650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194700,82396690,10700,10700,10700,10700,131
|
|
20230718,194600,82396690,10700,10700,10700,10700,0
|
|
20230718,194500,82396690,10700,10700,10700,10700,0
|
|
20230718,194400,82396690,10700,10700,10700,10700,0
|
|
20230718,194300,82396690,10700,10700,10700,10700,0
|
|
20230718,194200,82396690,10700,10700,10700,10700,0
|
|
20230718,194100,82396690,10700,10700,10700,10700,0
|
|
20230718,194000,82396690,10700,10700,10700,10700,0
|
|
20230718,193900,82396690,10700,10700,10700,10700,0
|
|
20230718,193800,82396690,10700,10700,10700,10700,0
|
|
20230718,193700,82396690,10700,10700,10700,10700,0
|
|
20230718,193600,82396690,10700,10700,10700,10700,0
|
|
20230718,193500,82396690,10700,10700,10700,10700,0
|
|
20230718,193400,82396690,10700,10700,10700,10700,0
|
|
20230718,193300,82396690,10700,10700,10700,10700,0
|
|
20230718,193200,82396690,10700,10700,10700,10700,0
|
|
20230718,193100,82396690,10700,10700,10700,10700,0
|
|
20230718,193000,82396690,10700,10700,10700,10700,0
|
|
20230718,192900,82396690,10700,10700,10700,10700,0
|
|
20230718,192800,82396690,10700,10700,10700,10700,0
|
|
20230718,192700,82396690,10700,10700,10700,10700,0
|
|
20230718,192600,82396690,10700,10700,10700,10700,0
|
|
20230718,192500,82396690,10700,10700,10700,10700,0
|
|
20230718,192400,82396690,10700,10700,10700,10700,0
|
|
20230718,192300,82396690,10700,10700,10700,10700,0
|
|
20230718,192200,82396690,10700,10700,10700,10700,0
|
|
20230718,192100,82396690,10700,10700,10700,10700,0
|
|
20230718,192000,82396690,10700,10700,10700,10700,0
|
|
20230718,191900,82396690,10700,10700,10700,10700,0
|
|
20230718,191800,82396690,10700,10700,10700,10700,0
|
|
20230718,191700,82396690,10700,10700,10700,10700,131
|
|
20230718,191600,82396690,10700,10700,10700,10700,0
|
|
20230718,191500,82396690,10700,10700,10700,10700,0
|
|
20230718,191400,82396690,10700,10700,10700,10700,0
|
|
20230718,191300,82396690,10700,10700,10700,10700,0
|
|
20230718,191200,82396690,10700,10700,10700,10700,0
|
|
20230718,191100,82396690,10700,10700,10700,10700,0
|
|
20230718,191000,82396690,10700,10700,10700,10700,0
|
|
20230718,190900,82396690,10700,10700,10700,10700,0
|
|
20230718,190800,82396690,10700,10700,10700,10700,0
|
|
20230718,190700,82396690,10700,10700,10700,10700,0
|
|
20230718,190600,82396690,10700,10700,10700,10700,0
|
|
20230718,190500,82396690,10700,10700,10700,10700,0
|
|
20230718,190400,82396690,10700,10700,10700,10700,0
|
|
20230718,190300,82396690,10700,10700,10700,10700,0
|
|
20230718,190200,82396690,10700,10700,10700,10700,0
|
|
20230718,190100,82396690,10700,10700,10700,10700,0
|
|
20230718,190000,82396690,10700,10700,10700,10700,0
|
|
20230718,185900,82396690,10700,10700,10700,10700,0
|
|
20230718,185800,82396690,10700,10700,10700,10700,0
|
|
20230718,185700,82396690,10700,10700,10700,10700,0
|
|
20230718,185600,82396690,10700,10700,10700,10700,0
|
|
20230718,185500,82396690,10700,10700,10700,10700,0
|
|
20230718,185400,82396690,10700,10700,10700,10700,0
|
|
20230718,185300,82396690,10700,10700,10700,10700,0
|
|
20230718,185200,82396690,10700,10700,10700,10700,0
|
|
20230718,185100,82396690,10700,10700,10700,10700,0
|
|
20230718,185000,82396690,10700,10700,10700,10700,0
|
|
20230718,184900,82396690,10700,10700,10700,10700,0
|
|
20230718,184800,82396690,10700,10700,10700,10700,0
|
|
20230718,184700,82396690,10700,10700,10700,10700,131
|
|
20230718,184600,82396690,10700,10700,10700,10700,0
|
|
20230718,184500,82396690,10700,10700,10700,10700,0
|
|
20230718,184400,82396690,10700,10700,10700,10700,0
|
|
20230718,184300,82396690,10700,10700,10700,10700,0
|
|
20230718,184200,82396690,10700,10700,10700,10700,0
|
|
20230718,184100,82396690,10700,10700,10700,10700,0
|
|
20230718,184000,82396690,10700,10700,10700,10700,0
|
|
20230718,183900,82396690,10700,10700,10700,10700,0
|
|
20230718,183800,82396690,10700,10700,10700,10700,0
|
|
20230718,183700,82396690,10700,10700,10700,10700,0
|
|
20230718,183600,82396690,10700,10700,10700,10700,0
|
|
20230718,183500,82396690,10700,10700,10700,10700,0
|
|
20230718,183400,82396690,10700,10700,10700,10700,0
|
|
20230718,183300,82396690,10700,10700,10700,10700,0
|
|
20230718,183200,82396690,10700,10700,10700,10700,0
|
|
20230718,183100,82396690,10700,10700,10700,10700,0
|
|
20230718,183000,82396690,10700,10700,10700,10700,0
|
|
20230718,182900,82396690,10700,10700,10700,10700,0
|
|
20230718,182800,82396690,10700,10700,10700,10700,0
|
|
20230718,182700,82396690,10700,10700,10700,10700,0
|
|
20230718,182600,82396690,10700,10700,10700,10700,0
|
|
20230718,182500,82396690,10700,10700,10700,10700,0
|
|
20230718,182400,82396690,10700,10700,10700,10700,0
|
|
20230718,182300,82396690,10700,10700,10700,10700,0
|
|
20230718,182200,82396690,10700,10700,10700,10700,0
|
|
20230718,182100,82396690,10700,10700,10700,10700,0
|
|
20230718,182000,82396690,10700,10700,10700,10700,0
|
|
20230718,181900,82396690,10700,10700,10700,10700,0
|
|
20230718,181800,82396690,10700,10700,10700,10700,0
|
|
20230718,181700,82396690,10700,10700,10700,10700,131
|
|
20230718,181600,82396690,10700,10700,10700,10700,0
|
|
20230718,181500,82396690,10700,10700,10700,10700,0
|
|
20230718,181400,82396690,10700,10700,10700,10700,0
|
|
20230718,181300,82396690,10700,10700,10700,10700,0
|
|
20230718,181200,82396690,10700,10700,10700,10700,0
|
|
20230718,181100,82396690,10700,10700,10700,10700,0
|
|
20230718,181000,82396690,10700,10700,10700,10700,0
|
|
20230718,180900,82396690,10700,10700,10700,10700,0
|
|
20230718,180800,82396690,10700,10700,10700,10700,0
|
|
20230718,180700,82396690,10700,10700,10700,10700,0
|
|
20230718,180600,82396690,10700,10700,10700,10700,0
|
|
20230718,180500,82396690,10700,10700,10700,10700,0
|
|
20230718,180400,82396690,10700,10700,10700,10700,0
|
|
20230718,180300,82396690,10700,10700,10700,10700,0
|
|
20230718,180200,82396690,10700,10700,10700,10700,0
|
|
20230718,180100,82396690,10700,10700,10700,10700,0
|
|
20230718,180000,82396690,10700,10700,10700,10700,0
|
|
20230718,175900,82396690,10700,10700,10700,10700,0
|
|
20230718,175800,82396690,10700,10700,10700,10700,0
|
|
20230718,175700,82396690,10700,10700,10700,10700,0
|
|
20230718,175600,82396690,10700,10700,10700,10700,0
|
|
20230718,175500,82396690,10700,10700,10700,10700,0
|
|
20230718,175400,82396690,10700,10700,10700,10700,0
|
|
20230718,175300,82396690,10700,10700,10700,10700,0
|
|
20230718,175200,82396690,10700,10700,10700,10700,0
|
|
20230718,175100,82396690,10700,10700,10700,10700,0
|
|
20230718,175000,82396690,10700,10700,10700,10700,0
|
|
20230718,174900,82396690,10700,10700,10700,10700,0
|
|
20230718,174800,82396690,10700,10700,10700,10700,0
|
|
20230718,174700,82396690,10700,10700,10700,10700,131
|
|
20230718,174600,82396690,10700,10700,10700,10700,0
|
|
20230718,174500,82396690,10700,10700,10700,10700,0
|
|
20230718,174400,82396690,10700,10700,10700,10700,0
|
|
20230718,174300,82396690,10700,10700,10700,10700,0
|
|
20230718,174200,82396690,10700,10700,10700,10700,0
|
|
20230718,174100,82396690,10700,10700,10700,10700,0
|
|
20230718,174000,82396690,10700,10700,10700,10700,0
|
|
20230718,173900,82396690,10700,10700,10700,10700,0
|
|
20230718,173800,82396690,10700,10700,10700,10700,0
|
|
20230718,173700,82396690,10700,10700,10700,10700,0
|
|
20230718,173600,82396690,10700,10700,10700,10700,0
|
|
20230718,173500,82396690,10700,10700,10700,10700,0
|
|
20230718,173400,82396690,10700,10700,10700,10700,0
|
|
20230718,173300,82396690,10700,10700,10700,10700,0
|
|
20230718,173200,82396690,10700,10700,10700,10700,0
|
|
20230718,173100,82396690,10700,10700,10700,10700,0
|
|
20230718,173000,82396690,10700,10700,10700,10700,0
|
|
20230718,172900,82396690,10700,10700,10700,10700,0
|
|
20230718,172800,82396690,10700,10700,10700,10700,0
|
|
20230718,172700,82396690,10700,10700,10700,10700,0
|
|
20230718,172600,82396690,10700,10700,10700,10700,0
|
|
20230718,172500,82396690,10700,10700,10700,10700,0
|
|
20230718,172400,82396690,10700,10700,10700,10700,0
|
|
20230718,172300,82396690,10700,10700,10700,10700,0
|
|
20230718,172200,82396690,10700,10700,10700,10700,0
|
|
20230718,172100,82396690,10700,10700,10700,10700,0
|
|
20230718,172000,82396690,10700,10700,10700,10700,0
|
|
20230718,171900,82396690,10700,10700,10700,10700,0
|
|
20230718,171800,82396690,10700,10700,10700,10700,0
|
|
20230718,171700,82396690,10700,10700,10700,10700,131
|
|
20230718,171600,82396690,10700,10700,10700,10700,0
|
|
20230718,171500,82396690,10700,10700,10700,10700,0
|
|
20230718,171400,82396690,10700,10700,10700,10700,0
|
|
20230718,171300,82396690,10700,10700,10700,10700,0
|
|
20230718,171200,82396690,10700,10700,10700,10700,0
|
|
20230718,171100,82396690,10700,10700,10700,10700,0
|
|
20230718,171000,82396690,10700,10700,10700,10700,0
|
|
20230718,170900,82396690,10700,10700,10700,10700,0
|
|
20230718,170800,82396690,10700,10700,10700,10700,0
|
|
20230718,170700,82396690,10700,10700,10700,10700,0
|
|
20230718,170600,82396690,10700,10700,10700,10700,0
|
|
20230718,170500,82396690,10700,10700,10700,10700,0
|
|
20230718,170400,82396690,10700,10700,10700,10700,0
|
|
20230718,170300,82396690,10700,10700,10700,10700,0
|
|
20230718,170200,82396690,10700,10700,10700,10700,0
|
|
20230718,170100,82396690,10700,10700,10700,10700,0
|
|
20230718,170000,82396690,10700,10700,10700,10700,0
|
|
20230718,165900,82396690,10700,10700,10700,10700,0
|
|
20230718,165800,82396690,10700,10700,10700,10700,0
|
|
20230718,165700,82396690,10700,10700,10700,10700,0
|
|
20230718,165600,82396690,10700,10700,10700,10700,0
|
|
20230718,165500,82396690,10700,10700,10700,10700,0
|
|
20230718,165400,82396690,10700,10700,10700,10700,0
|
|
20230718,165300,82396690,10700,10700,10700,10700,0
|
|
20230718,165200,82396690,10700,10700,10700,10700,0
|
|
20230718,165100,82396690,10700,10700,10700,10700,0
|
|
20230718,165000,82396690,10700,10700,10700,10700,0
|
|
20230718,164900,82396690,10700,10700,10700,10700,0
|
|
20230718,164800,82396690,10700,10700,10700,10700,0
|
|
20230718,164700,82396690,10700,10700,10700,10700,131
|
|
20230718,164600,82396690,10700,10700,10700,10700,0
|
|
20230718,164500,82396690,10700,10700,10700,10700,0
|
|
20230718,164400,82396690,10700,10700,10700,10700,0
|
|
20230718,164300,82396690,10700,10700,10700,10700,0
|
|
20230718,164200,82396690,10700,10700,10700,10700,0
|
|
20230718,164100,82396690,10700,10700,10700,10700,0
|
|
20230718,164000,82396690,10700,10700,10700,10700,0
|
|
20230718,163900,82396690,10700,10700,10700,10700,0
|
|
20230718,163800,82396690,10700,10700,10700,10700,0
|
|
20230718,163700,82396690,10700,10700,10700,10700,0
|
|
20230718,163600,82396690,10700,10700,10700,10700,0
|
|
20230718,163500,82396690,10700,10700,10700,10700,0
|
|
20230718,163400,82396690,10700,10700,10700,10700,0
|
|
20230718,163300,82396690,10700,10700,10700,10700,0
|
|
20230718,163200,82396690,10700,10700,10700,10700,0
|
|
20230718,163100,82396690,10700,10700,10700,10700,0
|
|
20230718,163000,82396690,10700,10700,10700,10700,0
|
|
20230718,162900,82396690,10700,10700,10700,10700,0
|
|
20230718,162800,82396690,10700,10700,10700,10700,0
|
|
20230718,162700,82396690,10700,10700,10700,10700,0
|
|
20230718,162600,82396690,10700,10700,10700,10700,0
|
|
20230718,162500,82396690,10700,10700,10700,10700,0
|
|
20230718,162400,82396690,10700,10700,10700,10700,0
|
|
20230718,162300,82396690,10700,10700,10700,10700,0
|
|
20230718,162200,82396690,10700,10700,10700,10700,0
|
|
20230718,162100,82396690,10700,10700,10700,10700,0
|
|
20230718,162000,82396690,10700,10700,10700,10700,0
|
|
20230718,161900,82396690,10700,10700,10700,10700,0
|
|
20230718,161800,82396690,10700,10700,10700,10700,0
|
|
20230718,161700,82396690,10700,10700,10700,10700,131
|
|
20230718,161600,82396690,10700,10700,10700,10700,0
|
|
20230718,161500,82396690,10700,10700,10700,10700,0
|
|
20230718,161400,82396690,10700,10700,10700,10700,0
|
|
20230718,161300,82396690,10700,10700,10700,10700,0
|
|
20230718,161200,82396690,10700,10700,10700,10700,0
|
|
20230718,161100,82396690,10700,10700,10700,10700,0
|
|
20230718,161000,82396690,10700,10700,10700,10700,0
|
|
20230718,160900,82396690,10700,10700,10700,10700,0
|
|
20230718,160800,82396690,10700,10700,10700,10700,0
|
|
20230718,160700,82396690,10700,10700,10700,10700,0
|
|
20230718,160600,82396690,10700,10700,10700,10700,0
|
|
20230718,160500,82396690,10700,10700,10700,10700,0
|
|
20230718,160400,82396690,10700,10700,10700,10700,0
|
|
20230718,160300,82396690,10700,10700,10700,10700,0
|
|
20230718,160200,82396690,10700,10700,10700,10700,0
|
|
20230718,160100,82396690,10700,10700,10700,10700,0
|
|
20230718,160000,82396690,10700,10700,10700,10700,0
|
|
20230718,155900,82396690,10700,10700,10700,10700,0
|
|
20230718,155800,82396690,10700,10700,10700,10700,0
|
|
20230718,155700,82396690,10700,10700,10700,10700,0
|
|
20230718,155600,82396690,10700,10700,10700,10700,0
|
|
20230718,155500,82396690,10700,10700,10700,10700,0
|
|
20230718,155400,82396690,10700,10700,10700,10700,0
|
|
20230718,155300,82396690,10700,10700,10700,10700,0
|
|
20230718,155200,82396690,10700,10700,10700,10700,0
|
|
20230718,155100,82396690,10700,10700,10700,10700,0
|
|
20230718,155000,82396690,10700,10700,10700,10700,0
|
|
20230718,154900,82396690,10700,10700,10700,10700,0
|
|
20230718,154800,82396690,10700,10700,10700,10700,0
|
|
20230718,154700,82396690,10700,10700,10700,10700,131
|
|
20230718,154600,82396690,10700,10700,10700,10700,0
|
|
20230718,154500,82396690,10700,10700,10700,10700,0
|
|
20230718,154400,82396690,10700,10700,10700,10700,0
|
|
20230718,154300,82396690,10700,10700,10700,10700,0
|
|
20230718,154200,82396690,10700,10700,10700,10700,0
|
|
20230718,154100,82396690,10700,10700,10700,10700,0
|
|
20230718,154000,82396690,10700,10700,10700,10700,0
|
|
20230718,153900,82396690,10700,10700,10700,10700,0
|
|
20230718,153800,82396690,10700,10700,10700,10700,0
|
|
20230718,153700,82396690,10700,10700,10700,10700,0
|
|
20230718,153600,82396690,10700,10700,10700,10700,0
|
|
20230718,153500,82396690,10700,10700,10700,10700,0
|
|
20230718,153400,82396690,10700,10700,10700,10700,0
|
|
20230718,153300,82396690,10700,10700,10700,10700,0
|
|
20230718,153200,82396690,10700,10700,10700,10700,0
|
|
20230718,153100,82396690,10700,10700,10700,10700,0
|
|
20230718,153000,82396690,10700,10700,10700,10700,131
|
|
20230718,152900,80994990,10680,10680,10680,10680,0
|
|
20230718,152800,80994990,10680,10680,10680,10680,0
|
|
20230718,152700,80994990,10680,10680,10680,10680,0
|
|
20230718,152600,80994990,10680,10680,10680,10680,0
|
|
20230718,152500,80994990,10680,10680,10680,10680,0
|
|
20230718,152400,80994990,10680,10680,10680,10680,0
|
|
20230718,152300,80994990,10680,10680,10680,10680,0
|
|
20230718,152200,80994990,10680,10680,10680,10680,0
|
|
20230718,152100,80994990,10680,10680,10680,10680,0
|
|
20230718,152000,80994990,10680,10680,10680,10680,0
|
|
20230718,151900,80994990,10680,10690,10690,10680,21
|
|
20230718,151800,80770700,10720,10720,10720,10720,0
|
|
20230718,151700,80770700,10720,10720,10720,10720,0
|
|
20230718,151600,80770700,10720,10720,10720,10720,0
|
|
20230718,151500,80770700,10720,10720,10720,10720,0
|
|
20230718,151400,80770700,10720,10720,10720,10720,0
|
|
20230718,151300,80770700,10720,10720,10720,10720,0
|
|
20230718,151200,80770700,10720,10720,10720,10720,0
|
|
20230718,151100,80770700,10720,10720,10720,10720,300
|
|
20230718,151000,77554700,10720,10720,10720,10690,11
|
|
20230718,150900,77437050,10690,10690,10690,10690,3
|
|
20230718,150800,77404980,10690,10690,10690,10690,84
|
|
20230718,150700,76507020,10690,10690,10690,10690,15
|
|
20230718,150600,76346670,10690,10690,10690,10690,40
|
|
20230718,150500,75919070,10620,10620,10620,10620,0
|
|
20230718,150400,75919070,10620,10620,10620,10620,0
|
|
20230718,150300,75919070,10620,10620,10620,10620,0
|
|
20230718,150200,75919070,10620,10620,10620,10620,0
|
|
20230718,150100,75919070,10620,10640,10640,10620,150
|
|
20230718,150000,74325110,10730,10670,10730,10670,409
|
|
20230718,145900,69961020,10670,10670,10670,10670,0
|
|
20230718,145800,69961020,10670,10670,10670,10670,0
|
|
20230718,145700,69961020,10670,10670,10670,10670,0
|
|
20230718,145600,69961020,10670,10670,10670,10670,1
|
|
20230718,145500,69950350,10610,10610,10610,10610,0
|
|
20230718,145400,69950350,10610,10620,10620,10610,30
|
|
20230718,145300,69632040,10670,10670,10670,10670,20
|
|
20230718,145200,69418640,10600,10600,10600,10600,200
|
|
20230718,145100,67298640,10600,10620,10620,10600,262
|
|
20230718,145000,64520770,10680,10680,10680,10680,0
|
|
20230718,144900,64520770,10680,10680,10680,10680,0
|
|
20230718,144800,64520770,10680,10680,10680,10680,1
|
|
20230718,144700,64510090,10620,10620,10620,10620,0
|
|
20230718,144600,64510090,10620,10620,10620,10620,0
|
|
20230718,144500,64510090,10620,10620,10620,10620,0
|
|
20230718,144400,64510090,10620,10620,10620,10620,0
|
|
20230718,144300,64510090,10620,10620,10620,10620,0
|
|
20230718,144200,64510090,10620,10620,10620,10620,0
|
|
20230718,144100,64510090,10620,10620,10620,10620,0
|
|
20230718,144000,64510090,10620,10620,10620,10620,1
|
|
20230718,143900,64499470,10610,10620,10620,10610,150
|
|
20230718,143800,62907720,10620,10690,10690,10620,51
|
|
20230718,143700,62366030,10620,10630,10630,10620,50
|
|
20230718,143600,61834910,10700,10630,10700,10630,85
|
|
20230718,143500,60930870,10690,10690,10690,10690,0
|
|
20230718,143400,60930870,10690,10690,10690,10690,0
|
|
20230718,143300,60930870,10690,10680,10690,10680,46
|
|
20230718,143200,60439530,10700,10700,10700,10700,0
|
|
20230718,143100,60439530,10700,10700,10700,10700,2
|
|
20230718,143000,60418130,10630,10640,10640,10630,25
|
|
20230718,142900,60152370,10730,10730,10740,10640,59
|
|
20230718,142800,59523720,10640,10650,10650,10640,50
|
|
20230718,142700,58991650,10740,10740,10740,10740,20
|
|
20230718,142600,58776850,10640,10660,10660,10640,100
|
|
20230718,142500,57712240,10740,10740,10740,10740,2
|
|
20230718,142400,57690760,10740,10660,10740,10660,4
|
|
20230718,142300,57648040,10660,10660,10660,10660,345
|
|
20230718,142200,53970340,10740,10740,10740,10740,0
|
|
20230718,142100,53970340,10740,10740,10740,10740,1
|
|
20230718,142000,53959600,10660,10750,10750,10660,101
|
|
20230718,141900,52882840,10640,10640,10640,10640,0
|
|
20230718,141800,52882840,10640,10690,10690,10640,236
|
|
20230718,141700,50369410,10770,10770,10770,10770,0
|
|
20230718,141600,50369410,10770,10770,10770,10770,0
|
|
20230718,141500,50369410,10770,10770,10770,10770,2
|
|
20230718,141400,50347870,10770,10770,10770,10770,0
|
|
20230718,141300,50347870,10770,10770,10770,10770,0
|
|
20230718,141200,50347870,10770,10770,10770,10770,1
|
|
20230718,141100,50337100,10790,10790,10790,10790,0
|
|
20230718,141000,50337100,10790,10790,10790,10790,0
|
|
20230718,140900,50337100,10790,10790,10790,10790,0
|
|
20230718,140800,50337100,10790,10790,10790,10790,0
|
|
20230718,140700,50337100,10790,10790,10790,10790,0
|
|
20230718,140600,50337100,10790,10790,10790,10790,0
|
|
20230718,140500,50337100,10790,10790,10790,10790,0
|
|
20230718,140400,50337100,10790,10790,10790,10790,0
|
|
20230718,140300,50337100,10790,10790,10790,10790,0
|
|
20230718,140200,50337100,10790,10790,10790,10790,0
|
|
20230718,140100,50337100,10790,10790,10790,10790,0
|
|
20230718,140000,50337100,10790,10790,10790,10790,0
|
|
20230718,135900,50337100,10790,10790,10790,10790,1
|
|
20230718,135800,50326310,10770,10770,10770,10770,0
|
|
20230718,135700,50326310,10770,10770,10770,10770,0
|
|
20230718,135600,50326310,10770,10770,10770,10770,0
|
|
20230718,135500,50326310,10770,10760,10770,10760,13
|
|
20230718,135400,50186320,10780,10780,10780,10780,0
|
|
20230718,135300,50186320,10780,10780,10780,10780,0
|
|
20230718,135200,50186320,10780,10780,10780,10780,0
|
|
20230718,135100,50186320,10780,10780,10780,10780,0
|
|
20230718,135000,50186320,10780,10780,10780,10780,0
|
|
20230718,134900,50186320,10780,10750,10780,10750,4
|
|
20230718,134800,50143260,10680,10680,10680,10680,0
|
|
20230718,134700,50143260,10680,10680,10680,10680,0
|
|
20230718,134600,50143260,10680,10680,10680,10680,0
|
|
20230718,134500,50143260,10680,10760,10760,10680,30
|
|
20230718,134400,49821790,10800,10800,10800,10800,0
|
|
20230718,134300,49821790,10800,10800,10800,10800,0
|
|
20230718,134200,49821790,10800,10800,10800,10800,0
|
|
20230718,134100,49821790,10800,10800,10800,10800,0
|
|
20230718,134000,49821790,10800,10800,10800,10800,0
|
|
20230718,133900,49821790,10800,10800,10800,10800,0
|
|
20230718,133800,49821790,10800,10800,10800,10800,0
|
|
20230718,133700,49821790,10800,10800,10800,10800,3
|
|
20230718,133600,49789390,10800,10800,10800,10800,5
|
|
20230718,133500,49735390,10800,10800,10800,10800,0
|
|
20230718,133400,49735390,10800,10780,10800,10780,4
|
|
20230718,133300,49692240,10800,10790,10800,10760,6
|
|
20230718,133200,49627550,10790,10780,10790,10780,9
|
|
20230718,133100,49530460,10790,10790,10790,10790,0
|
|
20230718,133000,49530460,10790,10790,10790,10790,0
|
|
20230718,132900,49530460,10790,10790,10790,10790,0
|
|
20230718,132800,49530460,10790,10750,10790,10750,20
|
|
20230718,132700,49315040,10760,10750,10760,10750,2
|
|
20230718,132600,49293530,10650,10650,10650,10650,0
|
|
20230718,132500,49293530,10650,10650,10650,10650,0
|
|
20230718,132400,49293530,10650,10760,10760,10650,50
|
|
20230718,132300,48760140,10810,10810,10810,10810,0
|
|
20230718,132200,48760140,10810,10810,10810,10810,1
|
|
20230718,132100,48749330,10820,10820,10820,10820,0
|
|
20230718,132000,48749330,10820,10820,10820,10820,1
|
|
20230718,131900,48738510,10810,10770,10810,10770,14
|
|
20230718,131800,48587610,10780,10800,10800,10780,2
|
|
20230718,131700,48566030,10800,10800,10800,10800,0
|
|
20230718,131600,48566030,10800,10750,10800,10650,221
|
|
20230718,131500,46208770,10830,10830,10830,10830,0
|
|
20230718,131400,46208770,10830,10830,10830,10830,0
|
|
20230718,131300,46208770,10830,10830,10830,10830,0
|
|
20230718,131200,46208770,10830,10830,10830,10830,0
|
|
20230718,131100,46208770,10830,10820,10830,10820,24
|
|
20230718,131000,45948860,10820,10820,10820,10820,23
|
|
20230718,130900,45700000,10820,10810,10820,10810,3
|
|
20230718,130800,45667550,10820,10820,10820,10820,0
|
|
20230718,130700,45667550,10820,10800,10820,10800,50
|
|
20230718,130600,45126780,10810,10790,10810,10780,20
|
|
20230718,130500,44910700,10810,10780,10810,10770,25
|
|
20230718,130400,44640950,10790,10760,10800,10760,50
|
|
20230718,130300,44101770,10720,10720,10720,10720,0
|
|
20230718,130200,44101770,10720,10720,10720,10720,0
|
|
20230718,130100,44101770,10720,10720,10720,10720,0
|
|
20230718,130000,44101770,10720,10720,10720,10720,0
|
|
20230718,125900,44101770,10720,10720,10720,10720,0
|
|
20230718,125800,44101770,10720,10720,10720,10720,0
|
|
20230718,125700,44101770,10720,10720,10720,10720,0
|
|
20230718,125600,44101770,10720,10720,10720,10720,0
|
|
20230718,125500,44101770,10720,10720,10720,10720,16
|
|
20230718,125400,43930250,10720,10720,10720,10720,4
|
|
20230718,125300,43887370,10720,10720,10720,10720,80
|
|
20230718,125200,43029770,10720,10720,10720,10720,0
|
|
20230718,125100,43029770,10720,10720,10720,10720,0
|
|
20230718,125000,43029770,10720,10720,10720,10720,0
|
|
20230718,124900,43029770,10720,10720,10720,10720,0
|
|
20230718,124800,43029770,10720,10720,10720,10720,0
|
|
20230718,124700,43029770,10720,10720,10720,10720,0
|
|
20230718,124600,43029770,10720,10720,10720,10720,0
|
|
20230718,124500,43029770,10720,10720,10720,10720,0
|
|
20230718,124400,43029770,10720,10720,10720,10720,0
|
|
20230718,124300,43029770,10720,10720,10720,10720,0
|
|
20230718,124200,43029770,10720,10720,10720,10720,1
|
|
20230718,124100,43019050,10700,10700,10700,10700,0
|
|
20230718,124000,43019050,10700,10700,10700,10700,0
|
|
20230718,123900,43019050,10700,10700,10700,10700,0
|
|
20230718,123800,43019050,10700,10700,10700,10700,0
|
|
20230718,123700,43019050,10700,10700,10700,10700,0
|
|
20230718,123600,43019050,10700,10710,10710,10700,19
|
|
20230718,123500,42815740,10720,10720,10720,10720,0
|
|
20230718,123400,42815740,10720,10720,10720,10720,0
|
|
20230718,123300,42815740,10720,10720,10720,10720,10
|
|
20230718,123200,42708540,10720,10720,10720,10720,0
|
|
20230718,123100,42708540,10720,10720,10720,10720,0
|
|
20230718,123000,42708540,10720,10720,10720,10720,0
|
|
20230718,122900,42708540,10720,10720,10720,10720,0
|
|
20230718,122800,42708540,10720,10720,10720,10720,0
|
|
20230718,122700,42708540,10720,10720,10720,10720,0
|
|
20230718,122600,42708540,10720,10720,10720,10720,0
|
|
20230718,122500,42708540,10720,10720,10720,10720,5
|
|
20230718,122400,42654940,10720,10720,10720,10720,0
|
|
20230718,122300,42654940,10720,10720,10720,10720,0
|
|
20230718,122200,42654940,10720,10720,10720,10720,0
|
|
20230718,122100,42654940,10720,10720,10720,10720,0
|
|
20230718,122000,42654940,10720,10720,10720,10720,0
|
|
20230718,121900,42654940,10720,10720,10720,10720,0
|
|
20230718,121800,42654940,10720,10720,10720,10720,0
|
|
20230718,121700,42654940,10720,10720,10720,10720,0
|
|
20230718,121600,42654940,10720,10720,10720,10720,1
|
|
20230718,121500,42644220,10700,10700,10700,10700,1
|
|
20230718,121400,42633520,10720,10720,10720,10720,0
|
|
20230718,121300,42633520,10720,10720,10720,10720,0
|
|
20230718,121200,42633520,10720,10720,10720,10720,0
|
|
20230718,121100,42633520,10720,10720,10720,10720,0
|
|
20230718,121000,42633520,10720,10720,10720,10720,0
|
|
20230718,120900,42633520,10720,10720,10720,10720,0
|
|
20230718,120800,42633520,10720,10720,10720,10720,0
|
|
20230718,120700,42633520,10720,10720,10720,10720,0
|
|
20230718,120600,42633520,10720,10720,10720,10720,0
|
|
20230718,120500,42633520,10720,10720,10720,10720,0
|
|
20230718,120400,42633520,10720,10720,10720,10720,0
|
|
20230718,120300,42633520,10720,10720,10720,10720,0
|
|
20230718,120200,42633520,10720,10720,10720,10720,0
|
|
20230718,120100,42633520,10720,10720,10720,10720,0
|
|
20230718,120000,42633520,10720,10720,10720,10720,0
|
|
20230718,115900,42633520,10720,10720,10720,10720,0
|
|
20230718,115800,42633520,10720,10720,10720,10720,0
|
|
20230718,115700,42633520,10720,10720,10720,10720,0
|
|
20230718,115600,42633520,10720,10720,10720,10720,0
|
|
20230718,115500,42633520,10720,10720,10720,10720,0
|
|
20230718,115400,42633520,10720,10720,10720,10720,0
|
|
20230718,115300,42633520,10720,10720,10720,10720,0
|
|
20230718,115200,42633520,10720,10720,10720,10720,0
|
|
20230718,115100,42633520,10720,10640,10720,10610,13
|
|
20230718,115000,42495230,10630,10630,10630,10630,0
|
|
20230718,114900,42495230,10630,10630,10630,10630,0
|
|
20230718,114800,42495230,10630,10630,10630,10630,0
|
|
20230718,114700,42495230,10630,10630,10630,10630,100
|
|
20230718,114600,41432230,10630,10720,10720,10630,51
|
|
20230718,114500,40889800,10650,10680,10680,10650,50
|
|
20230718,114400,40356540,10720,10720,10720,10720,1
|
|
20230718,114300,40345820,10670,10710,10720,10670,196
|
|
20230718,114200,38251630,10720,10720,10720,10720,13
|
|
20230718,114100,38112270,10730,10730,10730,10730,5
|
|
20230718,114000,38058620,10730,10750,10750,10730,82
|
|
20230718,113900,37178610,10830,10770,10830,10730,31
|
|
20230718,113800,36845270,10770,10770,10770,10770,0
|
|
20230718,113700,36845270,10770,10770,10770,10770,0
|
|
20230718,113600,36845270,10770,10770,10770,10770,143
|
|
20230718,113500,35305160,10850,10850,10850,10850,0
|
|
20230718,113400,35305160,10850,10850,10850,10850,0
|
|
20230718,113300,35305160,10850,10850,10850,10850,1
|
|
20230718,113200,35294310,10850,10850,10850,10850,0
|
|
20230718,113100,35294310,10850,10850,10850,10850,0
|
|
20230718,113000,35294310,10850,10850,10850,10850,0
|
|
20230718,112900,35294310,10850,10850,10850,10850,0
|
|
20230718,112800,35294310,10850,10850,10850,10850,0
|
|
20230718,112700,35294310,10850,10850,10850,10850,0
|
|
20230718,112600,35294310,10850,10850,10850,10850,0
|
|
20230718,112500,35294310,10850,10850,10850,10850,0
|
|
20230718,112400,35294310,10850,10850,10850,10850,1
|
|
20230718,112300,35283460,10840,10810,10840,10810,80
|
|
20230718,112200,34417670,10810,10810,10810,10810,0
|
|
20230718,112100,34417670,10810,10810,10810,10810,1
|
|
20230718,112000,34406860,10800,10800,10800,10800,0
|
|
20230718,111900,34406860,10800,10800,10800,10800,100
|
|
20230718,111800,33326860,10800,10800,10800,10800,20
|
|
20230718,111700,33110860,10810,10810,10810,10810,0
|
|
20230718,111600,33110860,10810,10810,10810,10810,0
|
|
20230718,111500,33110860,10810,10810,10810,10810,0
|
|
20230718,111400,33110860,10810,10810,10810,10810,0
|
|
20230718,111300,33110860,10810,10810,10810,10810,0
|
|
20230718,111200,33110860,10810,10810,10810,10810,0
|
|
20230718,111100,33110860,10810,10810,10810,10810,0
|
|
20230718,111000,33110860,10810,10810,10810,10810,1
|
|
20230718,110900,33100050,10760,10820,10820,10760,301
|
|
20230718,110800,29861230,10760,10760,10760,10760,0
|
|
20230718,110700,29861230,10760,10760,10760,10760,1
|
|
20230718,110600,29850470,10740,10740,10740,10740,0
|
|
20230718,110500,29850470,10740,10740,10740,10740,0
|
|
20230718,110400,29850470,10740,10750,10750,10740,2
|
|
20230718,110300,29828980,10740,10740,10740,10740,1
|
|
20230718,110200,29818240,10740,10750,10760,10730,292
|
|
20230718,110100,26679580,10750,10750,10750,10750,17
|
|
20230718,110000,26496830,10760,10800,10800,10740,224
|
|
20230718,105900,24086490,10880,10880,10880,10880,0
|
|
20230718,105800,24086490,10880,10880,10880,10880,1
|
|
20230718,105700,24075610,10800,10840,10840,10790,84
|
|
20230718,105600,23167730,10880,10880,10880,10880,0
|
|
20230718,105500,23167730,10880,10880,10880,10880,0
|
|
20230718,105400,23167730,10880,10880,10880,10880,0
|
|
20230718,105300,23167730,10880,10880,10880,10880,0
|
|
20230718,105200,23167730,10880,10880,10880,10880,0
|
|
20230718,105100,23167730,10880,10880,10880,10880,0
|
|
20230718,105000,23167730,10880,10880,10880,10880,0
|
|
20230718,104900,23167730,10880,10880,10880,10880,0
|
|
20230718,104800,23167730,10880,10880,10880,10880,1
|
|
20230718,104700,23156850,10880,10880,10880,10850,253
|
|
20230718,104600,20404260,10880,10880,10880,10880,0
|
|
20230718,104500,20404260,10880,10880,10880,10880,0
|
|
20230718,104400,20404260,10880,10880,10880,10880,0
|
|
20230718,104300,20404260,10880,10880,10880,10880,0
|
|
20230718,104200,20404260,10880,10880,10880,10880,0
|
|
20230718,104100,20404260,10880,10880,10880,10880,0
|
|
20230718,104000,20404260,10880,10880,10880,10880,0
|
|
20230718,103900,20404260,10880,10880,10880,10880,0
|
|
20230718,103800,20404260,10880,10880,10880,10880,0
|
|
20230718,103700,20404260,10880,10880,10880,10880,0
|
|
20230718,103600,20404260,10880,10880,10880,10880,0
|
|
20230718,103500,20404260,10880,10880,10880,10880,1
|
|
20230718,103400,20393380,10850,10850,10850,10850,0
|
|
20230718,103300,20393380,10850,10850,10850,10850,0
|
|
20230718,103200,20393380,10850,10850,10850,10850,0
|
|
20230718,103100,20393380,10850,10850,10850,10850,11
|
|
20230718,103000,20274030,10900,10900,10900,10900,0
|
|
20230718,102900,20274030,10900,10900,10900,10900,2
|
|
20230718,102800,20252230,10900,10900,10900,10900,0
|
|
20230718,102700,20252230,10900,10900,10900,10900,0
|
|
20230718,102600,20252230,10900,10900,10900,10900,0
|
|
20230718,102500,20252230,10900,10900,10900,10900,0
|
|
20230718,102400,20252230,10900,10900,10900,10900,0
|
|
20230718,102300,20252230,10900,10900,10900,10900,0
|
|
20230718,102200,20252230,10900,10850,10900,10850,40
|
|
20230718,102100,19818180,10850,10870,10870,10850,54
|
|
20230718,102000,19231870,10880,10880,10880,10880,1
|
|
20230718,101900,19220990,10900,10900,10900,10900,0
|
|
20230718,101800,19220990,10900,10900,10900,10900,1
|
|
20230718,101700,19210090,10880,10900,10900,10880,3
|
|
20230718,101600,19177430,10910,10910,10910,10910,0
|
|
20230718,101500,19177430,10910,10880,10910,10880,58
|
|
20230718,101400,18546360,10920,10920,10920,10920,0
|
|
20230718,101300,18546360,10920,10920,10920,10920,0
|
|
20230718,101200,18546360,10920,10880,10920,10880,124
|
|
20230718,101100,17197200,10880,10880,10880,10880,0
|
|
20230718,101000,17197200,10880,10880,10880,10880,0
|
|
20230718,100900,17197200,10880,10880,10880,10880,27
|
|
20230718,100800,16903440,10930,10930,10930,10930,0
|
|
20230718,100700,16903440,10930,10930,10930,10930,1
|
|
20230718,100600,16892510,10890,10910,10910,10890,455
|
|
20230718,100500,11934150,10940,10940,10940,10940,0
|
|
20230718,100400,11934150,10940,10940,10940,10940,0
|
|
20230718,100300,11934150,10940,10940,10940,10940,0
|
|
20230718,100200,11934150,10940,10940,10940,10940,0
|
|
20230718,100100,11934150,10940,10940,10940,10940,0
|
|
20230718,100000,11934150,10940,10940,10940,10940,0
|
|
20230718,095900,11934150,10940,10940,10940,10940,50
|
|
20230718,095800,11387150,10940,10940,10940,10940,0
|
|
20230718,095700,11387150,10940,10930,10940,10930,3
|
|
20230718,095600,11354350,10910,10930,10930,10910,31
|
|
20230718,095500,11016100,10940,10940,10940,10940,0
|
|
20230718,095400,11016100,10940,10940,10940,10940,0
|
|
20230718,095300,11016100,10940,10940,10940,10940,0
|
|
20230718,095200,11016100,10940,10940,10940,10940,0
|
|
20230718,095100,11016100,10940,10940,10940,10940,0
|
|
20230718,095000,11016100,10940,10940,10940,10940,0
|
|
20230718,094900,11016100,10940,10940,10940,10940,0
|
|
20230718,094800,11016100,10940,10940,10940,10940,5
|
|
20230718,094700,10961400,10950,10950,10950,10950,0
|
|
20230718,094600,10961400,10950,10950,10950,10950,277
|
|
20230718,094500,7928250,10960,10960,10960,10960,0
|
|
20230718,094400,7928250,10960,10960,10960,10960,0
|
|
20230718,094300,7928250,10960,10960,10960,10960,5
|
|
20230718,094200,7873450,10960,10960,10960,10960,50
|
|
20230718,094100,7325450,10960,10960,10960,10960,0
|
|
20230718,094000,7325450,10960,10960,10960,10960,100
|
|
20230718,093900,6229450,10960,10960,10960,10960,20
|
|
20230718,093800,6010250,10960,10960,10960,10960,20
|
|
20230718,093700,5791050,10960,10960,10960,10960,1
|
|
20230718,093600,5780090,10960,10960,10960,10960,0
|
|
20230718,093500,5780090,10960,10960,10960,10960,1
|
|
20230718,093400,5769130,10970,10970,10970,10970,0
|
|
20230718,093300,5769130,10970,10970,10970,10970,19
|
|
20230718,093200,5560700,10970,10970,10970,10970,0
|
|
20230718,093100,5560700,10970,10970,10970,10970,0
|
|
20230718,093000,5560700,10970,10970,10970,10970,1
|
|
20230718,092900,5549730,10970,10970,10970,10970,10
|
|
20230718,092800,5440030,10970,10970,10970,10970,0
|
|
20230718,092700,5440030,10970,10970,10970,10970,40
|
|
20230718,092600,5001230,10970,10970,10970,10970,0
|
|
20230718,092500,5001230,10970,10960,10970,10960,10
|
|
20230718,092400,4891580,10970,10970,10970,10970,0
|
|
20230718,092300,4891580,10970,10910,10970,10910,2
|
|
20230718,092200,4869700,10970,10970,10970,10970,0
|
|
20230718,092100,4869700,10970,10970,10970,10970,18
|
|
20230718,092000,4672240,10970,10980,10980,10970,30
|
|
20230718,091900,4342900,10980,10960,10980,10910,189
|
|
20230718,091800,2270830,10960,10960,10960,10960,2
|
|
20230718,091700,2248910,10960,10960,10960,10910,30
|
|
20230718,091600,1921460,10990,10980,10990,10980,2
|
|
20230718,091500,1899490,10990,10980,10990,10980,18
|
|
20230718,091400,1701680,10990,10990,10990,10990,0
|
|
20230718,091300,1701680,10990,10990,10990,10990,0
|
|
20230718,091200,1701680,10990,10990,10990,10990,0
|
|
20230718,091100,1701680,10990,10990,10990,10990,0
|
|
20230718,091000,1701680,10990,10990,10990,10990,0
|
|
20230718,090900,1701680,10990,10990,10990,10990,0
|
|
20230718,090800,1701680,10990,10980,10990,10980,19
|
|
20230718,090700,1492900,10990,10990,10990,10990,0
|
|
20230718,090600,1492900,10990,10990,10990,10990,0
|
|
20230718,090500,1492900,10990,10990,10990,10990,0
|
|
20230718,090400,1492900,10990,10990,10990,10990,0
|
|
20230718,090300,1492900,10990,10990,10990,10990,2
|
|
20230718,090200,1470920,11000,10970,11000,10970,52
|
|
20230718,090100,899240,10980,10950,10980,10940,30
|
|
20230718,090000,570010,10980,10890,10980,10890,52
|