614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191100,78031370,16770,16770,16770,16770,3
|
|
20230712,191000,78031370,16770,16770,16770,16770,0
|
|
20230712,190900,78031370,16770,16770,16770,16770,0
|
|
20230712,190800,78031370,16770,16770,16770,16770,0
|
|
20230712,190700,78031370,16770,16770,16770,16770,0
|
|
20230712,190600,78031370,16770,16770,16770,16770,0
|
|
20230712,190500,78031370,16770,16770,16770,16770,0
|
|
20230712,190400,78031370,16770,16770,16770,16770,0
|
|
20230712,190300,78031370,16770,16770,16770,16770,0
|
|
20230712,190200,78031370,16770,16770,16770,16770,0
|
|
20230712,190100,78031370,16770,16770,16770,16770,0
|
|
20230712,190000,78031370,16770,16770,16770,16770,0
|
|
20230712,185900,78031370,16770,16770,16770,16770,0
|
|
20230712,185800,78031370,16770,16770,16770,16770,0
|
|
20230712,185700,78031370,16770,16770,16770,16770,0
|
|
20230712,185600,78031370,16770,16770,16770,16770,0
|
|
20230712,185500,78031370,16770,16770,16770,16770,0
|
|
20230712,185400,78031370,16770,16770,16770,16770,0
|
|
20230712,185300,78031370,16770,16770,16770,16770,0
|
|
20230712,185200,78031370,16770,16770,16770,16770,0
|
|
20230712,185100,78031370,16770,16770,16770,16770,0
|
|
20230712,185000,78031370,16770,16770,16770,16770,0
|
|
20230712,184900,78031370,16770,16770,16770,16770,0
|
|
20230712,184800,78031370,16770,16770,16770,16770,0
|
|
20230712,184700,78031370,16770,16770,16770,16770,0
|
|
20230712,184600,78031370,16770,16770,16770,16770,0
|
|
20230712,184500,78031370,16770,16770,16770,16770,0
|
|
20230712,184400,78031370,16770,16770,16770,16770,0
|
|
20230712,184300,78031370,16770,16770,16770,16770,0
|
|
20230712,184200,78031370,16770,16770,16770,16770,0
|
|
20230712,184100,78031370,16770,16770,16770,16770,3
|
|
20230712,184000,78031370,16770,16770,16770,16770,0
|
|
20230712,183900,78031370,16770,16770,16770,16770,0
|
|
20230712,183800,78031370,16770,16770,16770,16770,0
|
|
20230712,183700,78031370,16770,16770,16770,16770,0
|
|
20230712,183600,78031370,16770,16770,16770,16770,0
|
|
20230712,183500,78031370,16770,16770,16770,16770,0
|
|
20230712,183400,78031370,16770,16770,16770,16770,0
|
|
20230712,183300,78031370,16770,16770,16770,16770,0
|
|
20230712,183200,78031370,16770,16770,16770,16770,0
|
|
20230712,183100,78031370,16770,16770,16770,16770,0
|
|
20230712,183000,78031370,16770,16770,16770,16770,0
|
|
20230712,182900,78031370,16770,16770,16770,16770,0
|
|
20230712,182800,78031370,16770,16770,16770,16770,0
|
|
20230712,182700,78031370,16770,16770,16770,16770,0
|
|
20230712,182600,78031370,16770,16770,16770,16770,0
|
|
20230712,182500,78031370,16770,16770,16770,16770,0
|
|
20230712,182400,78031370,16770,16770,16770,16770,0
|
|
20230712,182300,78031370,16770,16770,16770,16770,0
|
|
20230712,182200,78031370,16770,16770,16770,16770,0
|
|
20230712,182100,78031370,16770,16770,16770,16770,0
|
|
20230712,182000,78031370,16770,16770,16770,16770,0
|
|
20230712,181900,78031370,16770,16770,16770,16770,0
|
|
20230712,181800,78031370,16770,16770,16770,16770,0
|
|
20230712,181700,78031370,16770,16770,16770,16770,0
|
|
20230712,181600,78031370,16770,16770,16770,16770,0
|
|
20230712,181500,78031370,16770,16770,16770,16770,0
|
|
20230712,181400,78031370,16770,16770,16770,16770,0
|
|
20230712,181300,78031370,16770,16770,16770,16770,0
|
|
20230712,181200,78031370,16770,16770,16770,16770,0
|
|
20230712,181100,78031370,16770,16770,16770,16770,3
|
|
20230712,181000,78031370,16770,16770,16770,16770,0
|
|
20230712,180900,78031370,16770,16770,16770,16770,0
|
|
20230712,180800,78031370,16770,16770,16770,16770,0
|
|
20230712,180700,78031370,16770,16770,16770,16770,0
|
|
20230712,180600,78031370,16770,16770,16770,16770,0
|
|
20230712,180500,78031370,16770,16770,16770,16770,0
|
|
20230712,180400,78031370,16770,16770,16770,16770,0
|
|
20230712,180300,78031370,16770,16770,16770,16770,0
|
|
20230712,180200,78031370,16770,16770,16770,16770,0
|
|
20230712,180100,78031370,16770,16770,16770,16770,0
|
|
20230712,180000,78031370,16770,16770,16770,16770,0
|
|
20230712,175900,78031370,16770,16770,16770,16770,0
|
|
20230712,175800,78031370,16770,16770,16770,16770,0
|
|
20230712,175700,78031370,16770,16770,16770,16770,0
|
|
20230712,175600,78031370,16770,16770,16770,16770,0
|
|
20230712,175500,78031370,16770,16770,16770,16770,0
|
|
20230712,175400,78031370,16770,16770,16770,16770,0
|
|
20230712,175300,78031370,16770,16770,16770,16770,0
|
|
20230712,175200,78031370,16770,16770,16770,16770,0
|
|
20230712,175100,78031370,16770,16770,16770,16770,0
|
|
20230712,175000,78031370,16770,16770,16770,16770,0
|
|
20230712,174900,78031370,16770,16770,16770,16770,0
|
|
20230712,174800,78031370,16770,16770,16770,16770,0
|
|
20230712,174700,78031370,16770,16770,16770,16770,0
|
|
20230712,174600,78031370,16770,16770,16770,16770,0
|
|
20230712,174500,78031370,16770,16770,16770,16770,0
|
|
20230712,174400,78031370,16770,16770,16770,16770,0
|
|
20230712,174300,78031370,16770,16770,16770,16770,0
|
|
20230712,174200,78031370,16770,16770,16770,16770,0
|
|
20230712,174100,78031370,16770,16770,16770,16770,3
|
|
20230712,174000,78031370,16770,16770,16770,16770,0
|
|
20230712,173900,78031370,16770,16770,16770,16770,0
|
|
20230712,173800,78031370,16770,16770,16770,16770,0
|
|
20230712,173700,78031370,16770,16770,16770,16770,0
|
|
20230712,173600,78031370,16770,16770,16770,16770,0
|
|
20230712,173500,78031370,16770,16770,16770,16770,0
|
|
20230712,173400,78031370,16770,16770,16770,16770,0
|
|
20230712,173300,78031370,16770,16770,16770,16770,0
|
|
20230712,173200,78031370,16770,16770,16770,16770,0
|
|
20230712,173100,78031370,16770,16770,16770,16770,0
|
|
20230712,173000,78031370,16770,16770,16770,16770,0
|
|
20230712,172900,78031370,16770,16770,16770,16770,0
|
|
20230712,172800,78031370,16770,16770,16770,16770,0
|
|
20230712,172700,78031370,16770,16770,16770,16770,0
|
|
20230712,172600,78031370,16770,16770,16770,16770,0
|
|
20230712,172500,78031370,16770,16770,16770,16770,0
|
|
20230712,172400,78031370,16770,16770,16770,16770,0
|
|
20230712,172300,78031370,16770,16770,16770,16770,0
|
|
20230712,172200,78031370,16770,16770,16770,16770,0
|
|
20230712,172100,78031370,16770,16770,16770,16770,0
|
|
20230712,172000,78031370,16770,16770,16770,16770,0
|
|
20230712,171900,78031370,16770,16770,16770,16770,0
|
|
20230712,171800,78031370,16770,16770,16770,16770,0
|
|
20230712,171700,78031370,16770,16770,16770,16770,0
|
|
20230712,171600,78031370,16770,16770,16770,16770,0
|
|
20230712,171500,78031370,16770,16770,16770,16770,0
|
|
20230712,171400,78031370,16770,16770,16770,16770,0
|
|
20230712,171300,78031370,16770,16770,16770,16770,0
|
|
20230712,171200,78031370,16770,16770,16770,16770,0
|
|
20230712,171100,78031370,16770,16770,16770,16770,3
|
|
20230712,171000,78031370,16770,16770,16770,16770,0
|
|
20230712,170900,78031370,16770,16770,16770,16770,0
|
|
20230712,170800,78031370,16770,16770,16770,16770,0
|
|
20230712,170700,78031370,16770,16770,16770,16770,0
|
|
20230712,170600,78031370,16770,16770,16770,16770,0
|
|
20230712,170500,78031370,16770,16770,16770,16770,0
|
|
20230712,170400,78031370,16770,16770,16770,16770,0
|
|
20230712,170300,78031370,16770,16770,16770,16770,0
|
|
20230712,170200,78031370,16770,16770,16770,16770,0
|
|
20230712,170100,78031370,16770,16770,16770,16770,0
|
|
20230712,170000,78031370,16770,16770,16770,16770,0
|
|
20230712,165900,78031370,16770,16770,16770,16770,0
|
|
20230712,165800,78031370,16770,16770,16770,16770,0
|
|
20230712,165700,78031370,16770,16770,16770,16770,0
|
|
20230712,165600,78031370,16770,16770,16770,16770,0
|
|
20230712,165500,78031370,16770,16770,16770,16770,0
|
|
20230712,165400,78031370,16770,16770,16770,16770,0
|
|
20230712,165300,78031370,16770,16770,16770,16770,0
|
|
20230712,165200,78031370,16770,16770,16770,16770,0
|
|
20230712,165100,78031370,16770,16770,16770,16770,0
|
|
20230712,165000,78031370,16770,16770,16770,16770,0
|
|
20230712,164900,78031370,16770,16770,16770,16770,0
|
|
20230712,164800,78031370,16770,16770,16770,16770,0
|
|
20230712,164700,78031370,16770,16770,16770,16770,0
|
|
20230712,164600,78031370,16770,16770,16770,16770,0
|
|
20230712,164500,78031370,16770,16770,16770,16770,0
|
|
20230712,164400,78031370,16770,16770,16770,16770,0
|
|
20230712,164300,78031370,16770,16770,16770,16770,0
|
|
20230712,164200,78031370,16770,16770,16770,16770,0
|
|
20230712,164100,78031370,16770,16770,16770,16770,3
|
|
20230712,164000,78031370,16770,16770,16770,16770,0
|
|
20230712,163900,78031370,16770,16770,16770,16770,0
|
|
20230712,163800,78031370,16770,16770,16770,16770,0
|
|
20230712,163700,78031370,16770,16770,16770,16770,0
|
|
20230712,163600,78031370,16770,16770,16770,16770,0
|
|
20230712,163500,78031370,16770,16770,16770,16770,0
|
|
20230712,163400,78031370,16770,16770,16770,16770,0
|
|
20230712,163300,78031370,16770,16770,16770,16770,0
|
|
20230712,163200,78031370,16770,16770,16770,16770,0
|
|
20230712,163100,78031370,16770,16770,16770,16770,0
|
|
20230712,163000,78031370,16770,16770,16770,16770,0
|
|
20230712,162900,78031370,16770,16770,16770,16770,0
|
|
20230712,162800,78031370,16770,16770,16770,16770,0
|
|
20230712,162700,78031370,16770,16770,16770,16770,0
|
|
20230712,162600,78031370,16770,16770,16770,16770,0
|
|
20230712,162500,78031370,16770,16770,16770,16770,0
|
|
20230712,162400,78031370,16770,16770,16770,16770,0
|
|
20230712,162300,78031370,16770,16770,16770,16770,0
|
|
20230712,162200,78031370,16770,16770,16770,16770,0
|
|
20230712,162100,78031370,16770,16770,16770,16770,0
|
|
20230712,162000,78031370,16770,16770,16770,16770,0
|
|
20230712,161900,78031370,16770,16770,16770,16770,0
|
|
20230712,161800,78031370,16770,16770,16770,16770,0
|
|
20230712,161700,78031370,16770,16770,16770,16770,0
|
|
20230712,161600,78031370,16770,16770,16770,16770,0
|
|
20230712,161500,78031370,16770,16770,16770,16770,0
|
|
20230712,161400,78031370,16770,16770,16770,16770,0
|
|
20230712,161300,78031370,16770,16770,16770,16770,0
|
|
20230712,161200,78031370,16770,16770,16770,16770,0
|
|
20230712,161100,78031370,16770,16770,16770,16770,3
|
|
20230712,161000,78031370,16770,16770,16770,16770,0
|
|
20230712,160900,78031370,16770,16770,16770,16770,0
|
|
20230712,160800,78031370,16770,16770,16770,16770,0
|
|
20230712,160700,78031370,16770,16770,16770,16770,0
|
|
20230712,160600,78031370,16770,16770,16770,16770,0
|
|
20230712,160500,78031370,16770,16770,16770,16770,0
|
|
20230712,160400,78031370,16770,16770,16770,16770,0
|
|
20230712,160300,78031370,16770,16770,16770,16770,0
|
|
20230712,160200,78031370,16770,16770,16770,16770,0
|
|
20230712,160100,78031370,16770,16770,16770,16770,0
|
|
20230712,160000,78031370,16770,16770,16770,16770,0
|
|
20230712,155900,78031370,16770,16770,16770,16770,0
|
|
20230712,155800,78031370,16770,16770,16770,16770,0
|
|
20230712,155700,78031370,16770,16770,16770,16770,0
|
|
20230712,155600,78031370,16770,16770,16770,16770,0
|
|
20230712,155500,78031370,16770,16770,16770,16770,0
|
|
20230712,155400,78031370,16770,16770,16770,16770,0
|
|
20230712,155300,78031370,16770,16770,16770,16770,0
|
|
20230712,155200,78031370,16770,16770,16770,16770,0
|
|
20230712,155100,78031370,16770,16770,16770,16770,0
|
|
20230712,155000,78031370,16770,16770,16770,16770,0
|
|
20230712,154900,78031370,16770,16770,16770,16770,0
|
|
20230712,154800,78031370,16770,16770,16770,16770,0
|
|
20230712,154700,78031370,16770,16770,16770,16770,0
|
|
20230712,154600,78031370,16770,16770,16770,16770,0
|
|
20230712,154500,78031370,16770,16770,16770,16770,0
|
|
20230712,154400,78031370,16770,16770,16770,16770,0
|
|
20230712,154300,78031370,16770,16770,16770,16770,0
|
|
20230712,154200,78031370,16770,16770,16770,16770,0
|
|
20230712,154100,78031370,16770,16770,16770,16770,3
|
|
20230712,154000,78031370,16770,16770,16770,16770,0
|
|
20230712,153900,78031370,16770,16770,16770,16770,0
|
|
20230712,153800,78031370,16770,16770,16770,16770,0
|
|
20230712,153700,78031370,16770,16770,16770,16770,0
|
|
20230712,153600,78031370,16770,16770,16770,16770,0
|
|
20230712,153500,78031370,16770,16770,16770,16770,0
|
|
20230712,153400,78031370,16770,16770,16770,16770,0
|
|
20230712,153300,78031370,16770,16770,16770,16770,0
|
|
20230712,153200,78031370,16770,16770,16770,16770,0
|
|
20230712,153100,78031370,16770,16770,16770,16770,0
|
|
20230712,153000,78031370,16770,16770,16770,16770,3
|
|
20230712,152900,77981060,16770,16770,16770,16770,0
|
|
20230712,152800,77981060,16770,16770,16770,16770,0
|
|
20230712,152700,77981060,16770,16770,16770,16770,0
|
|
20230712,152600,77981060,16770,16770,16770,16770,0
|
|
20230712,152500,77981060,16770,16770,16770,16770,0
|
|
20230712,152400,77981060,16770,16770,16770,16770,0
|
|
20230712,152300,77981060,16770,16770,16770,16770,0
|
|
20230712,152200,77981060,16770,16770,16770,16770,0
|
|
20230712,152100,77981060,16770,16770,16770,16770,0
|
|
20230712,152000,77981060,16770,16770,16770,16770,0
|
|
20230712,151900,77981060,16770,16780,16780,16770,80
|
|
20230712,151800,76638980,16850,16850,16850,16850,0
|
|
20230712,151700,76638980,16850,16850,16850,16850,0
|
|
20230712,151600,76638980,16850,16850,16850,16850,0
|
|
20230712,151500,76638980,16850,16850,16850,16850,0
|
|
20230712,151400,76638980,16850,16850,16850,16850,0
|
|
20230712,151300,76638980,16850,16850,16850,16850,6
|
|
20230712,151200,76537880,16870,16870,16870,16870,0
|
|
20230712,151100,76537880,16870,16870,16870,16870,0
|
|
20230712,151000,76537880,16870,16870,16870,16870,0
|
|
20230712,150900,76537880,16870,16870,16870,16870,0
|
|
20230712,150800,76537880,16870,16870,16870,16870,9
|
|
20230712,150700,76386050,16870,16870,16870,16870,0
|
|
20230712,150600,76386050,16870,16870,16870,16870,0
|
|
20230712,150500,76386050,16870,16870,16870,16870,1
|
|
20230712,150400,76369180,16800,16800,16800,16800,0
|
|
20230712,150300,76369180,16800,16800,16800,16800,0
|
|
20230712,150200,76369180,16800,16800,16800,16800,80
|
|
20230712,150100,75025180,16900,16900,16900,16900,0
|
|
20230712,150000,75025180,16900,16900,16900,16900,0
|
|
20230712,145900,75025180,16900,16900,16900,16900,0
|
|
20230712,145800,75025180,16900,16900,16900,16900,0
|
|
20230712,145700,75025180,16900,16900,16900,16900,0
|
|
20230712,145600,75025180,16900,16900,16900,16900,0
|
|
20230712,145500,75025180,16900,16900,16900,16900,0
|
|
20230712,145400,75025180,16900,16900,16900,16900,0
|
|
20230712,145300,75025180,16900,16900,16900,16900,0
|
|
20230712,145200,75025180,16900,16900,16900,16900,100
|
|
20230712,145100,73335180,16970,16810,16970,16810,893
|
|
20230712,145000,58219830,16770,16770,16770,16770,0
|
|
20230712,144900,58219830,16770,16770,16770,16770,0
|
|
20230712,144800,58219830,16770,16770,16770,16770,0
|
|
20230712,144700,58219830,16770,16770,16770,16770,0
|
|
20230712,144600,58219830,16770,16770,16770,16770,0
|
|
20230712,144500,58219830,16770,16770,16770,16770,0
|
|
20230712,144400,58219830,16770,16770,16770,16770,0
|
|
20230712,144300,58219830,16770,16770,16770,16770,0
|
|
20230712,144200,58219830,16770,16780,16780,16770,5
|
|
20230712,144100,58135950,16770,16770,16770,16770,0
|
|
20230712,144000,58135950,16770,16770,16770,16770,0
|
|
20230712,143900,58135950,16770,16770,16770,16770,0
|
|
20230712,143800,58135950,16770,16770,16770,16770,0
|
|
20230712,143700,58135950,16770,16770,16770,16770,0
|
|
20230712,143600,58135950,16770,16770,16770,16770,0
|
|
20230712,143500,58135950,16770,16770,16770,16770,0
|
|
20230712,143400,58135950,16770,16770,16770,16770,0
|
|
20230712,143300,58135950,16770,16770,16770,16770,0
|
|
20230712,143200,58135950,16770,16770,16770,16770,0
|
|
20230712,143100,58135950,16770,16770,16770,16770,0
|
|
20230712,143000,58135950,16770,16770,16770,16770,0
|
|
20230712,142900,58135950,16770,16770,16770,16770,0
|
|
20230712,142800,58135950,16770,16770,16770,16770,0
|
|
20230712,142700,58135950,16770,16770,16770,16770,0
|
|
20230712,142600,58135950,16770,16770,16770,16770,0
|
|
20230712,142500,58135950,16770,16770,16770,16770,0
|
|
20230712,142400,58135950,16770,16770,16770,16770,0
|
|
20230712,142300,58135950,16770,16770,16770,16770,0
|
|
20230712,142200,58135950,16770,16770,16770,16770,0
|
|
20230712,142100,58135950,16770,16770,16770,16770,0
|
|
20230712,142000,58135950,16770,16770,16770,16770,0
|
|
20230712,141900,58135950,16770,16770,16770,16770,0
|
|
20230712,141800,58135950,16770,16770,16770,16770,0
|
|
20230712,141700,58135950,16770,16770,16770,16770,0
|
|
20230712,141600,58135950,16770,16770,16770,16770,0
|
|
20230712,141500,58135950,16770,16770,16770,16770,0
|
|
20230712,141400,58135950,16770,16770,16770,16770,0
|
|
20230712,141300,58135950,16770,16770,16770,16770,0
|
|
20230712,141200,58135950,16770,16770,16770,16770,0
|
|
20230712,141100,58135950,16770,16770,16770,16770,0
|
|
20230712,141000,58135950,16770,16770,16770,16770,0
|
|
20230712,140900,58135950,16770,16770,16770,16770,0
|
|
20230712,140800,58135950,16770,16770,16770,16770,0
|
|
20230712,140700,58135950,16770,16780,16780,16770,54
|
|
20230712,140600,57230180,16780,16790,16790,16780,82
|
|
20230712,140500,55854210,16800,16800,16800,16800,0
|
|
20230712,140400,55854210,16800,16800,16800,16800,0
|
|
20230712,140300,55854210,16800,16800,16800,16800,0
|
|
20230712,140200,55854210,16800,16800,16800,16800,0
|
|
20230712,140100,55854210,16800,16800,16800,16800,0
|
|
20230712,140000,55854210,16800,16800,16800,16800,0
|
|
20230712,135900,55854210,16800,16800,16800,16800,2
|
|
20230712,135800,55820610,16820,16820,16820,16820,0
|
|
20230712,135700,55820610,16820,16820,16820,16820,0
|
|
20230712,135600,55820610,16820,16820,16820,16820,0
|
|
20230712,135500,55820610,16820,16820,16820,16820,0
|
|
20230712,135400,55820610,16820,16820,16820,16820,0
|
|
20230712,135300,55820610,16820,16820,16820,16820,0
|
|
20230712,135200,55820610,16820,16820,16820,16820,0
|
|
20230712,135100,55820610,16820,16820,16820,16820,0
|
|
20230712,135000,55820610,16820,16820,16820,16820,0
|
|
20230712,134900,55820610,16820,16820,16820,16820,0
|
|
20230712,134800,55820610,16820,16820,16820,16820,0
|
|
20230712,134700,55820610,16820,16820,16820,16820,10
|
|
20230712,134600,55652410,16820,16820,16820,16820,0
|
|
20230712,134500,55652410,16820,16820,16820,16820,0
|
|
20230712,134400,55652410,16820,16820,16820,16820,0
|
|
20230712,134300,55652410,16820,16820,16820,16820,0
|
|
20230712,134200,55652410,16820,16820,16820,16820,0
|
|
20230712,134100,55652410,16820,16820,16820,16820,0
|
|
20230712,134000,55652410,16820,16820,16820,16820,0
|
|
20230712,133900,55652410,16820,16820,16820,16820,0
|
|
20230712,133800,55652410,16820,16820,16820,16820,0
|
|
20230712,133700,55652410,16820,16820,16820,16820,0
|
|
20230712,133600,55652410,16820,16820,16820,16820,0
|
|
20230712,133500,55652410,16820,16820,16820,16820,0
|
|
20230712,133400,55652410,16820,16820,16820,16820,0
|
|
20230712,133300,55652410,16820,16820,16820,16820,1
|
|
20230712,133200,55635590,16780,16780,16780,16780,0
|
|
20230712,133100,55635590,16780,16780,16780,16780,0
|
|
20230712,133000,55635590,16780,16780,16780,16780,0
|
|
20230712,132900,55635590,16780,16780,16780,16780,0
|
|
20230712,132800,55635590,16780,16780,16780,16780,1
|
|
20230712,132700,55618810,16800,16800,16800,16800,11
|
|
20230712,132600,55434010,16820,16820,16820,16820,0
|
|
20230712,132500,55434010,16820,16820,16820,16820,2
|
|
20230712,132400,55400370,16800,16800,16800,16800,0
|
|
20230712,132300,55400370,16800,16800,16800,16800,0
|
|
20230712,132200,55400370,16800,16800,16800,16800,0
|
|
20230712,132100,55400370,16800,16800,16800,16800,0
|
|
20230712,132000,55400370,16800,16800,16800,16800,0
|
|
20230712,131900,55400370,16800,16800,16800,16800,0
|
|
20230712,131800,55400370,16800,16800,16800,16800,0
|
|
20230712,131700,55400370,16800,16800,16800,16800,0
|
|
20230712,131600,55400370,16800,16800,16800,16800,0
|
|
20230712,131500,55400370,16800,16800,16800,16800,0
|
|
20230712,131400,55400370,16800,16800,16800,16800,0
|
|
20230712,131300,55400370,16800,16800,16800,16800,0
|
|
20230712,131200,55400370,16800,16800,16800,16800,0
|
|
20230712,131100,55400370,16800,16800,16800,16800,1
|
|
20230712,131000,55383570,16820,16810,16820,16810,4
|
|
20230712,130900,55316320,16800,16810,16810,16800,80
|
|
20230712,130800,53971540,16850,16850,16870,16850,5
|
|
20230712,130700,53887260,16830,16800,16870,16800,19
|
|
20230712,130600,53567680,16770,16770,16770,16770,0
|
|
20230712,130500,53567680,16770,16770,16770,16770,0
|
|
20230712,130400,53567680,16770,16770,16770,16770,0
|
|
20230712,130300,53567680,16770,16790,16790,16770,40
|
|
20230712,130200,52896850,16800,16810,16810,16800,271
|
|
20230712,130100,48343250,16810,16860,16860,16810,14
|
|
20230712,130000,48107610,16870,16870,16870,16870,0
|
|
20230712,125900,48107610,16870,16870,16870,16870,0
|
|
20230712,125800,48107610,16870,16870,16870,16870,0
|
|
20230712,125700,48107610,16870,16870,16870,16870,0
|
|
20230712,125600,48107610,16870,16870,16870,16870,0
|
|
20230712,125500,48107610,16870,16870,16870,16870,0
|
|
20230712,125400,48107610,16870,16870,16870,16870,0
|
|
20230712,125300,48107610,16870,16870,16870,16870,0
|
|
20230712,125200,48107610,16870,16870,16870,16870,0
|
|
20230712,125100,48107610,16870,16870,16870,16870,0
|
|
20230712,125000,48107610,16870,16870,16870,16870,0
|
|
20230712,124900,48107610,16870,16870,16870,16870,1
|
|
20230712,124800,48090740,16870,16870,16870,16870,0
|
|
20230712,124700,48090740,16870,16870,16870,16870,0
|
|
20230712,124600,48090740,16870,16870,16870,16870,0
|
|
20230712,124500,48090740,16870,16870,16870,16870,0
|
|
20230712,124400,48090740,16870,16870,16870,16870,0
|
|
20230712,124300,48090740,16870,16870,16870,16870,0
|
|
20230712,124200,48090740,16870,16870,16870,16870,0
|
|
20230712,124100,48090740,16870,16870,16870,16870,0
|
|
20230712,124000,48090740,16870,16870,16870,16870,0
|
|
20230712,123900,48090740,16870,16870,16870,16870,0
|
|
20230712,123800,48090740,16870,16870,16870,16870,0
|
|
20230712,123700,48090740,16870,16870,16870,16870,0
|
|
20230712,123600,48090740,16870,16870,16870,16870,0
|
|
20230712,123500,48090740,16870,16870,16870,16870,0
|
|
20230712,123400,48090740,16870,16860,16870,16860,18
|
|
20230712,123300,47787150,16870,16870,16870,16870,3
|
|
20230712,123200,47736540,16860,16860,16860,16860,0
|
|
20230712,123100,47736540,16860,16860,16860,16860,0
|
|
20230712,123000,47736540,16860,16860,16860,16860,0
|
|
20230712,122900,47736540,16860,16860,16860,16860,0
|
|
20230712,122800,47736540,16860,16860,16860,16860,0
|
|
20230712,122700,47736540,16860,16860,16860,16860,0
|
|
20230712,122600,47736540,16860,16860,16860,16860,0
|
|
20230712,122500,47736540,16860,16860,16860,16860,0
|
|
20230712,122400,47736540,16860,16860,16860,16860,0
|
|
20230712,122300,47736540,16860,16860,16860,16860,0
|
|
20230712,122200,47736540,16860,16860,16860,16860,0
|
|
20230712,122100,47736540,16860,16860,16860,16860,0
|
|
20230712,122000,47736540,16860,16860,16860,16860,0
|
|
20230712,121900,47736540,16860,16860,16860,16860,0
|
|
20230712,121800,47736540,16860,16860,16860,16860,0
|
|
20230712,121700,47736540,16860,16860,16860,16860,0
|
|
20230712,121600,47736540,16860,16860,16860,16860,2
|
|
20230712,121500,47702820,16810,16810,16810,16810,0
|
|
20230712,121400,47702820,16810,16810,16810,16810,0
|
|
20230712,121300,47702820,16810,16810,16810,16810,0
|
|
20230712,121200,47702820,16810,16810,16810,16810,0
|
|
20230712,121100,47702820,16810,16810,16810,16810,0
|
|
20230712,121000,47702820,16810,16810,16810,16810,0
|
|
20230712,120900,47702820,16810,16810,16810,16810,0
|
|
20230712,120800,47702820,16810,16810,16810,16810,0
|
|
20230712,120700,47702820,16810,16810,16810,16810,0
|
|
20230712,120600,47702820,16810,16810,16810,16810,0
|
|
20230712,120500,47702820,16810,16810,16810,16810,0
|
|
20230712,120400,47702820,16810,16810,16810,16810,0
|
|
20230712,120300,47702820,16810,16810,16810,16810,0
|
|
20230712,120200,47702820,16810,16810,16810,16810,0
|
|
20230712,120100,47702820,16810,16810,16810,16810,0
|
|
20230712,120000,47702820,16810,16810,16810,16810,0
|
|
20230712,115900,47702820,16810,16810,16810,16810,0
|
|
20230712,115800,47702820,16810,16810,16810,16810,0
|
|
20230712,115700,47702820,16810,16810,16810,16810,0
|
|
20230712,115600,47702820,16810,16810,16810,16810,0
|
|
20230712,115500,47702820,16810,16810,16810,16810,0
|
|
20230712,115400,47702820,16810,16810,16810,16810,0
|
|
20230712,115300,47702820,16810,16810,16810,16810,0
|
|
20230712,115200,47702820,16810,16810,16810,16810,0
|
|
20230712,115100,47702820,16810,16810,16810,16810,0
|
|
20230712,115000,47702820,16810,16810,16810,16810,0
|
|
20230712,114900,47702820,16810,16810,16810,16810,0
|
|
20230712,114800,47702820,16810,16810,16810,16810,0
|
|
20230712,114700,47702820,16810,16810,16810,16810,0
|
|
20230712,114600,47702820,16810,16810,16810,16810,0
|
|
20230712,114500,47702820,16810,16810,16810,16810,0
|
|
20230712,114400,47702820,16810,16810,16810,16810,0
|
|
20230712,114300,47702820,16810,16810,16810,16810,0
|
|
20230712,114200,47702820,16810,16810,16810,16810,0
|
|
20230712,114100,47702820,16810,16850,16850,16810,2
|
|
20230712,114000,47669160,16810,16810,16810,16810,0
|
|
20230712,113900,47669160,16810,16810,16810,16810,0
|
|
20230712,113800,47669160,16810,16810,16810,16810,0
|
|
20230712,113700,47669160,16810,16810,16810,16810,0
|
|
20230712,113600,47669160,16810,16810,16810,16810,0
|
|
20230712,113500,47669160,16810,16810,16810,16810,0
|
|
20230712,113400,47669160,16810,16810,16810,16810,0
|
|
20230712,113300,47669160,16810,16810,16810,16810,0
|
|
20230712,113200,47669160,16810,16810,16810,16810,0
|
|
20230712,113100,47669160,16810,16810,16810,16810,0
|
|
20230712,113000,47669160,16810,16810,16810,16810,0
|
|
20230712,112900,47669160,16810,16810,16810,16810,0
|
|
20230712,112800,47669160,16810,16820,16820,16810,113
|
|
20230712,112700,45769170,16820,16860,16920,16820,75
|
|
20230712,112600,44501800,16910,16910,16910,16910,0
|
|
20230712,112500,44501800,16910,16910,16910,16910,0
|
|
20230712,112400,44501800,16910,16910,16910,16910,0
|
|
20230712,112300,44501800,16910,16910,16910,16910,0
|
|
20230712,112200,44501800,16910,16910,16910,16910,0
|
|
20230712,112100,44501800,16910,16910,16910,16910,0
|
|
20230712,112000,44501800,16910,16910,16910,16910,16
|
|
20230712,111900,44231240,16810,16830,16830,16810,61
|
|
20230712,111800,43204650,16810,16810,16810,16810,0
|
|
20230712,111700,43204650,16810,16810,16810,16810,0
|
|
20230712,111600,43204650,16810,16810,16810,16810,0
|
|
20230712,111500,43204650,16810,16810,16810,16810,0
|
|
20230712,111400,43204650,16810,16810,16810,16810,0
|
|
20230712,111300,43204650,16810,16810,16810,16810,0
|
|
20230712,111200,43204650,16810,16810,16810,16810,0
|
|
20230712,111100,43204650,16810,16810,16810,16810,0
|
|
20230712,111000,43204650,16810,16810,16810,16810,0
|
|
20230712,110900,43204650,16810,16810,16810,16810,0
|
|
20230712,110800,43204650,16810,16810,16810,16810,0
|
|
20230712,110700,43204650,16810,16810,16810,16810,0
|
|
20230712,110600,43204650,16810,16810,16810,16810,257
|
|
20230712,110500,38884480,16810,16810,16810,16810,0
|
|
20230712,110400,38884480,16810,16810,16810,16810,0
|
|
20230712,110300,38884480,16810,16810,16810,16810,391
|
|
20230712,110200,32311770,16810,16820,16820,16810,72
|
|
20230712,110100,31100750,16820,16820,16820,16820,0
|
|
20230712,110000,31100750,16820,16820,16820,16820,0
|
|
20230712,105900,31100750,16820,16820,16820,16820,0
|
|
20230712,105800,31100750,16820,16820,16820,16820,0
|
|
20230712,105700,31100750,16820,16820,16820,16820,17
|
|
20230712,105600,30814810,16820,16820,16820,16820,0
|
|
20230712,105500,30814810,16820,16820,16820,16820,1
|
|
20230712,105400,30797990,16820,16820,16820,16820,0
|
|
20230712,105300,30797990,16820,16820,16820,16820,0
|
|
20230712,105200,30797990,16820,16820,16820,16820,0
|
|
20230712,105100,30797990,16820,16820,16820,16820,0
|
|
20230712,105000,30797990,16820,16820,16820,16820,0
|
|
20230712,104900,30797990,16820,16820,16820,16820,0
|
|
20230712,104800,30797990,16820,16820,16820,16820,0
|
|
20230712,104700,30797990,16820,16820,16820,16820,146
|
|
20230712,104600,28342270,16860,16860,16860,16860,2
|
|
20230712,104500,28308550,16980,16980,16980,16980,0
|
|
20230712,104400,28308550,16980,16980,16980,16980,0
|
|
20230712,104300,28308550,16980,16980,16980,16980,0
|
|
20230712,104200,28308550,16980,16980,16980,16980,0
|
|
20230712,104100,28308550,16980,16980,16980,16980,0
|
|
20230712,104000,28308550,16980,16980,16980,16980,0
|
|
20230712,103900,28308550,16980,16980,16980,16980,0
|
|
20230712,103800,28308550,16980,16980,16980,16980,0
|
|
20230712,103700,28308550,16980,16980,16980,16980,0
|
|
20230712,103600,28308550,16980,16980,16980,16980,0
|
|
20230712,103500,28308550,16980,16830,16980,16830,64
|
|
20230712,103400,27231280,16830,16830,16830,16830,78
|
|
20230712,103300,25918540,16810,16810,16810,16810,0
|
|
20230712,103200,25918540,16810,16810,16810,16810,0
|
|
20230712,103100,25918540,16810,16810,16810,16810,0
|
|
20230712,103000,25918540,16810,16810,16810,16810,0
|
|
20230712,102900,25918540,16810,16810,16810,16810,0
|
|
20230712,102800,25918540,16810,16810,16810,16810,0
|
|
20230712,102700,25918540,16810,16820,16820,16810,20
|
|
20230712,102600,25582310,16810,16810,16810,16810,0
|
|
20230712,102500,25582310,16810,16810,16810,16810,0
|
|
20230712,102400,25582310,16810,16810,16810,16810,0
|
|
20230712,102300,25582310,16810,16810,16810,16810,0
|
|
20230712,102200,25582310,16810,16810,16810,16810,0
|
|
20230712,102100,25582310,16810,16810,16810,16810,160
|
|
20230712,102000,22892710,16830,16830,16830,16830,0
|
|
20230712,101900,22892710,16830,16830,16830,16830,0
|
|
20230712,101800,22892710,16830,16830,16830,16830,0
|
|
20230712,101700,22892710,16830,16830,16830,16830,1
|
|
20230712,101600,22875880,16830,16830,16830,16830,1
|
|
20230712,101500,22859050,16830,16830,16830,16830,0
|
|
20230712,101400,22859050,16830,16830,16830,16830,0
|
|
20230712,101300,22859050,16830,16830,16830,16830,0
|
|
20230712,101200,22859050,16830,16830,16830,16830,0
|
|
20230712,101100,22859050,16830,16830,16830,16830,0
|
|
20230712,101000,22859050,16830,16830,16830,16830,0
|
|
20230712,100900,22859050,16830,16830,16830,16830,0
|
|
20230712,100800,22859050,16830,16830,16830,16830,0
|
|
20230712,100700,22859050,16830,16830,16830,16830,2
|
|
20230712,100600,22825390,16810,16810,16810,16810,0
|
|
20230712,100500,22825390,16810,16810,16810,16810,2
|
|
20230712,100400,22791770,16810,16820,16820,16810,60
|
|
20230712,100300,21783150,16820,16820,16820,16820,0
|
|
20230712,100200,21783150,16820,16820,16820,16820,0
|
|
20230712,100100,21783150,16820,16820,16820,16820,0
|
|
20230712,100000,21783150,16820,16820,16820,16820,1
|
|
20230712,095900,21766330,16820,16820,16820,16820,0
|
|
20230712,095800,21766330,16820,16820,16820,16820,0
|
|
20230712,095700,21766330,16820,16820,16820,16820,1
|
|
20230712,095600,21749510,16820,16760,16820,16760,152
|
|
20230712,095500,19196290,16800,16800,16800,16800,0
|
|
20230712,095400,19196290,16800,16820,16820,16800,357
|
|
20230712,095300,13192390,16830,16830,16830,16830,0
|
|
20230712,095200,13192390,16830,16830,16830,16830,0
|
|
20230712,095100,13192390,16830,16830,16830,16830,0
|
|
20230712,095000,13192390,16830,16830,16830,16830,36
|
|
20230712,094900,12586510,16830,16830,16830,16830,0
|
|
20230712,094800,12586510,16830,16830,16830,16830,0
|
|
20230712,094700,12586510,16830,16880,16880,16830,185
|
|
20230712,094600,9468440,16880,16880,16880,16880,0
|
|
20230712,094500,9468440,16880,16880,16920,16880,4
|
|
20230712,094400,9400840,16920,16920,16920,16920,0
|
|
20230712,094300,9400840,16920,16920,16920,16920,3
|
|
20230712,094200,9350080,16980,16980,16980,16980,5
|
|
20230712,094100,9265180,16970,16970,16970,16970,10
|
|
20230712,094000,9095480,16970,16970,16970,16970,0
|
|
20230712,093900,9095480,16970,16970,16970,16970,0
|
|
20230712,093800,9095480,16970,16970,16970,16970,0
|
|
20230712,093700,9095480,16970,16970,16970,16970,1
|
|
20230712,093600,9078510,16850,16850,16850,16850,0
|
|
20230712,093500,9078510,16850,16850,16850,16850,0
|
|
20230712,093400,9078510,16850,16850,16850,16850,0
|
|
20230712,093300,9078510,16850,16850,16850,16850,0
|
|
20230712,093200,9078510,16850,16850,16850,16850,1
|
|
20230712,093100,9061660,16830,16830,16830,16830,1
|
|
20230712,093000,9044830,16830,16830,16830,16830,1
|
|
20230712,092900,9028000,16820,16820,16820,16820,0
|
|
20230712,092800,9028000,16820,16820,16820,16820,0
|
|
20230712,092700,9028000,16820,16820,16820,16820,0
|
|
20230712,092600,9028000,16820,16820,16820,16820,0
|
|
20230712,092500,9028000,16820,16820,16820,16820,0
|
|
20230712,092400,9028000,16820,16820,16820,16820,0
|
|
20230712,092300,9028000,16820,16820,16820,16820,0
|
|
20230712,092200,9028000,16820,16820,16820,16820,4
|
|
20230712,092100,8960720,16800,16800,16800,16800,20
|
|
20230712,092000,8624720,16800,16800,16800,16800,0
|
|
20230712,091900,8624720,16800,16800,16800,16800,0
|
|
20230712,091800,8624720,16800,16800,16800,16800,0
|
|
20230712,091700,8624720,16800,16800,16800,16800,0
|
|
20230712,091600,8624720,16800,16800,16800,16800,10
|
|
20230712,091500,8456720,16800,16800,16800,16800,0
|
|
20230712,091400,8456720,16800,16800,16800,16800,0
|
|
20230712,091300,8456720,16800,16800,16800,16800,0
|
|
20230712,091200,8456720,16800,16800,16800,16800,0
|
|
20230712,091100,8456720,16800,16790,16800,16790,50
|
|
20230712,091000,7617210,16790,16790,16790,16790,1
|
|
20230712,090900,7600420,16740,16740,16740,16740,0
|
|
20230712,090800,7600420,16740,16750,16750,16740,59
|
|
20230712,090700,6612730,16740,16740,16740,16740,1
|
|
20230712,090600,6595990,16990,16990,16990,16990,0
|
|
20230712,090500,6595990,16990,16990,16990,16990,1
|
|
20230712,090400,6579000,17000,17000,17000,17000,0
|
|
20230712,090300,6579000,17000,17000,17000,17000,0
|
|
20230712,090200,6579000,17000,17000,17000,17000,0
|
|
20230712,090100,6579000,17000,17000,17000,17000,235
|
|
20230712,090000,2584000,17000,17000,17000,17000,152
|