693 lines
35 KiB
CSV
693 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,203000,174557720,13460,13460,13460,13460,74
|
|
20230719,202900,174557720,13460,13460,13460,13460,0
|
|
20230719,202800,174557720,13460,13460,13460,13460,0
|
|
20230719,202700,174557720,13460,13460,13460,13460,0
|
|
20230719,202600,174557720,13460,13460,13460,13460,0
|
|
20230719,202500,174557720,13460,13460,13460,13460,0
|
|
20230719,202400,174557720,13460,13460,13460,13460,0
|
|
20230719,202300,174557720,13460,13460,13460,13460,0
|
|
20230719,202200,174557720,13460,13460,13460,13460,0
|
|
20230719,202100,174557720,13460,13460,13460,13460,0
|
|
20230719,202000,174557720,13460,13460,13460,13460,0
|
|
20230719,201900,174557720,13460,13460,13460,13460,0
|
|
20230719,201800,174557720,13460,13460,13460,13460,0
|
|
20230719,201700,174557720,13460,13460,13460,13460,0
|
|
20230719,201600,174557720,13460,13460,13460,13460,0
|
|
20230719,201500,174557720,13460,13460,13460,13460,0
|
|
20230719,201400,174557720,13460,13460,13460,13460,0
|
|
20230719,201300,174557720,13460,13460,13460,13460,0
|
|
20230719,201200,174557720,13460,13460,13460,13460,0
|
|
20230719,201100,174557720,13460,13460,13460,13460,0
|
|
20230719,201000,174557720,13460,13460,13460,13460,0
|
|
20230719,200900,174557720,13460,13460,13460,13460,0
|
|
20230719,200800,174557720,13460,13460,13460,13460,0
|
|
20230719,200700,174557720,13460,13460,13460,13460,0
|
|
20230719,200600,174557720,13460,13460,13460,13460,0
|
|
20230719,200500,174557720,13460,13460,13460,13460,0
|
|
20230719,200400,174557720,13460,13460,13460,13460,0
|
|
20230719,200300,174557720,13460,13460,13460,13460,0
|
|
20230719,200200,174557720,13460,13460,13460,13460,0
|
|
20230719,200100,174557720,13460,13460,13460,13460,0
|
|
20230719,200000,174557720,13460,13460,13460,13460,74
|
|
20230719,195900,174557720,13460,13460,13460,13460,0
|
|
20230719,195800,174557720,13460,13460,13460,13460,0
|
|
20230719,195700,174557720,13460,13460,13460,13460,0
|
|
20230719,195600,174557720,13460,13460,13460,13460,0
|
|
20230719,195500,174557720,13460,13460,13460,13460,0
|
|
20230719,195400,174557720,13460,13460,13460,13460,0
|
|
20230719,195300,174557720,13460,13460,13460,13460,0
|
|
20230719,195200,174557720,13460,13460,13460,13460,0
|
|
20230719,195100,174557720,13460,13460,13460,13460,0
|
|
20230719,195000,174557720,13460,13460,13460,13460,0
|
|
20230719,194900,174557720,13460,13460,13460,13460,0
|
|
20230719,194800,174557720,13460,13460,13460,13460,0
|
|
20230719,194700,174557720,13460,13460,13460,13460,0
|
|
20230719,194600,174557720,13460,13460,13460,13460,0
|
|
20230719,194500,174557720,13460,13460,13460,13460,0
|
|
20230719,194400,174557720,13460,13460,13460,13460,0
|
|
20230719,194300,174557720,13460,13460,13460,13460,0
|
|
20230719,194200,174557720,13460,13460,13460,13460,0
|
|
20230719,194100,174557720,13460,13460,13460,13460,0
|
|
20230719,194000,174557720,13460,13460,13460,13460,0
|
|
20230719,193900,174557720,13460,13460,13460,13460,0
|
|
20230719,193800,174557720,13460,13460,13460,13460,0
|
|
20230719,193700,174557720,13460,13460,13460,13460,0
|
|
20230719,193600,174557720,13460,13460,13460,13460,0
|
|
20230719,193500,174557720,13460,13460,13460,13460,0
|
|
20230719,193400,174557720,13460,13460,13460,13460,0
|
|
20230719,193300,174557720,13460,13460,13460,13460,0
|
|
20230719,193200,174557720,13460,13460,13460,13460,0
|
|
20230719,193100,174557720,13460,13460,13460,13460,0
|
|
20230719,193000,174557720,13460,13460,13460,13460,74
|
|
20230719,192900,174557720,13460,13460,13460,13460,0
|
|
20230719,192800,174557720,13460,13460,13460,13460,0
|
|
20230719,192700,174557720,13460,13460,13460,13460,0
|
|
20230719,192600,174557720,13460,13460,13460,13460,0
|
|
20230719,192500,174557720,13460,13460,13460,13460,0
|
|
20230719,192400,174557720,13460,13460,13460,13460,0
|
|
20230719,192300,174557720,13460,13460,13460,13460,0
|
|
20230719,192200,174557720,13460,13460,13460,13460,0
|
|
20230719,192100,174557720,13460,13460,13460,13460,0
|
|
20230719,192000,174557720,13460,13460,13460,13460,0
|
|
20230719,191900,174557720,13460,13460,13460,13460,0
|
|
20230719,191800,174557720,13460,13460,13460,13460,0
|
|
20230719,191700,174557720,13460,13460,13460,13460,0
|
|
20230719,191600,174557720,13460,13460,13460,13460,0
|
|
20230719,191500,174557720,13460,13460,13460,13460,0
|
|
20230719,191400,174557720,13460,13460,13460,13460,0
|
|
20230719,191300,174557720,13460,13460,13460,13460,0
|
|
20230719,191200,174557720,13460,13460,13460,13460,0
|
|
20230719,191100,174557720,13460,13460,13460,13460,0
|
|
20230719,191000,174557720,13460,13460,13460,13460,0
|
|
20230719,190900,174557720,13460,13460,13460,13460,0
|
|
20230719,190800,174557720,13460,13460,13460,13460,0
|
|
20230719,190700,174557720,13460,13460,13460,13460,0
|
|
20230719,190600,174557720,13460,13460,13460,13460,0
|
|
20230719,190500,174557720,13460,13460,13460,13460,0
|
|
20230719,190400,174557720,13460,13460,13460,13460,0
|
|
20230719,190300,174557720,13460,13460,13460,13460,0
|
|
20230719,190200,174557720,13460,13460,13460,13460,0
|
|
20230719,190100,174557720,13460,13460,13460,13460,0
|
|
20230719,190000,174557720,13460,13460,13460,13460,74
|
|
20230719,185900,174557720,13460,13460,13460,13460,0
|
|
20230719,185800,174557720,13460,13460,13460,13460,0
|
|
20230719,185700,174557720,13460,13460,13460,13460,0
|
|
20230719,185600,174557720,13460,13460,13460,13460,0
|
|
20230719,185500,174557720,13460,13460,13460,13460,0
|
|
20230719,185400,174557720,13460,13460,13460,13460,0
|
|
20230719,185300,174557720,13460,13460,13460,13460,0
|
|
20230719,185200,174557720,13460,13460,13460,13460,0
|
|
20230719,185100,174557720,13460,13460,13460,13460,0
|
|
20230719,185000,174557720,13460,13460,13460,13460,0
|
|
20230719,184900,174557720,13460,13460,13460,13460,0
|
|
20230719,184800,174557720,13460,13460,13460,13460,0
|
|
20230719,184700,174557720,13460,13460,13460,13460,0
|
|
20230719,184600,174557720,13460,13460,13460,13460,0
|
|
20230719,184500,174557720,13460,13460,13460,13460,0
|
|
20230719,184400,174557720,13460,13460,13460,13460,0
|
|
20230719,184300,174557720,13460,13460,13460,13460,0
|
|
20230719,184200,174557720,13460,13460,13460,13460,0
|
|
20230719,184100,174557720,13460,13460,13460,13460,0
|
|
20230719,184000,174557720,13460,13460,13460,13460,0
|
|
20230719,183900,174557720,13460,13460,13460,13460,0
|
|
20230719,183800,174557720,13460,13460,13460,13460,0
|
|
20230719,183700,174557720,13460,13460,13460,13460,0
|
|
20230719,183600,174557720,13460,13460,13460,13460,0
|
|
20230719,183500,174557720,13460,13460,13460,13460,0
|
|
20230719,183400,174557720,13460,13460,13460,13460,0
|
|
20230719,183300,174557720,13460,13460,13460,13460,0
|
|
20230719,183200,174557720,13460,13460,13460,13460,0
|
|
20230719,183100,174557720,13460,13460,13460,13460,0
|
|
20230719,183000,174557720,13460,13460,13460,13460,74
|
|
20230719,182900,174557720,13460,13460,13460,13460,0
|
|
20230719,182800,174557720,13460,13460,13460,13460,0
|
|
20230719,182700,174557720,13460,13460,13460,13460,0
|
|
20230719,182600,174557720,13460,13460,13460,13460,0
|
|
20230719,182500,174557720,13460,13460,13460,13460,0
|
|
20230719,182400,174557720,13460,13460,13460,13460,0
|
|
20230719,182300,174557720,13460,13460,13460,13460,0
|
|
20230719,182200,174557720,13460,13460,13460,13460,0
|
|
20230719,182100,174557720,13460,13460,13460,13460,0
|
|
20230719,182000,174557720,13460,13460,13460,13460,0
|
|
20230719,181900,174557720,13460,13460,13460,13460,0
|
|
20230719,181800,174557720,13460,13460,13460,13460,0
|
|
20230719,181700,174557720,13460,13460,13460,13460,0
|
|
20230719,181600,174557720,13460,13460,13460,13460,0
|
|
20230719,181500,174557720,13460,13460,13460,13460,0
|
|
20230719,181400,174557720,13460,13460,13460,13460,0
|
|
20230719,181300,174557720,13460,13460,13460,13460,0
|
|
20230719,181200,174557720,13460,13460,13460,13460,0
|
|
20230719,181100,174557720,13460,13460,13460,13460,0
|
|
20230719,181000,174557720,13460,13460,13460,13460,0
|
|
20230719,180900,174557720,13460,13460,13460,13460,0
|
|
20230719,180800,174557720,13460,13460,13460,13460,0
|
|
20230719,180700,174557720,13460,13460,13460,13460,0
|
|
20230719,180600,174557720,13460,13460,13460,13460,0
|
|
20230719,180500,174557720,13460,13460,13460,13460,0
|
|
20230719,180400,174557720,13460,13460,13460,13460,0
|
|
20230719,180300,174557720,13460,13460,13460,13460,0
|
|
20230719,180200,174557720,13460,13460,13460,13460,0
|
|
20230719,180100,174557720,13460,13460,13460,13460,0
|
|
20230719,180000,174557720,13460,13460,13460,13460,74
|
|
20230719,175900,174557720,13460,13460,13460,13460,0
|
|
20230719,175800,174557720,13460,13460,13460,13460,0
|
|
20230719,175700,174557720,13460,13460,13460,13460,0
|
|
20230719,175600,174557720,13460,13460,13460,13460,0
|
|
20230719,175500,174557720,13460,13460,13460,13460,0
|
|
20230719,175400,174557720,13460,13460,13460,13460,0
|
|
20230719,175300,174557720,13460,13460,13460,13460,0
|
|
20230719,175200,174557720,13460,13460,13460,13460,0
|
|
20230719,175100,174557720,13460,13460,13460,13460,0
|
|
20230719,175000,174557720,13460,13460,13460,13460,0
|
|
20230719,174900,174557720,13460,13460,13460,13460,0
|
|
20230719,174800,174557720,13460,13460,13460,13460,0
|
|
20230719,174700,174557720,13460,13460,13460,13460,0
|
|
20230719,174600,174557720,13460,13460,13460,13460,0
|
|
20230719,174500,174557720,13460,13460,13460,13460,0
|
|
20230719,174400,174557720,13460,13460,13460,13460,0
|
|
20230719,174300,174557720,13460,13460,13460,13460,0
|
|
20230719,174200,174557720,13460,13460,13460,13460,0
|
|
20230719,174100,174557720,13460,13460,13460,13460,0
|
|
20230719,174000,174557720,13460,13460,13460,13460,0
|
|
20230719,173900,174557720,13460,13460,13460,13460,0
|
|
20230719,173800,174557720,13460,13460,13460,13460,0
|
|
20230719,173700,174557720,13460,13460,13460,13460,0
|
|
20230719,173600,174557720,13460,13460,13460,13460,0
|
|
20230719,173500,174557720,13460,13460,13460,13460,0
|
|
20230719,173400,174557720,13460,13460,13460,13460,0
|
|
20230719,173300,174557720,13460,13460,13460,13460,0
|
|
20230719,173200,174557720,13460,13460,13460,13460,0
|
|
20230719,173100,174557720,13460,13460,13460,13460,0
|
|
20230719,173000,174557720,13460,13460,13460,13460,74
|
|
20230719,172900,174557720,13460,13460,13460,13460,0
|
|
20230719,172800,174557720,13460,13460,13460,13460,0
|
|
20230719,172700,174557720,13460,13460,13460,13460,0
|
|
20230719,172600,174557720,13460,13460,13460,13460,0
|
|
20230719,172500,174557720,13460,13460,13460,13460,0
|
|
20230719,172400,174557720,13460,13460,13460,13460,0
|
|
20230719,172300,174557720,13460,13460,13460,13460,0
|
|
20230719,172200,174557720,13460,13460,13460,13460,0
|
|
20230719,172100,174557720,13460,13460,13460,13460,0
|
|
20230719,172000,174557720,13460,13460,13460,13460,0
|
|
20230719,171900,174557720,13460,13460,13460,13460,0
|
|
20230719,171800,174557720,13460,13460,13460,13460,0
|
|
20230719,171700,174557720,13460,13460,13460,13460,0
|
|
20230719,171600,174557720,13460,13460,13460,13460,0
|
|
20230719,171500,174557720,13460,13460,13460,13460,0
|
|
20230719,171400,174557720,13460,13460,13460,13460,0
|
|
20230719,171300,174557720,13460,13460,13460,13460,0
|
|
20230719,171200,174557720,13460,13460,13460,13460,0
|
|
20230719,171100,174557720,13460,13460,13460,13460,0
|
|
20230719,171000,174557720,13460,13460,13460,13460,0
|
|
20230719,170900,174557720,13460,13460,13460,13460,0
|
|
20230719,170800,174557720,13460,13460,13460,13460,0
|
|
20230719,170700,174557720,13460,13460,13460,13460,0
|
|
20230719,170600,174557720,13460,13460,13460,13460,0
|
|
20230719,170500,174557720,13460,13460,13460,13460,0
|
|
20230719,170400,174557720,13460,13460,13460,13460,0
|
|
20230719,170300,174557720,13460,13460,13460,13460,0
|
|
20230719,170200,174557720,13460,13460,13460,13460,0
|
|
20230719,170100,174557720,13460,13460,13460,13460,0
|
|
20230719,170000,174557720,13460,13460,13460,13460,74
|
|
20230719,165900,174557720,13460,13460,13460,13460,0
|
|
20230719,165800,174557720,13460,13460,13460,13460,0
|
|
20230719,165700,174557720,13460,13460,13460,13460,0
|
|
20230719,165600,174557720,13460,13460,13460,13460,0
|
|
20230719,165500,174557720,13460,13460,13460,13460,0
|
|
20230719,165400,174557720,13460,13460,13460,13460,0
|
|
20230719,165300,174557720,13460,13460,13460,13460,0
|
|
20230719,165200,174557720,13460,13460,13460,13460,0
|
|
20230719,165100,174557720,13460,13460,13460,13460,0
|
|
20230719,165000,174557720,13460,13460,13460,13460,0
|
|
20230719,164900,174557720,13460,13460,13460,13460,0
|
|
20230719,164800,174557720,13460,13460,13460,13460,0
|
|
20230719,164700,174557720,13460,13460,13460,13460,0
|
|
20230719,164600,174557720,13460,13460,13460,13460,0
|
|
20230719,164500,174557720,13460,13460,13460,13460,0
|
|
20230719,164400,174557720,13460,13460,13460,13460,0
|
|
20230719,164300,174557720,13460,13460,13460,13460,0
|
|
20230719,164200,174557720,13460,13460,13460,13460,0
|
|
20230719,164100,174557720,13460,13460,13460,13460,0
|
|
20230719,164000,174557720,13460,13460,13460,13460,0
|
|
20230719,163900,174557720,13460,13460,13460,13460,0
|
|
20230719,163800,174557720,13460,13460,13460,13460,0
|
|
20230719,163700,174557720,13460,13460,13460,13460,0
|
|
20230719,163600,174557720,13460,13460,13460,13460,0
|
|
20230719,163500,174557720,13460,13460,13460,13460,0
|
|
20230719,163400,174557720,13460,13460,13460,13460,0
|
|
20230719,163300,174557720,13460,13460,13460,13460,0
|
|
20230719,163200,174557720,13460,13460,13460,13460,0
|
|
20230719,163100,174557720,13460,13460,13460,13460,0
|
|
20230719,163000,174557720,13460,13460,13460,13460,74
|
|
20230719,162900,174557720,13460,13460,13460,13460,0
|
|
20230719,162800,174557720,13460,13460,13460,13460,0
|
|
20230719,162700,174557720,13460,13460,13460,13460,0
|
|
20230719,162600,174557720,13460,13460,13460,13460,0
|
|
20230719,162500,174557720,13460,13460,13460,13460,0
|
|
20230719,162400,174557720,13460,13460,13460,13460,0
|
|
20230719,162300,174557720,13460,13460,13460,13460,0
|
|
20230719,162200,174557720,13460,13460,13460,13460,0
|
|
20230719,162100,174557720,13460,13460,13460,13460,0
|
|
20230719,162000,174557720,13460,13460,13460,13460,0
|
|
20230719,161900,174557720,13460,13460,13460,13460,0
|
|
20230719,161800,174557720,13460,13460,13460,13460,0
|
|
20230719,161700,174557720,13460,13460,13460,13460,0
|
|
20230719,161600,174557720,13460,13460,13460,13460,0
|
|
20230719,161500,174557720,13460,13460,13460,13460,0
|
|
20230719,161400,174557720,13460,13460,13460,13460,0
|
|
20230719,161300,174557720,13460,13460,13460,13460,0
|
|
20230719,161200,174557720,13460,13460,13460,13460,0
|
|
20230719,161100,174557720,13460,13460,13460,13460,0
|
|
20230719,161000,174557720,13460,13460,13460,13460,0
|
|
20230719,160900,174557720,13460,13460,13460,13460,0
|
|
20230719,160800,174557720,13460,13460,13460,13460,0
|
|
20230719,160700,174557720,13460,13460,13460,13460,0
|
|
20230719,160600,174557720,13460,13460,13460,13460,0
|
|
20230719,160500,174557720,13460,13460,13460,13460,0
|
|
20230719,160400,174557720,13460,13460,13460,13460,0
|
|
20230719,160300,174557720,13460,13460,13460,13460,0
|
|
20230719,160200,174557720,13460,13460,13460,13460,0
|
|
20230719,160100,174557720,13460,13460,13460,13460,0
|
|
20230719,160000,174557720,13460,13460,13460,13460,74
|
|
20230719,155900,174557720,13460,13460,13460,13460,0
|
|
20230719,155800,174557720,13460,13460,13460,13460,0
|
|
20230719,155700,174557720,13460,13460,13460,13460,0
|
|
20230719,155600,174557720,13460,13460,13460,13460,0
|
|
20230719,155500,174557720,13460,13460,13460,13460,0
|
|
20230719,155400,174557720,13460,13460,13460,13460,0
|
|
20230719,155300,174557720,13460,13460,13460,13460,0
|
|
20230719,155200,174557720,13460,13460,13460,13460,0
|
|
20230719,155100,174557720,13460,13460,13460,13460,0
|
|
20230719,155000,174557720,13460,13460,13460,13460,0
|
|
20230719,154900,174557720,13460,13460,13460,13460,0
|
|
20230719,154800,174557720,13460,13460,13460,13460,0
|
|
20230719,154700,174557720,13460,13460,13460,13460,0
|
|
20230719,154600,174557720,13460,13460,13460,13460,0
|
|
20230719,154500,174557720,13460,13460,13460,13460,0
|
|
20230719,154400,174557720,13460,13460,13460,13460,0
|
|
20230719,154300,174557720,13460,13460,13460,13460,0
|
|
20230719,154200,174557720,13460,13460,13460,13460,0
|
|
20230719,154100,174557720,13460,13460,13460,13460,0
|
|
20230719,154000,174557720,13460,13460,13460,13460,0
|
|
20230719,153900,174557720,13460,13460,13460,13460,0
|
|
20230719,153800,174557720,13460,13460,13460,13460,0
|
|
20230719,153700,174557720,13460,13460,13460,13460,0
|
|
20230719,153600,174557720,13460,13460,13460,13460,0
|
|
20230719,153500,174557720,13460,13460,13460,13460,0
|
|
20230719,153400,174557720,13460,13460,13460,13460,0
|
|
20230719,153300,174557720,13460,13460,13460,13460,0
|
|
20230719,153200,174557720,13460,13460,13460,13460,0
|
|
20230719,153100,174557720,13460,13460,13460,13460,0
|
|
20230719,153000,174557720,13460,13460,13460,13460,148
|
|
20230719,152900,173561680,13420,13420,13420,13420,0
|
|
20230719,152800,173561680,13420,13420,13420,13420,0
|
|
20230719,152700,173561680,13420,13420,13420,13420,0
|
|
20230719,152600,173561680,13420,13420,13420,13420,0
|
|
20230719,152500,173561680,13420,13420,13420,13420,0
|
|
20230719,152400,173561680,13420,13420,13420,13420,0
|
|
20230719,152300,173561680,13420,13420,13420,13420,0
|
|
20230719,152200,173561680,13420,13420,13420,13420,0
|
|
20230719,152100,173561680,13420,13420,13420,13420,0
|
|
20230719,152000,173561680,13420,13420,13420,13420,0
|
|
20230719,151900,173561680,13420,13450,13450,13420,7
|
|
20230719,151800,173467650,13450,13450,13450,13450,0
|
|
20230719,151700,173467650,13450,13450,13450,13450,7
|
|
20230719,151600,173373500,13460,13460,13460,13460,0
|
|
20230719,151500,173373500,13460,13460,13460,13460,7
|
|
20230719,151400,173279280,13460,13460,13460,13460,0
|
|
20230719,151300,173279280,13460,13460,13460,13460,10
|
|
20230719,151200,173144680,13390,13390,13390,13390,0
|
|
20230719,151100,173144680,13390,13390,13390,13390,0
|
|
20230719,151000,173144680,13390,13390,13390,13390,0
|
|
20230719,150900,173144680,13390,13390,13390,13390,0
|
|
20230719,150800,173144680,13390,13410,13410,13390,21
|
|
20230719,150700,172863310,13410,13410,13410,13410,0
|
|
20230719,150600,172863310,13410,13410,13410,13410,7
|
|
20230719,150500,172769440,13410,13410,13410,13410,1
|
|
20230719,150400,172756030,13470,13470,13470,13470,2
|
|
20230719,150300,172729090,13470,13410,13470,13410,10
|
|
20230719,150200,172594690,13410,13410,13410,13410,60
|
|
20230719,150100,171790090,13390,13390,13390,13390,0
|
|
20230719,150000,171790090,13390,13400,13400,13390,500
|
|
20230719,145900,165094490,13410,13410,13410,13410,0
|
|
20230719,145800,165094490,13410,13410,13410,13410,0
|
|
20230719,145700,165094490,13410,13410,13410,13410,300
|
|
20230719,145600,161071490,13400,13410,13410,13400,200
|
|
20230719,145500,158389560,13420,13420,13420,13420,0
|
|
20230719,145400,158389560,13420,13420,13420,13420,44
|
|
20230719,145300,157799080,13420,13420,13420,13420,11
|
|
20230719,145200,157651460,13420,13420,13420,13420,0
|
|
20230719,145100,157651460,13420,13420,13420,13420,25
|
|
20230719,145000,157315960,13400,13400,13400,13400,0
|
|
20230719,144900,157315960,13400,13400,13400,13400,0
|
|
20230719,144800,157315960,13400,13400,13400,13400,0
|
|
20230719,144700,157315960,13400,13400,13400,13400,0
|
|
20230719,144600,157315960,13400,13400,13400,13400,0
|
|
20230719,144500,157315960,13400,13400,13400,13400,20
|
|
20230719,144400,157047960,13390,13390,13390,13390,0
|
|
20230719,144300,157047960,13390,13390,13390,13390,0
|
|
20230719,144200,157047960,13390,13390,13390,13390,0
|
|
20230719,144100,157047960,13390,13390,13390,13390,0
|
|
20230719,144000,157047960,13390,13390,13390,13390,0
|
|
20230719,143900,157047960,13390,13390,13390,13390,0
|
|
20230719,143800,157047960,13390,13400,13400,13390,100
|
|
20230719,143700,155708160,13400,13400,13400,13400,0
|
|
20230719,143600,155708160,13400,13400,13400,13400,0
|
|
20230719,143500,155708160,13400,13400,13400,13400,0
|
|
20230719,143400,155708160,13400,13400,13400,13400,30
|
|
20230719,143300,155306160,13400,13400,13400,13400,0
|
|
20230719,143200,155306160,13400,13400,13400,13400,23
|
|
20230719,143100,154997960,13400,13430,13430,13400,500
|
|
20230719,143000,148297490,13400,13400,13400,13400,0
|
|
20230719,142900,148297490,13400,13430,13430,13400,1400
|
|
20230719,142800,129520640,13500,13500,13500,13500,12
|
|
20230719,142700,129358640,13500,13500,13500,13500,0
|
|
20230719,142600,129358640,13500,13490,13500,13490,17
|
|
20230719,142500,129129170,13440,13440,13440,13440,0
|
|
20230719,142400,129129170,13440,13440,13440,13440,0
|
|
20230719,142300,129129170,13440,13440,13440,13440,100
|
|
20230719,142200,127785170,13500,13500,13500,13500,0
|
|
20230719,142100,127785170,13500,13500,13500,13500,0
|
|
20230719,142000,127785170,13500,13500,13500,13500,0
|
|
20230719,141900,127785170,13500,13500,13500,13500,0
|
|
20230719,141800,127785170,13500,13500,13500,13500,0
|
|
20230719,141700,127785170,13500,13500,13500,13500,2
|
|
20230719,141600,127758170,13500,13500,13500,13500,0
|
|
20230719,141500,127758170,13500,13490,13500,13490,17
|
|
20230719,141400,127528730,13440,13440,13440,13440,0
|
|
20230719,141300,127528730,13440,13440,13440,13440,0
|
|
20230719,141200,127528730,13440,13440,13440,13440,0
|
|
20230719,141100,127528730,13440,13440,13440,13440,0
|
|
20230719,141000,127528730,13440,13440,13440,13440,175
|
|
20230719,140900,125176730,13440,13440,13440,13440,0
|
|
20230719,140800,125176730,13440,13440,13440,13440,1
|
|
20230719,140700,125163290,13440,13440,13440,13440,0
|
|
20230719,140600,125163290,13440,13440,13440,13440,0
|
|
20230719,140500,125163290,13440,13440,13440,13440,0
|
|
20230719,140400,125163290,13440,13440,13440,13440,0
|
|
20230719,140300,125163290,13440,13440,13440,13440,0
|
|
20230719,140200,125163290,13440,13440,13440,13440,0
|
|
20230719,140100,125163290,13440,13440,13440,13440,12
|
|
20230719,140000,125002010,13440,13440,13440,13440,18
|
|
20230719,135900,124760090,13500,13500,13500,13500,0
|
|
20230719,135800,124760090,13500,13500,13500,13500,0
|
|
20230719,135700,124760090,13500,13500,13500,13500,0
|
|
20230719,135600,124760090,13500,13500,13500,13500,0
|
|
20230719,135500,124760090,13500,13500,13500,13500,0
|
|
20230719,135400,124760090,13500,13500,13500,13500,17
|
|
20230719,135300,124530590,13500,13500,13500,13500,12
|
|
20230719,135200,124368590,13510,13510,13510,13510,0
|
|
20230719,135100,124368590,13510,13510,13510,13510,0
|
|
20230719,135000,124368590,13510,13510,13510,13510,0
|
|
20230719,134900,124368590,13510,13510,13510,13510,10
|
|
20230719,134800,124233490,13510,13510,13510,13510,17
|
|
20230719,134700,124003820,13520,13520,13520,13520,0
|
|
20230719,134600,124003820,13520,13520,13520,13520,0
|
|
20230719,134500,124003820,13520,13520,13520,13520,15
|
|
20230719,134400,123801020,13430,13430,13430,13430,0
|
|
20230719,134300,123801020,13430,13430,13430,13430,0
|
|
20230719,134200,123801020,13430,13430,13430,13430,0
|
|
20230719,134100,123801020,13430,13430,13430,13430,0
|
|
20230719,134000,123801020,13430,13430,13430,13430,0
|
|
20230719,133900,123801020,13430,13430,13430,13430,0
|
|
20230719,133800,123801020,13430,13430,13430,13430,0
|
|
20230719,133700,123801020,13430,13430,13430,13430,0
|
|
20230719,133600,123801020,13430,13430,13430,13430,57
|
|
20230719,133500,123035510,13430,13430,13430,13430,0
|
|
20230719,133400,123035510,13430,13430,13430,13430,0
|
|
20230719,133300,123035510,13430,13430,13430,13430,0
|
|
20230719,133200,123035510,13430,13430,13430,13430,0
|
|
20230719,133100,123035510,13430,13430,13430,13430,7
|
|
20230719,133000,122941500,13430,13430,13430,13430,0
|
|
20230719,132900,122941500,13430,13430,13430,13430,0
|
|
20230719,132800,122941500,13430,13430,13430,13430,0
|
|
20230719,132700,122941500,13430,13430,13430,13430,0
|
|
20230719,132600,122941500,13430,13430,13430,13430,60
|
|
20230719,132500,122135700,13430,13430,13430,13430,0
|
|
20230719,132400,122135700,13430,13430,13430,13430,0
|
|
20230719,132300,122135700,13430,13440,13440,13430,100
|
|
20230719,132200,120792500,13520,13520,13520,13520,1
|
|
20230719,132100,120778980,13440,13440,13440,13440,0
|
|
20230719,132000,120778980,13440,13440,13440,13440,0
|
|
20230719,131900,120778980,13440,13450,13450,13440,140
|
|
20230719,131800,118896820,13530,13530,13530,13530,17
|
|
20230719,131700,118666810,13530,13530,13530,13530,10
|
|
20230719,131600,118531510,13530,13520,13530,13520,20
|
|
20230719,131500,118261060,13460,13460,13460,13460,6
|
|
20230719,131400,118180300,13460,13460,13460,13460,0
|
|
20230719,131300,118180300,13460,13460,13460,13460,0
|
|
20230719,131200,118180300,13460,13460,13460,13460,0
|
|
20230719,131100,118180300,13460,13460,13460,13460,0
|
|
20230719,131000,118180300,13460,13460,13460,13460,0
|
|
20230719,130900,118180300,13460,13460,13460,13460,34
|
|
20230719,130800,117722660,13460,13460,13460,13460,0
|
|
20230719,130700,117722660,13460,13460,13460,13460,0
|
|
20230719,130600,117722660,13460,13460,13460,13460,0
|
|
20230719,130500,117722660,13460,13460,13460,13460,1
|
|
20230719,130400,117709200,13520,13520,13520,13520,0
|
|
20230719,130300,117709200,13520,13520,13520,13520,16
|
|
20230719,130200,117492880,13520,13520,13520,13520,0
|
|
20230719,130100,117492880,13520,13520,13520,13520,0
|
|
20230719,130000,117492880,13520,13520,13520,13520,0
|
|
20230719,125900,117492880,13520,13520,13520,13520,0
|
|
20230719,125800,117492880,13520,13520,13520,13520,0
|
|
20230719,125700,117492880,13520,13520,13520,13520,0
|
|
20230719,125600,117492880,13520,13520,13520,13520,0
|
|
20230719,125500,117492880,13520,13520,13520,13520,0
|
|
20230719,125400,117492880,13520,13520,13520,13520,0
|
|
20230719,125300,117492880,13520,13520,13520,13520,0
|
|
20230719,125200,117492880,13520,13520,13520,13520,0
|
|
20230719,125100,117492880,13520,13520,13520,13520,0
|
|
20230719,125000,117492880,13520,13510,13520,13510,50
|
|
20230719,124900,116817040,13450,13460,13460,13450,31
|
|
20230719,124800,116399810,13510,13510,13510,13510,0
|
|
20230719,124700,116399810,13510,13510,13510,13510,0
|
|
20230719,124600,116399810,13510,13510,13510,13510,0
|
|
20230719,124500,116399810,13510,13510,13510,13510,0
|
|
20230719,124400,116399810,13510,13510,13510,13510,15
|
|
20230719,124300,116197160,13510,13510,13510,13510,0
|
|
20230719,124200,116197160,13510,13510,13510,13510,0
|
|
20230719,124100,116197160,13510,13510,13510,13510,12
|
|
20230719,124000,116035040,13510,13510,13510,13510,0
|
|
20230719,123900,116035040,13510,13510,13510,13510,0
|
|
20230719,123800,116035040,13510,13510,13510,13510,0
|
|
20230719,123700,116035040,13510,13510,13510,13510,0
|
|
20230719,123600,116035040,13510,13510,13510,13510,0
|
|
20230719,123500,116035040,13510,13510,13510,13510,0
|
|
20230719,123400,116035040,13510,13510,13510,13510,17
|
|
20230719,123300,115805370,13510,13510,13510,13510,0
|
|
20230719,123200,115805370,13510,13510,13510,13510,0
|
|
20230719,123100,115805370,13510,13510,13510,13510,0
|
|
20230719,123000,115805370,13510,13510,13510,13510,0
|
|
20230719,122900,115805370,13510,13510,13510,13510,0
|
|
20230719,122800,115805370,13510,13510,13510,13510,0
|
|
20230719,122700,115805370,13510,13510,13510,13510,0
|
|
20230719,122600,115805370,13510,13510,13510,13510,0
|
|
20230719,122500,115805370,13510,13510,13510,13510,0
|
|
20230719,122400,115805370,13510,13510,13510,13510,0
|
|
20230719,122300,115805370,13510,13510,13510,13510,19
|
|
20230719,122200,115548680,13510,13510,13510,13510,0
|
|
20230719,122100,115548680,13510,13510,13510,13510,0
|
|
20230719,122000,115548680,13510,13510,13510,13510,0
|
|
20230719,121900,115548680,13510,13510,13510,13510,1
|
|
20230719,121800,115535170,13510,13510,13510,13510,0
|
|
20230719,121700,115535170,13510,13510,13510,13510,0
|
|
20230719,121600,115535170,13510,13510,13510,13510,0
|
|
20230719,121500,115535170,13510,13510,13510,13510,0
|
|
20230719,121400,115535170,13510,13510,13510,13510,0
|
|
20230719,121300,115535170,13510,13510,13510,13510,16
|
|
20230719,121200,115319010,13500,13500,13500,13500,0
|
|
20230719,121100,115319010,13500,13500,13500,13500,0
|
|
20230719,121000,115319010,13500,13500,13500,13500,0
|
|
20230719,120900,115319010,13500,13500,13500,13500,0
|
|
20230719,120800,115319010,13500,13500,13500,13500,0
|
|
20230719,120700,115319010,13500,13500,13500,13500,0
|
|
20230719,120600,115319010,13500,13500,13500,13500,0
|
|
20230719,120500,115319010,13500,13500,13500,13500,0
|
|
20230719,120400,115319010,13500,13500,13500,13500,0
|
|
20230719,120300,115319010,13500,13500,13500,13500,0
|
|
20230719,120200,115319010,13500,13500,13500,13500,0
|
|
20230719,120100,115319010,13500,13500,13500,13500,128
|
|
20230719,120000,113591010,13520,13520,13520,13520,0
|
|
20230719,115900,113591010,13520,13520,13520,13520,0
|
|
20230719,115800,113591010,13520,13520,13520,13520,0
|
|
20230719,115700,113591010,13520,13520,13520,13520,0
|
|
20230719,115600,113591010,13520,13520,13520,13520,0
|
|
20230719,115500,113591010,13520,13520,13520,13520,0
|
|
20230719,115400,113591010,13520,13520,13520,13520,0
|
|
20230719,115300,113591010,13520,13520,13520,13520,0
|
|
20230719,115200,113591010,13520,13510,13520,13510,17
|
|
20230719,115100,113361190,13430,13430,13430,13430,0
|
|
20230719,115000,113361190,13430,13430,13430,13430,0
|
|
20230719,114900,113361190,13430,13430,13430,13430,0
|
|
20230719,114800,113361190,13430,13430,13430,13430,0
|
|
20230719,114700,113361190,13430,13430,13430,13430,0
|
|
20230719,114600,113361190,13430,13430,13430,13430,20
|
|
20230719,114500,113092590,13430,13430,13430,13430,0
|
|
20230719,114400,113092590,13430,13430,13430,13430,50
|
|
20230719,114300,112421090,13430,13430,13430,13430,15
|
|
20230719,114200,112219640,13520,13520,13520,13520,0
|
|
20230719,114100,112219640,13520,13520,13520,13520,0
|
|
20230719,114000,112219640,13520,13520,13520,13520,0
|
|
20230719,113900,112219640,13520,13520,13520,13520,300
|
|
20230719,113800,108163640,13520,13520,13520,13520,1
|
|
20230719,113700,108150120,13430,13440,13440,13430,279
|
|
20230719,113600,104403130,13440,13440,13440,13440,0
|
|
20230719,113500,104403130,13440,13440,13440,13440,0
|
|
20230719,113400,104403130,13440,13440,13440,13440,0
|
|
20230719,113300,104403130,13440,13440,13440,13440,0
|
|
20230719,113200,104403130,13440,13440,13440,13440,0
|
|
20230719,113100,104403130,13440,13440,13440,13440,229
|
|
20230719,113000,101325370,13440,13440,13440,13440,559
|
|
20230719,112900,93812410,13440,13440,13440,13440,0
|
|
20230719,112800,93812410,13440,13440,13440,13440,100
|
|
20230719,112700,92468410,13440,13450,13450,13440,4
|
|
20230719,112600,92414630,13440,13440,13440,13440,0
|
|
20230719,112500,92414630,13440,13440,13440,13440,0
|
|
20230719,112400,92414630,13440,13440,13440,13440,0
|
|
20230719,112300,92414630,13440,13440,13440,13440,0
|
|
20230719,112200,92414630,13440,13440,13440,13440,1
|
|
20230719,112100,92401190,13440,13440,13440,13440,42
|
|
20230719,112000,91836710,13440,13440,13440,13440,0
|
|
20230719,111900,91836710,13440,13440,13440,13440,0
|
|
20230719,111800,91836710,13440,13440,13440,13440,0
|
|
20230719,111700,91836710,13440,13440,13440,13440,0
|
|
20230719,111600,91836710,13440,13540,13540,13440,904
|
|
20230719,111500,79633270,13500,13500,13500,13500,33
|
|
20230719,111400,79187770,13500,13500,13500,13500,0
|
|
20230719,111300,79187770,13500,13500,13500,13500,100
|
|
20230719,111200,77837770,13550,13550,13550,13550,0
|
|
20230719,111100,77837770,13550,13550,13550,13550,0
|
|
20230719,111000,77837770,13550,13550,13550,13550,0
|
|
20230719,110900,77837770,13550,13550,13550,13550,10
|
|
20230719,110800,77702270,13560,13560,13560,13560,0
|
|
20230719,110700,77702270,13560,13560,13560,13560,0
|
|
20230719,110600,77702270,13560,13500,13560,13500,30
|
|
20230719,110500,77296170,13560,13560,13560,13560,0
|
|
20230719,110400,77296170,13560,13560,13560,13560,0
|
|
20230719,110300,77296170,13560,13560,13560,13560,0
|
|
20230719,110200,77296170,13560,13560,13560,13560,0
|
|
20230719,110100,77296170,13560,13560,13560,13560,0
|
|
20230719,110000,77296170,13560,13560,13560,13560,0
|
|
20230719,105900,77296170,13560,13560,13560,13560,0
|
|
20230719,105800,77296170,13560,13560,13570,13560,82
|
|
20230719,105700,76183460,13570,13570,13570,13570,30
|
|
20230719,105600,75776360,13570,13570,13570,13570,0
|
|
20230719,105500,75776360,13570,13500,13570,13500,14
|
|
20230719,105400,75586460,13560,13560,13560,13560,0
|
|
20230719,105300,75586460,13560,13560,13560,13560,0
|
|
20230719,105200,75586460,13560,13500,13560,13500,21
|
|
20230719,105100,75302900,13500,13570,13570,13500,17
|
|
20230719,105000,75072280,13510,13510,13510,13510,1
|
|
20230719,104900,75058770,13580,13580,13580,13580,0
|
|
20230719,104800,75058770,13580,13580,13580,13580,0
|
|
20230719,104700,75058770,13580,13580,13580,13580,0
|
|
20230719,104600,75058770,13580,13580,13580,13580,0
|
|
20230719,104500,75058770,13580,13580,13580,13580,0
|
|
20230719,104400,75058770,13580,13580,13580,13580,0
|
|
20230719,104300,75058770,13580,13580,13580,13580,0
|
|
20230719,104200,75058770,13580,13580,13580,13580,16
|
|
20230719,104100,74841490,13580,13580,13580,13580,3
|
|
20230719,104000,74800750,13500,13500,13500,13500,0
|
|
20230719,103900,74800750,13500,13500,13500,13500,0
|
|
20230719,103800,74800750,13500,13500,13500,13500,0
|
|
20230719,103700,74800750,13500,13500,13500,13500,0
|
|
20230719,103600,74800750,13500,13500,13500,13500,0
|
|
20230719,103500,74800750,13500,13500,13500,13500,0
|
|
20230719,103400,74800750,13500,13500,13500,13500,0
|
|
20230719,103300,74800750,13500,13500,13500,13500,0
|
|
20230719,103200,74800750,13500,13500,13500,13500,0
|
|
20230719,103100,74800750,13500,13500,13500,13500,108
|
|
20230719,103000,73342750,13510,13510,13510,13510,0
|
|
20230719,102900,73342750,13510,13510,13510,13510,116
|
|
20230719,102800,71775590,13500,13510,13510,13500,27
|
|
20230719,102700,71411050,13500,13510,13510,13500,175
|
|
20230719,102600,69048440,13510,13510,13510,13510,102
|
|
20230719,102500,67670420,13510,13510,13510,13510,201
|
|
20230719,102400,64954910,13500,13500,13500,13500,250
|
|
20230719,102300,61579910,13510,13510,13510,13510,261
|
|
20230719,102200,58053800,13500,13500,13510,13500,48
|
|
20230719,102100,57405430,13500,13490,13500,13490,100
|
|
20230719,102000,56055440,13500,13500,13500,13500,0
|
|
20230719,101900,56055440,13500,13500,13500,13500,0
|
|
20230719,101800,56055440,13500,13500,13500,13500,200
|
|
20230719,101700,53355440,13490,13420,13490,13420,217
|
|
20230719,101600,50435900,13420,13420,13420,13420,1
|
|
20230719,101500,50422480,13420,13420,13420,13420,21
|
|
20230719,101400,50140660,13420,13420,13420,13420,1
|
|
20230719,101300,50127240,13420,13420,13420,13420,11
|
|
20230719,101200,49979620,13410,13410,13410,13410,100
|
|
20230719,101100,48638620,13410,13410,13410,13410,173
|
|
20230719,101000,46318690,13410,13410,13410,13410,101
|
|
20230719,100900,44964280,13410,13420,13420,13410,101
|
|
20230719,100800,43609860,13420,13420,13420,13420,3
|
|
20230719,100700,43569600,13410,13420,13420,13410,155
|
|
20230719,100600,41490600,13420,13430,13430,13420,101
|
|
20230719,100500,40135170,13430,13430,13430,13430,143
|
|
20230719,100400,38214680,13430,13430,13430,13430,0
|
|
20230719,100300,38214680,13430,13430,13430,13430,1
|
|
20230719,100200,38201250,13500,13500,13500,13500,1
|
|
20230719,100100,38187750,13430,13430,13430,13430,120
|
|
20230719,100000,36576150,13430,13430,13430,13430,0
|
|
20230719,095900,36576150,13430,13430,13430,13430,0
|
|
20230719,095800,36576150,13430,13430,13430,13430,0
|
|
20230719,095700,36576150,13430,13430,13430,13430,0
|
|
20230719,095600,36576150,13430,13440,13440,13430,4
|
|
20230719,095500,36522400,13450,13450,13450,13450,0
|
|
20230719,095400,36522400,13450,13450,13450,13450,0
|
|
20230719,095300,36522400,13450,13450,13450,13450,0
|
|
20230719,095200,36522400,13450,13450,13450,13450,0
|
|
20230719,095100,36522400,13450,13450,13450,13450,0
|
|
20230719,095000,36522400,13450,13450,13450,13450,0
|
|
20230719,094900,36522400,13450,13450,13450,13450,25
|
|
20230719,094800,36186150,13440,13440,13440,13440,0
|
|
20230719,094700,36186150,13440,13440,13440,13440,0
|
|
20230719,094600,36186150,13440,13460,13460,13440,20
|
|
20230719,094500,35917110,13460,13460,13460,13460,24
|
|
20230719,094400,35594070,13460,13460,13460,13460,42
|
|
20230719,094300,35028750,13440,13440,13440,13440,0
|
|
20230719,094200,35028750,13440,13440,13440,13440,0
|
|
20230719,094100,35028750,13440,13440,13440,13440,0
|
|
20230719,094000,35028750,13440,13440,13440,13440,10
|
|
20230719,093900,34894350,13430,13420,13430,13420,39
|
|
20230719,093800,34370600,13430,13510,13510,13430,3
|
|
20230719,093700,34330230,13510,13510,13510,13510,0
|
|
20230719,093600,34330230,13510,13510,13510,13510,3
|
|
20230719,093500,34289700,13420,13420,13420,13420,1
|
|
20230719,093400,34276280,13410,13410,13410,13410,0
|
|
20230719,093300,34276280,13410,13410,13410,13410,20
|
|
20230719,093200,34008080,13410,13420,13420,13410,53
|
|
20230719,093100,33297250,13410,13410,13410,13410,0
|
|
20230719,093000,33297250,13410,13420,13420,13410,162
|
|
20230719,092900,31123330,13430,13430,13430,13430,0
|
|
20230719,092800,31123330,13430,13480,13480,13420,24
|
|
20230719,092700,30800970,13480,13480,13480,13480,0
|
|
20230719,092600,30800970,13480,13480,13480,13480,1
|
|
20230719,092500,30787490,13480,13480,13480,13480,19
|
|
20230719,092400,30531370,13500,13500,13500,13500,7
|
|
20230719,092300,30436870,13510,13510,13510,13510,1
|
|
20230719,092200,30423360,13500,13500,13500,13500,20
|
|
20230719,092100,30153360,13470,13470,13470,13470,17
|
|
20230719,092000,29924370,13420,13420,13420,13420,0
|
|
20230719,091900,29924370,13420,13420,13420,13420,201
|
|
20230719,091800,27226950,13420,13420,13420,13420,30
|
|
20230719,091700,26824350,13450,13450,13450,13450,91
|
|
20230719,091600,25600400,13450,13450,13450,13450,48
|
|
20230719,091500,24954800,13450,13450,13450,13450,0
|
|
20230719,091400,24954800,13450,13470,13470,13450,208
|
|
20230719,091300,22156950,13470,13480,13480,13470,19
|
|
20230719,091200,21901010,13480,13500,13500,13480,32
|
|
20230719,091100,21469330,13500,13550,13550,13500,905
|
|
20230719,091000,9248550,13560,13560,13560,13560,16
|
|
20230719,090900,9031590,13560,13560,13560,13560,0
|
|
20230719,090800,9031590,13560,13560,13560,13560,0
|
|
20230719,090700,9031590,13560,13560,13560,13560,0
|
|
20230719,090600,9031590,13560,13560,13560,13560,140
|
|
20230719,090500,7133190,13560,13560,13560,13560,0
|
|
20230719,090400,7133190,13560,13570,13570,13560,513
|
|
20230719,090300,176800,13600,13600,13600,13600,0
|
|
20230719,090200,176800,13600,13600,13600,13600,0
|
|
20230719,090100,176800,13600,13600,13600,13600,12
|
|
20230719,090000,13600,13600,13600,13600,13600,1
|