589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184600,304605860,18150,18150,18150,18150,415
|
|
20230720,184500,304605860,18150,18150,18150,18150,0
|
|
20230720,184400,304605860,18150,18150,18150,18150,0
|
|
20230720,184300,304605860,18150,18150,18150,18150,0
|
|
20230720,184200,304605860,18150,18150,18150,18150,0
|
|
20230720,184100,304605860,18150,18150,18150,18150,0
|
|
20230720,184000,304605860,18150,18150,18150,18150,0
|
|
20230720,183900,304605860,18150,18150,18150,18150,0
|
|
20230720,183800,304605860,18150,18150,18150,18150,0
|
|
20230720,183700,304605860,18150,18150,18150,18150,0
|
|
20230720,183600,304605860,18150,18150,18150,18150,0
|
|
20230720,183500,304605860,18150,18150,18150,18150,0
|
|
20230720,183400,304605860,18150,18150,18150,18150,0
|
|
20230720,183300,304605860,18150,18150,18150,18150,0
|
|
20230720,183200,304605860,18150,18150,18150,18150,0
|
|
20230720,183100,304605860,18150,18150,18150,18150,0
|
|
20230720,183000,304605860,18150,18150,18150,18150,0
|
|
20230720,182900,304605860,18150,18150,18150,18150,0
|
|
20230720,182800,304605860,18150,18150,18150,18150,0
|
|
20230720,182700,304605860,18150,18150,18150,18150,0
|
|
20230720,182600,304605860,18150,18150,18150,18150,0
|
|
20230720,182500,304605860,18150,18150,18150,18150,0
|
|
20230720,182400,304605860,18150,18150,18150,18150,0
|
|
20230720,182300,304605860,18150,18150,18150,18150,0
|
|
20230720,182200,304605860,18150,18150,18150,18150,0
|
|
20230720,182100,304605860,18150,18150,18150,18150,0
|
|
20230720,182000,304605860,18150,18150,18150,18150,0
|
|
20230720,181900,304605860,18150,18150,18150,18150,0
|
|
20230720,181800,304605860,18150,18150,18150,18150,0
|
|
20230720,181700,304605860,18150,18150,18150,18150,0
|
|
20230720,181600,304605860,18150,18150,18150,18150,415
|
|
20230720,181500,304605860,18150,18150,18150,18150,0
|
|
20230720,181400,304605860,18150,18150,18150,18150,0
|
|
20230720,181300,304605860,18150,18150,18150,18150,0
|
|
20230720,181200,304605860,18150,18150,18150,18150,0
|
|
20230720,181100,304605860,18150,18150,18150,18150,0
|
|
20230720,181000,304605860,18150,18150,18150,18150,0
|
|
20230720,180900,304605860,18150,18150,18150,18150,0
|
|
20230720,180800,304605860,18150,18150,18150,18150,0
|
|
20230720,180700,304605860,18150,18150,18150,18150,0
|
|
20230720,180600,304605860,18150,18150,18150,18150,0
|
|
20230720,180500,304605860,18150,18150,18150,18150,0
|
|
20230720,180400,304605860,18150,18150,18150,18150,0
|
|
20230720,180300,304605860,18150,18150,18150,18150,0
|
|
20230720,180200,304605860,18150,18150,18150,18150,0
|
|
20230720,180100,304605860,18150,18150,18150,18150,0
|
|
20230720,180000,304605860,18150,18150,18150,18150,0
|
|
20230720,175900,304605860,18150,18150,18150,18150,0
|
|
20230720,175800,304605860,18150,18150,18150,18150,0
|
|
20230720,175700,304605860,18150,18150,18150,18150,0
|
|
20230720,175600,304605860,18150,18150,18150,18150,0
|
|
20230720,175500,304605860,18150,18150,18150,18150,0
|
|
20230720,175400,304605860,18150,18150,18150,18150,0
|
|
20230720,175300,304605860,18150,18150,18150,18150,0
|
|
20230720,175200,304605860,18150,18150,18150,18150,0
|
|
20230720,175100,304605860,18150,18150,18150,18150,0
|
|
20230720,175000,304605860,18150,18150,18150,18150,0
|
|
20230720,174900,304605860,18150,18150,18150,18150,0
|
|
20230720,174800,304605860,18150,18150,18150,18150,0
|
|
20230720,174700,304605860,18150,18150,18150,18150,0
|
|
20230720,174600,304605860,18150,18150,18150,18150,415
|
|
20230720,174500,304605860,18150,18150,18150,18150,0
|
|
20230720,174400,304605860,18150,18150,18150,18150,0
|
|
20230720,174300,304605860,18150,18150,18150,18150,0
|
|
20230720,174200,304605860,18150,18150,18150,18150,0
|
|
20230720,174100,304605860,18150,18150,18150,18150,0
|
|
20230720,174000,304605860,18150,18150,18150,18150,0
|
|
20230720,173900,304605860,18150,18150,18150,18150,0
|
|
20230720,173800,304605860,18150,18150,18150,18150,0
|
|
20230720,173700,304605860,18150,18150,18150,18150,0
|
|
20230720,173600,304605860,18150,18150,18150,18150,0
|
|
20230720,173500,304605860,18150,18150,18150,18150,0
|
|
20230720,173400,304605860,18150,18150,18150,18150,0
|
|
20230720,173300,304605860,18150,18150,18150,18150,0
|
|
20230720,173200,304605860,18150,18150,18150,18150,0
|
|
20230720,173100,304605860,18150,18150,18150,18150,0
|
|
20230720,173000,304605860,18150,18150,18150,18150,0
|
|
20230720,172900,304605860,18150,18150,18150,18150,0
|
|
20230720,172800,304605860,18150,18150,18150,18150,0
|
|
20230720,172700,304605860,18150,18150,18150,18150,0
|
|
20230720,172600,304605860,18150,18150,18150,18150,0
|
|
20230720,172500,304605860,18150,18150,18150,18150,0
|
|
20230720,172400,304605860,18150,18150,18150,18150,0
|
|
20230720,172300,304605860,18150,18150,18150,18150,0
|
|
20230720,172200,304605860,18150,18150,18150,18150,0
|
|
20230720,172100,304605860,18150,18150,18150,18150,0
|
|
20230720,172000,304605860,18150,18150,18150,18150,0
|
|
20230720,171900,304605860,18150,18150,18150,18150,0
|
|
20230720,171800,304605860,18150,18150,18150,18150,0
|
|
20230720,171700,304605860,18150,18150,18150,18150,0
|
|
20230720,171600,304605860,18150,18150,18150,18150,415
|
|
20230720,171500,304605860,18150,18150,18150,18150,0
|
|
20230720,171400,304605860,18150,18150,18150,18150,0
|
|
20230720,171300,304605860,18150,18150,18150,18150,0
|
|
20230720,171200,304605860,18150,18150,18150,18150,0
|
|
20230720,171100,304605860,18150,18150,18150,18150,0
|
|
20230720,171000,304605860,18150,18150,18150,18150,0
|
|
20230720,170900,304605860,18150,18150,18150,18150,0
|
|
20230720,170800,304605860,18150,18150,18150,18150,0
|
|
20230720,170700,304605860,18150,18150,18150,18150,0
|
|
20230720,170600,304605860,18150,18150,18150,18150,0
|
|
20230720,170500,304605860,18150,18150,18150,18150,0
|
|
20230720,170400,304605860,18150,18150,18150,18150,0
|
|
20230720,170300,304605860,18150,18150,18150,18150,0
|
|
20230720,170200,304605860,18150,18150,18150,18150,0
|
|
20230720,170100,304605860,18150,18150,18150,18150,0
|
|
20230720,170000,304605860,18150,18150,18150,18150,0
|
|
20230720,165900,304605860,18150,18150,18150,18150,0
|
|
20230720,165800,304605860,18150,18150,18150,18150,0
|
|
20230720,165700,304605860,18150,18150,18150,18150,0
|
|
20230720,165600,304605860,18150,18150,18150,18150,0
|
|
20230720,165500,304605860,18150,18150,18150,18150,0
|
|
20230720,165400,304605860,18150,18150,18150,18150,0
|
|
20230720,165300,304605860,18150,18150,18150,18150,0
|
|
20230720,165200,304605860,18150,18150,18150,18150,0
|
|
20230720,165100,304605860,18150,18150,18150,18150,0
|
|
20230720,165000,304605860,18150,18150,18150,18150,0
|
|
20230720,164900,304605860,18150,18150,18150,18150,0
|
|
20230720,164800,304605860,18150,18150,18150,18150,0
|
|
20230720,164700,304605860,18150,18150,18150,18150,0
|
|
20230720,164600,304605860,18150,18150,18150,18150,415
|
|
20230720,164500,304605860,18150,18150,18150,18150,0
|
|
20230720,164400,304605860,18150,18150,18150,18150,0
|
|
20230720,164300,304605860,18150,18150,18150,18150,0
|
|
20230720,164200,304605860,18150,18150,18150,18150,0
|
|
20230720,164100,304605860,18150,18150,18150,18150,0
|
|
20230720,164000,304605860,18150,18150,18150,18150,0
|
|
20230720,163900,304605860,18150,18150,18150,18150,0
|
|
20230720,163800,304605860,18150,18150,18150,18150,0
|
|
20230720,163700,304605860,18150,18150,18150,18150,0
|
|
20230720,163600,304605860,18150,18150,18150,18150,0
|
|
20230720,163500,304605860,18150,18150,18150,18150,0
|
|
20230720,163400,304605860,18150,18150,18150,18150,0
|
|
20230720,163300,304605860,18150,18150,18150,18150,0
|
|
20230720,163200,304605860,18150,18150,18150,18150,0
|
|
20230720,163100,304605860,18150,18150,18150,18150,0
|
|
20230720,163000,304605860,18150,18150,18150,18150,0
|
|
20230720,162900,304605860,18150,18150,18150,18150,0
|
|
20230720,162800,304605860,18150,18150,18150,18150,0
|
|
20230720,162700,304605860,18150,18150,18150,18150,0
|
|
20230720,162600,304605860,18150,18150,18150,18150,0
|
|
20230720,162500,304605860,18150,18150,18150,18150,0
|
|
20230720,162400,304605860,18150,18150,18150,18150,0
|
|
20230720,162300,304605860,18150,18150,18150,18150,0
|
|
20230720,162200,304605860,18150,18150,18150,18150,0
|
|
20230720,162100,304605860,18150,18150,18150,18150,0
|
|
20230720,162000,304605860,18150,18150,18150,18150,0
|
|
20230720,161900,304605860,18150,18150,18150,18150,0
|
|
20230720,161800,304605860,18150,18150,18150,18150,0
|
|
20230720,161700,304605860,18150,18150,18150,18150,0
|
|
20230720,161600,304605860,18150,18150,18150,18150,415
|
|
20230720,161500,304605860,18150,18150,18150,18150,0
|
|
20230720,161400,304605860,18150,18150,18150,18150,0
|
|
20230720,161300,304605860,18150,18150,18150,18150,0
|
|
20230720,161200,304605860,18150,18150,18150,18150,0
|
|
20230720,161100,304605860,18150,18150,18150,18150,0
|
|
20230720,161000,304605860,18150,18150,18150,18150,0
|
|
20230720,160900,304605860,18150,18150,18150,18150,0
|
|
20230720,160800,304605860,18150,18150,18150,18150,0
|
|
20230720,160700,304605860,18150,18150,18150,18150,0
|
|
20230720,160600,304605860,18150,18150,18150,18150,0
|
|
20230720,160500,304605860,18150,18150,18150,18150,0
|
|
20230720,160400,304605860,18150,18150,18150,18150,0
|
|
20230720,160300,304605860,18150,18150,18150,18150,0
|
|
20230720,160200,304605860,18150,18150,18150,18150,0
|
|
20230720,160100,304605860,18150,18150,18150,18150,0
|
|
20230720,160000,304605860,18150,18150,18150,18150,0
|
|
20230720,155900,304605860,18150,18150,18150,18150,0
|
|
20230720,155800,304605860,18150,18150,18150,18150,0
|
|
20230720,155700,304605860,18150,18150,18150,18150,0
|
|
20230720,155600,304605860,18150,18150,18150,18150,0
|
|
20230720,155500,304605860,18150,18150,18150,18150,0
|
|
20230720,155400,304605860,18150,18150,18150,18150,0
|
|
20230720,155300,304605860,18150,18150,18150,18150,0
|
|
20230720,155200,304605860,18150,18150,18150,18150,0
|
|
20230720,155100,304605860,18150,18150,18150,18150,0
|
|
20230720,155000,304605860,18150,18150,18150,18150,0
|
|
20230720,154900,304605860,18150,18150,18150,18150,0
|
|
20230720,154800,304605860,18150,18150,18150,18150,0
|
|
20230720,154700,304605860,18150,18150,18150,18150,0
|
|
20230720,154600,304605860,18150,18150,18150,18150,415
|
|
20230720,154500,304605860,18150,18150,18150,18150,0
|
|
20230720,154400,304605860,18150,18150,18150,18150,0
|
|
20230720,154300,304605860,18150,18150,18150,18150,0
|
|
20230720,154200,304605860,18150,18150,18150,18150,0
|
|
20230720,154100,304605860,18150,18150,18150,18150,0
|
|
20230720,154000,304605860,18150,18150,18150,18150,0
|
|
20230720,153900,304605860,18150,18150,18150,18150,0
|
|
20230720,153800,304605860,18150,18150,18150,18150,0
|
|
20230720,153700,304605860,18150,18150,18150,18150,0
|
|
20230720,153600,304605860,18150,18150,18150,18150,0
|
|
20230720,153500,304605860,18150,18150,18150,18150,0
|
|
20230720,153400,304605860,18150,18150,18150,18150,0
|
|
20230720,153300,304605860,18150,18150,18150,18150,0
|
|
20230720,153200,304605860,18150,18150,18150,18150,0
|
|
20230720,153100,304605860,18150,18150,18150,18150,0
|
|
20230720,153000,304605860,18150,18150,18150,18150,415
|
|
20230720,152900,297073610,18120,18120,18120,18120,0
|
|
20230720,152800,297073610,18120,18120,18120,18120,0
|
|
20230720,152700,297073610,18120,18120,18120,18120,0
|
|
20230720,152600,297073610,18120,18120,18120,18120,0
|
|
20230720,152500,297073610,18120,18120,18120,18120,0
|
|
20230720,152400,297073610,18120,18120,18120,18120,0
|
|
20230720,152300,297073610,18120,18120,18120,18120,0
|
|
20230720,152200,297073610,18120,18120,18120,18120,0
|
|
20230720,152100,297073610,18120,18120,18120,18120,0
|
|
20230720,152000,297073610,18120,18120,18120,18120,0
|
|
20230720,151900,297073610,18120,18120,18120,18120,77
|
|
20230720,151800,295678370,18120,18120,18120,18120,19
|
|
20230720,151700,295334090,18110,18100,18110,18100,18
|
|
20230720,151600,295008130,18100,18100,18100,18100,8
|
|
20230720,151500,294863330,18120,18120,18120,18120,43
|
|
20230720,151400,294084170,18080,18120,18120,18080,83
|
|
20230720,151300,292581250,18120,18120,18120,18110,36
|
|
20230720,151200,291928940,18110,18110,18110,18110,7
|
|
20230720,151100,291802170,18100,18100,18100,18100,40
|
|
20230720,151000,291078170,18100,18080,18100,18080,10
|
|
20230720,150900,290897190,18090,18090,18090,18090,168
|
|
20230720,150800,287858070,18090,18090,18090,18090,14
|
|
20230720,150700,287604810,18090,18090,18090,18090,39
|
|
20230720,150600,286899300,18090,18090,18090,18090,0
|
|
20230720,150500,286899300,18090,18090,18090,18090,23
|
|
20230720,150400,286483230,18080,18080,18080,18080,0
|
|
20230720,150300,286483230,18080,18080,18080,18080,0
|
|
20230720,150200,286483230,18080,18080,18080,18080,68
|
|
20230720,150100,285253790,18080,18090,18090,18080,20
|
|
20230720,150000,284892090,18080,18080,18080,18080,0
|
|
20230720,145900,284892090,18080,18080,18080,18080,0
|
|
20230720,145800,284892090,18080,18080,18080,18080,0
|
|
20230720,145700,284892090,18080,18080,18080,18080,5
|
|
20230720,145600,284801690,18080,18080,18080,18080,3
|
|
20230720,145500,284747450,18080,18080,18080,18080,0
|
|
20230720,145400,284747450,18080,18080,18080,18080,0
|
|
20230720,145300,284747450,18080,18080,18080,18080,0
|
|
20230720,145200,284747450,18080,18080,18080,18080,0
|
|
20230720,145100,284747450,18080,18080,18080,18080,0
|
|
20230720,145000,284747450,18080,18080,18080,18080,0
|
|
20230720,144900,284747450,18080,18080,18080,18080,0
|
|
20230720,144800,284747450,18080,18080,18080,18080,0
|
|
20230720,144700,284747450,18080,18080,18080,18080,0
|
|
20230720,144600,284747450,18080,18080,18080,18080,3
|
|
20230720,144500,284693210,18080,18080,18080,18080,0
|
|
20230720,144400,284693210,18080,18080,18080,18080,2
|
|
20230720,144300,284657050,18070,18070,18070,18070,0
|
|
20230720,144200,284657050,18070,18070,18070,18070,0
|
|
20230720,144100,284657050,18070,18070,18070,18070,0
|
|
20230720,144000,284657050,18070,18070,18070,18070,0
|
|
20230720,143900,284657050,18070,18070,18070,18070,0
|
|
20230720,143800,284657050,18070,18070,18070,18070,0
|
|
20230720,143700,284657050,18070,18070,18070,18070,0
|
|
20230720,143600,284657050,18070,18080,18080,18070,300
|
|
20230720,143500,279235750,18070,18100,18100,18070,782
|
|
20230720,143400,265097430,18110,18100,18110,18100,308
|
|
20230720,143300,259522510,18120,18120,18120,18120,60
|
|
20230720,143200,258435310,18090,18100,18100,18090,75
|
|
20230720,143100,257077960,18100,18100,18100,18100,0
|
|
20230720,143000,257077960,18100,18100,18100,18100,1
|
|
20230720,142900,257059860,18100,18100,18100,18100,0
|
|
20230720,142800,257059860,18100,18100,18100,18100,0
|
|
20230720,142700,257059860,18100,18100,18100,18100,0
|
|
20230720,142600,257059860,18100,18100,18100,18100,20
|
|
20230720,142500,256697860,18100,18100,18100,18100,0
|
|
20230720,142400,256697860,18100,18100,18100,18100,0
|
|
20230720,142300,256697860,18100,18100,18100,18100,120
|
|
20230720,142200,254525860,18090,18090,18090,18090,0
|
|
20230720,142100,254525860,18090,18090,18090,18090,30
|
|
20230720,142000,253983160,18100,18100,18100,18100,30
|
|
20230720,141900,253440160,18100,18100,18100,18100,0
|
|
20230720,141800,253440160,18100,18100,18100,18100,0
|
|
20230720,141700,253440160,18100,18100,18100,18100,0
|
|
20230720,141600,253440160,18100,18100,18100,18100,0
|
|
20230720,141500,253440160,18100,18100,18100,18100,0
|
|
20230720,141400,253440160,18100,18100,18100,18100,0
|
|
20230720,141300,253440160,18100,18100,18100,18100,0
|
|
20230720,141200,253440160,18100,18100,18100,18100,2
|
|
20230720,141100,253403960,18100,18100,18100,18100,0
|
|
20230720,141000,253403960,18100,18100,18100,18100,0
|
|
20230720,140900,253403960,18100,18100,18100,18100,0
|
|
20230720,140800,253403960,18100,18100,18100,18100,0
|
|
20230720,140700,253403960,18100,18100,18100,18100,5
|
|
20230720,140600,253313460,18120,18110,18120,18110,10
|
|
20230720,140500,253132350,18100,18100,18100,18100,0
|
|
20230720,140400,253132350,18100,18100,18100,18100,1
|
|
20230720,140300,253114250,18100,18100,18100,18100,17
|
|
20230720,140200,252806550,18100,18100,18100,18100,0
|
|
20230720,140100,252806550,18100,18100,18100,18100,0
|
|
20230720,140000,252806550,18100,18100,18100,18100,0
|
|
20230720,135900,252806550,18100,18100,18100,18100,0
|
|
20230720,135800,252806550,18100,18100,18100,18100,1
|
|
20230720,135700,252788450,18100,18090,18100,18090,3
|
|
20230720,135600,252734170,18080,18080,18080,18080,0
|
|
20230720,135500,252734170,18080,18080,18080,18080,0
|
|
20230720,135400,252734170,18080,18080,18080,18080,0
|
|
20230720,135300,252734170,18080,18080,18080,18080,0
|
|
20230720,135200,252734170,18080,18080,18080,18080,0
|
|
20230720,135100,252734170,18080,18080,18080,18080,0
|
|
20230720,135000,252734170,18080,18080,18080,18080,0
|
|
20230720,134900,252734170,18080,18080,18080,18080,0
|
|
20230720,134800,252734170,18080,18080,18080,18080,10
|
|
20230720,134700,252553370,18080,18080,18080,18080,10
|
|
20230720,134600,252372570,18080,18080,18080,18080,0
|
|
20230720,134500,252372570,18080,18070,18080,18070,184
|
|
20230720,134400,249047610,18070,18070,18070,18070,0
|
|
20230720,134300,249047610,18070,18070,18070,18070,0
|
|
20230720,134200,249047610,18070,18070,18070,18070,0
|
|
20230720,134100,249047610,18070,18070,18070,18070,0
|
|
20230720,134000,249047610,18070,18070,18070,18070,37
|
|
20230720,133900,248379020,18080,18080,18080,18080,4
|
|
20230720,133800,248306700,18070,18070,18070,18070,0
|
|
20230720,133700,248306700,18070,18070,18070,18070,0
|
|
20230720,133600,248306700,18070,18070,18070,18070,0
|
|
20230720,133500,248306700,18070,18070,18070,18070,0
|
|
20230720,133400,248306700,18070,18080,18080,18070,110
|
|
20230720,133300,246318900,18070,18070,18080,18070,238
|
|
20230720,133200,242018210,18080,18080,18080,18080,0
|
|
20230720,133100,242018210,18080,18080,18080,18080,0
|
|
20230720,133000,242018210,18080,18080,18080,18080,0
|
|
20230720,132900,242018210,18080,18080,18080,18080,0
|
|
20230720,132800,242018210,18080,18080,18080,18080,87
|
|
20230720,132700,240445250,18080,18070,18080,18070,65
|
|
20230720,132600,239270120,18070,18070,18070,18070,0
|
|
20230720,132500,239270120,18070,18070,18070,18070,0
|
|
20230720,132400,239270120,18070,18070,18070,18070,49
|
|
20230720,132300,238384690,18080,18080,18080,18080,0
|
|
20230720,132200,238384690,18080,18080,18080,18080,2
|
|
20230720,132100,238348530,18080,18080,18080,18080,0
|
|
20230720,132000,238348530,18080,18080,18080,18080,1
|
|
20230720,131900,238330450,18080,18080,18080,18080,0
|
|
20230720,131800,238330450,18080,18080,18080,18080,0
|
|
20230720,131700,238330450,18080,18080,18080,18080,1
|
|
20230720,131600,238312370,18080,18080,18080,18080,0
|
|
20230720,131500,238312370,18080,18080,18080,18080,2
|
|
20230720,131400,238276210,18060,18060,18060,18060,0
|
|
20230720,131300,238276210,18060,18060,18060,18060,0
|
|
20230720,131200,238276210,18060,18080,18080,18060,210
|
|
20230720,131100,234482400,18080,18080,18080,18080,0
|
|
20230720,131000,234482400,18080,18080,18080,18080,8
|
|
20230720,130900,234337760,18080,18080,18080,18080,55
|
|
20230720,130800,233343360,18070,18060,18070,18060,34
|
|
20230720,130700,232729290,18060,18060,18060,18060,0
|
|
20230720,130600,232729290,18060,18060,18060,18060,0
|
|
20230720,130500,232729290,18060,18060,18060,18060,19
|
|
20230720,130400,232386150,18080,18080,18080,18080,0
|
|
20230720,130300,232386150,18080,18080,18080,18080,0
|
|
20230720,130200,232386150,18080,18080,18080,18080,0
|
|
20230720,130100,232386150,18080,18080,18080,18080,0
|
|
20230720,130000,232386150,18080,18080,18080,18080,0
|
|
20230720,125900,232386150,18080,18080,18080,18080,0
|
|
20230720,125800,232386150,18080,18080,18080,18080,0
|
|
20230720,125700,232386150,18080,18080,18080,18080,0
|
|
20230720,125600,232386150,18080,18080,18080,18080,0
|
|
20230720,125500,232386150,18080,18080,18080,18080,6
|
|
20230720,125400,232277670,18080,18080,18080,18080,0
|
|
20230720,125300,232277670,18080,18080,18080,18080,0
|
|
20230720,125200,232277670,18080,18080,18080,18080,0
|
|
20230720,125100,232277670,18080,18080,18080,18080,0
|
|
20230720,125000,232277670,18080,18080,18080,18080,0
|
|
20230720,124900,232277670,18080,18080,18080,18080,0
|
|
20230720,124800,232277670,18080,18080,18080,18080,0
|
|
20230720,124700,232277670,18080,18080,18080,18080,0
|
|
20230720,124600,232277670,18080,18080,18080,18080,0
|
|
20230720,124500,232277670,18080,18060,18080,18060,142
|
|
20230720,124400,229712420,18060,18060,18060,18060,0
|
|
20230720,124300,229712420,18060,18060,18070,18060,42
|
|
20230720,124200,228953820,18070,18070,18070,18070,0
|
|
20230720,124100,228953820,18070,18070,18070,18070,4
|
|
20230720,124000,228881540,18070,18070,18070,18070,1
|
|
20230720,123900,228863470,18070,18070,18070,18070,0
|
|
20230720,123800,228863470,18070,18070,18070,18070,0
|
|
20230720,123700,228863470,18070,18070,18070,18070,0
|
|
20230720,123600,228863470,18070,18070,18070,18070,30
|
|
20230720,123500,228321370,18070,18070,18070,18070,2
|
|
20230720,123400,228285230,18070,18070,18070,18070,2
|
|
20230720,123300,228249090,18070,18070,18070,18070,9
|
|
20230720,123200,228086460,18070,18070,18070,18070,3
|
|
20230720,123100,228032250,18060,18060,18060,18060,0
|
|
20230720,123000,228032250,18060,18060,18060,18060,0
|
|
20230720,122900,228032250,18060,18060,18060,18060,0
|
|
20230720,122800,228032250,18060,18060,18060,18060,0
|
|
20230720,122700,228032250,18060,18060,18060,18060,0
|
|
20230720,122600,228032250,18060,18060,18060,18060,0
|
|
20230720,122500,228032250,18060,18060,18060,18060,0
|
|
20230720,122400,228032250,18060,18060,18060,18060,0
|
|
20230720,122300,228032250,18060,18060,18060,18060,0
|
|
20230720,122200,228032250,18060,18060,18060,18060,0
|
|
20230720,122100,228032250,18060,18060,18060,18060,2
|
|
20230720,122000,227996130,18050,18050,18050,18050,0
|
|
20230720,121900,227996130,18050,18050,18050,18050,5
|
|
20230720,121800,227905880,18060,18060,18060,18060,0
|
|
20230720,121700,227905880,18060,18060,18060,18060,0
|
|
20230720,121600,227905880,18060,18060,18060,18060,38
|
|
20230720,121500,227219600,18040,18040,18040,18040,0
|
|
20230720,121400,227219600,18040,18040,18040,18040,0
|
|
20230720,121300,227219600,18040,18040,18040,18040,0
|
|
20230720,121200,227219600,18040,18040,18040,18040,0
|
|
20230720,121100,227219600,18040,18040,18040,18040,0
|
|
20230720,121000,227219600,18040,18040,18040,18040,0
|
|
20230720,120900,227219600,18040,18040,18040,18040,0
|
|
20230720,120800,227219600,18040,18040,18040,18040,0
|
|
20230720,120700,227219600,18040,18040,18040,18040,0
|
|
20230720,120600,227219600,18040,18040,18040,18040,0
|
|
20230720,120500,227219600,18040,18040,18040,18040,0
|
|
20230720,120400,227219600,18040,18040,18040,18040,0
|
|
20230720,120300,227219600,18040,18040,18040,18040,0
|
|
20230720,120200,227219600,18040,18040,18040,18040,0
|
|
20230720,120100,227219600,18040,18030,18040,18030,39
|
|
20230720,120000,226516180,18030,18070,18070,18030,150
|
|
20230720,115900,223810940,18080,18080,18080,18080,20
|
|
20230720,115800,223449340,18080,18080,18080,18080,0
|
|
20230720,115700,223449340,18080,18080,18080,18080,0
|
|
20230720,115600,223449340,18080,18080,18080,18080,0
|
|
20230720,115500,223449340,18080,18080,18080,18080,0
|
|
20230720,115400,223449340,18080,18080,18080,18080,0
|
|
20230720,115300,223449340,18080,18080,18080,18080,0
|
|
20230720,115200,223449340,18080,18080,18080,18080,0
|
|
20230720,115100,223449340,18080,18080,18080,18080,1
|
|
20230720,115000,223431260,18080,18080,18080,18080,11
|
|
20230720,114900,223232380,18090,18090,18090,18090,18
|
|
20230720,114800,222906760,18090,18090,18090,18090,1
|
|
20230720,114700,222888670,18120,18120,18120,18120,0
|
|
20230720,114600,222888670,18120,18120,18120,18120,1
|
|
20230720,114500,222870550,18120,18120,18120,18120,4
|
|
20230720,114400,222798070,18130,18130,18130,18130,0
|
|
20230720,114300,222798070,18130,18130,18130,18130,0
|
|
20230720,114200,222798070,18130,18130,18130,18130,0
|
|
20230720,114100,222798070,18130,18130,18130,18130,0
|
|
20230720,114000,222798070,18130,18130,18130,18130,4
|
|
20230720,113900,222725550,18130,18130,18130,18130,0
|
|
20230720,113800,222725550,18130,18130,18130,18130,0
|
|
20230720,113700,222725550,18130,18130,18130,18130,17
|
|
20230720,113600,222417340,18130,18130,18130,18130,0
|
|
20230720,113500,222417340,18130,18130,18130,18130,2
|
|
20230720,113400,222381080,18130,18130,18130,18130,0
|
|
20230720,113300,222381080,18130,18130,18130,18130,0
|
|
20230720,113200,222381080,18130,18130,18130,18130,0
|
|
20230720,113100,222381080,18130,18130,18130,18130,0
|
|
20230720,113000,222381080,18130,18070,18130,18070,47
|
|
20230720,112900,221529560,18060,18060,18060,18060,20
|
|
20230720,112800,221168360,18070,18070,18070,18070,47
|
|
20230720,112700,220319070,18070,18070,18070,18070,0
|
|
20230720,112600,220319070,18070,18070,18070,18070,116
|
|
20230720,112500,218222950,18080,18090,18090,18080,78
|
|
20230720,112400,216812570,18090,18090,18090,18090,0
|
|
20230720,112300,216812570,18090,18090,18090,18090,0
|
|
20230720,112200,216812570,18090,18090,18090,18090,1
|
|
20230720,112100,216794480,18100,18110,18130,18100,8
|
|
20230720,112000,216649590,18110,18110,18110,18110,33
|
|
20230720,111900,216051960,18110,18110,18110,18110,0
|
|
20230720,111800,216051960,18110,18110,18110,18110,1
|
|
20230720,111700,216033850,18120,18120,18120,18120,0
|
|
20230720,111600,216033850,18120,18120,18120,18120,0
|
|
20230720,111500,216033850,18120,18120,18120,18120,0
|
|
20230720,111400,216033850,18120,18120,18120,18120,0
|
|
20230720,111300,216033850,18120,18120,18120,18120,0
|
|
20230720,111200,216033850,18120,18120,18120,18120,3
|
|
20230720,111100,215979490,18120,18120,18120,18120,0
|
|
20230720,111000,215979490,18120,18120,18120,18120,0
|
|
20230720,110900,215979490,18120,18120,18120,18120,0
|
|
20230720,110800,215979490,18120,18120,18120,18120,0
|
|
20230720,110700,215979490,18120,18120,18120,18120,4
|
|
20230720,110600,215907010,18120,18120,18120,18120,2
|
|
20230720,110500,215870770,18120,18100,18120,18100,24
|
|
20230720,110400,215436040,18100,18100,18100,18100,0
|
|
20230720,110300,215436040,18100,18100,18100,18100,30
|
|
20230720,110200,214893040,18070,18070,18070,18070,0
|
|
20230720,110100,214893040,18070,18070,18070,18070,0
|
|
20230720,110000,214893040,18070,18070,18070,18070,0
|
|
20230720,105900,214893040,18070,18070,18070,18070,0
|
|
20230720,105800,214893040,18070,18070,18070,18070,0
|
|
20230720,105700,214893040,18070,18070,18070,18070,0
|
|
20230720,105600,214893040,18070,18070,18070,18070,0
|
|
20230720,105500,214893040,18070,18070,18070,18070,0
|
|
20230720,105400,214893040,18070,18070,18070,18070,0
|
|
20230720,105300,214893040,18070,18070,18070,18070,0
|
|
20230720,105200,214893040,18070,18070,18070,18070,1
|
|
20230720,105100,214874970,18080,18090,18090,18080,96
|
|
20230720,105000,213138780,18080,18080,18080,18080,1
|
|
20230720,104900,213120700,18080,18080,18080,18080,1
|
|
20230720,104800,213102620,18080,18120,18120,18080,31
|
|
20230720,104700,212541960,18110,18110,18110,18110,0
|
|
20230720,104600,212541960,18110,18110,18110,18110,87
|
|
20230720,104500,210966390,18140,18140,18140,18140,1
|
|
20230720,104400,210948250,18110,18110,18110,18110,0
|
|
20230720,104300,210948250,18110,18110,18110,18110,13
|
|
20230720,104200,210712820,18110,18110,18110,18110,109
|
|
20230720,104100,208738830,18120,18120,18120,18120,1
|
|
20230720,104000,208720710,18120,18120,18150,18120,23
|
|
20230720,103900,208303900,18120,18150,18150,18120,2
|
|
20230720,103800,208267630,18140,18130,18140,18130,9
|
|
20230720,103700,208104430,18110,18110,18110,18110,0
|
|
20230720,103600,208104430,18110,18130,18130,18110,7
|
|
20230720,103500,207977640,18110,18110,18120,18110,3
|
|
20230720,103400,207923300,18100,18090,18100,18090,4
|
|
20230720,103300,207850920,18080,18070,18080,18070,8
|
|
20230720,103200,207706330,18070,18070,18070,18070,4
|
|
20230720,103100,207634050,18070,18070,18070,18070,1
|
|
20230720,103000,207615980,18050,18050,18050,18050,0
|
|
20230720,102900,207615980,18050,18050,18050,18050,0
|
|
20230720,102800,207615980,18050,18050,18050,18050,7
|
|
20230720,102700,207489630,18050,18050,18050,18050,1
|
|
20230720,102600,207471580,18000,17930,18000,17930,586
|
|
20230720,102500,196950350,17930,17920,17930,17920,5
|
|
20230720,102400,196860740,17920,17920,17920,17920,0
|
|
20230720,102300,196860740,17920,17930,17930,17920,5
|
|
20230720,102200,196771130,17940,17940,17940,17940,1
|
|
20230720,102100,196753190,17920,17920,17920,17920,10
|
|
20230720,102000,196573990,17920,17920,17920,17920,0
|
|
20230720,101900,196573990,17920,17920,17920,17920,1
|
|
20230720,101800,196556070,17860,17860,17860,17860,0
|
|
20230720,101700,196556070,17860,17880,17880,17860,551
|
|
20230720,101600,186712650,17920,17920,17920,17920,0
|
|
20230720,101500,186712650,17920,17910,17920,17910,8
|
|
20230720,101400,186569340,17860,17860,17860,17860,0
|
|
20230720,101300,186569340,17860,17900,17900,17860,111
|
|
20230720,101200,184586140,17900,17900,17900,17900,0
|
|
20230720,101100,184586140,17900,17900,17900,17900,2
|
|
20230720,101000,184550340,17860,17860,17860,17860,0
|
|
20230720,100900,184550340,17860,17860,17860,17860,0
|
|
20230720,100800,184550340,17860,17880,17880,17860,50
|
|
20230720,100700,183656970,17870,17870,17870,17870,0
|
|
20230720,100600,183656970,17870,17870,17870,17870,0
|
|
20230720,100500,183656970,17870,17870,17870,17870,15
|
|
20230720,100400,183388920,17870,17870,17870,17870,0
|
|
20230720,100300,183388920,17870,17870,17870,17870,0
|
|
20230720,100200,183388920,17870,17900,17900,17870,21
|
|
20230720,100100,183013590,17890,17880,17890,17870,21
|
|
20230720,100000,182638070,17870,17890,17890,17870,63
|
|
20230720,095900,181511830,17880,17880,17890,17880,43
|
|
20230720,095800,180742980,17890,17890,17900,17890,68
|
|
20230720,095700,179526010,17890,17890,17890,17890,2
|
|
20230720,095600,179490230,17900,17900,17900,17900,0
|
|
20230720,095500,179490230,17900,17900,17900,17900,19
|
|
20230720,095400,179150130,17900,17900,17900,17900,10
|
|
20230720,095300,178971130,17850,17850,17850,17850,0
|
|
20230720,095200,178971130,17850,17850,17850,17850,0
|
|
20230720,095100,178971130,17850,17850,17850,17850,0
|
|
20230720,095000,178971130,17850,17850,17850,17850,0
|
|
20230720,094900,178971130,17850,17860,17860,17850,8
|
|
20230720,094800,178828270,17870,17900,17900,17870,36
|
|
20230720,094700,178184730,17900,17920,17920,17900,131
|
|
20230720,094600,175839750,17920,17960,17960,17920,288
|
|
20230720,094500,170670640,17960,17960,17960,17960,0
|
|
20230720,094400,170670640,17960,17960,17960,17960,0
|
|
20230720,094300,170670640,17960,17960,17960,17960,7
|
|
20230720,094200,170544920,17960,17960,17960,17960,5
|
|
20230720,094100,170455120,17970,17990,17990,17970,120
|
|
20230720,094000,168296560,17990,17990,17990,17990,2
|
|
20230720,093900,168260580,18000,18000,18000,18000,0
|
|
20230720,093800,168260580,18000,17980,18000,17980,51
|
|
20230720,093700,167343580,18000,18000,18000,18000,50
|
|
20230720,093600,166443580,17980,17980,17980,17980,6
|
|
20230720,093500,166335700,18000,18000,18000,18000,62
|
|
20230720,093400,165219700,18010,18010,18010,18010,3
|
|
20230720,093300,165165670,18020,18020,18020,18020,18
|
|
20230720,093200,164841310,18050,18050,18050,18050,1
|
|
20230720,093100,164823260,18030,18030,18030,18030,1
|
|
20230720,093000,164805230,18060,18060,18060,18060,2
|
|
20230720,092900,164769110,18070,18120,18120,18070,636
|
|
20230720,092800,153256010,18170,18170,18170,18170,2
|
|
20230720,092700,153219670,18170,18170,18170,18170,1
|
|
20230720,092600,153201500,18120,18130,18130,18120,20
|
|
20230720,092500,152839010,18120,18120,18120,18120,0
|
|
20230720,092400,152839010,18120,18180,18180,18120,108
|
|
20230720,092300,150880330,18180,18140,18180,18140,142
|
|
20230720,092200,148301470,18120,18120,18120,18120,0
|
|
20230720,092100,148301470,18120,18100,18120,18100,118
|
|
20230720,092000,146164190,18100,18120,18120,18100,673
|
|
20230720,091900,133969670,18120,17990,18120,17990,225
|
|
20230720,091800,129899060,17990,17960,17990,17960,150
|
|
20230720,091700,127202250,17970,17900,17980,17900,606
|
|
20230720,091600,116331840,17890,17890,17890,17890,1
|
|
20230720,091500,116313950,17880,17870,17880,17870,38
|
|
20230720,091400,115634570,17820,17810,17820,17810,39
|
|
20230720,091300,114939600,17820,17820,17820,17820,0
|
|
20230720,091200,114939600,17820,17770,17820,17770,720
|
|
20230720,091100,102126930,17810,17750,17830,17750,696
|
|
20230720,091000,89736040,17740,17730,17740,17700,1073
|
|
20230720,090900,70720730,17730,17770,17770,17700,1273
|
|
20230720,090800,48157670,17770,17770,17770,17770,117
|
|
20230720,090700,46078580,17770,17780,17780,17770,139
|
|
20230720,090600,43608500,17780,17800,17800,17780,126
|
|
20230720,090500,41367900,17800,17800,17800,17790,198
|
|
20230720,090400,37843950,17750,17830,17850,17750,377
|
|
20230720,090300,31129650,17830,17910,17910,17800,638
|
|
20230720,090200,19740410,17910,17930,17940,17900,236
|
|
20230720,090100,15511780,17930,17950,17950,17930,175
|
|
20230720,090000,12371880,17960,17960,18150,17950,688
|