650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,194700,691548610,12140,12140,12140,12140,580
|
|
20230719,194600,691548610,12140,12140,12140,12140,0
|
|
20230719,194500,691548610,12140,12140,12140,12140,0
|
|
20230719,194400,691548610,12140,12140,12140,12140,0
|
|
20230719,194300,691548610,12140,12140,12140,12140,0
|
|
20230719,194200,691548610,12140,12140,12140,12140,0
|
|
20230719,194100,691548610,12140,12140,12140,12140,0
|
|
20230719,194000,691548610,12140,12140,12140,12140,0
|
|
20230719,193900,691548610,12140,12140,12140,12140,0
|
|
20230719,193800,691548610,12140,12140,12140,12140,0
|
|
20230719,193700,691548610,12140,12140,12140,12140,0
|
|
20230719,193600,691548610,12140,12140,12140,12140,0
|
|
20230719,193500,691548610,12140,12140,12140,12140,0
|
|
20230719,193400,691548610,12140,12140,12140,12140,0
|
|
20230719,193300,691548610,12140,12140,12140,12140,0
|
|
20230719,193200,691548610,12140,12140,12140,12140,0
|
|
20230719,193100,691548610,12140,12140,12140,12140,0
|
|
20230719,193000,691548610,12140,12140,12140,12140,0
|
|
20230719,192900,691548610,12140,12140,12140,12140,0
|
|
20230719,192800,691548610,12140,12140,12140,12140,0
|
|
20230719,192700,691548610,12140,12140,12140,12140,0
|
|
20230719,192600,691548610,12140,12140,12140,12140,0
|
|
20230719,192500,691548610,12140,12140,12140,12140,0
|
|
20230719,192400,691548610,12140,12140,12140,12140,0
|
|
20230719,192300,691548610,12140,12140,12140,12140,0
|
|
20230719,192200,691548610,12140,12140,12140,12140,0
|
|
20230719,192100,691548610,12140,12140,12140,12140,0
|
|
20230719,192000,691548610,12140,12140,12140,12140,0
|
|
20230719,191900,691548610,12140,12140,12140,12140,0
|
|
20230719,191800,691548610,12140,12140,12140,12140,0
|
|
20230719,191700,691548610,12140,12140,12140,12140,580
|
|
20230719,191600,691548610,12140,12140,12140,12140,0
|
|
20230719,191500,691548610,12140,12140,12140,12140,0
|
|
20230719,191400,691548610,12140,12140,12140,12140,0
|
|
20230719,191300,691548610,12140,12140,12140,12140,0
|
|
20230719,191200,691548610,12140,12140,12140,12140,0
|
|
20230719,191100,691548610,12140,12140,12140,12140,0
|
|
20230719,191000,691548610,12140,12140,12140,12140,0
|
|
20230719,190900,691548610,12140,12140,12140,12140,0
|
|
20230719,190800,691548610,12140,12140,12140,12140,0
|
|
20230719,190700,691548610,12140,12140,12140,12140,0
|
|
20230719,190600,691548610,12140,12140,12140,12140,0
|
|
20230719,190500,691548610,12140,12140,12140,12140,0
|
|
20230719,190400,691548610,12140,12140,12140,12140,0
|
|
20230719,190300,691548610,12140,12140,12140,12140,0
|
|
20230719,190200,691548610,12140,12140,12140,12140,0
|
|
20230719,190100,691548610,12140,12140,12140,12140,0
|
|
20230719,190000,691548610,12140,12140,12140,12140,0
|
|
20230719,185900,691548610,12140,12140,12140,12140,0
|
|
20230719,185800,691548610,12140,12140,12140,12140,0
|
|
20230719,185700,691548610,12140,12140,12140,12140,0
|
|
20230719,185600,691548610,12140,12140,12140,12140,0
|
|
20230719,185500,691548610,12140,12140,12140,12140,0
|
|
20230719,185400,691548610,12140,12140,12140,12140,0
|
|
20230719,185300,691548610,12140,12140,12140,12140,0
|
|
20230719,185200,691548610,12140,12140,12140,12140,0
|
|
20230719,185100,691548610,12140,12140,12140,12140,0
|
|
20230719,185000,691548610,12140,12140,12140,12140,0
|
|
20230719,184900,691548610,12140,12140,12140,12140,0
|
|
20230719,184800,691548610,12140,12140,12140,12140,0
|
|
20230719,184700,691548610,12140,12140,12140,12140,580
|
|
20230719,184600,691548610,12140,12140,12140,12140,0
|
|
20230719,184500,691548610,12140,12140,12140,12140,0
|
|
20230719,184400,691548610,12140,12140,12140,12140,0
|
|
20230719,184300,691548610,12140,12140,12140,12140,0
|
|
20230719,184200,691548610,12140,12140,12140,12140,0
|
|
20230719,184100,691548610,12140,12140,12140,12140,0
|
|
20230719,184000,691548610,12140,12140,12140,12140,0
|
|
20230719,183900,691548610,12140,12140,12140,12140,0
|
|
20230719,183800,691548610,12140,12140,12140,12140,0
|
|
20230719,183700,691548610,12140,12140,12140,12140,0
|
|
20230719,183600,691548610,12140,12140,12140,12140,0
|
|
20230719,183500,691548610,12140,12140,12140,12140,0
|
|
20230719,183400,691548610,12140,12140,12140,12140,0
|
|
20230719,183300,691548610,12140,12140,12140,12140,0
|
|
20230719,183200,691548610,12140,12140,12140,12140,0
|
|
20230719,183100,691548610,12140,12140,12140,12140,0
|
|
20230719,183000,691548610,12140,12140,12140,12140,0
|
|
20230719,182900,691548610,12140,12140,12140,12140,0
|
|
20230719,182800,691548610,12140,12140,12140,12140,0
|
|
20230719,182700,691548610,12140,12140,12140,12140,0
|
|
20230719,182600,691548610,12140,12140,12140,12140,0
|
|
20230719,182500,691548610,12140,12140,12140,12140,0
|
|
20230719,182400,691548610,12140,12140,12140,12140,0
|
|
20230719,182300,691548610,12140,12140,12140,12140,0
|
|
20230719,182200,691548610,12140,12140,12140,12140,0
|
|
20230719,182100,691548610,12140,12140,12140,12140,0
|
|
20230719,182000,691548610,12140,12140,12140,12140,0
|
|
20230719,181900,691548610,12140,12140,12140,12140,0
|
|
20230719,181800,691548610,12140,12140,12140,12140,0
|
|
20230719,181700,691548610,12140,12140,12140,12140,580
|
|
20230719,181600,691548610,12140,12140,12140,12140,0
|
|
20230719,181500,691548610,12140,12140,12140,12140,0
|
|
20230719,181400,691548610,12140,12140,12140,12140,0
|
|
20230719,181300,691548610,12140,12140,12140,12140,0
|
|
20230719,181200,691548610,12140,12140,12140,12140,0
|
|
20230719,181100,691548610,12140,12140,12140,12140,0
|
|
20230719,181000,691548610,12140,12140,12140,12140,0
|
|
20230719,180900,691548610,12140,12140,12140,12140,0
|
|
20230719,180800,691548610,12140,12140,12140,12140,0
|
|
20230719,180700,691548610,12140,12140,12140,12140,0
|
|
20230719,180600,691548610,12140,12140,12140,12140,0
|
|
20230719,180500,691548610,12140,12140,12140,12140,0
|
|
20230719,180400,691548610,12140,12140,12140,12140,0
|
|
20230719,180300,691548610,12140,12140,12140,12140,0
|
|
20230719,180200,691548610,12140,12140,12140,12140,0
|
|
20230719,180100,691548610,12140,12140,12140,12140,0
|
|
20230719,180000,691548610,12140,12140,12140,12140,0
|
|
20230719,175900,691548610,12140,12140,12140,12140,0
|
|
20230719,175800,691548610,12140,12140,12140,12140,0
|
|
20230719,175700,691548610,12140,12140,12140,12140,0
|
|
20230719,175600,691548610,12140,12140,12140,12140,0
|
|
20230719,175500,691548610,12140,12140,12140,12140,0
|
|
20230719,175400,691548610,12140,12140,12140,12140,0
|
|
20230719,175300,691548610,12140,12140,12140,12140,0
|
|
20230719,175200,691548610,12140,12140,12140,12140,0
|
|
20230719,175100,691548610,12140,12140,12140,12140,0
|
|
20230719,175000,691548610,12140,12140,12140,12140,0
|
|
20230719,174900,691548610,12140,12140,12140,12140,0
|
|
20230719,174800,691548610,12140,12140,12140,12140,0
|
|
20230719,174700,691548610,12140,12140,12140,12140,580
|
|
20230719,174600,691548610,12140,12140,12140,12140,0
|
|
20230719,174500,691548610,12140,12140,12140,12140,0
|
|
20230719,174400,691548610,12140,12140,12140,12140,0
|
|
20230719,174300,691548610,12140,12140,12140,12140,0
|
|
20230719,174200,691548610,12140,12140,12140,12140,0
|
|
20230719,174100,691548610,12140,12140,12140,12140,0
|
|
20230719,174000,691548610,12140,12140,12140,12140,0
|
|
20230719,173900,691548610,12140,12140,12140,12140,0
|
|
20230719,173800,691548610,12140,12140,12140,12140,0
|
|
20230719,173700,691548610,12140,12140,12140,12140,0
|
|
20230719,173600,691548610,12140,12140,12140,12140,0
|
|
20230719,173500,691548610,12140,12140,12140,12140,0
|
|
20230719,173400,691548610,12140,12140,12140,12140,0
|
|
20230719,173300,691548610,12140,12140,12140,12140,0
|
|
20230719,173200,691548610,12140,12140,12140,12140,0
|
|
20230719,173100,691548610,12140,12140,12140,12140,0
|
|
20230719,173000,691548610,12140,12140,12140,12140,0
|
|
20230719,172900,691548610,12140,12140,12140,12140,0
|
|
20230719,172800,691548610,12140,12140,12140,12140,0
|
|
20230719,172700,691548610,12140,12140,12140,12140,0
|
|
20230719,172600,691548610,12140,12140,12140,12140,0
|
|
20230719,172500,691548610,12140,12140,12140,12140,0
|
|
20230719,172400,691548610,12140,12140,12140,12140,0
|
|
20230719,172300,691548610,12140,12140,12140,12140,0
|
|
20230719,172200,691548610,12140,12140,12140,12140,0
|
|
20230719,172100,691548610,12140,12140,12140,12140,0
|
|
20230719,172000,691548610,12140,12140,12140,12140,0
|
|
20230719,171900,691548610,12140,12140,12140,12140,0
|
|
20230719,171800,691548610,12140,12140,12140,12140,0
|
|
20230719,171700,691548610,12140,12140,12140,12140,580
|
|
20230719,171600,691548610,12140,12140,12140,12140,0
|
|
20230719,171500,691548610,12140,12140,12140,12140,0
|
|
20230719,171400,691548610,12140,12140,12140,12140,0
|
|
20230719,171300,691548610,12140,12140,12140,12140,0
|
|
20230719,171200,691548610,12140,12140,12140,12140,0
|
|
20230719,171100,691548610,12140,12140,12140,12140,0
|
|
20230719,171000,691548610,12140,12140,12140,12140,0
|
|
20230719,170900,691548610,12140,12140,12140,12140,0
|
|
20230719,170800,691548610,12140,12140,12140,12140,0
|
|
20230719,170700,691548610,12140,12140,12140,12140,0
|
|
20230719,170600,691548610,12140,12140,12140,12140,0
|
|
20230719,170500,691548610,12140,12140,12140,12140,0
|
|
20230719,170400,691548610,12140,12140,12140,12140,0
|
|
20230719,170300,691548610,12140,12140,12140,12140,0
|
|
20230719,170200,691548610,12140,12140,12140,12140,0
|
|
20230719,170100,691548610,12140,12140,12140,12140,0
|
|
20230719,170000,691548610,12140,12140,12140,12140,0
|
|
20230719,165900,691548610,12140,12140,12140,12140,0
|
|
20230719,165800,691548610,12140,12140,12140,12140,0
|
|
20230719,165700,691548610,12140,12140,12140,12140,0
|
|
20230719,165600,691548610,12140,12140,12140,12140,0
|
|
20230719,165500,691548610,12140,12140,12140,12140,0
|
|
20230719,165400,691548610,12140,12140,12140,12140,0
|
|
20230719,165300,691548610,12140,12140,12140,12140,0
|
|
20230719,165200,691548610,12140,12140,12140,12140,0
|
|
20230719,165100,691548610,12140,12140,12140,12140,0
|
|
20230719,165000,691548610,12140,12140,12140,12140,0
|
|
20230719,164900,691548610,12140,12140,12140,12140,0
|
|
20230719,164800,691548610,12140,12140,12140,12140,0
|
|
20230719,164700,691548610,12140,12140,12140,12140,580
|
|
20230719,164600,691548610,12140,12140,12140,12140,0
|
|
20230719,164500,691548610,12140,12140,12140,12140,0
|
|
20230719,164400,691548610,12140,12140,12140,12140,0
|
|
20230719,164300,691548610,12140,12140,12140,12140,0
|
|
20230719,164200,691548610,12140,12140,12140,12140,0
|
|
20230719,164100,691548610,12140,12140,12140,12140,0
|
|
20230719,164000,691548610,12140,12140,12140,12140,0
|
|
20230719,163900,691548610,12140,12140,12140,12140,0
|
|
20230719,163800,691548610,12140,12140,12140,12140,0
|
|
20230719,163700,691548610,12140,12140,12140,12140,0
|
|
20230719,163600,691548610,12140,12140,12140,12140,0
|
|
20230719,163500,691548610,12140,12140,12140,12140,0
|
|
20230719,163400,691548610,12140,12140,12140,12140,0
|
|
20230719,163300,691548610,12140,12140,12140,12140,0
|
|
20230719,163200,691548610,12140,12140,12140,12140,0
|
|
20230719,163100,691548610,12140,12140,12140,12140,0
|
|
20230719,163000,691548610,12140,12140,12140,12140,0
|
|
20230719,162900,691548610,12140,12140,12140,12140,0
|
|
20230719,162800,691548610,12140,12140,12140,12140,0
|
|
20230719,162700,691548610,12140,12140,12140,12140,0
|
|
20230719,162600,691548610,12140,12140,12140,12140,0
|
|
20230719,162500,691548610,12140,12140,12140,12140,0
|
|
20230719,162400,691548610,12140,12140,12140,12140,0
|
|
20230719,162300,691548610,12140,12140,12140,12140,0
|
|
20230719,162200,691548610,12140,12140,12140,12140,0
|
|
20230719,162100,691548610,12140,12140,12140,12140,0
|
|
20230719,162000,691548610,12140,12140,12140,12140,0
|
|
20230719,161900,691548610,12140,12140,12140,12140,0
|
|
20230719,161800,691548610,12140,12140,12140,12140,0
|
|
20230719,161700,691548610,12140,12140,12140,12140,580
|
|
20230719,161600,691548610,12140,12140,12140,12140,0
|
|
20230719,161500,691548610,12140,12140,12140,12140,0
|
|
20230719,161400,691548610,12140,12140,12140,12140,0
|
|
20230719,161300,691548610,12140,12140,12140,12140,0
|
|
20230719,161200,691548610,12140,12140,12140,12140,0
|
|
20230719,161100,691548610,12140,12140,12140,12140,0
|
|
20230719,161000,691548610,12140,12140,12140,12140,0
|
|
20230719,160900,691548610,12140,12140,12140,12140,0
|
|
20230719,160800,691548610,12140,12140,12140,12140,0
|
|
20230719,160700,691548610,12140,12140,12140,12140,0
|
|
20230719,160600,691548610,12140,12140,12140,12140,0
|
|
20230719,160500,691548610,12140,12140,12140,12140,0
|
|
20230719,160400,691548610,12140,12140,12140,12140,0
|
|
20230719,160300,691548610,12140,12140,12140,12140,0
|
|
20230719,160200,691548610,12140,12140,12140,12140,0
|
|
20230719,160100,691548610,12140,12140,12140,12140,0
|
|
20230719,160000,691548610,12140,12140,12140,12140,0
|
|
20230719,155900,691548610,12140,12140,12140,12140,0
|
|
20230719,155800,691548610,12140,12140,12140,12140,0
|
|
20230719,155700,691548610,12140,12140,12140,12140,0
|
|
20230719,155600,691548610,12140,12140,12140,12140,0
|
|
20230719,155500,691548610,12140,12140,12140,12140,0
|
|
20230719,155400,691548610,12140,12140,12140,12140,0
|
|
20230719,155300,691548610,12140,12140,12140,12140,0
|
|
20230719,155200,691548610,12140,12140,12140,12140,0
|
|
20230719,155100,691548610,12140,12140,12140,12140,0
|
|
20230719,155000,691548610,12140,12140,12140,12140,0
|
|
20230719,154900,691548610,12140,12140,12140,12140,0
|
|
20230719,154800,691548610,12140,12140,12140,12140,0
|
|
20230719,154700,691548610,12140,12140,12140,12140,580
|
|
20230719,154600,691548610,12140,12140,12140,12140,0
|
|
20230719,154500,691548610,12140,12140,12140,12140,0
|
|
20230719,154400,691548610,12140,12140,12140,12140,0
|
|
20230719,154300,691548610,12140,12140,12140,12140,0
|
|
20230719,154200,691548610,12140,12140,12140,12140,0
|
|
20230719,154100,691548610,12140,12140,12140,12140,0
|
|
20230719,154000,691548610,12140,12140,12140,12140,0
|
|
20230719,153900,691548610,12140,12140,12140,12140,0
|
|
20230719,153800,691548610,12140,12140,12140,12140,0
|
|
20230719,153700,691548610,12140,12140,12140,12140,0
|
|
20230719,153600,691548610,12140,12140,12140,12140,0
|
|
20230719,153500,691548610,12140,12140,12140,12140,0
|
|
20230719,153400,691548610,12140,12140,12140,12140,0
|
|
20230719,153300,691548610,12140,12140,12140,12140,0
|
|
20230719,153200,691548610,12140,12140,12140,12140,0
|
|
20230719,153100,691548610,12140,12140,12140,12140,0
|
|
20230719,153000,691548610,12140,12140,12140,12140,580
|
|
20230719,152900,684507410,12100,12100,12100,12100,0
|
|
20230719,152800,684507410,12100,12100,12100,12100,0
|
|
20230719,152700,684507410,12100,12100,12100,12100,0
|
|
20230719,152600,684507410,12100,12100,12100,12100,0
|
|
20230719,152500,684507410,12100,12100,12100,12100,0
|
|
20230719,152400,684507410,12100,12100,12100,12100,0
|
|
20230719,152300,684507410,12100,12100,12100,12100,0
|
|
20230719,152200,684507410,12100,12100,12100,12100,0
|
|
20230719,152100,684507410,12100,12100,12100,12100,0
|
|
20230719,152000,684507410,12100,12100,12100,12100,0
|
|
20230719,151900,684507410,12100,12100,12100,12100,1
|
|
20230719,151800,684495310,12130,12130,12130,12130,0
|
|
20230719,151700,684495310,12130,12130,12130,12120,32
|
|
20230719,151600,684107170,12120,12130,12130,12120,62
|
|
20230719,151500,683355180,12130,12120,12130,12120,70
|
|
20230719,151400,682506130,12130,12120,12130,12120,36
|
|
20230719,151300,682069510,12130,12130,12140,12100,77
|
|
20230719,151200,681135460,12130,12140,12140,12120,82
|
|
20230719,151100,680140580,12130,12140,12140,12120,99
|
|
20230719,151000,678939170,12130,12120,12130,12120,51
|
|
20230719,150900,678320620,12120,12130,12130,12120,62
|
|
20230719,150800,677568630,12120,12130,12130,12120,62
|
|
20230719,150700,676816640,12120,12140,12140,12120,82
|
|
20230719,150600,675821450,12140,12130,12140,12130,66
|
|
20230719,150500,675020270,12140,12140,12140,12130,56
|
|
20230719,150400,674340440,12130,12130,12140,12130,73
|
|
20230719,150300,673454400,12140,12140,12140,12130,87
|
|
20230719,150200,672398290,12140,12140,12140,12140,60
|
|
20230719,150100,671669890,12140,12130,12140,12130,80
|
|
20230719,150000,670698990,12130,12130,12130,12130,55
|
|
20230719,145900,670031840,12130,12140,12140,12110,105
|
|
20230719,145800,668758890,12140,12130,12140,12130,93
|
|
20230719,145700,667630430,12130,12100,12130,12100,65
|
|
20230719,145600,666842280,12140,12130,12140,12130,55
|
|
20230719,145500,666174880,12140,12130,12140,12100,356
|
|
20230719,145400,661865350,12100,12130,12140,12100,124
|
|
20230719,145300,660362180,12130,12140,12140,12100,97
|
|
20230719,145200,659185440,12140,12130,12140,12130,50
|
|
20230719,145100,658578590,12130,12140,12140,12130,65
|
|
20230719,145000,657789840,12140,12140,12140,12140,55
|
|
20230719,144900,657122140,12140,12130,12140,12130,70
|
|
20230719,144800,656272490,12100,12140,12140,12100,180
|
|
20230719,144700,654092010,12140,12140,12140,12140,55
|
|
20230719,144600,653424310,12140,12140,12140,12140,55
|
|
20230719,144500,652756610,12100,12140,12140,12100,57
|
|
20230719,144400,652064670,12140,12140,12140,12140,162
|
|
20230719,144300,650097990,12100,12130,12140,12100,184
|
|
20230719,144200,647868850,12130,12130,12130,12130,139
|
|
20230719,144100,646182780,12130,12130,12130,12130,55
|
|
20230719,144000,645515630,12130,12110,12130,12110,480
|
|
20230719,143900,639701730,12110,12110,12110,12110,56
|
|
20230719,143800,639023570,12110,12110,12110,12110,55
|
|
20230719,143700,638357520,12110,12110,12110,12110,55
|
|
20230719,143600,637691470,12110,12110,12110,12110,56
|
|
20230719,143500,637013310,12110,12110,12110,12110,80
|
|
20230719,143400,636044510,12110,12110,12110,12110,55
|
|
20230719,143300,635378460,12110,12110,12110,12110,56
|
|
20230719,143200,634700300,12110,12110,12110,12110,155
|
|
20230719,143100,632823250,12110,12110,12110,12110,55
|
|
20230719,143000,632157200,12110,12110,12110,12110,81
|
|
20230719,142900,631176290,12110,12100,12110,12100,55
|
|
20230719,142800,630510570,12110,12110,12110,12110,105
|
|
20230719,142700,629239020,12110,12110,12130,12110,62
|
|
20230719,142600,628487080,12110,12130,12130,12110,89
|
|
20230719,142500,627407690,12110,12110,12130,12110,41
|
|
20230719,142400,626910580,12080,12130,12130,12080,140
|
|
20230719,142300,625216390,12130,12130,12130,12120,74
|
|
20230719,142200,624318870,12130,12120,12130,12120,62
|
|
20230719,142100,623566920,12130,12130,12140,12120,92
|
|
20230719,142000,622450410,12140,12140,12140,12130,71
|
|
20230719,141900,621588530,12140,12140,12140,12140,55
|
|
20230719,141800,620920830,12140,12140,12140,12140,56
|
|
20230719,141700,620240990,12140,12140,12140,12080,110
|
|
20230719,141600,618906810,12140,12140,12140,12120,60
|
|
20230719,141500,618178450,12140,12130,12140,12130,131
|
|
20230719,141400,616588730,12130,12130,12130,12130,415
|
|
20230719,141300,611554780,12130,12130,12130,12130,365
|
|
20230719,141200,607127330,12120,12120,12120,12100,187
|
|
20230719,141100,604860930,12120,12130,12130,12120,204
|
|
20230719,141000,602386610,12130,12130,12130,12130,55
|
|
20230719,140900,601719460,12130,12130,12130,12130,66
|
|
20230719,140800,600918880,12130,12130,12130,12130,65
|
|
20230719,140700,600130430,12130,12130,12130,12120,71
|
|
20230719,140600,599269310,12130,12130,12130,12130,76
|
|
20230719,140500,598347430,12130,12120,12130,12120,56
|
|
20230719,140400,597668160,12130,12120,12130,11900,1059
|
|
20230719,140300,584941520,12130,12130,12130,12120,87
|
|
20230719,140200,583886270,12120,12120,12130,12120,60
|
|
20230719,140100,583158520,12120,12120,12120,12120,45
|
|
20230719,140000,582613120,12130,12130,12130,12130,56
|
|
20230719,135900,581933840,12130,12110,12130,12110,915
|
|
20230719,135800,570842930,12110,12110,12110,12110,278
|
|
20230719,135700,567476350,12110,12110,12110,12110,56
|
|
20230719,135600,566798190,12110,12110,12110,12110,55
|
|
20230719,135500,566132140,12110,12100,12110,12100,60
|
|
20230719,135400,565405590,12110,12110,12110,12110,56
|
|
20230719,135300,564727430,12110,12110,12110,12110,104
|
|
20230719,135200,563467990,12100,12090,12100,12090,122
|
|
20230719,135100,561991900,12090,12100,12100,12090,56
|
|
20230719,135000,561314610,12100,12020,12100,12020,57
|
|
20230719,134900,560625070,12100,12090,12100,12090,110
|
|
20230719,134800,559294620,12090,12090,12090,12090,56
|
|
20230719,134700,558617580,12090,12090,12090,12090,55
|
|
20230719,134600,557952630,12090,12080,12090,12080,61
|
|
20230719,134500,557215450,12080,12080,12080,12080,65
|
|
20230719,134400,556430250,12090,12090,12090,12090,88
|
|
20230719,134300,555366330,12090,12090,12090,12090,242
|
|
20230719,134200,552440550,12080,12080,12080,12050,58
|
|
20230719,134100,551740210,12080,12080,12080,12080,56
|
|
20230719,134000,551063730,12080,12080,12080,12080,80
|
|
20230719,133900,550097330,12080,12080,12080,12080,56
|
|
20230719,133800,549420850,12080,12070,12090,12070,1341
|
|
20230719,133700,533222200,12070,12070,12070,12070,55
|
|
20230719,133600,532558350,12070,12070,12070,12070,56
|
|
20230719,133500,531882430,12070,12080,12080,12070,80
|
|
20230719,133400,530916580,12080,12080,12080,12080,137
|
|
20230719,133300,529261620,12080,12080,12080,12080,64
|
|
20230719,133200,528488500,12090,12090,12090,12090,55
|
|
20230719,133100,527823550,12080,12080,12080,12080,80
|
|
20230719,133000,526857150,12090,12080,12090,12080,57
|
|
20230719,132900,526168030,12090,12090,12090,12090,59
|
|
20230719,132800,525454720,12090,12080,12090,12080,58
|
|
20230719,132700,524753570,12080,12080,12100,12080,69
|
|
20230719,132600,523919120,12080,12100,12100,12080,138
|
|
20230719,132500,522249480,12090,12080,12090,12080,34
|
|
20230719,132400,521838460,12090,12080,12090,12080,60
|
|
20230719,132300,521113090,12100,12080,12100,12080,61
|
|
20230719,132200,520375110,12100,12080,12100,12080,46
|
|
20230719,132100,519818830,12080,12080,12100,12080,96
|
|
20230719,132000,518658650,12100,12100,12100,12080,60
|
|
20230719,131900,517932750,12100,12100,12100,12100,56
|
|
20230719,131800,517255150,12100,12090,12100,12090,61
|
|
20230719,131700,516517100,12090,12080,12090,12080,56
|
|
20230719,131600,515840120,12080,12100,12100,12070,226
|
|
20230719,131500,513109590,12110,12100,12110,12100,57
|
|
20230719,131400,512419580,12110,12070,12110,12070,132
|
|
20230719,131300,510824170,12080,12100,12100,12020,247
|
|
20230719,131200,507848250,12100,12120,12120,12080,248
|
|
20230719,131100,504848470,12120,12120,12120,12120,55
|
|
20230719,131000,504181870,12130,12130,12130,12130,57
|
|
20230719,130900,503490460,12130,12130,12130,12100,255
|
|
20230719,130800,500403310,12130,12130,12130,12130,56
|
|
20230719,130700,499724030,12130,12130,12130,12110,82
|
|
20230719,130600,498729390,12130,12130,12130,12130,55
|
|
20230719,130500,498062240,12130,12130,12130,12130,55
|
|
20230719,130400,497395090,12130,12120,12130,12120,57
|
|
20230719,130300,496703690,12120,12120,12120,12100,276
|
|
20230719,130200,493360570,12120,12120,12120,12120,89
|
|
20230719,130100,492281890,12120,12120,12120,12120,56
|
|
20230719,130000,491603170,12110,12130,12130,12110,43
|
|
20230719,125900,491081790,12130,12120,12130,12120,65
|
|
20230719,125800,490293740,12120,12080,12130,12080,156
|
|
20230719,125700,488402410,12130,12140,12140,12130,220
|
|
20230719,125600,485733540,12140,12130,12140,12130,305
|
|
20230719,125500,482033640,12130,12130,12130,12130,35
|
|
20230719,125400,481609090,12130,12130,12130,12130,110
|
|
20230719,125300,480274790,12130,12130,12130,12130,102
|
|
20230719,125200,479037530,12140,12140,12150,12140,232
|
|
20230719,125100,476219890,12140,12070,12140,12070,1960
|
|
20230719,125000,452513170,12080,12060,12080,12050,96
|
|
20230719,124900,451354820,12050,12020,12050,12020,1322
|
|
20230719,124800,435443930,12010,12000,12010,12000,171
|
|
20230719,124700,433390700,12010,12010,12010,12010,25
|
|
20230719,124600,433090450,12010,12010,12010,12010,101
|
|
20230719,124500,431877440,12010,12010,12010,12010,25
|
|
20230719,124400,431577190,12010,12010,12010,12010,51
|
|
20230719,124300,430964680,12010,12010,12010,12010,102
|
|
20230719,124200,429739660,12010,12010,12010,12010,25
|
|
20230719,124100,429439410,12010,12000,12010,12000,202
|
|
20230719,124000,427015160,11990,11960,11990,11960,801
|
|
20230719,123900,417422540,11960,11960,11960,11960,65
|
|
20230719,123800,416645140,11960,11960,11960,11940,212
|
|
20230719,123700,414109700,11960,11960,11960,11960,25
|
|
20230719,123600,413810700,11960,11960,11960,11960,25
|
|
20230719,123500,413511700,11960,11960,11960,11960,126
|
|
20230719,123400,412004740,11960,11960,11960,11960,25
|
|
20230719,123300,411705740,11960,11950,11960,11950,102
|
|
20230719,123200,410485960,11950,11950,11950,11950,151
|
|
20230719,123100,408681510,11960,11960,11960,11960,0
|
|
20230719,123000,408681510,11960,11960,11960,11960,1
|
|
20230719,122900,408669550,11950,11950,11950,11950,0
|
|
20230719,122800,408669550,11950,11950,11950,11950,1
|
|
20230719,122700,408657600,11960,11960,11960,11960,3
|
|
20230719,122600,408621720,11960,11960,11960,11960,0
|
|
20230719,122500,408621720,11960,11950,11960,11950,11
|
|
20230719,122400,408490260,11960,11960,11960,11960,0
|
|
20230719,122300,408490260,11960,11960,11960,11960,0
|
|
20230719,122200,408490260,11960,11960,11960,11960,0
|
|
20230719,122100,408490260,11960,11960,11960,11960,2
|
|
20230719,122000,408466340,11960,11960,11960,11960,17
|
|
20230719,121900,408263020,11970,11970,11970,11970,10
|
|
20230719,121800,408143320,11970,11960,11970,11960,2
|
|
20230719,121700,408119390,11970,11970,11970,11970,0
|
|
20230719,121600,408119390,11970,11960,11970,11960,2
|
|
20230719,121500,408095460,11960,11960,11960,11960,14
|
|
20230719,121400,407928020,11970,11960,11970,11960,27
|
|
20230719,121300,407605090,11960,11960,11960,11960,10
|
|
20230719,121200,407485490,11940,11940,11940,11940,0
|
|
20230719,121100,407485490,11940,11940,11940,11940,0
|
|
20230719,121000,407485490,11940,11940,11940,11940,0
|
|
20230719,120900,407485490,11940,11940,11940,11940,10
|
|
20230719,120800,407366090,11960,11960,11960,11960,0
|
|
20230719,120700,407366090,11960,11960,11960,11960,0
|
|
20230719,120600,407366090,11960,11960,11960,11960,0
|
|
20230719,120500,407366090,11960,11960,11960,11960,0
|
|
20230719,120400,407366090,11960,11960,11960,11960,0
|
|
20230719,120300,407366090,11960,11960,11960,11960,0
|
|
20230719,120200,407366090,11960,11960,11960,11960,0
|
|
20230719,120100,407366090,11960,11960,11960,11960,0
|
|
20230719,120000,407366090,11960,11960,11960,11960,0
|
|
20230719,115900,407366090,11960,11940,11960,11940,2
|
|
20230719,115800,407342190,11940,11940,11940,11940,0
|
|
20230719,115700,407342190,11940,11940,11940,11940,10
|
|
20230719,115600,407222790,11940,11940,11940,11940,0
|
|
20230719,115500,407222790,11940,11940,11940,11940,10
|
|
20230719,115400,407103390,11940,11940,11940,11940,0
|
|
20230719,115300,407103390,11940,11940,11940,11940,0
|
|
20230719,115200,407103390,11940,11940,11940,11940,1
|
|
20230719,115100,407091450,11950,11950,11950,11950,0
|
|
20230719,115000,407091450,11950,11950,11950,11950,0
|
|
20230719,114900,407091450,11950,11950,11950,11950,0
|
|
20230719,114800,407091450,11950,11950,11950,11950,73
|
|
20230719,114700,406219100,11980,11980,11980,11980,0
|
|
20230719,114600,406219100,11980,11980,11980,11980,0
|
|
20230719,114500,406219100,11980,11980,11980,11980,2
|
|
20230719,114400,406195140,11980,11980,11980,11980,1
|
|
20230719,114300,406183160,11980,11980,11980,11980,2
|
|
20230719,114200,406159200,11950,11950,11950,11950,8
|
|
20230719,114100,406063600,11950,11950,11950,11950,1
|
|
20230719,114000,406051650,11890,11890,11890,11890,0
|
|
20230719,113900,406051650,11890,11890,11890,11890,0
|
|
20230719,113800,406051650,11890,11890,11890,11890,0
|
|
20230719,113700,406051650,11890,11890,11890,11890,0
|
|
20230719,113600,406051650,11890,11890,11890,11890,510
|
|
20230719,113500,399987750,11900,11900,11900,11900,49
|
|
20230719,113400,399404650,11980,11980,11980,11980,0
|
|
20230719,113300,399404650,11980,11980,11980,11980,0
|
|
20230719,113200,399404650,11980,11980,11980,11980,0
|
|
20230719,113100,399404650,11980,11980,11980,11980,41
|
|
20230719,113000,398913470,11990,11990,11990,11990,0
|
|
20230719,112900,398913470,11990,11990,11990,11990,0
|
|
20230719,112800,398913470,11990,11990,11990,11990,0
|
|
20230719,112700,398913470,11990,11990,11990,11990,0
|
|
20230719,112600,398913470,11990,11990,11990,11990,0
|
|
20230719,112500,398913470,11990,11990,11990,11990,0
|
|
20230719,112400,398913470,11990,11980,11990,11980,10
|
|
20230719,112300,398793590,11940,11940,11940,11940,0
|
|
20230719,112200,398793590,11940,11940,11940,11940,2085
|
|
20230719,112100,373898690,11940,11940,11940,11940,15
|
|
20230719,112000,373719590,11940,11940,11940,11940,6
|
|
20230719,111900,373647950,11940,11940,11940,11940,0
|
|
20230719,111800,373647950,11940,11940,11940,11940,0
|
|
20230719,111700,373647950,11940,11940,11940,11940,0
|
|
20230719,111600,373647950,11940,11940,11940,11940,6
|
|
20230719,111500,373576310,11900,11900,11900,11900,0
|
|
20230719,111400,373576310,11900,11900,11900,11900,0
|
|
20230719,111300,373576310,11900,11900,11900,11900,1
|
|
20230719,111200,373564410,11890,11890,11890,11890,39
|
|
20230719,111100,373100700,11880,11880,11880,11880,0
|
|
20230719,111000,373100700,11880,11880,11880,11880,0
|
|
20230719,110900,373100700,11880,11880,11880,11880,0
|
|
20230719,110800,373100700,11880,11880,11880,11880,0
|
|
20230719,110700,373100700,11880,11880,11880,11880,0
|
|
20230719,110600,373100700,11880,11880,11880,11880,0
|
|
20230719,110500,373100700,11880,11880,11880,11880,0
|
|
20230719,110400,373100700,11880,11880,11880,11880,0
|
|
20230719,110300,373100700,11880,11880,11880,11880,2
|
|
20230719,110200,373076940,11880,11880,11880,11880,1
|
|
20230719,110100,373065060,11880,11890,11890,11880,44
|
|
20230719,110000,372542330,11890,11890,11890,11890,0
|
|
20230719,105900,372542330,11890,11890,11890,11890,30
|
|
20230719,105800,372185630,11970,11970,11970,11970,0
|
|
20230719,105700,372185630,11970,11970,11970,11970,0
|
|
20230719,105600,372185630,11970,11970,11970,11970,1
|
|
20230719,105500,372173660,11890,11890,11890,11890,11
|
|
20230719,105400,372042870,11890,11890,11890,11890,0
|
|
20230719,105300,372042870,11890,11900,11900,11890,77
|
|
20230719,105200,371127070,11900,11990,12000,11900,104
|
|
20230719,105100,369886740,11990,11960,11990,11960,1974
|
|
20230719,105000,346240310,11970,11970,11970,11970,0
|
|
20230719,104900,346240310,11970,11970,11970,11970,0
|
|
20230719,104800,346240310,11970,11970,11970,11970,0
|
|
20230719,104700,346240310,11970,11970,11970,11970,0
|
|
20230719,104600,346240310,11970,11890,11970,11890,287
|
|
20230719,104500,342807880,11890,11890,11890,11890,3
|
|
20230719,104400,342772210,11890,11900,11910,11890,2299
|
|
20230719,104300,315434060,11900,11900,11900,11900,0
|
|
20230719,104200,315434060,11900,11910,11910,11900,145
|
|
20230719,104100,313708500,11920,11940,11940,11920,62
|
|
20230719,104000,312968570,11940,11940,11940,11940,81
|
|
20230719,103900,312001430,11970,11970,11970,11970,10
|
|
20230719,103800,311881730,11970,11970,11970,11970,0
|
|
20230719,103700,311881730,11970,11970,11970,11970,0
|
|
20230719,103600,311881730,11970,11970,11970,11970,15
|
|
20230719,103500,311702180,11970,11970,11970,11970,0
|
|
20230719,103400,311702180,11970,11970,11970,11970,0
|
|
20230719,103300,311702180,11970,11970,11970,11970,0
|
|
20230719,103200,311702180,11970,11970,11970,11970,86
|
|
20230719,103100,310672760,11990,11990,11990,11990,3
|
|
20230719,103000,310636790,11970,11970,11970,11970,0
|
|
20230719,102900,310636790,11970,11970,11970,11970,2
|
|
20230719,102800,310612850,11990,11990,11990,11990,0
|
|
20230719,102700,310612850,11990,11990,11990,11990,0
|
|
20230719,102600,310612850,11990,11980,11990,11980,25
|
|
20230719,102500,310313110,11990,11940,11990,11940,16
|
|
20230719,102400,310121680,11990,11980,11990,11980,30
|
|
20230719,102300,309761990,11990,11990,11990,11990,0
|
|
20230719,102200,309761990,11990,11990,11990,11990,0
|
|
20230719,102100,309761990,11990,11990,11990,11990,50
|
|
20230719,102000,309162490,11990,11990,11990,11990,0
|
|
20230719,101900,309162490,11990,11990,11990,11990,0
|
|
20230719,101800,309162490,11990,11990,11990,11990,0
|
|
20230719,101700,309162490,11990,11990,11990,11990,0
|
|
20230719,101600,309162490,11990,11940,11990,11940,55
|
|
20230719,101500,308503290,11940,11940,11940,11940,17
|
|
20230719,101400,308300310,11980,11990,11990,11980,15
|
|
20230719,101300,308120600,11980,11980,11980,11980,0
|
|
20230719,101200,308120600,11980,11980,11980,11980,0
|
|
20230719,101100,308120600,11980,11980,11980,11980,39
|
|
20230719,101000,307653380,11910,11910,11910,11910,0
|
|
20230719,100900,307653380,11910,11910,11910,11910,46
|
|
20230719,100800,307105520,11910,11910,11910,11910,2
|
|
20230719,100700,307081700,11970,11910,11970,11910,710
|
|
20230719,100600,298618630,11890,11890,11890,11890,269
|
|
20230719,100500,295420220,11890,11890,11890,11890,4
|
|
20230719,100400,295372660,11900,11900,11900,11900,0
|
|
20230719,100300,295372660,11900,11900,11900,11900,0
|
|
20230719,100200,295372660,11900,11900,11900,11900,2
|
|
20230719,100100,295348860,11900,11900,11900,11900,1
|
|
20230719,100000,295336960,11910,11910,11910,11910,1
|
|
20230719,095900,295325050,11870,11870,11870,11870,20
|
|
20230719,095800,295087650,11860,11860,11860,11860,1
|
|
20230719,095700,295075790,11860,11860,11860,11860,0
|
|
20230719,095600,295075790,11860,11900,11900,11860,2039
|
|
20230719,095500,270881110,11900,11910,11910,11900,106
|
|
20230719,095400,269619560,11910,11920,11920,11910,88
|
|
20230719,095300,268570660,11960,11960,11960,11960,1
|
|
20230719,095200,268558700,11920,11920,11920,11920,8
|
|
20230719,095100,268463340,11970,11970,11970,11970,0
|
|
20230719,095000,268463340,11970,11920,11970,11920,4
|
|
20230719,094900,268415610,11980,11980,11980,11980,1
|
|
20230719,094800,268403630,11970,11970,11970,11970,3
|
|
20230719,094700,268367720,11970,11960,11970,11960,47
|
|
20230719,094600,267805440,11970,11970,11970,11970,5
|
|
20230719,094500,267745590,11970,11970,11970,11970,10
|
|
20230719,094400,267625890,11980,11980,11980,11980,111
|
|
20230719,094300,266296110,11910,11980,12010,11900,3113
|
|
20230719,094200,229169620,12020,12020,12020,12020,1
|
|
20230719,094100,229157600,12030,12020,12030,12020,14
|
|
20230719,094000,228989310,12030,12020,12030,12020,39
|
|
20230719,093900,228520520,12040,12040,12040,12040,0
|
|
20230719,093800,228520520,12040,12030,12040,12030,185
|
|
20230719,093700,226294930,12040,12040,12040,12040,1
|
|
20230719,093600,226282890,12030,12030,12030,12030,10
|
|
20230719,093500,226162590,11970,11970,11970,11970,2
|
|
20230719,093400,226138650,11980,11980,11980,11980,75
|
|
20230719,093300,225240150,11980,11980,11980,11980,1
|
|
20230719,093200,225228170,12040,12040,12040,11990,108
|
|
20230719,093100,223932770,12010,11970,12010,11970,710
|
|
20230719,093000,215420870,11970,11970,11970,11970,15
|
|
20230719,092900,215241320,11980,11990,11990,11980,3
|
|
20230719,092800,215205370,11990,11980,12000,11980,148
|
|
20230719,092700,213430960,11990,11990,11990,11990,5
|
|
20230719,092600,213371010,11950,11950,11950,11950,400
|
|
20230719,092500,208591010,11990,11960,11990,11960,108
|
|
20230719,092400,207299180,11960,11960,11960,11960,0
|
|
20230719,092300,207299180,11960,11960,11960,11960,221
|
|
20230719,092200,204656020,11960,12000,12000,11960,83
|
|
20230719,092100,203661420,12000,12010,12020,12000,765
|
|
20230719,092000,194474150,12010,12080,12080,12010,170
|
|
20230719,091900,192424710,12080,12060,12090,12000,328
|
|
20230719,091800,188465290,12060,12100,12100,12060,367
|
|
20230719,091700,184028550,12100,12010,12100,12010,1314
|
|
20230719,091600,168199680,12030,11920,12050,11920,1967
|
|
20230719,091500,144653490,11910,11850,11910,11760,117
|
|
20230719,091400,143266580,11910,11910,11910,11740,1312
|
|
20230719,091300,127657830,11910,11940,11950,11910,1092
|
|
20230719,091200,114640150,11950,11940,11950,11910,1878
|
|
20230719,091100,92243180,11930,11940,11940,11910,1111
|
|
20230719,091000,78984760,11950,11870,11950,11800,792
|
|
20230719,090900,69556680,11720,11870,11880,11720,268
|
|
20230719,090800,66388120,11860,11740,11870,11740,1555
|
|
20230719,090700,48014940,11730,11730,11730,11700,152
|
|
20230719,090600,46234700,11700,11710,11710,11700,715
|
|
20230719,090500,37868390,11710,11710,11710,11710,0
|
|
20230719,090400,37868390,11710,11710,11710,11710,73
|
|
20230719,090300,37013560,11700,11700,11700,11700,325
|
|
20230719,090200,33211060,11700,11660,11700,11660,2153
|
|
20230719,090100,8032060,11660,11640,11660,11640,90
|
|
20230719,090000,6983200,11600,11600,11600,11600,602
|