,11810,11810,11810,0
|
|
20230721,174700,242359910,11810,11810,11810,11810,0
|
|
20230721,174600,242359910,11810,11810,11810,11810,0
|
|
20230721,174500,242359910,11810,11810,11810,11810,0
|
|
20230721,174400,242359910,11810,11810,11810,11810,0
|
|
20230721,174300,242359910,11810,11810,11810,11810,0
|
|
20230721,174200,242359910,11810,11810,11810,11810,0
|
|
20230721,174100,242359910,11810,11810,11810,11810,0
|
|
20230721,174000,242359910,11810,11810,11810,11810,0
|
|
20230721,173900,242359910,11810,11810,11810,11810,0
|
|
20230721,173800,242359910,11810,11810,11810,11810,0
|
|
20230721,173700,242359910,11810,11810,11810,11810,0
|
|
20230721,173600,242359910,11810,11810,11810,11810,0
|
|
20230721,173500,242359910,11810,11810,11810,11810,0
|
|
20230721,173400,242359910,11810,11810,11810,11810,0
|
|
20230721,173300,242359910,11810,11810,11810,11810,0
|
|
20230721,173200,242359910,11810,11810,11810,11810,0
|
|
20230721,173100,242359910,11810,11810,11810,11810,0
|
|
20230721,173000,242359910,11810,11810,11810,11810,0
|
|
20230721,172900,242359910,11810,11810,11810,11810,0
|
|
20230721,172800,242359910,11810,11810,11810,11810,0
|
|
20230721,172700,242359910,11810,11810,11810,11810,0
|
|
20230721,172600,242359910,11810,11810,11810,11810,0
|
|
20230721,172500,242359910,11810,11810,11810,11810,0
|
|
20230721,172400,242359910,11810,11810,11810,11810,0
|
|
20230721,172300,242359910,11810,11810,11810,11810,0
|
|
20230721,172200,242359910,11810,11810,11810,11810,0
|
|
20230721,172100,242359910,11810,11810,11810,11810,0
|
|
20230721,172000,242359910,11810,11810,11810,11810,0
|
|
20230721,171900,242359910,11810,11810,11810,11810,1418
|
|
20230721,171800,242359910,11810,11810,11810,11810,0
|
|
20230721,171700,242359910,11810,11810,11810,11810,0
|
|
20230721,171600,242359910,11810,11810,11810,11810,0
|
|
20230721,171500,242359910,11810,11810,11810,11810,0
|
|
20230721,171400,242359910,11810,11810,11810,11810,0
|
|
20230721,171300,242359910,11810,11810,11810,11810,0
|
|
20230721,171200,242359910,11810,11810,11810,11810,0
|
|
20230721,171100,242359910,11810,11810,11810,11810,0
|
|
20230721,171000,242359910,11810,11810,11810,11810,0
|
|
20230721,170900,242359910,11810,11810,11810,11810,0
|
|
20230721,170800,242359910,11810,11810,11810,11810,0
|
|
20230721,170700,242359910,11810,11810,11810,11810,0
|
|
20230721,170600,242359910,11810,11810,11810,11810,0
|
|
20230721,170500,242359910,11810,11810,11810,11810,0
|
|
20230721,170400,242359910,11810,11810,11810,11810,0
|
|
20230721,170300,242359910,11810,11810,11810,11810,0
|
|
20230721,170200,242359910,11810,11810,11810,11810,0
|
|
20230721,170100,242359910,11810,11810,11810,11810,0
|
|
20230721,170000,242359910,11810,11810,11810,11810,0
|
|
20230721,165900,242359910,11810,11810,11810,11810,0
|
|
20230721,165800,242359910,11810,11810,11810,11810,0
|
|
20230721,165700,242359910,11810,11810,11810,11810,0
|
|
20230721,165600,242359910,11810,11810,11810,11810,0
|
|
20230721,165500,242359910,11810,11810,11810,11810,0
|
|
20230721,165400,242359910,11810,11810,11810,11810,0
|
|
20230721,165300,242359910,11810,11810,11810,11810,0
|
|
20230721,165200,242359910,11810,11810,11810,11810,0
|
|
20230721,165100,242359910,11810,11810,11810,11810,0
|
|
20230721,165000,242359910,11810,11810,11810,11810,0
|
|
20230721,164900,242359910,11810,11810,11810,11810,1418
|
|
20230721,164800,242359910,11810,11810,11810,11810,0
|
|
20230721,164700,242359910,11810,11810,11810,11810,0
|
|
20230721,164600,242359910,11810,11810,11810,11810,0
|
|
20230721,164500,242359910,11810,11810,11810,11810,0
|
|
20230721,164400,242359910,11810,11810,11810,11810,0
|
|
20230721,164300,242359910,11810,11810,11810,11810,0
|
|
20230721,164200,242359910,11810,11810,11810,11810,0
|
|
20230721,164100,242359910,11810,11810,11810,11810,0
|
|
20230721,164000,242359910,11810,11810,11810,11810,0
|
|
20230721,163900,242359910,11810,11810,11810,11810,0
|
|
20230721,163800,242359910,11810,11810,11810,11810,0
|
|
20230721,163700,242359910,11810,11810,11810,11810,0
|
|
20230721,163600,242359910,11810,11810,11810,11810,0
|
|
20230721,163500,242359910,11810,11810,11810,11810,0
|
|
20230721,163400,242359910,11810,11810,11810,11810,0
|
|
20230721,163300,242359910,11810,11810,11810,11810,0
|
|
20230721,163200,242359910,11810,11810,11810,11810,0
|
|
20230721,163100,242359910,11810,11810,11810,11810,0
|
|
20230721,163000,242359910,11810,11810,11810,11810,0
|
|
20230721,162900,242359910,11810,11810,11810,11810,0
|
|
20230721,162800,242359910,11810,11810,11810,11810,0
|
|
20230721,162700,242359910,11810,11810,11810,11810,0
|
|
20230721,162600,242359910,11810,11810,11810,11810,0
|
|
20230721,162500,242359910,11810,11810,11810,11810,0
|
|
20230721,162400,242359910,11810,11810,11810,11810,0
|
|
20230721,162300,242359910,11810,11810,11810,11810,0
|
|
20230721,162200,242359910,11810,11810,11810,11810,0
|
|
20230721,162100,242359910,11810,11810,11810,11810,0
|
|
20230721,162000,242359910,11810,11810,11810,11810,0
|
|
20230721,161900,242359910,11810,11810,11810,11810,1418
|
|
20230721,161800,242359910,11810,11810,11810,11810,0
|
|
20230721,161700,242359910,11810,11810,11810,11810,0
|
|
20230721,161600,242359910,11810,11810,11810,11810,0
|
|
20230721,161500,242359910,11810,11810,11810,11810,0
|
|
20230721,161400,242359910,11810,11810,11810,11810,0
|
|
20230721,161300,242359910,11810,11810,11810,11810,0
|
|
20230721,161200,242359910,11810,11810,11810,11810,0
|
|
20230721,161100,242359910,11810,11810,11810,11810,0
|
|
20230721,161000,242359910,11810,11810,11810,11810,0
|
|
20230721,160900,242359910,11810,11810,11810,11810,0
|
|
20230721,160800,242359910,11810,11810,11810,11810,0
|
|
20230721,160700,242359910,11810,11810,11810,11810,0
|
|
20230721,160600,242359910,11810,11810,11810,11810,0
|
|
20230721,160500,242359910,11810,11810,11810,11810,0
|
|
20230721,160400,242359910,11810,11810,11810,11810,0
|
|
20230721,160300,242359910,11810,11810,11810,11810,0
|
|
20230721,160200,242359910,11810,11810,11810,11810,0
|
|
20230721,160100,242359910,11810,11810,11810,11810,0
|
|
20230721,160000,242359910,11810,11810,11810,11810,0
|
|
20230721,155900,242359910,11810,11810,11810,11810,0
|
|
20230721,155800,242359910,11810,11810,11810,11810,0
|
|
20230721,155700,242359910,11810,11810,11810,11810,0
|
|
20230721,155600,242359910,11810,11810,11810,11810,0
|
|
20230721,155500,242359910,11810,11810,11810,11810,0
|
|
20230721,155400,242359910,11810,11810,11810,11810,0
|
|
20230721,155300,242359910,11810,11810,11810,11810,0
|
|
20230721,155200,242359910,11810,11810,11810,11810,0
|
|
20230721,155100,242359910,11810,11810,11810,11810,0
|
|
20230721,155000,242359910,11810,11810,11810,11810,0
|
|
20230721,154900,242359910,11810,11810,11810,11810,1418
|
|
20230721,154800,242359910,11810,11810,11810,11810,0
|
|
20230721,154700,242359910,11810,11810,11810,11810,0
|
|
20230721,154600,242359910,11810,11810,11810,11810,0
|
|
20230721,154500,242359910,11810,11810,11810,11810,0
|
|
20230721,154400,242359910,11810,11810,11810,11810,0
|
|
20230721,154300,242359910,11810,11810,11810,11810,0
|
|
20230721,154200,242359910,11810,11810,11810,11810,0
|
|
20230721,154100,242359910,11810,11810,11810,11810,0
|
|
20230721,154000,242359910,11810,11810,11810,11810,0
|
|
20230721,153900,242359910,11810,11810,11810,11810,0
|
|
20230721,153800,242359910,11810,11810,11810,11810,0
|
|
20230721,153700,242359910,11810,11810,11810,11810,0
|
|
20230721,153600,242359910,11810,11810,11810,11810,0
|
|
20230721,153500,242359910,11810,11810,11810,11810,0
|
|
20230721,153400,242359910,11810,11810,11810,11810,0
|
|
20230721,153300,242359910,11810,11810,11810,11810,0
|
|
20230721,153200,242359910,11810,11810,11810,11810,0
|
|
20230721,153100,242359910,11810,11810,11810,11810,0
|
|
20230721,153000,242359910,11810,11810,11810,11810,1418
|
|
20230721,152900,225613330,11850,11850,11850,11850,0
|
|
20230721,152800,225613330,11850,11850,11850,11850,0
|
|
20230721,152700,225613330,11850,11850,11850,11850,0
|
|
20230721,152600,225613330,11850,11850,11850,11850,0
|
|
20230721,152500,225613330,11850,11850,11850,11850,0
|
|
20230721,152400,225613330,11850,11850,11850,11850,0
|
|
20230721,152300,225613330,11850,11850,11850,11850,0
|
|
20230721,152200,225613330,11850,11850,11850,11850,0
|
|
20230721,152100,225613330,11850,11850,11850,11850,0
|
|
20230721,152000,225613330,11850,11850,11850,11850,0
|
|
20230721,151900,225613330,11850,11860,11860,11850,417
|
|
20230721,151800,220671870,11850,11850,11850,11850,196
|
|
20230721,151700,218349270,11840,11840,11840,11840,10
|
|
20230721,151600,218230870,11830,11830,11830,11830,200
|
|
20230721,151500,215864870,11830,11830,11830,11830,168
|
|
20230721,151400,213877430,11820,11820,11820,11820,0
|
|
20230721,151300,213877430,11820,11820,11820,11820,0
|
|
20230721,151200,213877430,11820,11820,11820,11820,48
|
|
20230721,151100,213310070,11820,11820,11820,11820,12
|
|
20230721,151000,213168230,11820,11820,11820,11820,15
|
|
20230721,150900,212990930,11810,11810,11810,11810,0
|
|
20230721,150800,212990930,11810,11810,11810,11810,0
|
|
20230721,150700,212990930,11810,11810,11810,11810,0
|
|
20230721,150600,212990930,11810,11810,11810,11810,0
|
|
20230721,150500,212990930,11810,11810,11810,11810,0
|
|
20230721,150400,212990930,11810,11820,11820,11810,440
|
|
20230721,150300,207793230,11820,11820,11820,11820,486
|
|
20230721,150200,202048710,11820,11820,11820,11820,450
|
|
20230721,150100,196729710,11810,11810,11810,11810,0
|
|
20230721,150000,196729710,11810,11820,11820,11810,255
|
|
20230721,145900,193717540,11820,11820,11820,11820,117
|
|
20230721,145800,192334600,11820,11820,11820,11820,300
|
|
20230721,145700,188788600,11810,11810,11810,11810,0
|
|
20230721,145600,188788600,11810,11810,11810,11810,0
|
|
20230721,145500,188788600,11810,11810,11810,11810,0
|
|
20230721,145400,188788600,11810,11860,11860,11810,200
|
|
20230721,145300,186419980,11860,11860,11860,11860,0
|
|
20230721,145200,186419980,11860,11860,11860,11860,0
|
|
20230721,145100,186419980,11860,11860,11860,11860,100
|
|
20230721,145000,185233980,11880,11880,11880,11880,0
|
|
20230721,144900,185233980,11880,11880,11880,11880,1
|
|
20230721,144800,185222100,11850,11850,11850,11850,6
|
|
20230721,144700,185151000,11850,11850,11850,11850,0
|
|
20230721,144600,185151000,11850,11850,11850,11850,0
|
|
20230721,144500,185151000,11850,11850,11850,11850,2
|
|
20230721,144400,185127300,11850,11850,11850,11850,0
|
|
20230721,144300,185127300,11850,11850,11850,11850,0
|
|
20230721,144200,185127300,11850,11850,11850,11850,0
|
|
20230721,144100,185127300,11850,11850,11850,11850,0
|
|
20230721,144000,185127300,11850,11850,11850,11850,102
|
|
20230721,143900,183918600,11850,11850,11850,11850,0
|
|
20230721,143800,183918600,11850,11850,11850,11850,0
|
|
20230721,143700,183918600,11850,11850,11850,11850,51
|
|
20230721,143600,183314250,11810,11810,11810,11810,0
|
|
20230721,143500,183314250,11810,11810,11810,11810,0
|
|
20230721,143400,183314250,11810,11810,11810,11810,0
|
|
20230721,143300,183314250,11810,11810,11810,11810,0
|
|
20230721,143200,183314250,11810,11810,11810,11810,0
|
|
20230721,143100,183314250,11810,11810,11810,11810,0
|
|
20230721,143000,183314250,11810,11810,11810,11810,0
|
|
20230721,142900,183314250,11810,11810,11810,11810,0
|
|
20230721,142800,183314250,11810,11810,11810,11810,0
|
|
20230721,142700,183314250,11810,11850,11850,11810,3
|
|
20230721,142600,183278780,11880,11880,11880,11880,0
|
|
20230721,142500,183278780,11880,11880,11880,11880,1
|
|
20230721,142400,183266900,11800,11800,11800,11800,0
|
|
20230721,142300,183266900,11800,11800,11800,11800,981
|
|
20230721,142200,171691100,11800,11800,11800,11800,19
|
|
20230721,142100,171466900,11800,11850,11850,11800,2005
|
|
20230721,142000,147777000,11880,11880,11880,11880,10
|
|
20230721,141900,147658200,11880,11880,11880,11880,0
|
|
20230721,141800,147658200,11880,11880,11880,11880,0
|
|
20230721,141700,147658200,11880,11880,11880,11880,1
|
|
20230721,141600,147646320,11890,11890,11890,11890,0
|
|
20230721,141500,147646320,11890,11890,11890,11890,0
|
|
20230721,141400,147646320,11890,11890,11890,11890,0
|
|
20230721,141300,147646320,11890,11880,11890,11880,18
|
|
20230721,141200,147432320,11900,11900,11900,11900,0
|
|
20230721,141100,147432320,11900,11900,11900,11900,0
|
|
20230721,141000,147432320,11900,11900,11900,11900,1
|
|
20230721,140900,147420420,11850,11850,11850,11850,0
|
|
20230721,140800,147420420,11850,11850,11850,11850,0
|
|
20230721,140700,147420420,11850,11850,11850,11850,0
|
|
20230721,140600,147420420,11850,11850,11850,11850,0
|
|
20230721,140500,147420420,11850,11850,11850,11850,0
|
|
20230721,140400,147420420,11850,11850,11850,11850,50
|
|
20230721,140300,146827920,11940,11940,11940,11940,0
|
|
20230721,140200,146827920,11940,11940,11940,11940,0
|
|
20230721,140100,146827920,11940,11940,11940,11940,0
|
|
20230721,140000,146827920,11940,11940,11940,11940,0
|
|
20230721,135900,146827920,11940,11940,11940,11940,0
|
|
20230721,135800,146827920,11940,11940,11940,11940,0
|
|
20230721,135700,146827920,11940,11940,11940,11940,0
|
|
20230721,135600,146827920,11940,11940,11940,11940,0
|
|
20230721,135500,146827920,11940,11940,11940,11940,0
|
|
20230721,135400,146827920,11940,11940,11940,11940,0
|
|
20230721,135300,146827920,11940,11940,11940,11940,0
|
|
20230721,135200,146827920,11940,11940,11940,11940,0
|
|
20230721,135100,146827920,11940,11940,11940,11940,0
|
|
20230721,135000,146827920,11940,11940,11940,11940,0
|
|
20230721,134900,146827920,11940,11880,11940,11840,401
|
|
20230721,134800,142072170,11880,11900,11900,11880,410
|
|
20230721,134700,137200880,11940,11940,11940,11940,0
|
|
20230721,134600,137200880,11940,11940,11940,11940,0
|
|
20230721,134500,137200880,11940,11940,11940,11940,0
|
|
20230721,134400,137200880,11940,11940,11940,11940,0
|
|
20230721,134300,137200880,11940,11940,11940,11940,2
|
|
20230721,134200,137177000,11940,11940,11940,11940,0
|
|
20230721,134100,137177000,11940,11940,11940,11940,0
|
|
20230721,134000,137177000,11940,11940,11940,11940,0
|
|
20230721,133900,137177000,11940,11940,11940,11940,0
|
|
20230721,133800,137177000,11940,11940,11940,11940,1
|
|
20230721,133700,137165060,11880,11880,11880,11880,0
|
|
20230721,133600,137165060,11880,11880,11880,11880,0
|
|
20230721,133500,137165060,11880,11880,11880,11880,0
|
|
20230721,133400,137165060,11880,11910,11910,11880,49
|
|
20230721,133300,136582300,11970,11970,11970,11970,0
|
|
20230721,133200,136582300,11970,11970,11970,11970,0
|
|
20230721,133100,136582300,11970,11970,11970,11970,0
|
|
20230721,133000,136582300,11970,11970,11970,11970,0
|
|
20230721,132900,136582300,11970,11970,11970,11970,0
|
|
20230721,132800,136582300,11970,11970,11970,11970,0
|
|
20230721,132700,136582300,11970,11970,11970,11970,0
|
|
20230721,132600,136582300,11970,11970,11970,11970,0
|
|
20230721,132500,136582300,11970,11950,11970,11950,11
|
|
20230721,132400,136450830,11950,11950,11950,11950,0
|
|
20230721,132300,136450830,11950,11950,11950,11950,10
|
|
20230721,132200,136331330,11950,11950,11950,11950,25
|
|
20230721,132100,136032580,11950,11950,11950,11950,0
|
|
20230721,132000,136032580,11950,11950,11950,11950,1
|
|
20230721,131900,136020630,11880,11880,11880,11880,0
|
|
20230721,131800,136020630,11880,11880,11880,11880,0
|
|
20230721,131700,136020630,11880,11880,11880,11880,0
|
|
20230721,131600,136020630,11880,11880,11880,11880,10
|
|
20230721,131500,135901830,11880,11920,11920,11870,71
|
|
20230721,131400,135056550,11870,11870,11870,11870,0
|
|
20230721,131300,135056550,11870,11890,11890,11870,400
|
|
20230721,131200,130306200,11920,11920,11920,11920,0
|
|
20230721,131100,130306200,11920,11920,11920,11920,0
|
|
20230721,131000,130306200,11920,11920,11920,11920,0
|
|
20230721,130900,130306200,11920,11890,11920,11880,1002
|
|
20230721,130800,118395910,11920,11920,11920,11920,0
|
|
20230721,130700,118395910,11920,11920,11920,11920,1
|
|
20230721,130600,118383990,11880,11880,11880,11880,0
|
|
20230721,130500,118383990,11880,11880,11880,11880,0
|
|
20230721,130400,118383990,11880,11880,11880,11880,0
|
|
20230721,130300,118383990,11880,11880,11880,11880,0
|
|
20230721,130200,118383990,11880,11880,11880,11880,0
|
|
20230721,130100,118383990,11880,11880,11880,11880,0
|
|
20230721,130000,118383990,11880,11880,11880,11880,0
|
|
20230721,125900,118383990,11880,11880,11880,11880,0
|
|
20230721,125800,118383990,11880,11880,11880,11880,37
|
|
20230721,125700,117944430,11920,11920,11920,11920,0
|
|
20230721,125600,117944430,11920,11920,11920,11920,1
|
|
20230721,125500,117932510,11880,11880,11880,11880,0
|
|
20230721,125400,117932510,11880,11880,11880,11880,0
|
|
20230721,125300,117932510,11880,11880,11880,11880,100
|
|
20230721,125200,116744510,11880,11880,11880,11880,0
|
|
20230721,125100,116744510,11880,11880,11880,11880,21
|
|
20230721,125000,116495030,11880,11900,11900,11880,125
|
|
20230721,124900,115009270,11900,11900,11900,11900,0
|
|
20230721,124800,115009270,11900,11900,11900,11900,65
|
|
20230721,124700,114235770,11920,11920,11920,11920,6
|
|
20230721,124600,114164250,11920,11920,11920,11920,1
|
|
20230721,124500,114152330,11910,11910,11910,11910,0
|
|
20230721,124400,114152330,11910,11910,11910,11910,1
|
|
20230721,124300,114140420,11900,11900,11900,11900,0
|
|
20230721,124200,114140420,11900,11900,11900,11900,2
|
|
20230721,124100,114116620,11900,11910,11910,11900,64
|
|
20230721,124000,113354880,11900,11900,11900,11900,18
|
|
20230721,123900,113140680,11900,11900,11900,11900,0
|
|
20230721,123800,113140680,11900,11900,11900,11900,0
|
|
20230721,123700,113140680,11900,11900,11900,11900,2
|
|
20230721,123600,113116880,11920,11920,11920,11920,0
|
|
20230721,123500,113116880,11920,11920,11920,11920,0
|
|
20230721,123400,113116880,11920,11920,11920,11920,1
|
|
20230721,123300,113104960,11890,11910,11910,11890,200
|
|
20230721,123200,110724460,11910,11910,11910,11910,0
|
|
20230721,123100,110724460,11910,11910,11910,11910,0
|
|
20230721,123000,110724460,11910,11910,11910,11910,0
|
|
20230721,122900,110724460,11910,11910,11910,11910,15
|
|
20230721,122800,110545810,11920,11920,11920,11920,0
|
|
20230721,122700,110545810,11920,11920,11920,11920,0
|
|
20230721,122600,110545810,11920,11920,11920,11920,2
|
|
20230721,122500,110521970,11920,11920,11920,11920,0
|
|
20230721,122400,110521970,11920,11920,11920,11920,0
|
|
20230721,122300,110521970,11920,11920,11920,11920,0
|
|
20230721,122200,110521970,11920,11920,11920,11920,200
|
|
20230721,122100,108137970,11920,11920,11920,11920,0
|
|
20230721,122000,108137970,11920,11920,11920,11920,299
|
|
20230721,121900,104573890,11920,11920,11920,11920,14
|
|
20230721,121800,104407010,11930,11930,11930,11930,0
|
|
20230721,121700,104407010,11930,11930,11930,11930,0
|
|
20230721,121600,104407010,11930,11930,11930,11930,0
|
|
20230721,121500,104407010,11930,11930,11930,11930,43
|
|
20230721,121400,103894020,11940,11940,11940,11940,0
|
|
20230721,121300,103894020,11940,11940,11940,11940,0
|
|
20230721,121200,103894020,11940,11940,11940,11940,0
|
|
20230721,121100,103894020,11940,11940,11940,11940,0
|
|
20230721,121000,103894020,11940,11940,11940,11940,0
|
|
20230721,120900,103894020,11940,11940,11940,11940,0
|
|
20230721,120800,103894020,11940,11940,11940,11940,0
|
|
20230721,120700,103894020,11940,11940,11940,11940,16
|
|
20230721,120600,103702980,11940,11940,11940,11940,0
|
|
20230721,120500,103702980,11940,11940,11940,11940,0
|
|
20230721,120400,103702980,11940,11940,11940,11940,0
|
|
20230721,120300,103702980,11940,11940,11940,11940,0
|
|
20230721,120200,103702980,11940,11940,11940,11940,0
|
|
20230721,120100,103702980,11940,11940,11940,11940,0
|
|
20230721,120000,103702980,11940,11940,11940,11940,0
|
|
20230721,115900,103702980,11940,11940,11940,11940,0
|
|
20230721,115800,103702980,11940,11940,11940,11940,0
|
|
20230721,115700,103702980,11940,11940,11940,11940,0
|
|
20230721,115600,103702980,11940,11940,11940,11940,0
|
|
20230721,115500,103702980,11940,11940,11940,11940,0
|
|
20230721,115400,103702980,11940,11940,11940,11940,0
|
|
20230721,115300,103702980,11940,11940,11940,11940,0
|
|
20230721,115200,103702980,11940,11940,11940,11940,0
|
|
20230721,115100,103702980,11940,11940,11940,11940,0
|
|
20230721,115000,103702980,11940,11940,11940,11940,0
|
|
20230721,114900,103702980,11940,11940,11940,11940,0
|
|
20230721,114800,103702980,11940,11950,11950,11940,193
|
|
20230721,114700,101398010,12000,12000,12000,12000,0
|
|
20230721,114600,101398010,12000,12000,12000,12000,0
|
|
20230721,114500,101398010,12000,12000,12000,12000,0
|
|
20230721,114400,101398010,12000,12000,12000,12000,0
|
|
20230721,114300,101398010,12000,12000,12000,12000,1
|
|
20230721,114200,101386010,11960,11960,11960,11960,1044
|
|
20230721,114100,88899770,11960,11960,11960,11960,0
|
|
20230721,114000,88899770,11960,11980,11980,11960,82
|
|
20230721,113900,87918530,12000,12000,12000,12000,0
|
|
20230721,113800,87918530,12000,12000,12000,12000,0
|
|
20230721,113700,87918530,12000,11990,12000,11990,10
|
|
20230721,113600,87798620,11990,11990,11990,11990,0
|
|
20230721,113500,87798620,11990,11990,11990,11990,0
|
|
20230721,113400,87798620,11990,11990,11990,11990,0
|
|
20230721,113300,87798620,11990,11990,11990,11990,1
|
|
20230721,113200,87786630,11980,11980,11980,11980,100
|
|
20230721,113100,86588630,11990,11990,11990,11990,0
|
|
20230721,113000,86588630,11990,11990,11990,11990,0
|
|
20230721,112900,86588630,11990,11990,11990,11990,0
|
|
20230721,112800,86588630,11990,11990,11990,11990,0
|
|
20230721,112700,86588630,11990,11990,11990,11990,0
|
|
20230721,112600,86588630,11990,11990,11990,11990,8
|
|
20230721,112500,86492710,11980,11980,11980,11980,0
|
|
20230721,112400,86492710,11980,11980,11980,11980,0
|
|
20230721,112300,86492710,11980,11980,11980,11980,60
|
|
20230721,112200,85773910,11990,11990,11990,11990,0
|
|
20230721,112100,85773910,11990,11990,11990,11990,0
|
|
20230721,112000,85773910,11990,11990,11990,11990,2
|
|
20230721,111900,85749930,11980,11980,11980,11980,5
|
|
20230721,111800,85690030,11980,11980,11980,11980,0
|
|
20230721,111700,85690030,11980,11980,11980,11980,16
|
|
20230721,111600,85498350,11960,11980,11980,11960,170
|
|
20230721,111500,83463470,11990,11990,11990,11990,0
|
|
20230721,111400,83463470,11990,12000,12000,11990,43
|
|
20230721,111300,82947500,12000,12000,12000,12000,0
|
|
20230721,111200,82947500,12000,12000,12000,12000,0
|
|
20230721,111100,82947500,12000,12000,12000,12000,0
|
|
20230721,111000,82947500,12000,12000,12000,12000,0
|
|
20230721,110900,82947500,12000,11990,12000,11990,8
|
|
20230721,110800,82851570,11970,11970,11970,11970,0
|
|
20230721,110700,82851570,11970,11970,11970,11970,15
|
|
20230721,110600,82672020,11970,11970,11970,11970,0
|
|
20230721,110500,82672020,11970,11970,11970,11970,3
|
|
20230721,110400,82636110,11970,11970,11970,11970,22
|
|
20230721,110300,82372770,12000,12000,12000,12000,0
|
|
20230721,110200,82372770,12000,12000,12000,12000,0
|
|
20230721,110100,82372770,12000,11990,12000,11990,41
|
|
20230721,110000,81881170,11980,11980,11980,11980,72
|
|
20230721,105900,81018610,12000,12000,12000,12000,0
|
|
20230721,105800,81018610,12000,12000,12000,12000,0
|
|
20230721,105700,81018610,12000,12000,12000,12000,0
|
|
20230721,105600,81018610,12000,12000,12000,12000,1
|
|
20230721,105500,81006610,11970,11980,11980,11970,328
|
|
20230721,105400,77080170,11980,11980,11980,11980,28
|
|
20230721,105300,76744730,11980,11980,11980,11980,4
|
|
20230721,105200,76696810,11980,11980,11980,11980,0
|
|
20230721,105100,76696810,11980,11980,11980,11980,0
|
|
20230721,105000,76696810,11980,11980,11980,11980,5
|
|
20230721,104900,76636910,11980,11980,11980,11980,12
|
|
20230721,104800,76493150,11970,11970,11970,11970,16
|
|
20230721,104700,76301630,11970,11970,11970,11970,34
|
|
20230721,104600,75894650,11970,11970,11970,11970,52
|
|
20230721,104500,75272210,11960,11960,11960,11960,0
|
|
20230721,104400,75272210,11960,11960,11960,11960,50
|
|
20230721,104300,74674210,11960,11960,11960,11960,1
|
|
20230721,104200,74662250,11970,11970,11970,11970,0
|
|
20230721,104100,74662250,11970,11970,11970,11970,0
|
|
20230721,104000,74662250,11970,11970,11970,11970,0
|
|
20230721,103900,74662250,11970,11970,11970,11970,1
|
|
20230721,103800,74650280,11970,11970,11970,11970,0
|
|
20230721,103700,74650280,11970,11970,11970,11970,0
|
|
20230721,103600,74650280,11970,11970,11970,11970,0
|
|
20230721,103500,74650280,11970,11970,11970,11970,0
|
|
20230721,103400,74650280,11970,11970,11970,11970,1
|
|
20230721,103300,74638310,11940,11940,11940,11940,0
|
|
20230721,103200,74638310,11940,11940,11940,11940,28
|
|
20230721,103100,74303990,11940,11940,11940,11940,0
|
|
20230721,103000,74303990,11940,11940,11940,11940,0
|
|
20230721,102900,74303990,11940,11940,11940,11940,0
|
|
20230721,102800,74303990,11940,11940,11940,11940,0
|
|
20230721,102700,74303990,11940,11940,11940,11940,36
|
|
20230721,102600,73874150,11940,11940,11940,11940,0
|
|
20230721,102500,73874150,11940,11940,11940,11940,10
|
|
20230721,102400,73754750,11940,11940,11940,11940,110
|
|
20230721,102300,72441350,11940,11940,11940,11940,100
|
|
20230721,102200,71247350,11940,11940,11940,11940,1
|
|
20230721,102100,71235410,11930,11930,11930,11930,0
|
|
20230721,102000,71235410,11930,11930,11930,11930,0
|
|
20230721,101900,71235410,11930,11930,11930,11930,0
|
|
20230721,101800,71235410,11930,11930,11930,11930,0
|
|
20230721,101700,71235410,11930,11880,11930,11880,307
|
|
20230721,101600,67573200,11860,11860,11860,11860,0
|
|
20230721,101500,67573200,11860,11860,11860,11860,51
|
|
20230721,101400,66968340,11860,11860,11860,11860,42
|
|
20230721,101300,66470220,11860,11860,11860,11860,50
|
|
20230721,101200,65877220,11860,11860,11860,11860,0
|
|
20230721,101100,65877220,11860,11860,11860,11860,0
|
|
20230721,101000,65877220,11860,11860,11860,11860,200
|
|
20230721,100900,63505220,11860,11860,11860,11860,0
|
|
20230721,100800,63505220,11860,11860,11860,11860,0
|
|
20230721,100700,63505220,11860,11870,11870,11860,126
|
|
20230721,100600,62010060,11940,11940,11940,11940,0
|
|
20230721,100500,62010060,11940,11860,11940,11860,121
|
|
20230721,100400,60574920,11870,11870,11870,11870,3
|
|
20230721,100300,60539310,11860,11860,11860,11860,0
|
|
20230721,100200,60539310,11860,11860,11860,11860,0
|
|
20230721,100100,60539310,11860,11860,11860,11860,30
|
|
20230721,100000,60183510,11870,11890,11930,11860,419
|
|
20230721,095900,55208380,11890,11890,11890,11890,0
|
|
20230721,095800,55208380,11890,11890,11890,11890,0
|
|
20230721,095700,55208380,11890,11890,11890,11890,10
|
|
20230721,095600,55089480,11890,11890,11890,11890,0
|
|
20230721,095500,55089480,11890,11890,11890,11890,0
|
|
20230721,095400,55089480,11890,11850,11890,11850,7
|
|
20230721,095300,55006490,11850,11850,11850,11850,0
|
|
20230721,095200,55006490,11850,11850,11850,11850,20
|
|
20230721,095100,54769490,11850,11850,11850,11850,1
|
|
20230721,095000,54757640,11840,11840,11840,11840,0
|
|
20230721,094900,54757640,11840,11810,11840,11810,131
|
|
20230721,094800,53209930,11810,11810,11810,11810,0
|
|
20230721,094700,53209930,11810,11810,11810,11810,3
|
|
20230721,094600,53174500,11830,11830,11830,11830,1
|
|
20230721,094500,53162670,11830,11830,11830,11830,1
|
|
20230721,094400,53150840,11840,11840,11840,11840,2
|
|
20230721,094300,53127160,11850,11850,11850,11850,0
|
|
20230721,094200,53127160,11850,11800,11850,11800,1000
|
|
20230721,094100,41291460,11750,11750,11750,11750,0
|
|
20230721,094000,41291460,11750,11750,11750,11750,0
|
|
20230721,093900,41291460,11750,11750,11750,11750,0
|
|
20230721,093800,41291460,11750,11800,11800,11750,70
|
|
20230721,093700,40468710,11750,11820,11820,11750,662
|
|
20230721,093600,32663880,11800,11810,11810,11800,90
|
|
20230721,093500,31601540,11850,11850,11850,11850,93
|
|
20230721,093400,30499490,11800,11800,11800,11800,0
|
|
20230721,093300,30499490,11800,11810,11810,11800,12
|
|
20230721,093200,30357880,11810,11810,11810,11810,24
|
|
20230721,093100,30074440,11810,11810,11810,11810,19
|
|
20230721,093000,29850050,11810,11810,11810,11810,52
|
|
20230721,092900,29235930,11810,11810,11810,11810,2
|
|
20230721,092800,29212310,11810,11820,11820,11800,89
|
|
20230721,092700,28160870,11850,11830,11850,11830,10
|
|
20230721,092600,28042530,11820,11840,11840,11820,261
|
|
20230721,092500,24955930,11840,11840,11840,11840,47
|
|
20230721,092400,24399450,11840,11840,11840,11840,98
|
|
20230721,092300,23239130,11850,11850,11850,11850,1
|
|
20230721,092200,23227280,11850,11850,11850,11850,0
|
|
20230721,092100,23227280,11850,11850,11850,11850,200
|
|
20230721,092000,20857280,11850,11850,11850,11850,5
|
|
20230721,091900,20798030,11850,11850,11850,11850,0
|
|
20230721,091800,20798030,11850,11840,11850,11840,310
|
|
20230721,091700,17125650,11840,11850,11850,11840,102
|
|
20230721,091600,15917920,11870,11870,11870,11870,7
|
|
20230721,091500,15834830,11850,11880,11880,11850,500
|
|
20230721,091400,9902880,11890,11890,11890,11890,10
|
|
20230721,091300,9783980,11890,11890,11890,11890,30
|
|
20230721,091200,9427280,11890,11890,11890,11890,11
|
|
20230721,091100,9296490,11890,11890,11890,11890,48
|
|
20230721,091000,8725770,11890,11880,11890,11880,45
|
|
20230721,090900,8191150,11880,11880,11880,11880,87
|
|
20230721,090800,7157590,11890,11890,11890,11890,10
|
|
20230721,090700,7038690,11880,11880,11880,11880,0
|
|
20230721,090600,7038690,11880,11890,11890,11880,110
|
|
20230721,090500,5731790,11890,11890,11890,11890,10
|
|
20230721,090400,5612890,11900,11900,11900,11900,50
|
|
20230721,090300,5017890,11900,11900,11900,11900,2
|
|
20230721,090200,4994090,11900,11900,11900,11900,14
|
|
20230721,090100,4827490,11900,11930,11930,11900,319
|
|
20230721,090000,1025980,11930,11930,11930,11930,86
|