628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192500,221888640,9150,9150,9150,9150,1657
|
|
20230719,192400,221888640,9150,9150,9150,9150,0
|
|
20230719,192300,221888640,9150,9150,9150,9150,0
|
|
20230719,192200,221888640,9150,9150,9150,9150,0
|
|
20230719,192100,221888640,9150,9150,9150,9150,0
|
|
20230719,192000,221888640,9150,9150,9150,9150,0
|
|
20230719,191900,221888640,9150,9150,9150,9150,0
|
|
20230719,191800,221888640,9150,9150,9150,9150,0
|
|
20230719,191700,221888640,9150,9150,9150,9150,0
|
|
20230719,191600,221888640,9150,9150,9150,9150,0
|
|
20230719,191500,221888640,9150,9150,9150,9150,0
|
|
20230719,191400,221888640,9150,9150,9150,9150,0
|
|
20230719,191300,221888640,9150,9150,9150,9150,0
|
|
20230719,191200,221888640,9150,9150,9150,9150,0
|
|
20230719,191100,221888640,9150,9150,9150,9150,0
|
|
20230719,191000,221888640,9150,9150,9150,9150,0
|
|
20230719,190900,221888640,9150,9150,9150,9150,0
|
|
20230719,190800,221888640,9150,9150,9150,9150,0
|
|
20230719,190700,221888640,9150,9150,9150,9150,0
|
|
20230719,190600,221888640,9150,9150,9150,9150,0
|
|
20230719,190500,221888640,9150,9150,9150,9150,0
|
|
20230719,190400,221888640,9150,9150,9150,9150,0
|
|
20230719,190300,221888640,9150,9150,9150,9150,0
|
|
20230719,190200,221888640,9150,9150,9150,9150,0
|
|
20230719,190100,221888640,9150,9150,9150,9150,0
|
|
20230719,190000,221888640,9150,9150,9150,9150,0
|
|
20230719,185900,221888640,9150,9150,9150,9150,0
|
|
20230719,185800,221888640,9150,9150,9150,9150,0
|
|
20230719,185700,221888640,9150,9150,9150,9150,0
|
|
20230719,185600,221888640,9150,9150,9150,9150,0
|
|
20230719,185500,221888640,9150,9150,9150,9150,1657
|
|
20230719,185400,221888640,9150,9150,9150,9150,0
|
|
20230719,185300,221888640,9150,9150,9150,9150,0
|
|
20230719,185200,221888640,9150,9150,9150,9150,0
|
|
20230719,185100,221888640,9150,9150,9150,9150,0
|
|
20230719,185000,221888640,9150,9150,9150,9150,0
|
|
20230719,184900,221888640,9150,9150,9150,9150,0
|
|
20230719,184800,221888640,9150,9150,9150,9150,0
|
|
20230719,184700,221888640,9150,9150,9150,9150,0
|
|
20230719,184600,221888640,9150,9150,9150,9150,0
|
|
20230719,184500,221888640,9150,9150,9150,9150,0
|
|
20230719,184400,221888640,9150,9150,9150,9150,0
|
|
20230719,184300,221888640,9150,9150,9150,9150,0
|
|
20230719,184200,221888640,9150,9150,9150,9150,0
|
|
20230719,184100,221888640,9150,9150,9150,9150,0
|
|
20230719,184000,221888640,9150,9150,9150,9150,0
|
|
20230719,183900,221888640,9150,9150,9150,9150,0
|
|
20230719,183800,221888640,9150,9150,9150,9150,0
|
|
20230719,183700,221888640,9150,9150,9150,9150,0
|
|
20230719,183600,221888640,9150,9150,9150,9150,0
|
|
20230719,183500,221888640,9150,9150,9150,9150,0
|
|
20230719,183400,221888640,9150,9150,9150,9150,0
|
|
20230719,183300,221888640,9150,9150,9150,9150,0
|
|
20230719,183200,221888640,9150,9150,9150,9150,0
|
|
20230719,183100,221888640,9150,9150,9150,9150,0
|
|
20230719,183000,221888640,9150,9150,9150,9150,0
|
|
20230719,182900,221888640,9150,9150,9150,9150,0
|
|
20230719,182800,221888640,9150,9150,9150,9150,0
|
|
20230719,182700,221888640,9150,9150,9150,9150,0
|
|
20230719,182600,221888640,9150,9150,9150,9150,0
|
|
20230719,182500,221888640,9150,9150,9150,9150,1657
|
|
20230719,182400,221888640,9150,9150,9150,9150,0
|
|
20230719,182300,221888640,9150,9150,9150,9150,0
|
|
20230719,182200,221888640,9150,9150,9150,9150,0
|
|
20230719,182100,221888640,9150,9150,9150,9150,0
|
|
20230719,182000,221888640,9150,9150,9150,9150,0
|
|
20230719,181900,221888640,9150,9150,9150,9150,0
|
|
20230719,181800,221888640,9150,9150,9150,9150,0
|
|
20230719,181700,221888640,9150,9150,9150,9150,0
|
|
20230719,181600,221888640,9150,9150,9150,9150,0
|
|
20230719,181500,221888640,9150,9150,9150,9150,0
|
|
20230719,181400,221888640,9150,9150,9150,9150,0
|
|
20230719,181300,221888640,9150,9150,9150,9150,0
|
|
20230719,181200,221888640,9150,9150,9150,9150,0
|
|
20230719,181100,221888640,9150,9150,9150,9150,0
|
|
20230719,181000,221888640,9150,9150,9150,9150,0
|
|
20230719,180900,221888640,9150,9150,9150,9150,0
|
|
20230719,180800,221888640,9150,9150,9150,9150,0
|
|
20230719,180700,221888640,9150,9150,9150,9150,0
|
|
20230719,180600,221888640,9150,9150,9150,9150,0
|
|
20230719,180500,221888640,9150,9150,9150,9150,0
|
|
20230719,180400,221888640,9150,9150,9150,9150,0
|
|
20230719,180300,221888640,9150,9150,9150,9150,0
|
|
20230719,180200,221888640,9150,9150,9150,9150,0
|
|
20230719,180100,221888640,9150,9150,9150,9150,0
|
|
20230719,180000,221888640,9150,9150,9150,9150,0
|
|
20230719,175900,221888640,9150,9150,9150,9150,0
|
|
20230719,175800,221888640,9150,9150,9150,9150,0
|
|
20230719,175700,221888640,9150,9150,9150,9150,0
|
|
20230719,175600,221888640,9150,9150,9150,9150,0
|
|
20230719,175500,221888640,9150,9150,9150,9150,1657
|
|
20230719,175400,221888640,9150,9150,9150,9150,0
|
|
20230719,175300,221888640,9150,9150,9150,9150,0
|
|
20230719,175200,221888640,9150,9150,9150,9150,0
|
|
20230719,175100,221888640,9150,9150,9150,9150,0
|
|
20230719,175000,221888640,9150,9150,9150,9150,0
|
|
20230719,174900,221888640,9150,9150,9150,9150,0
|
|
20230719,174800,221888640,9150,9150,9150,9150,0
|
|
20230719,174700,221888640,9150,9150,9150,9150,0
|
|
20230719,174600,221888640,9150,9150,9150,9150,0
|
|
20230719,174500,221888640,9150,9150,9150,9150,0
|
|
20230719,174400,221888640,9150,9150,9150,9150,0
|
|
20230719,174300,221888640,9150,9150,9150,9150,0
|
|
20230719,174200,221888640,9150,9150,9150,9150,0
|
|
20230719,174100,221888640,9150,9150,9150,9150,0
|
|
20230719,174000,221888640,9150,9150,9150,9150,0
|
|
20230719,173900,221888640,9150,9150,9150,9150,0
|
|
20230719,173800,221888640,9150,9150,9150,9150,0
|
|
20230719,173700,221888640,9150,9150,9150,9150,0
|
|
20230719,173600,221888640,9150,9150,9150,9150,0
|
|
20230719,173500,221888640,9150,9150,9150,9150,0
|
|
20230719,173400,221888640,9150,9150,9150,9150,0
|
|
20230719,173300,221888640,9150,9150,9150,9150,0
|
|
20230719,173200,221888640,9150,9150,9150,9150,0
|
|
20230719,173100,221888640,9150,9150,9150,9150,0
|
|
20230719,173000,221888640,9150,9150,9150,9150,0
|
|
20230719,172900,221888640,9150,9150,9150,9150,0
|
|
20230719,172800,221888640,9150,9150,9150,9150,0
|
|
20230719,172700,221888640,9150,9150,9150,9150,0
|
|
20230719,172600,221888640,9150,9150,9150,9150,0
|
|
20230719,172500,221888640,9150,9150,9150,9150,1657
|
|
20230719,172400,221888640,9150,9150,9150,9150,0
|
|
20230719,172300,221888640,9150,9150,9150,9150,0
|
|
20230719,172200,221888640,9150,9150,9150,9150,0
|
|
20230719,172100,221888640,9150,9150,9150,9150,0
|
|
20230719,172000,221888640,9150,9150,9150,9150,0
|
|
20230719,171900,221888640,9150,9150,9150,9150,0
|
|
20230719,171800,221888640,9150,9150,9150,9150,0
|
|
20230719,171700,221888640,9150,9150,9150,9150,0
|
|
20230719,171600,221888640,9150,9150,9150,9150,0
|
|
20230719,171500,221888640,9150,9150,9150,9150,0
|
|
20230719,171400,221888640,9150,9150,9150,9150,0
|
|
20230719,171300,221888640,9150,9150,9150,9150,0
|
|
20230719,171200,221888640,9150,9150,9150,9150,0
|
|
20230719,171100,221888640,9150,9150,9150,9150,0
|
|
20230719,171000,221888640,9150,9150,9150,9150,0
|
|
20230719,170900,221888640,9150,9150,9150,9150,0
|
|
20230719,170800,221888640,9150,9150,9150,9150,0
|
|
20230719,170700,221888640,9150,9150,9150,9150,0
|
|
20230719,170600,221888640,9150,9150,9150,9150,0
|
|
20230719,170500,221888640,9150,9150,9150,9150,0
|
|
20230719,170400,221888640,9150,9150,9150,9150,0
|
|
20230719,170300,221888640,9150,9150,9150,9150,0
|
|
20230719,170200,221888640,9150,9150,9150,9150,0
|
|
20230719,170100,221888640,9150,9150,9150,9150,0
|
|
20230719,170000,221888640,9150,9150,9150,9150,0
|
|
20230719,165900,221888640,9150,9150,9150,9150,0
|
|
20230719,165800,221888640,9150,9150,9150,9150,0
|
|
20230719,165700,221888640,9150,9150,9150,9150,0
|
|
20230719,165600,221888640,9150,9150,9150,9150,0
|
|
20230719,165500,221888640,9150,9150,9150,9150,1657
|
|
20230719,165400,221888640,9150,9150,9150,9150,0
|
|
20230719,165300,221888640,9150,9150,9150,9150,0
|
|
20230719,165200,221888640,9150,9150,9150,9150,0
|
|
20230719,165100,221888640,9150,9150,9150,9150,0
|
|
20230719,165000,221888640,9150,9150,9150,9150,0
|
|
20230719,164900,221888640,9150,9150,9150,9150,0
|
|
20230719,164800,221888640,9150,9150,9150,9150,0
|
|
20230719,164700,221888640,9150,9150,9150,9150,0
|
|
20230719,164600,221888640,9150,9150,9150,9150,0
|
|
20230719,164500,221888640,9150,9150,9150,9150,0
|
|
20230719,164400,221888640,9150,9150,9150,9150,0
|
|
20230719,164300,221888640,9150,9150,9150,9150,0
|
|
20230719,164200,221888640,9150,9150,9150,9150,0
|
|
20230719,164100,221888640,9150,9150,9150,9150,0
|
|
20230719,164000,221888640,9150,9150,9150,9150,0
|
|
20230719,163900,221888640,9150,9150,9150,9150,0
|
|
20230719,163800,221888640,9150,9150,9150,9150,0
|
|
20230719,163700,221888640,9150,9150,9150,9150,0
|
|
20230719,163600,221888640,9150,9150,9150,9150,0
|
|
20230719,163500,221888640,9150,9150,9150,9150,0
|
|
20230719,163400,221888640,9150,9150,9150,9150,0
|
|
20230719,163300,221888640,9150,9150,9150,9150,0
|
|
20230719,163200,221888640,9150,9150,9150,9150,0
|
|
20230719,163100,221888640,9150,9150,9150,9150,0
|
|
20230719,163000,221888640,9150,9150,9150,9150,0
|
|
20230719,162900,221888640,9150,9150,9150,9150,0
|
|
20230719,162800,221888640,9150,9150,9150,9150,0
|
|
20230719,162700,221888640,9150,9150,9150,9150,0
|
|
20230719,162600,221888640,9150,9150,9150,9150,0
|
|
20230719,162500,221888640,9150,9150,9150,9150,1657
|
|
20230719,162400,221888640,9150,9150,9150,9150,0
|
|
20230719,162300,221888640,9150,9150,9150,9150,0
|
|
20230719,162200,221888640,9150,9150,9150,9150,0
|
|
20230719,162100,221888640,9150,9150,9150,9150,0
|
|
20230719,162000,221888640,9150,9150,9150,9150,0
|
|
20230719,161900,221888640,9150,9150,9150,9150,0
|
|
20230719,161800,221888640,9150,9150,9150,9150,0
|
|
20230719,161700,221888640,9150,9150,9150,9150,0
|
|
20230719,161600,221888640,9150,9150,9150,9150,0
|
|
20230719,161500,221888640,9150,9150,9150,9150,0
|
|
20230719,161400,221888640,9150,9150,9150,9150,0
|
|
20230719,161300,221888640,9150,9150,9150,9150,0
|
|
20230719,161200,221888640,9150,9150,9150,9150,0
|
|
20230719,161100,221888640,9150,9150,9150,9150,0
|
|
20230719,161000,221888640,9150,9150,9150,9150,0
|
|
20230719,160900,221888640,9150,9150,9150,9150,0
|
|
20230719,160800,221888640,9150,9150,9150,9150,0
|
|
20230719,160700,221888640,9150,9150,9150,9150,0
|
|
20230719,160600,221888640,9150,9150,9150,9150,0
|
|
20230719,160500,221888640,9150,9150,9150,9150,0
|
|
20230719,160400,221888640,9150,9150,9150,9150,0
|
|
20230719,160300,221888640,9150,9150,9150,9150,0
|
|
20230719,160200,221888640,9150,9150,9150,9150,0
|
|
20230719,160100,221888640,9150,9150,9150,9150,0
|
|
20230719,160000,221888640,9150,9150,9150,9150,0
|
|
20230719,155900,221888640,9150,9150,9150,9150,0
|
|
20230719,155800,221888640,9150,9150,9150,9150,0
|
|
20230719,155700,221888640,9150,9150,9150,9150,0
|
|
20230719,155600,221888640,9150,9150,9150,9150,0
|
|
20230719,155500,221888640,9150,9150,9150,9150,1657
|
|
20230719,155400,221888640,9150,9150,9150,9150,0
|
|
20230719,155300,221888640,9150,9150,9150,9150,0
|
|
20230719,155200,221888640,9150,9150,9150,9150,0
|
|
20230719,155100,221888640,9150,9150,9150,9150,0
|
|
20230719,155000,221888640,9150,9150,9150,9150,0
|
|
20230719,154900,221888640,9150,9150,9150,9150,0
|
|
20230719,154800,221888640,9150,9150,9150,9150,0
|
|
20230719,154700,221888640,9150,9150,9150,9150,0
|
|
20230719,154600,221888640,9150,9150,9150,9150,0
|
|
20230719,154500,221888640,9150,9150,9150,9150,0
|
|
20230719,154400,221888640,9150,9150,9150,9150,0
|
|
20230719,154300,221888640,9150,9150,9150,9150,0
|
|
20230719,154200,221888640,9150,9150,9150,9150,0
|
|
20230719,154100,221888640,9150,9150,9150,9150,0
|
|
20230719,154000,221888640,9150,9150,9150,9150,0
|
|
20230719,153900,221888640,9150,9150,9150,9150,0
|
|
20230719,153800,221888640,9150,9150,9150,9150,0
|
|
20230719,153700,221888640,9150,9150,9150,9150,0
|
|
20230719,153600,221888640,9150,9150,9150,9150,0
|
|
20230719,153500,221888640,9150,9150,9150,9150,0
|
|
20230719,153400,221888640,9150,9150,9150,9150,0
|
|
20230719,153300,221888640,9150,9150,9150,9150,0
|
|
20230719,153200,221888640,9150,9150,9150,9150,0
|
|
20230719,153100,221888640,9150,9150,9150,9150,0
|
|
20230719,153000,221888640,9150,9150,9150,9150,1657
|
|
20230719,152900,206727090,9130,9130,9130,9130,0
|
|
20230719,152800,206727090,9130,9130,9130,9130,0
|
|
20230719,152700,206727090,9130,9130,9130,9130,0
|
|
20230719,152600,206727090,9130,9130,9130,9130,0
|
|
20230719,152500,206727090,9130,9130,9130,9130,0
|
|
20230719,152400,206727090,9130,9130,9130,9130,0
|
|
20230719,152300,206727090,9130,9130,9130,9130,0
|
|
20230719,152200,206727090,9130,9130,9130,9130,0
|
|
20230719,152100,206727090,9130,9130,9130,9130,0
|
|
20230719,152000,206727090,9130,9130,9130,9130,0
|
|
20230719,151900,206727090,9130,9140,9140,9130,3
|
|
20230719,151800,206699690,9130,9130,9130,9130,4
|
|
20230719,151700,206663170,9130,9090,9130,9090,360
|
|
20230719,151600,203382970,9080,9080,9080,9080,466
|
|
20230719,151500,199151690,9070,9100,9100,9070,1009
|
|
20230719,151400,189990750,9080,9130,9130,9080,675
|
|
20230719,151300,183841630,9130,9130,9130,9130,7
|
|
20230719,151200,183777720,9140,9140,9140,9140,0
|
|
20230719,151100,183777720,9140,9140,9140,9140,64
|
|
20230719,151000,183192760,9150,9150,9150,9150,0
|
|
20230719,150900,183192760,9150,9150,9150,9150,28
|
|
20230719,150800,182936560,9140,9110,9140,9110,519
|
|
20230719,150700,178201350,9100,9090,9120,9090,1101
|
|
20230719,150600,168182860,9090,9090,9090,9090,0
|
|
20230719,150500,168182860,9090,9090,9090,9090,1
|
|
20230719,150400,168173770,9090,9090,9090,9090,0
|
|
20230719,150300,168173770,9090,9090,9090,9090,1
|
|
20230719,150200,168164680,9080,9080,9080,9080,100
|
|
20230719,150100,167256680,9100,9100,9100,9100,1
|
|
20230719,150000,167247580,9100,9100,9100,9100,2
|
|
20230719,145900,167229380,9080,9080,9080,9080,0
|
|
20230719,145800,167229380,9080,9080,9080,9080,600
|
|
20230719,145700,161781380,9110,9090,9110,9090,339
|
|
20230719,145600,158695470,9090,9090,9090,9090,131
|
|
20230719,145500,157504680,9090,9090,9090,9090,2
|
|
20230719,145400,157486500,9100,9100,9100,9100,0
|
|
20230719,145300,157486500,9100,9100,9100,9100,0
|
|
20230719,145200,157486500,9100,9100,9100,9100,0
|
|
20230719,145100,157486500,9100,9100,9110,9100,177
|
|
20230719,145000,155875730,9090,9100,9100,9090,301
|
|
20230719,144900,153138640,9120,9120,9120,9120,0
|
|
20230719,144800,153138640,9120,9120,9120,9120,0
|
|
20230719,144700,153138640,9120,9120,9120,9120,0
|
|
20230719,144600,153138640,9120,9120,9120,9120,0
|
|
20230719,144500,153138640,9120,9120,9120,9120,0
|
|
20230719,144400,153138640,9120,9120,9120,9100,26
|
|
20230719,144300,152901960,9100,9100,9100,9100,78
|
|
20230719,144200,152192160,9100,9090,9100,9080,700
|
|
20230719,144100,145835100,9100,9100,9100,9100,23
|
|
20230719,144000,145625800,9100,9100,9100,9100,0
|
|
20230719,143900,145625800,9100,9100,9100,9100,0
|
|
20230719,143800,145625800,9100,9100,9100,9100,0
|
|
20230719,143700,145625800,9100,9100,9100,9100,0
|
|
20230719,143600,145625800,9100,9100,9100,9100,0
|
|
20230719,143500,145625800,9100,9100,9100,9100,0
|
|
20230719,143400,145625800,9100,9100,9100,9100,0
|
|
20230719,143300,145625800,9100,9100,9100,9100,1
|
|
20230719,143200,145616700,9090,9090,9090,9090,0
|
|
20230719,143100,145616700,9090,9090,9090,9090,0
|
|
20230719,143000,145616700,9090,9090,9090,9090,96
|
|
20230719,142900,144744060,9080,9080,9080,9080,22
|
|
20230719,142800,144544300,9080,9080,9080,9080,0
|
|
20230719,142700,144544300,9080,9080,9080,9080,40
|
|
20230719,142600,144181100,9070,9070,9070,9070,0
|
|
20230719,142500,144181100,9070,9070,9070,9070,0
|
|
20230719,142400,144181100,9070,9070,9070,9070,0
|
|
20230719,142300,144181100,9070,9070,9070,9070,1
|
|
20230719,142200,144172030,9060,9060,9060,9060,0
|
|
20230719,142100,144172030,9060,9060,9060,9060,0
|
|
20230719,142000,144172030,9060,9070,9070,9060,42
|
|
20230719,141900,143791360,9070,9070,9070,9070,0
|
|
20230719,141800,143791360,9070,9090,9090,9070,300
|
|
20230719,141700,141070140,9100,9090,9100,9090,6
|
|
20230719,141600,141015580,9090,9090,9090,9090,24
|
|
20230719,141500,140797420,9120,9120,9120,9120,0
|
|
20230719,141400,140797420,9120,9120,9120,9120,0
|
|
20230719,141300,140797420,9120,9120,9120,9120,0
|
|
20230719,141200,140797420,9120,9120,9120,9120,0
|
|
20230719,141100,140797420,9120,9120,9120,9120,0
|
|
20230719,141000,140797420,9120,9120,9120,9120,0
|
|
20230719,140900,140797420,9120,9120,9120,9120,1
|
|
20230719,140800,140788300,9120,9120,9120,9120,0
|
|
20230719,140700,140788300,9120,9120,9120,9120,3
|
|
20230719,140600,140760940,9050,9110,9110,9050,26
|
|
20230719,140500,140525170,9110,9110,9110,9110,0
|
|
20230719,140400,140525170,9110,9110,9110,9110,0
|
|
20230719,140300,140525170,9110,9110,9110,9110,0
|
|
20230719,140200,140525170,9110,9110,9110,9110,0
|
|
20230719,140100,140525170,9110,9090,9110,9090,52
|
|
20230719,140000,140051470,9100,9100,9100,9100,4
|
|
20230719,135900,140015070,9120,9120,9120,9120,0
|
|
20230719,135800,140015070,9120,9120,9120,9120,0
|
|
20230719,135700,140015070,9120,9120,9120,9120,0
|
|
20230719,135600,140015070,9120,9120,9120,9120,0
|
|
20230719,135500,140015070,9120,9080,9120,9080,200
|
|
20230719,135400,138191150,9090,9080,9090,9080,170
|
|
20230719,135300,136645930,9080,9080,9080,9080,20
|
|
20230719,135200,136464330,9080,9080,9080,9080,100
|
|
20230719,135100,135556330,9080,9080,9080,9080,10
|
|
20230719,135000,135465530,9060,9060,9060,9060,4
|
|
20230719,134900,135429290,9060,9060,9060,9060,0
|
|
20230719,134800,135429290,9060,9060,9070,9060,10
|
|
20230719,134700,135338660,9070,9070,9070,9070,6
|
|
20230719,134600,135284240,9080,9070,9080,9070,12
|
|
20230719,134500,135175290,9080,9060,9100,9060,408
|
|
20230719,134400,131474680,9060,9070,9080,9050,62
|
|
20230719,134300,130913300,9150,9150,9150,9150,0
|
|
20230719,134200,130913300,9150,9170,9170,8640,6413
|
|
20230719,134100,72891110,9170,9170,9170,9170,0
|
|
20230719,134000,72891110,9170,9170,9170,9170,20
|
|
20230719,133900,72707710,9170,9170,9170,9170,0
|
|
20230719,133800,72707710,9170,9170,9170,9170,0
|
|
20230719,133700,72707710,9170,9170,9170,9170,0
|
|
20230719,133600,72707710,9170,9170,9170,9170,0
|
|
20230719,133500,72707710,9170,9170,9170,9170,0
|
|
20230719,133400,72707710,9170,9170,9170,9170,0
|
|
20230719,133300,72707710,9170,9170,9170,9170,0
|
|
20230719,133200,72707710,9170,9170,9170,9170,0
|
|
20230719,133100,72707710,9170,9170,9170,9170,0
|
|
20230719,133000,72707710,9170,9170,9170,9170,0
|
|
20230719,132900,72707710,9170,9170,9170,9170,180
|
|
20230719,132800,71057110,9170,9170,9170,9170,0
|
|
20230719,132700,71057110,9170,9170,9170,9170,0
|
|
20230719,132600,71057110,9170,9170,9170,9170,0
|
|
20230719,132500,71057110,9170,9170,9170,9170,0
|
|
20230719,132400,71057110,9170,9170,9170,9170,0
|
|
20230719,132300,71057110,9170,9170,9170,9170,0
|
|
20230719,132200,71057110,9170,9170,9170,9170,7
|
|
20230719,132100,70992920,9170,9170,9170,9170,10
|
|
20230719,132000,70901220,9180,9180,9180,9180,1
|
|
20230719,131900,70892040,9180,9180,9180,9180,0
|
|
20230719,131800,70892040,9180,9180,9180,9180,3
|
|
20230719,131700,70864500,9180,9180,9180,9180,1
|
|
20230719,131600,70855320,9180,9180,9180,9180,0
|
|
20230719,131500,70855320,9180,9180,9180,9180,0
|
|
20230719,131400,70855320,9180,9180,9180,9180,0
|
|
20230719,131300,70855320,9180,9180,9180,9180,1
|
|
20230719,131200,70846140,9180,9180,9180,9180,0
|
|
20230719,131100,70846140,9180,9180,9180,9180,0
|
|
20230719,131000,70846140,9180,9180,9180,9180,1
|
|
20230719,130900,70836960,9180,9180,9180,9180,0
|
|
20230719,130800,70836960,9180,9180,9180,9180,0
|
|
20230719,130700,70836960,9180,9180,9180,9180,1
|
|
20230719,130600,70827780,9180,9180,9180,9180,0
|
|
20230719,130500,70827780,9180,9180,9180,9180,0
|
|
20230719,130400,70827780,9180,9180,9180,9180,11
|
|
20230719,130300,70726800,9180,9180,9180,9180,0
|
|
20230719,130200,70726800,9180,9180,9180,9180,0
|
|
20230719,130100,70726800,9180,9180,9180,9180,1
|
|
20230719,130000,70717620,9180,9180,9180,9180,0
|
|
20230719,125900,70717620,9180,9180,9180,9180,0
|
|
20230719,125800,70717620,9180,9180,9180,9180,0
|
|
20230719,125700,70717620,9180,9180,9180,9180,1
|
|
20230719,125600,70708440,9180,9180,9180,9180,0
|
|
20230719,125500,70708440,9180,9180,9180,9180,0
|
|
20230719,125400,70708440,9180,9180,9180,9180,1
|
|
20230719,125300,70699260,9180,9180,9180,9180,0
|
|
20230719,125200,70699260,9180,9180,9180,9180,0
|
|
20230719,125100,70699260,9180,9180,9180,9180,0
|
|
20230719,125000,70699260,9180,9180,9180,9180,1
|
|
20230719,124900,70690080,9180,9180,9180,9180,0
|
|
20230719,124800,70690080,9180,9180,9180,9180,0
|
|
20230719,124700,70690080,9180,9180,9180,9180,1
|
|
20230719,124600,70680900,9170,9170,9170,9170,0
|
|
20230719,124500,70680900,9170,9170,9170,9170,0
|
|
20230719,124400,70680900,9170,9170,9170,9170,0
|
|
20230719,124300,70680900,9170,9170,9170,9170,0
|
|
20230719,124200,70680900,9170,9170,9170,9170,0
|
|
20230719,124100,70680900,9170,9170,9170,9170,0
|
|
20230719,124000,70680900,9170,9170,9170,9170,0
|
|
20230719,123900,70680900,9170,9170,9170,9170,0
|
|
20230719,123800,70680900,9170,9170,9170,9170,0
|
|
20230719,123700,70680900,9170,9170,9170,9170,0
|
|
20230719,123600,70680900,9170,9170,9170,9170,0
|
|
20230719,123500,70680900,9170,9170,9170,9170,0
|
|
20230719,123400,70680900,9170,9170,9170,9170,0
|
|
20230719,123300,70680900,9170,9170,9170,9170,0
|
|
20230719,123200,70680900,9170,9170,9170,9170,0
|
|
20230719,123100,70680900,9170,9170,9170,9170,0
|
|
20230719,123000,70680900,9170,9170,9170,9170,0
|
|
20230719,122900,70680900,9170,9170,9170,9170,0
|
|
20230719,122800,70680900,9170,9170,9170,9170,0
|
|
20230719,122700,70680900,9170,9170,9170,9170,0
|
|
20230719,122600,70680900,9170,9170,9170,9170,0
|
|
20230719,122500,70680900,9170,9170,9170,9170,0
|
|
20230719,122400,70680900,9170,9170,9170,9170,0
|
|
20230719,122300,70680900,9170,9170,9170,9170,0
|
|
20230719,122200,70680900,9170,9170,9170,9170,0
|
|
20230719,122100,70680900,9170,9170,9170,9170,0
|
|
20230719,122000,70680900,9170,9170,9170,9170,0
|
|
20230719,121900,70680900,9170,9180,9180,9170,39
|
|
20230719,121800,70323260,9180,9180,9180,9180,50
|
|
20230719,121700,69864260,9170,9170,9170,9170,11
|
|
20230719,121600,69763390,9160,9160,9160,9160,31
|
|
20230719,121500,69479430,9150,9150,9150,9150,0
|
|
20230719,121400,69479430,9150,9150,9150,9150,0
|
|
20230719,121300,69479430,9150,9150,9150,9150,0
|
|
20230719,121200,69479430,9150,9150,9150,9150,0
|
|
20230719,121100,69479430,9150,9150,9150,9150,0
|
|
20230719,121000,69479430,9150,9150,9150,9150,0
|
|
20230719,120900,69479430,9150,9150,9150,9150,0
|
|
20230719,120800,69479430,9150,9150,9150,9150,0
|
|
20230719,120700,69479430,9150,9150,9150,9150,0
|
|
20230719,120600,69479430,9150,9150,9150,9150,0
|
|
20230719,120500,69479430,9150,9150,9150,9150,0
|
|
20230719,120400,69479430,9150,9150,9150,9150,0
|
|
20230719,120300,69479430,9150,9150,9150,9150,0
|
|
20230719,120200,69479430,9150,9150,9150,9150,0
|
|
20230719,120100,69479430,9150,9150,9150,9150,0
|
|
20230719,120000,69479430,9150,9150,9150,9150,0
|
|
20230719,115900,69479430,9150,9150,9150,9150,0
|
|
20230719,115800,69479430,9150,9150,9150,9150,0
|
|
20230719,115700,69479430,9150,9150,9150,9150,0
|
|
20230719,115600,69479430,9150,9150,9150,9150,0
|
|
20230719,115500,69479430,9150,9150,9150,9150,0
|
|
20230719,115400,69479430,9150,9150,9150,9150,0
|
|
20230719,115300,69479430,9150,9150,9150,9150,0
|
|
20230719,115200,69479430,9150,9150,9150,9150,0
|
|
20230719,115100,69479430,9150,9150,9150,9150,0
|
|
20230719,115000,69479430,9150,9150,9150,9150,0
|
|
20230719,114900,69479430,9150,9150,9150,9150,0
|
|
20230719,114800,69479430,9150,9150,9150,9150,0
|
|
20230719,114700,69479430,9150,9150,9150,9150,1
|
|
20230719,114600,69470280,9130,9140,9140,9130,50
|
|
20230719,114500,69013680,9140,9140,9140,9140,0
|
|
20230719,114400,69013680,9140,9140,9140,9140,50
|
|
20230719,114300,68556680,9140,9140,9140,9140,50
|
|
20230719,114200,68099680,9180,9180,9180,9180,0
|
|
20230719,114100,68099680,9180,9180,9180,9180,0
|
|
20230719,114000,68099680,9180,9180,9180,9180,0
|
|
20230719,113900,68099680,9180,9180,9180,9180,0
|
|
20230719,113800,68099680,9180,9180,9180,9180,0
|
|
20230719,113700,68099680,9180,9180,9180,9180,0
|
|
20230719,113600,68099680,9180,9180,9180,9180,0
|
|
20230719,113500,68099680,9180,9180,9180,9180,0
|
|
20230719,113400,68099680,9180,9150,9180,9150,48
|
|
20230719,113300,67659580,9120,9120,9120,9120,0
|
|
20230719,113200,67659580,9120,9120,9120,9120,0
|
|
20230719,113100,67659580,9120,9120,9120,9120,0
|
|
20230719,113000,67659580,9120,9120,9120,9120,0
|
|
20230719,112900,67659580,9120,9120,9120,9120,0
|
|
20230719,112800,67659580,9120,9120,9120,9120,0
|
|
20230719,112700,67659580,9120,9120,9120,9120,0
|
|
20230719,112600,67659580,9120,9120,9120,9120,0
|
|
20230719,112500,67659580,9120,9120,9120,9120,3
|
|
20230719,112400,67632220,9130,9130,9130,9120,83
|
|
20230719,112300,66874460,9130,9130,9130,9130,0
|
|
20230719,112200,66874460,9130,9130,9130,9130,0
|
|
20230719,112100,66874460,9130,9130,9130,9130,0
|
|
20230719,112000,66874460,9130,9130,9130,9130,0
|
|
20230719,111900,66874460,9130,9130,9130,9130,31
|
|
20230719,111800,66591430,9130,9130,9130,9130,0
|
|
20230719,111700,66591430,9130,9130,9130,9130,3
|
|
20230719,111600,66564040,9140,9140,9140,9140,0
|
|
20230719,111500,66564040,9140,9140,9140,9140,0
|
|
20230719,111400,66564040,9140,9140,9140,9140,0
|
|
20230719,111300,66564040,9140,9140,9140,9140,1
|
|
20230719,111200,66554900,9130,9130,9130,9130,0
|
|
20230719,111100,66554900,9130,9130,9130,9130,0
|
|
20230719,111000,66554900,9130,9130,9130,9130,0
|
|
20230719,110900,66554900,9130,9130,9130,9130,0
|
|
20230719,110800,66554900,9130,9130,9130,9130,0
|
|
20230719,110700,66554900,9130,9130,9130,9130,462
|
|
20230719,110600,62336840,9150,9150,9150,9150,0
|
|
20230719,110500,62336840,9150,9140,9150,9140,342
|
|
20230719,110400,59210860,9150,9150,9150,9150,0
|
|
20230719,110300,59210860,9150,9150,9150,9150,618
|
|
20230719,110200,53556160,9160,9170,9170,9160,371
|
|
20230719,110100,50157790,9170,9170,9170,9170,0
|
|
20230719,110000,50157790,9170,9170,9170,9170,1
|
|
20230719,105900,50148620,9170,9170,9170,9170,0
|
|
20230719,105800,50148620,9170,9170,9170,9170,0
|
|
20230719,105700,50148620,9170,9170,9170,9170,1
|
|
20230719,105600,50139450,9170,9170,9170,9170,0
|
|
20230719,105500,50139450,9170,9170,9170,9170,0
|
|
20230719,105400,50139450,9170,9170,9170,9170,1
|
|
20230719,105300,50130280,9170,9170,9170,9170,0
|
|
20230719,105200,50130280,9170,9170,9170,9170,1
|
|
20230719,105100,50121110,9170,9170,9170,9170,2
|
|
20230719,105000,50102770,9170,9170,9170,9170,0
|
|
20230719,104900,50102770,9170,9160,9170,9160,10
|
|
20230719,104800,50011160,9170,9170,9170,9170,1
|
|
20230719,104700,50001990,9170,9170,9170,9170,1
|
|
20230719,104600,49992820,9170,9170,9170,9170,0
|
|
20230719,104500,49992820,9170,9170,9170,9170,0
|
|
20230719,104400,49992820,9170,9170,9170,9170,1
|
|
20230719,104300,49983650,9170,9170,9170,9170,0
|
|
20230719,104200,49983650,9170,9170,9170,9170,0
|
|
20230719,104100,49983650,9170,9170,9170,9170,0
|
|
20230719,104000,49983650,9170,9170,9170,9170,0
|
|
20230719,103900,49983650,9170,9170,9170,9170,0
|
|
20230719,103800,49983650,9170,9170,9170,9170,0
|
|
20230719,103700,49983650,9170,9170,9170,9170,0
|
|
20230719,103600,49983650,9170,9170,9170,9170,7
|
|
20230719,103500,49919460,9170,9170,9170,9170,0
|
|
20230719,103400,49919460,9170,9170,9170,9170,0
|
|
20230719,103300,49919460,9170,9170,9170,9170,0
|
|
20230719,103200,49919460,9170,9170,9170,9170,0
|
|
20230719,103100,49919460,9170,9170,9170,9170,1
|
|
20230719,103000,49910290,9170,9170,9170,9170,0
|
|
20230719,102900,49910290,9170,9170,9170,9170,0
|
|
20230719,102800,49910290,9170,9170,9170,9170,0
|
|
20230719,102700,49910290,9170,9170,9170,9170,0
|
|
20230719,102600,49910290,9170,9170,9170,9170,0
|
|
20230719,102500,49910290,9170,9170,9170,9170,3
|
|
20230719,102400,49882780,9170,9170,9170,9170,0
|
|
20230719,102300,49882780,9170,9170,9170,9170,0
|
|
20230719,102200,49882780,9170,9170,9170,9170,0
|
|
20230719,102100,49882780,9170,9170,9170,9170,8
|
|
20230719,102000,49809420,9180,9180,9180,9180,0
|
|
20230719,101900,49809420,9180,9180,9180,9180,3
|
|
20230719,101800,49781880,9190,9190,9190,9190,1
|
|
20230719,101700,49772690,9190,9190,9190,9190,0
|
|
20230719,101600,49772690,9190,9190,9190,9190,0
|
|
20230719,101500,49772690,9190,9190,9190,9190,1
|
|
20230719,101400,49763500,9190,9190,9190,9190,0
|
|
20230719,101300,49763500,9190,9190,9190,9190,1
|
|
20230719,101200,49754310,9190,9190,9190,9190,0
|
|
20230719,101100,49754310,9190,9190,9190,9190,0
|
|
20230719,101000,49754310,9190,9190,9190,9190,1
|
|
20230719,100900,49745120,9190,9190,9190,9190,0
|
|
20230719,100800,49745120,9190,9190,9190,9190,1
|
|
20230719,100700,49735930,9190,9190,9190,9190,0
|
|
20230719,100600,49735930,9190,9190,9190,9190,0
|
|
20230719,100500,49735930,9190,9190,9190,9190,1
|
|
20230719,100400,49726740,9160,9160,9160,9160,0
|
|
20230719,100300,49726740,9160,9160,9160,9160,0
|
|
20230719,100200,49726740,9160,9160,9160,9160,0
|
|
20230719,100100,49726740,9160,9160,9160,9160,0
|
|
20230719,100000,49726740,9160,9160,9160,9160,0
|
|
20230719,095900,49726740,9160,9160,9160,9160,0
|
|
20230719,095800,49726740,9160,9160,9160,9160,0
|
|
20230719,095700,49726740,9160,9160,9160,9160,0
|
|
20230719,095600,49726740,9160,9160,9160,9160,0
|
|
20230719,095500,49726740,9160,9160,9160,9160,0
|
|
20230719,095400,49726740,9160,9160,9160,9160,0
|
|
20230719,095300,49726740,9160,9160,9160,9160,22
|
|
20230719,095200,49525220,9160,9160,9160,9160,3
|
|
20230719,095100,49497740,9150,9160,9160,9150,328
|
|
20230719,095000,46494260,9160,9160,9160,9160,0
|
|
20230719,094900,46494260,9160,9170,9170,9160,8
|
|
20230719,094800,46420970,9170,9180,9180,9170,2
|
|
20230719,094700,46402620,9180,9190,9190,9180,206
|
|
20230719,094600,44509490,9190,9190,9190,9190,0
|
|
20230719,094500,44509490,9190,9190,9190,9190,136
|
|
20230719,094400,43259650,9190,9180,9190,9170,1320
|
|
20230719,094300,31140730,9180,9200,9280,9180,467
|
|
20230719,094200,26824630,9200,9200,9200,9200,350
|
|
20230719,094100,23604630,9270,9180,9270,9180,71
|
|
20230719,094000,22952440,9180,9180,9180,9180,1
|
|
20230719,093900,22943260,9180,9180,9180,9180,30
|
|
20230719,093800,22667860,9170,9180,9180,9170,11
|
|
20230719,093700,22566980,9180,9180,9180,9180,0
|
|
20230719,093600,22566980,9180,9180,9180,9180,21
|
|
20230719,093500,22374200,9180,9180,9180,9180,0
|
|
20230719,093400,22374200,9180,9180,9180,9180,1
|
|
20230719,093300,22365020,9180,9180,9180,9180,0
|
|
20230719,093200,22365020,9180,9170,9180,9170,466
|
|
20230719,093100,18091780,9180,9180,9180,9180,12
|
|
20230719,093000,17981620,9180,9180,9180,9180,1
|
|
20230719,092900,17972440,9180,9180,9180,9180,0
|
|
20230719,092800,17972440,9180,9180,9180,9180,0
|
|
20230719,092700,17972440,9180,9180,9180,9180,8
|
|
20230719,092600,17899000,9180,9180,9180,9180,0
|
|
20230719,092500,17899000,9180,9170,9180,9170,12
|
|
20230719,092400,17788950,9160,9160,9160,9160,0
|
|
20230719,092300,17788950,9160,9160,9160,9160,0
|
|
20230719,092200,17788950,9160,9160,9160,9160,6
|
|
20230719,092100,17733990,9180,9180,9180,9180,0
|
|
20230719,092000,17733990,9180,9180,9180,9180,300
|
|
20230719,091900,14979990,9170,9170,9170,9170,111
|
|
20230719,091800,13962120,9180,9190,9190,9180,1126
|
|
20230719,091700,3625330,9190,9190,9190,9190,6
|
|
20230719,091600,3570190,9210,9210,9210,9210,0
|
|
20230719,091500,3570190,9210,9210,9210,9210,1
|
|
20230719,091400,3560980,9210,9210,9210,9210,0
|
|
20230719,091300,3560980,9210,9210,9210,9210,0
|
|
20230719,091200,3560980,9210,9210,9210,9210,18
|
|
20230719,091100,3395200,9180,9180,9180,9180,5
|
|
20230719,091000,3349300,9180,9180,9180,9180,46
|
|
20230719,090900,2927020,9170,9190,9190,9170,111
|
|
20230719,090800,1909110,9200,9210,9210,9200,34
|
|
20230719,090700,1596100,9300,9300,9300,9300,0
|
|
20230719,090600,1596100,9300,9300,9300,9300,0
|
|
20230719,090500,1596100,9300,9300,9300,9300,0
|
|
20230719,090400,1596100,9300,9300,9300,9300,0
|
|
20230719,090300,1596100,9300,9240,9300,9240,17
|
|
20230719,090200,1438960,9240,9240,9240,9240,5
|
|
20230719,090100,1392760,9270,9270,9270,9270,1
|
|
20230719,090000,1383490,9280,9290,9290,9280,149
|