579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183600,183980710,18680,18680,18680,18680,156
|
|
20230719,183500,183980710,18680,18680,18680,18680,0
|
|
20230719,183400,183980710,18680,18680,18680,18680,0
|
|
20230719,183300,183980710,18680,18680,18680,18680,0
|
|
20230719,183200,183980710,18680,18680,18680,18680,0
|
|
20230719,183100,183980710,18680,18680,18680,18680,0
|
|
20230719,183000,183980710,18680,18680,18680,18680,0
|
|
20230719,182900,183980710,18680,18680,18680,18680,0
|
|
20230719,182800,183980710,18680,18680,18680,18680,0
|
|
20230719,182700,183980710,18680,18680,18680,18680,0
|
|
20230719,182600,183980710,18680,18680,18680,18680,0
|
|
20230719,182500,183980710,18680,18680,18680,18680,0
|
|
20230719,182400,183980710,18680,18680,18680,18680,0
|
|
20230719,182300,183980710,18680,18680,18680,18680,0
|
|
20230719,182200,183980710,18680,18680,18680,18680,0
|
|
20230719,182100,183980710,18680,18680,18680,18680,0
|
|
20230719,182000,183980710,18680,18680,18680,18680,0
|
|
20230719,181900,183980710,18680,18680,18680,18680,0
|
|
20230719,181800,183980710,18680,18680,18680,18680,0
|
|
20230719,181700,183980710,18680,18680,18680,18680,0
|
|
20230719,181600,183980710,18680,18680,18680,18680,0
|
|
20230719,181500,183980710,18680,18680,18680,18680,0
|
|
20230719,181400,183980710,18680,18680,18680,18680,0
|
|
20230719,181300,183980710,18680,18680,18680,18680,0
|
|
20230719,181200,183980710,18680,18680,18680,18680,0
|
|
20230719,181100,183980710,18680,18680,18680,18680,0
|
|
20230719,181000,183980710,18680,18680,18680,18680,0
|
|
20230719,180900,183980710,18680,18680,18680,18680,0
|
|
20230719,180800,183980710,18680,18680,18680,18680,0
|
|
20230719,180700,183980710,18680,18680,18680,18680,0
|
|
20230719,180600,183980710,18680,18680,18680,18680,156
|
|
20230719,180500,183980710,18680,18680,18680,18680,0
|
|
20230719,180400,183980710,18680,18680,18680,18680,0
|
|
20230719,180300,183980710,18680,18680,18680,18680,0
|
|
20230719,180200,183980710,18680,18680,18680,18680,0
|
|
20230719,180100,183980710,18680,18680,18680,18680,0
|
|
20230719,180000,183980710,18680,18680,18680,18680,0
|
|
20230719,175900,183980710,18680,18680,18680,18680,0
|
|
20230719,175800,183980710,18680,18680,18680,18680,0
|
|
20230719,175700,183980710,18680,18680,18680,18680,0
|
|
20230719,175600,183980710,18680,18680,18680,18680,0
|
|
20230719,175500,183980710,18680,18680,18680,18680,0
|
|
20230719,175400,183980710,18680,18680,18680,18680,0
|
|
20230719,175300,183980710,18680,18680,18680,18680,0
|
|
20230719,175200,183980710,18680,18680,18680,18680,0
|
|
20230719,175100,183980710,18680,18680,18680,18680,0
|
|
20230719,175000,183980710,18680,18680,18680,18680,0
|
|
20230719,174900,183980710,18680,18680,18680,18680,0
|
|
20230719,174800,183980710,18680,18680,18680,18680,0
|
|
20230719,174700,183980710,18680,18680,18680,18680,0
|
|
20230719,174600,183980710,18680,18680,18680,18680,0
|
|
20230719,174500,183980710,18680,18680,18680,18680,0
|
|
20230719,174400,183980710,18680,18680,18680,18680,0
|
|
20230719,174300,183980710,18680,18680,18680,18680,0
|
|
20230719,174200,183980710,18680,18680,18680,18680,0
|
|
20230719,174100,183980710,18680,18680,18680,18680,0
|
|
20230719,174000,183980710,18680,18680,18680,18680,0
|
|
20230719,173900,183980710,18680,18680,18680,18680,0
|
|
20230719,173800,183980710,18680,18680,18680,18680,0
|
|
20230719,173700,183980710,18680,18680,18680,18680,0
|
|
20230719,173600,183980710,18680,18680,18680,18680,156
|
|
20230719,173500,183980710,18680,18680,18680,18680,0
|
|
20230719,173400,183980710,18680,18680,18680,18680,0
|
|
20230719,173300,183980710,18680,18680,18680,18680,0
|
|
20230719,173200,183980710,18680,18680,18680,18680,0
|
|
20230719,173100,183980710,18680,18680,18680,18680,0
|
|
20230719,173000,183980710,18680,18680,18680,18680,0
|
|
20230719,172900,183980710,18680,18680,18680,18680,0
|
|
20230719,172800,183980710,18680,18680,18680,18680,0
|
|
20230719,172700,183980710,18680,18680,18680,18680,0
|
|
20230719,172600,183980710,18680,18680,18680,18680,0
|
|
20230719,172500,183980710,18680,18680,18680,18680,0
|
|
20230719,172400,183980710,18680,18680,18680,18680,0
|
|
20230719,172300,183980710,18680,18680,18680,18680,0
|
|
20230719,172200,183980710,18680,18680,18680,18680,0
|
|
20230719,172100,183980710,18680,18680,18680,18680,0
|
|
20230719,172000,183980710,18680,18680,18680,18680,0
|
|
20230719,171900,183980710,18680,18680,18680,18680,0
|
|
20230719,171800,183980710,18680,18680,18680,18680,0
|
|
20230719,171700,183980710,18680,18680,18680,18680,0
|
|
20230719,171600,183980710,18680,18680,18680,18680,0
|
|
20230719,171500,183980710,18680,18680,18680,18680,0
|
|
20230719,171400,183980710,18680,18680,18680,18680,0
|
|
20230719,171300,183980710,18680,18680,18680,18680,0
|
|
20230719,171200,183980710,18680,18680,18680,18680,0
|
|
20230719,171100,183980710,18680,18680,18680,18680,0
|
|
20230719,171000,183980710,18680,18680,18680,18680,0
|
|
20230719,170900,183980710,18680,18680,18680,18680,0
|
|
20230719,170800,183980710,18680,18680,18680,18680,0
|
|
20230719,170700,183980710,18680,18680,18680,18680,0
|
|
20230719,170600,183980710,18680,18680,18680,18680,156
|
|
20230719,170500,183980710,18680,18680,18680,18680,0
|
|
20230719,170400,183980710,18680,18680,18680,18680,0
|
|
20230719,170300,183980710,18680,18680,18680,18680,0
|
|
20230719,170200,183980710,18680,18680,18680,18680,0
|
|
20230719,170100,183980710,18680,18680,18680,18680,0
|
|
20230719,170000,183980710,18680,18680,18680,18680,0
|
|
20230719,165900,183980710,18680,18680,18680,18680,0
|
|
20230719,165800,183980710,18680,18680,18680,18680,0
|
|
20230719,165700,183980710,18680,18680,18680,18680,0
|
|
20230719,165600,183980710,18680,18680,18680,18680,0
|
|
20230719,165500,183980710,18680,18680,18680,18680,0
|
|
20230719,165400,183980710,18680,18680,18680,18680,0
|
|
20230719,165300,183980710,18680,18680,18680,18680,0
|
|
20230719,165200,183980710,18680,18680,18680,18680,0
|
|
20230719,165100,183980710,18680,18680,18680,18680,0
|
|
20230719,165000,183980710,18680,18680,18680,18680,0
|
|
20230719,164900,183980710,18680,18680,18680,18680,0
|
|
20230719,164800,183980710,18680,18680,18680,18680,0
|
|
20230719,164700,183980710,18680,18680,18680,18680,0
|
|
20230719,164600,183980710,18680,18680,18680,18680,0
|
|
20230719,164500,183980710,18680,18680,18680,18680,0
|
|
20230719,164400,183980710,18680,18680,18680,18680,0
|
|
20230719,164300,183980710,18680,18680,18680,18680,0
|
|
20230719,164200,183980710,18680,18680,18680,18680,0
|
|
20230719,164100,183980710,18680,18680,18680,18680,0
|
|
20230719,164000,183980710,18680,18680,18680,18680,0
|
|
20230719,163900,183980710,18680,18680,18680,18680,0
|
|
20230719,163800,183980710,18680,18680,18680,18680,0
|
|
20230719,163700,183980710,18680,18680,18680,18680,0
|
|
20230719,163600,183980710,18680,18680,18680,18680,156
|
|
20230719,163500,183980710,18680,18680,18680,18680,0
|
|
20230719,163400,183980710,18680,18680,18680,18680,0
|
|
20230719,163300,183980710,18680,18680,18680,18680,0
|
|
20230719,163200,183980710,18680,18680,18680,18680,0
|
|
20230719,163100,183980710,18680,18680,18680,18680,0
|
|
20230719,163000,183980710,18680,18680,18680,18680,0
|
|
20230719,162900,183980710,18680,18680,18680,18680,0
|
|
20230719,162800,183980710,18680,18680,18680,18680,0
|
|
20230719,162700,183980710,18680,18680,18680,18680,0
|
|
20230719,162600,183980710,18680,18680,18680,18680,0
|
|
20230719,162500,183980710,18680,18680,18680,18680,0
|
|
20230719,162400,183980710,18680,18680,18680,18680,0
|
|
20230719,162300,183980710,18680,18680,18680,18680,0
|
|
20230719,162200,183980710,18680,18680,18680,18680,0
|
|
20230719,162100,183980710,18680,18680,18680,18680,0
|
|
20230719,162000,183980710,18680,18680,18680,18680,0
|
|
20230719,161900,183980710,18680,18680,18680,18680,0
|
|
20230719,161800,183980710,18680,18680,18680,18680,0
|
|
20230719,161700,183980710,18680,18680,18680,18680,0
|
|
20230719,161600,183980710,18680,18680,18680,18680,0
|
|
20230719,161500,183980710,18680,18680,18680,18680,0
|
|
20230719,161400,183980710,18680,18680,18680,18680,0
|
|
20230719,161300,183980710,18680,18680,18680,18680,0
|
|
20230719,161200,183980710,18680,18680,18680,18680,0
|
|
20230719,161100,183980710,18680,18680,18680,18680,0
|
|
20230719,161000,183980710,18680,18680,18680,18680,0
|
|
20230719,160900,183980710,18680,18680,18680,18680,0
|
|
20230719,160800,183980710,18680,18680,18680,18680,0
|
|
20230719,160700,183980710,18680,18680,18680,18680,0
|
|
20230719,160600,183980710,18680,18680,18680,18680,156
|
|
20230719,160500,183980710,18680,18680,18680,18680,0
|
|
20230719,160400,183980710,18680,18680,18680,18680,0
|
|
20230719,160300,183980710,18680,18680,18680,18680,0
|
|
20230719,160200,183980710,18680,18680,18680,18680,0
|
|
20230719,160100,183980710,18680,18680,18680,18680,0
|
|
20230719,160000,183980710,18680,18680,18680,18680,0
|
|
20230719,155900,183980710,18680,18680,18680,18680,0
|
|
20230719,155800,183980710,18680,18680,18680,18680,0
|
|
20230719,155700,183980710,18680,18680,18680,18680,0
|
|
20230719,155600,183980710,18680,18680,18680,18680,0
|
|
20230719,155500,183980710,18680,18680,18680,18680,0
|
|
20230719,155400,183980710,18680,18680,18680,18680,0
|
|
20230719,155300,183980710,18680,18680,18680,18680,0
|
|
20230719,155200,183980710,18680,18680,18680,18680,0
|
|
20230719,155100,183980710,18680,18680,18680,18680,0
|
|
20230719,155000,183980710,18680,18680,18680,18680,0
|
|
20230719,154900,183980710,18680,18680,18680,18680,0
|
|
20230719,154800,183980710,18680,18680,18680,18680,0
|
|
20230719,154700,183980710,18680,18680,18680,18680,0
|
|
20230719,154600,183980710,18680,18680,18680,18680,0
|
|
20230719,154500,183980710,18680,18680,18680,18680,0
|
|
20230719,154400,183980710,18680,18680,18680,18680,0
|
|
20230719,154300,183980710,18680,18680,18680,18680,0
|
|
20230719,154200,183980710,18680,18680,18680,18680,0
|
|
20230719,154100,183980710,18680,18680,18680,18680,0
|
|
20230719,154000,183980710,18680,18680,18680,18680,0
|
|
20230719,153900,183980710,18680,18680,18680,18680,0
|
|
20230719,153800,183980710,18680,18680,18680,18680,0
|
|
20230719,153700,183980710,18680,18680,18680,18680,0
|
|
20230719,153600,183980710,18680,18680,18680,18680,156
|
|
20230719,153500,183980710,18680,18680,18680,18680,0
|
|
20230719,153400,183980710,18680,18680,18680,18680,0
|
|
20230719,153300,183980710,18680,18680,18680,18680,0
|
|
20230719,153200,183980710,18680,18680,18680,18680,0
|
|
20230719,153100,183980710,18680,18680,18680,18680,0
|
|
20230719,153000,183980710,18680,18680,18680,18680,156
|
|
20230719,152900,181066630,18720,18720,18720,18720,0
|
|
20230719,152800,181066630,18720,18720,18720,18720,0
|
|
20230719,152700,181066630,18720,18720,18720,18720,0
|
|
20230719,152600,181066630,18720,18720,18720,18720,0
|
|
20230719,152500,181066630,18720,18720,18720,18720,0
|
|
20230719,152400,181066630,18720,18720,18720,18720,0
|
|
20230719,152300,181066630,18720,18720,18720,18720,0
|
|
20230719,152200,181066630,18720,18720,18720,18720,0
|
|
20230719,152100,181066630,18720,18720,18720,18720,0
|
|
20230719,152000,181066630,18720,18720,18720,18720,0
|
|
20230719,151900,181066630,18720,18710,18800,18710,28
|
|
20230719,151800,180542420,18720,18730,18730,18720,7
|
|
20230719,151700,180411370,18800,18800,18800,18800,0
|
|
20230719,151600,180411370,18800,18800,18800,18800,0
|
|
20230719,151500,180411370,18800,18800,18800,18800,0
|
|
20230719,151400,180411370,18800,18800,18800,18800,0
|
|
20230719,151300,180411370,18800,18780,18800,18780,28
|
|
20230719,151200,179885310,18800,18800,18800,18800,0
|
|
20230719,151100,179885310,18800,18800,18800,18800,0
|
|
20230719,151000,179885310,18800,18800,18800,18800,0
|
|
20230719,150900,179885310,18800,18800,18800,18800,0
|
|
20230719,150800,179885310,18800,18770,18800,18770,69
|
|
20230719,150700,178589200,18770,18720,18770,18720,16
|
|
20230719,150600,178289530,18690,18690,18690,18690,6
|
|
20230719,150500,178177390,18690,18740,18740,18690,16
|
|
20230719,150400,177878050,18740,18740,18740,18740,3
|
|
20230719,150300,177821830,18740,18740,18740,18740,20
|
|
20230719,150200,177447030,18760,18760,18760,18760,0
|
|
20230719,150100,177447030,18760,18760,18760,18760,0
|
|
20230719,150000,177447030,18760,18760,18760,18760,1
|
|
20230719,145900,177428270,18800,18800,18800,18800,0
|
|
20230719,145800,177428270,18800,18800,18800,18800,0
|
|
20230719,145700,177428270,18800,18800,18800,18800,0
|
|
20230719,145600,177428270,18800,18800,18800,18800,0
|
|
20230719,145500,177428270,18800,18800,18800,18800,0
|
|
20230719,145400,177428270,18800,18800,18800,18800,0
|
|
20230719,145300,177428270,18800,18800,18800,18800,0
|
|
20230719,145200,177428270,18800,18730,18800,18730,72
|
|
20230719,145100,176078600,18790,18790,18790,18790,0
|
|
20230719,145000,176078600,18790,18730,18790,18730,12
|
|
20230719,144900,175853180,18800,18800,18800,18800,0
|
|
20230719,144800,175853180,18800,18800,18800,18800,0
|
|
20230719,144700,175853180,18800,18730,18800,18730,30
|
|
20230719,144600,175289520,18800,18800,18800,18800,0
|
|
20230719,144500,175289520,18800,18740,18800,18740,238
|
|
20230719,144400,170829320,18730,18720,18730,18720,2
|
|
20230719,144300,170791870,18710,18710,18710,18710,1
|
|
20230719,144200,170773160,18800,18730,18800,18700,362
|
|
20230719,144100,163990150,18720,18720,18720,18720,0
|
|
20230719,144000,163990150,18720,18720,18720,18720,0
|
|
20230719,143900,163990150,18720,18720,18720,18720,0
|
|
20230719,143800,163990150,18720,18720,18720,18720,0
|
|
20230719,143700,163990150,18720,18720,18720,18720,0
|
|
20230719,143600,163990150,18720,18720,18720,18720,0
|
|
20230719,143500,163990150,18720,18720,18720,18720,0
|
|
20230719,143400,163990150,18720,18720,18720,18720,0
|
|
20230719,143300,163990150,18720,18720,18720,18720,0
|
|
20230719,143200,163990150,18720,18720,18720,18720,4
|
|
20230719,143100,163915270,18740,18740,18740,18740,1
|
|
20230719,143000,163896530,18800,18740,18800,18740,257
|
|
20230719,142900,159077720,18750,18730,18760,18730,263
|
|
20230719,142800,154148870,18740,18740,18740,18740,0
|
|
20230719,142700,154148870,18740,18730,18740,18730,4
|
|
20230719,142600,154073930,18740,18730,18740,18730,9
|
|
20230719,142500,153905330,18730,18730,18730,18730,3
|
|
20230719,142400,153849140,18740,18740,18740,18740,0
|
|
20230719,142300,153849140,18740,18740,18800,18740,492
|
|
20230719,142200,144629000,18800,18750,18800,18740,311
|
|
20230719,142100,138798610,18750,18750,18750,18750,0
|
|
20230719,142000,138798610,18750,18730,18750,18730,74
|
|
20230719,141900,137411910,18750,18750,18750,18750,0
|
|
20230719,141800,137411910,18750,18750,18750,18750,0
|
|
20230719,141700,137411910,18750,18750,18750,18750,0
|
|
20230719,141600,137411910,18750,18750,18750,18750,0
|
|
20230719,141500,137411910,18750,18750,18750,18750,0
|
|
20230719,141400,137411910,18750,18750,18750,18750,0
|
|
20230719,141300,137411910,18750,18750,18750,18750,0
|
|
20230719,141200,137411910,18750,18750,18750,18750,0
|
|
20230719,141100,137411910,18750,18750,18750,18750,0
|
|
20230719,141000,137411910,18750,18750,18750,18750,0
|
|
20230719,140900,137411910,18750,18750,18750,18750,0
|
|
20230719,140800,137411910,18750,18750,18750,18750,0
|
|
20230719,140700,137411910,18750,18750,18750,18750,5
|
|
20230719,140600,137318160,18800,18800,18800,18800,0
|
|
20230719,140500,137318160,18800,18800,18800,18800,0
|
|
20230719,140400,137318160,18800,18800,18800,18800,0
|
|
20230719,140300,137318160,18800,18790,18800,18790,63
|
|
20230719,140200,136134380,18790,18780,18790,18780,114
|
|
20230719,140100,133993280,18780,18780,18780,18780,0
|
|
20230719,140000,133993280,18780,18730,18780,18730,34
|
|
20230719,135900,133356410,18780,18740,18780,18740,94
|
|
20230719,135800,131593040,18740,18730,18740,18730,55
|
|
20230719,135700,130562880,18730,18730,18730,18730,6
|
|
20230719,135600,130450500,18730,18730,18730,18730,0
|
|
20230719,135500,130450500,18730,18730,18730,18730,0
|
|
20230719,135400,130450500,18730,18730,18730,18730,3
|
|
20230719,135300,130394310,18780,18780,18780,18780,0
|
|
20230719,135200,130394310,18780,18780,18780,18780,0
|
|
20230719,135100,130394310,18780,18780,18780,18780,0
|
|
20230719,135000,130394310,18780,18780,18780,18780,0
|
|
20230719,134900,130394310,18780,18780,18780,18780,8
|
|
20230719,134800,130244070,18770,18770,18770,18770,0
|
|
20230719,134700,130244070,18770,18770,18770,18770,0
|
|
20230719,134600,130244070,18770,18770,18770,18770,165
|
|
20230719,134500,127147020,18710,18710,18710,18710,0
|
|
20230719,134400,127147020,18710,18710,18710,18710,0
|
|
20230719,134300,127147020,18710,18720,18720,18710,100
|
|
20230719,134200,125275990,18760,18760,18760,18760,48
|
|
20230719,134100,124375510,18760,18760,18760,18760,0
|
|
20230719,134000,124375510,18760,18750,18760,18750,10
|
|
20230719,133900,124187990,18760,18750,18760,18750,121
|
|
20230719,133800,121919230,18750,18750,18750,18750,0
|
|
20230719,133700,121919230,18750,18750,18750,18750,0
|
|
20230719,133600,121919230,18750,18750,18750,18750,0
|
|
20230719,133500,121919230,18750,18750,18750,18750,0
|
|
20230719,133400,121919230,18750,18750,18750,18750,0
|
|
20230719,133300,121919230,18750,18750,18750,18750,1
|
|
20230719,133200,121900480,18750,18750,18750,18750,0
|
|
20230719,133100,121900480,18750,18750,18750,18750,0
|
|
20230719,133000,121900480,18750,18750,18750,18750,0
|
|
20230719,132900,121900480,18750,18750,18750,18750,0
|
|
20230719,132800,121900480,18750,18750,18750,18750,0
|
|
20230719,132700,121900480,18750,18750,18750,18750,0
|
|
20230719,132600,121900480,18750,18750,18750,18750,0
|
|
20230719,132500,121900480,18750,18720,18750,18720,31
|
|
20230719,132400,121320010,18760,18760,18760,18760,0
|
|
20230719,132300,121320010,18760,18760,18760,18760,0
|
|
20230719,132200,121320010,18760,18760,18760,18760,0
|
|
20230719,132100,121320010,18760,18760,18760,18760,0
|
|
20230719,132000,121320010,18760,18760,18760,18760,0
|
|
20230719,131900,121320010,18760,18760,18760,18760,0
|
|
20230719,131800,121320010,18760,18760,18760,18760,0
|
|
20230719,131700,121320010,18760,18760,18760,18760,5
|
|
20230719,131600,121226210,18760,18760,18760,18760,0
|
|
20230719,131500,121226210,18760,18760,18760,18760,0
|
|
20230719,131400,121226210,18760,18760,18760,18760,0
|
|
20230719,131300,121226210,18760,18760,18760,18760,0
|
|
20230719,131200,121226210,18760,18760,18760,18760,0
|
|
20230719,131100,121226210,18760,18760,18760,18760,58
|
|
20230719,131000,120138130,18750,18740,18750,18740,165
|
|
20230719,130900,117044520,18740,18710,18740,18710,12
|
|
20230719,130800,116819950,18700,18690,18700,18690,373
|
|
20230719,130700,109848520,18690,18690,18690,18690,0
|
|
20230719,130600,109848520,18690,18690,18690,18690,312
|
|
20230719,130500,104017240,18690,18690,18690,18690,100
|
|
20230719,130400,102148240,18690,18690,18690,18690,47
|
|
20230719,130300,101269810,18690,18710,18710,18690,1126
|
|
20230719,130200,80224510,18740,18740,18740,18740,0
|
|
20230719,130100,80224510,18740,18740,18740,18740,0
|
|
20230719,130000,80224510,18740,18740,18740,18740,0
|
|
20230719,125900,80224510,18740,18740,18740,18740,0
|
|
20230719,125800,80224510,18740,18740,18740,18740,6
|
|
20230719,125700,80112070,18740,18740,18740,18740,0
|
|
20230719,125600,80112070,18740,18740,18740,18740,0
|
|
20230719,125500,80112070,18740,18740,18740,18740,0
|
|
20230719,125400,80112070,18740,18740,18740,18740,0
|
|
20230719,125300,80112070,18740,18740,18740,18740,1
|
|
20230719,125200,80093330,18750,18750,18750,18750,0
|
|
20230719,125100,80093330,18750,18720,18750,18720,36
|
|
20230719,125000,79419080,18720,18700,18720,18700,15
|
|
20230719,124900,79138430,18700,18700,18700,18700,0
|
|
20230719,124800,79138430,18700,18700,18700,18700,0
|
|
20230719,124700,79138430,18700,18700,18700,18700,0
|
|
20230719,124600,79138430,18700,18700,18700,18700,0
|
|
20230719,124500,79138430,18700,18700,18700,18700,0
|
|
20230719,124400,79138430,18700,18700,18700,18700,0
|
|
20230719,124300,79138430,18700,18700,18700,18700,0
|
|
20230719,124200,79138430,18700,18700,18700,18700,0
|
|
20230719,124100,79138430,18700,18700,18700,18700,0
|
|
20230719,124000,79138430,18700,18700,18700,18700,0
|
|
20230719,123900,79138430,18700,18700,18700,18700,0
|
|
20230719,123800,79138430,18700,18700,18700,18700,0
|
|
20230719,123700,79138430,18700,18700,18700,18700,0
|
|
20230719,123600,79138430,18700,18700,18700,18700,0
|
|
20230719,123500,79138430,18700,18700,18700,18700,0
|
|
20230719,123400,79138430,18700,18700,18700,18700,50
|
|
20230719,123300,78203430,18700,18700,18700,18700,0
|
|
20230719,123200,78203430,18700,18700,18700,18700,0
|
|
20230719,123100,78203430,18700,18700,18700,18700,33
|
|
20230719,123000,77586330,18740,18740,18740,18740,0
|
|
20230719,122900,77586330,18740,18730,18740,18730,18
|
|
20230719,122800,77249180,18750,18750,18750,18750,0
|
|
20230719,122700,77249180,18750,18750,18750,18750,0
|
|
20230719,122600,77249180,18750,18750,18750,18750,0
|
|
20230719,122500,77249180,18750,18710,18750,18710,24
|
|
20230719,122400,76799980,18700,18700,18700,18700,0
|
|
20230719,122300,76799980,18700,18700,18700,18700,0
|
|
20230719,122200,76799980,18700,18700,18700,18700,0
|
|
20230719,122100,76799980,18700,18700,18700,18700,26
|
|
20230719,122000,76313780,18690,18690,18690,18690,0
|
|
20230719,121900,76313780,18690,18700,18700,18690,8
|
|
20230719,121800,76164220,18690,18690,18690,18690,0
|
|
20230719,121700,76164220,18690,18690,18690,18690,3
|
|
20230719,121600,76108150,18700,18700,18700,18700,0
|
|
20230719,121500,76108150,18700,18700,18700,18700,1
|
|
20230719,121400,76089450,18690,18700,18700,18690,14
|
|
20230719,121300,75827780,18690,18690,18690,18690,0
|
|
20230719,121200,75827780,18690,18690,18690,18690,1
|
|
20230719,121100,75809090,18700,18700,18700,18700,0
|
|
20230719,121000,75809090,18700,18700,18700,18700,0
|
|
20230719,120900,75809090,18700,18700,18700,18700,0
|
|
20230719,120800,75809090,18700,18690,18700,18690,4
|
|
20230719,120700,75734310,18700,18700,18700,18700,0
|
|
20230719,120600,75734310,18700,18700,18700,18700,7
|
|
20230719,120500,75603410,18690,18690,18690,18690,0
|
|
20230719,120400,75603410,18690,18690,18690,18690,3
|
|
20230719,120300,75547340,18700,18700,18700,18700,0
|
|
20230719,120200,75547340,18700,18700,18700,18700,0
|
|
20230719,120100,75547340,18700,18690,18700,18690,13
|
|
20230719,120000,75304260,18700,18700,18700,18700,0
|
|
20230719,115900,75304260,18700,18700,18700,18700,0
|
|
20230719,115800,75304260,18700,18690,18700,18690,3
|
|
20230719,115700,75248180,18700,18700,18700,18700,0
|
|
20230719,115600,75248180,18700,18690,18700,18690,2
|
|
20230719,115500,75210790,18700,18700,18700,18700,2
|
|
20230719,115400,75173390,18690,18690,18690,18690,2
|
|
20230719,115300,75136010,18700,18700,18700,18700,0
|
|
20230719,115200,75136010,18700,18700,18700,18700,2
|
|
20230719,115100,75098610,18690,18690,18690,18690,2
|
|
20230719,115000,75061230,18690,18690,18690,18690,2
|
|
20230719,114900,75023850,18700,18700,18700,18700,0
|
|
20230719,114800,75023850,18700,18700,18700,18700,0
|
|
20230719,114700,75023850,18700,18690,18700,18690,4
|
|
20230719,114600,74949070,18690,18690,18690,18690,0
|
|
20230719,114500,74949070,18690,18690,18690,18690,2
|
|
20230719,114400,74911690,18690,18690,18690,18690,0
|
|
20230719,114300,74911690,18690,18690,18690,18690,2
|
|
20230719,114200,74874310,18690,18690,18690,18690,2
|
|
20230719,114100,74836930,18690,18690,18690,18690,1
|
|
20230719,114000,74818240,18700,18700,18700,18700,0
|
|
20230719,113900,74818240,18700,18700,18700,18700,0
|
|
20230719,113800,74818240,18700,18700,18700,18700,1
|
|
20230719,113700,74799540,18690,18690,18690,18690,2
|
|
20230719,113600,74762160,18700,18700,18700,18700,0
|
|
20230719,113500,74762160,18700,18700,18700,18700,1
|
|
20230719,113400,74743460,18690,18690,18690,18690,2
|
|
20230719,113300,74706080,18690,18690,18690,18690,1
|
|
20230719,113200,74687390,18690,18690,18690,18690,0
|
|
20230719,113100,74687390,18690,18700,18700,18690,3
|
|
20230719,113000,74631310,18690,18690,18690,18690,0
|
|
20230719,112900,74631310,18690,18690,18690,18690,5
|
|
20230719,112800,74537860,18690,18690,18690,18690,0
|
|
20230719,112700,74537860,18690,18690,18690,18690,1
|
|
20230719,112600,74519170,18690,18690,18690,18690,5
|
|
20230719,112500,74425720,18690,18690,18690,18690,0
|
|
20230719,112400,74425720,18690,18690,18690,18690,5
|
|
20230719,112300,74332270,18690,18690,18690,18690,1
|
|
20230719,112200,74313580,18690,18690,18690,18690,5
|
|
20230719,112100,74220130,18690,18690,18690,18690,0
|
|
20230719,112000,74220130,18690,18690,18690,18690,0
|
|
20230719,111900,74220130,18690,18690,18690,18690,6
|
|
20230719,111800,74107990,18690,18690,18690,18690,0
|
|
20230719,111700,74107990,18690,18690,18690,18690,5
|
|
20230719,111600,74014540,18690,18690,18690,18690,15
|
|
20230719,111500,73734190,18690,18690,18690,18690,0
|
|
20230719,111400,73734190,18690,18690,18690,18690,2
|
|
20230719,111300,73696810,18690,18690,18690,18690,651
|
|
20230719,111200,61529620,18690,18690,18690,18690,1
|
|
20230719,111100,61510930,18700,18700,18700,18700,0
|
|
20230719,111000,61510930,18700,18690,18700,18690,3
|
|
20230719,110900,61454850,18690,18690,18690,18690,1
|
|
20230719,110800,61436160,18690,18690,18690,18690,39
|
|
20230719,110700,60707250,18700,18700,18700,18700,1
|
|
20230719,110600,60688550,18690,18690,18690,18690,2
|
|
20230719,110500,60651170,18690,18690,18690,18690,59
|
|
20230719,110400,59548460,18700,18690,18700,18690,6
|
|
20230719,110300,59436310,18740,18740,18740,18740,0
|
|
20230719,110200,59436310,18740,18740,18740,18740,0
|
|
20230719,110100,59436310,18740,18740,18740,18740,0
|
|
20230719,110000,59436310,18740,18740,18740,18740,0
|
|
20230719,105900,59436310,18740,18740,18740,18740,0
|
|
20230719,105800,59436310,18740,18740,18740,18740,0
|
|
20230719,105700,59436310,18740,18740,18740,18740,0
|
|
20230719,105600,59436310,18740,18740,18740,18740,1
|
|
20230719,105500,59417570,18690,18690,18690,18690,1
|
|
20230719,105400,59398880,18740,18740,18740,18740,5
|
|
20230719,105300,59305180,18750,18750,18750,18750,89
|
|
20230719,105200,57636430,18730,18710,18730,18710,112
|
|
20230719,105100,55540820,18700,18700,18700,18700,5
|
|
20230719,105000,55447320,18700,18700,18700,18700,0
|
|
20230719,104900,55447320,18700,18700,18700,18700,3
|
|
20230719,104800,55391220,18700,18700,18700,18700,4
|
|
20230719,104700,55316420,18700,18700,18700,18700,3
|
|
20230719,104600,55260320,18700,18700,18700,18700,15
|
|
20230719,104500,54979820,18700,18700,18700,18700,4
|
|
20230719,104400,54905020,18700,18700,18700,18700,74
|
|
20230719,104300,53521220,18700,18700,18700,18700,24
|
|
20230719,104200,53072420,18700,18700,18700,18700,3
|
|
20230719,104100,53016320,18700,18700,18700,18700,4
|
|
20230719,104000,52941520,18700,18700,18700,18700,2
|
|
20230719,103900,52904120,18700,18700,18700,18700,143
|
|
20230719,103800,50230020,18700,18700,18700,18700,284
|
|
20230719,103700,44919220,18700,18700,18700,18700,580
|
|
20230719,103600,34073220,18700,18700,18700,18700,3
|
|
20230719,103500,34017120,18700,18700,18700,18700,3
|
|
20230719,103400,33961020,18700,18700,18700,18700,2
|
|
20230719,103300,33923620,18700,18700,18700,18700,2
|
|
20230719,103200,33886220,18700,18700,18700,18700,2
|
|
20230719,103100,33848820,18700,18700,18700,18700,2
|
|
20230719,103000,33811420,18710,18700,18710,18700,3
|
|
20230719,102900,33755300,18700,18700,18700,18700,2
|
|
20230719,102800,33717900,18700,18700,18700,18700,2
|
|
20230719,102700,33680500,18700,18700,18700,18700,26
|
|
20230719,102600,33194300,18700,18700,18700,18700,2
|
|
20230719,102500,33156900,18700,18700,18700,18700,1
|
|
20230719,102400,33138200,18700,18700,18700,18700,1
|
|
20230719,102300,33119500,18700,18700,18700,18700,352
|
|
20230719,102200,26537100,18700,18700,18700,18700,0
|
|
20230719,102100,26537100,18700,18700,18720,18700,24
|
|
20230719,102000,26088090,18700,18700,18700,18700,100
|
|
20230719,101900,24218090,18710,18710,18710,18710,0
|
|
20230719,101800,24218090,18710,18710,18710,18710,0
|
|
20230719,101700,24218090,18710,18710,18710,18710,0
|
|
20230719,101600,24218090,18710,18710,18710,18710,1
|
|
20230719,101500,24199380,18700,18700,18700,18700,0
|
|
20230719,101400,24199380,18700,18700,18700,18700,2
|
|
20230719,101300,24161980,18700,18700,18700,18700,0
|
|
20230719,101200,24161980,18700,18700,18700,18700,0
|
|
20230719,101100,24161980,18700,18700,18700,18700,0
|
|
20230719,101000,24161980,18700,18700,18700,18700,1
|
|
20230719,100900,24143280,18700,18700,18700,18700,1
|
|
20230719,100800,24124580,18700,18700,18700,18700,2
|
|
20230719,100700,24087180,18700,18700,18700,18700,2
|
|
20230719,100600,24049780,18700,18700,18700,18700,2
|
|
20230719,100500,24012380,18700,18700,18700,18700,4
|
|
20230719,100400,23937580,18700,18700,18700,18700,2
|
|
20230719,100300,23900180,18700,18700,18700,18700,2
|
|
20230719,100200,23862780,18700,18700,18700,18700,2
|
|
20230719,100100,23825380,18700,18700,18700,18700,47
|
|
20230719,100000,22946480,18700,18700,18700,18700,109
|
|
20230719,095900,20908180,18700,18700,18700,18700,2
|
|
20230719,095800,20870780,18700,18720,18720,18700,330
|
|
20230719,095700,14696690,18720,18720,18720,18720,1
|
|
20230719,095600,14677970,18710,18710,18710,18710,0
|
|
20230719,095500,14677970,18710,18700,18710,18700,3
|
|
20230719,095400,14621860,18700,18700,18700,18700,0
|
|
20230719,095300,14621860,18700,18700,18700,18700,0
|
|
20230719,095200,14621860,18700,18700,18700,18700,1
|
|
20230719,095100,14603160,18700,18700,18700,18700,57
|
|
20230719,095000,13537260,18700,18700,18700,18700,0
|
|
20230719,094900,13537260,18700,18700,18700,18700,15
|
|
20230719,094800,13256760,18690,18690,18690,18690,0
|
|
20230719,094700,13256760,18690,18690,18690,18690,1
|
|
20230719,094600,13238070,18710,18710,18710,18710,0
|
|
20230719,094500,13238070,18710,18710,18710,18710,1
|
|
20230719,094400,13219360,18700,18700,18700,18690,5
|
|
20230719,094300,13125870,18690,18690,18690,18690,0
|
|
20230719,094200,13125870,18690,18690,18690,18690,0
|
|
20230719,094100,13125870,18690,18690,18690,18690,1
|
|
20230719,094000,13107180,18700,18700,18700,18690,25
|
|
20230719,093900,12639730,18700,18710,18710,18690,82
|
|
20230719,093800,11106220,18720,18720,18720,18720,0
|
|
20230719,093700,11106220,18720,18720,18720,18720,0
|
|
20230719,093600,11106220,18720,18720,18720,18720,0
|
|
20230719,093500,11106220,18720,18720,18720,18720,0
|
|
20230719,093400,11106220,18720,18710,18720,18710,50
|
|
20230719,093300,10170230,18720,18720,18720,18720,101
|
|
20230719,093200,8279510,18720,18720,18720,18720,0
|
|
20230719,093100,8279510,18720,18720,18720,18720,0
|
|
20230719,093000,8279510,18720,18720,18720,18720,0
|
|
20230719,092900,8279510,18720,18690,18720,18690,41
|
|
20230719,092800,7512790,18690,18690,18690,18690,35
|
|
20230719,092700,6858640,18690,18690,18690,18690,50
|
|
20230719,092600,5924140,18690,18690,18690,18690,0
|
|
20230719,092500,5924140,18690,18690,18690,18690,0
|
|
20230719,092400,5924140,18690,18690,18690,18690,0
|
|
20230719,092300,5924140,18690,18690,18690,18690,0
|
|
20230719,092200,5924140,18690,18680,18690,18680,100
|
|
20230719,092100,4056060,18680,18680,18680,18680,112
|
|
20230719,092000,1963900,18680,18680,18680,18680,31
|
|
20230719,091900,1384820,18690,18690,18690,18690,11
|
|
20230719,091800,1179230,18690,18700,18700,18690,30
|
|
20230719,091700,618280,18720,18720,18720,18720,0
|
|
20230719,091600,618280,18720,18720,18720,18720,0
|
|
20230719,091500,618280,18720,18720,18720,18720,0
|
|
20230719,091400,618280,18720,18720,18720,18720,0
|
|
20230719,091300,618280,18720,18720,18720,18720,0
|
|
20230719,091200,618280,18720,18720,18720,18720,2
|
|
20230719,091100,580840,18730,18730,18730,18730,3
|
|
20230719,091000,524650,18750,18750,18750,18750,20
|
|
20230719,090900,149650,18750,18750,18750,18750,1
|
|
20230719,090800,130900,18700,18700,18700,18700,0
|
|
20230719,090700,130900,18700,18700,18700,18700,0
|
|
20230719,090600,130900,18700,18700,18700,18700,0
|
|
20230719,090500,130900,18700,18700,18700,18700,0
|
|
20230719,090400,130900,18700,18700,18700,18700,0
|
|
20230719,090300,130900,18700,18700,18700,18700,0
|
|
20230719,090200,130900,18700,18700,18700,18700,0
|
|
20230719,090100,130900,18700,18700,18700,18700,0
|
|
20230719,090000,130900,18700,18700,18700,18700,7
|