578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183500,103158780,18780,18780,18780,18780,608
|
|
20230721,183400,103158780,18780,18780,18780,18780,0
|
|
20230721,183300,103158780,18780,18780,18780,18780,0
|
|
20230721,183200,103158780,18780,18780,18780,18780,0
|
|
20230721,183100,103158780,18780,18780,18780,18780,0
|
|
20230721,183000,103158780,18780,18780,18780,18780,0
|
|
20230721,182900,103158780,18780,18780,18780,18780,0
|
|
20230721,182800,103158780,18780,18780,18780,18780,0
|
|
20230721,182700,103158780,18780,18780,18780,18780,0
|
|
20230721,182600,103158780,18780,18780,18780,18780,0
|
|
20230721,182500,103158780,18780,18780,18780,18780,0
|
|
20230721,182400,103158780,18780,18780,18780,18780,0
|
|
20230721,182300,103158780,18780,18780,18780,18780,0
|
|
20230721,182200,103158780,18780,18780,18780,18780,0
|
|
20230721,182100,103158780,18780,18780,18780,18780,0
|
|
20230721,182000,103158780,18780,18780,18780,18780,0
|
|
20230721,181900,103158780,18780,18780,18780,18780,0
|
|
20230721,181800,103158780,18780,18780,18780,18780,0
|
|
20230721,181700,103158780,18780,18780,18780,18780,0
|
|
20230721,181600,103158780,18780,18780,18780,18780,0
|
|
20230721,181500,103158780,18780,18780,18780,18780,0
|
|
20230721,181400,103158780,18780,18780,18780,18780,0
|
|
20230721,181300,103158780,18780,18780,18780,18780,0
|
|
20230721,181200,103158780,18780,18780,18780,18780,0
|
|
20230721,181100,103158780,18780,18780,18780,18780,0
|
|
20230721,181000,103158780,18780,18780,18780,18780,0
|
|
20230721,180900,103158780,18780,18780,18780,18780,0
|
|
20230721,180800,103158780,18780,18780,18780,18780,0
|
|
20230721,180700,103158780,18780,18780,18780,18780,0
|
|
20230721,180600,103158780,18780,18780,18780,18780,0
|
|
20230721,180500,103158780,18780,18780,18780,18780,608
|
|
20230721,180400,103158780,18780,18780,18780,18780,0
|
|
20230721,180300,103158780,18780,18780,18780,18780,0
|
|
20230721,180200,103158780,18780,18780,18780,18780,0
|
|
20230721,180100,103158780,18780,18780,18780,18780,0
|
|
20230721,180000,103158780,18780,18780,18780,18780,0
|
|
20230721,175900,103158780,18780,18780,18780,18780,0
|
|
20230721,175800,103158780,18780,18780,18780,18780,0
|
|
20230721,175700,103158780,18780,18780,18780,18780,0
|
|
20230721,175600,103158780,18780,18780,18780,18780,0
|
|
20230721,175500,103158780,18780,18780,18780,18780,0
|
|
20230721,175400,103158780,18780,18780,18780,18780,0
|
|
20230721,175300,103158780,18780,18780,18780,18780,0
|
|
20230721,175200,103158780,18780,18780,18780,18780,0
|
|
20230721,175100,103158780,18780,18780,18780,18780,0
|
|
20230721,175000,103158780,18780,18780,18780,18780,0
|
|
20230721,174900,103158780,18780,18780,18780,18780,0
|
|
20230721,174800,103158780,18780,18780,18780,18780,0
|
|
20230721,174700,103158780,18780,18780,18780,18780,0
|
|
20230721,174600,103158780,18780,18780,18780,18780,0
|
|
20230721,174500,103158780,18780,18780,18780,18780,0
|
|
20230721,174400,103158780,18780,18780,18780,18780,0
|
|
20230721,174300,103158780,18780,18780,18780,18780,0
|
|
20230721,174200,103158780,18780,18780,18780,18780,0
|
|
20230721,174100,103158780,18780,18780,18780,18780,0
|
|
20230721,174000,103158780,18780,18780,18780,18780,0
|
|
20230721,173900,103158780,18780,18780,18780,18780,0
|
|
20230721,173800,103158780,18780,18780,18780,18780,0
|
|
20230721,173700,103158780,18780,18780,18780,18780,0
|
|
20230721,173600,103158780,18780,18780,18780,18780,0
|
|
20230721,173500,103158780,18780,18780,18780,18780,608
|
|
20230721,173400,103158780,18780,18780,18780,18780,0
|
|
20230721,173300,103158780,18780,18780,18780,18780,0
|
|
20230721,173200,103158780,18780,18780,18780,18780,0
|
|
20230721,173100,103158780,18780,18780,18780,18780,0
|
|
20230721,173000,103158780,18780,18780,18780,18780,0
|
|
20230721,172900,103158780,18780,18780,18780,18780,0
|
|
20230721,172800,103158780,18780,18780,18780,18780,0
|
|
20230721,172700,103158780,18780,18780,18780,18780,0
|
|
20230721,172600,103158780,18780,18780,18780,18780,0
|
|
20230721,172500,103158780,18780,18780,18780,18780,0
|
|
20230721,172400,103158780,18780,18780,18780,18780,0
|
|
20230721,172300,103158780,18780,18780,18780,18780,0
|
|
20230721,172200,103158780,18780,18780,18780,18780,0
|
|
20230721,172100,103158780,18780,18780,18780,18780,0
|
|
20230721,172000,103158780,18780,18780,18780,18780,0
|
|
20230721,171900,103158780,18780,18780,18780,18780,0
|
|
20230721,171800,103158780,18780,18780,18780,18780,0
|
|
20230721,171700,103158780,18780,18780,18780,18780,0
|
|
20230721,171600,103158780,18780,18780,18780,18780,0
|
|
20230721,171500,103158780,18780,18780,18780,18780,0
|
|
20230721,171400,103158780,18780,18780,18780,18780,0
|
|
20230721,171300,103158780,18780,18780,18780,18780,0
|
|
20230721,171200,103158780,18780,18780,18780,18780,0
|
|
20230721,171100,103158780,18780,18780,18780,18780,0
|
|
20230721,171000,103158780,18780,18780,18780,18780,0
|
|
20230721,170900,103158780,18780,18780,18780,18780,0
|
|
20230721,170800,103158780,18780,18780,18780,18780,0
|
|
20230721,170700,103158780,18780,18780,18780,18780,0
|
|
20230721,170600,103158780,18780,18780,18780,18780,0
|
|
20230721,170500,103158780,18780,18780,18780,18780,608
|
|
20230721,170400,103158780,18780,18780,18780,18780,0
|
|
20230721,170300,103158780,18780,18780,18780,18780,0
|
|
20230721,170200,103158780,18780,18780,18780,18780,0
|
|
20230721,170100,103158780,18780,18780,18780,18780,0
|
|
20230721,170000,103158780,18780,18780,18780,18780,0
|
|
20230721,165900,103158780,18780,18780,18780,18780,0
|
|
20230721,165800,103158780,18780,18780,18780,18780,0
|
|
20230721,165700,103158780,18780,18780,18780,18780,0
|
|
20230721,165600,103158780,18780,18780,18780,18780,0
|
|
20230721,165500,103158780,18780,18780,18780,18780,0
|
|
20230721,165400,103158780,18780,18780,18780,18780,0
|
|
20230721,165300,103158780,18780,18780,18780,18780,0
|
|
20230721,165200,103158780,18780,18780,18780,18780,0
|
|
20230721,165100,103158780,18780,18780,18780,18780,0
|
|
20230721,165000,103158780,18780,18780,18780,18780,0
|
|
20230721,164900,103158780,18780,18780,18780,18780,0
|
|
20230721,164800,103158780,18780,18780,18780,18780,0
|
|
20230721,164700,103158780,18780,18780,18780,18780,0
|
|
20230721,164600,103158780,18780,18780,18780,18780,0
|
|
20230721,164500,103158780,18780,18780,18780,18780,0
|
|
20230721,164400,103158780,18780,18780,18780,18780,0
|
|
20230721,164300,103158780,18780,18780,18780,18780,0
|
|
20230721,164200,103158780,18780,18780,18780,18780,0
|
|
20230721,164100,103158780,18780,18780,18780,18780,0
|
|
20230721,164000,103158780,18780,18780,18780,18780,0
|
|
20230721,163900,103158780,18780,18780,18780,18780,0
|
|
20230721,163800,103158780,18780,18780,18780,18780,0
|
|
20230721,163700,103158780,18780,18780,18780,18780,0
|
|
20230721,163600,103158780,18780,18780,18780,18780,0
|
|
20230721,163500,103158780,18780,18780,18780,18780,608
|
|
20230721,163400,103158780,18780,18780,18780,18780,0
|
|
20230721,163300,103158780,18780,18780,18780,18780,0
|
|
20230721,163200,103158780,18780,18780,18780,18780,0
|
|
20230721,163100,103158780,18780,18780,18780,18780,0
|
|
20230721,163000,103158780,18780,18780,18780,18780,0
|
|
20230721,162900,103158780,18780,18780,18780,18780,0
|
|
20230721,162800,103158780,18780,18780,18780,18780,0
|
|
20230721,162700,103158780,18780,18780,18780,18780,0
|
|
20230721,162600,103158780,18780,18780,18780,18780,0
|
|
20230721,162500,103158780,18780,18780,18780,18780,0
|
|
20230721,162400,103158780,18780,18780,18780,18780,0
|
|
20230721,162300,103158780,18780,18780,18780,18780,0
|
|
20230721,162200,103158780,18780,18780,18780,18780,0
|
|
20230721,162100,103158780,18780,18780,18780,18780,0
|
|
20230721,162000,103158780,18780,18780,18780,18780,0
|
|
20230721,161900,103158780,18780,18780,18780,18780,0
|
|
20230721,161800,103158780,18780,18780,18780,18780,0
|
|
20230721,161700,103158780,18780,18780,18780,18780,0
|
|
20230721,161600,103158780,18780,18780,18780,18780,0
|
|
20230721,161500,103158780,18780,18780,18780,18780,0
|
|
20230721,161400,103158780,18780,18780,18780,18780,0
|
|
20230721,161300,103158780,18780,18780,18780,18780,0
|
|
20230721,161200,103158780,18780,18780,18780,18780,0
|
|
20230721,161100,103158780,18780,18780,18780,18780,0
|
|
20230721,161000,103158780,18780,18780,18780,18780,0
|
|
20230721,160900,103158780,18780,18780,18780,18780,0
|
|
20230721,160800,103158780,18780,18780,18780,18780,0
|
|
20230721,160700,103158780,18780,18780,18780,18780,0
|
|
20230721,160600,103158780,18780,18780,18780,18780,0
|
|
20230721,160500,103158780,18780,18780,18780,18780,608
|
|
20230721,160400,103158780,18780,18780,18780,18780,0
|
|
20230721,160300,103158780,18780,18780,18780,18780,0
|
|
20230721,160200,103158780,18780,18780,18780,18780,0
|
|
20230721,160100,103158780,18780,18780,18780,18780,0
|
|
20230721,160000,103158780,18780,18780,18780,18780,0
|
|
20230721,155900,103158780,18780,18780,18780,18780,0
|
|
20230721,155800,103158780,18780,18780,18780,18780,0
|
|
20230721,155700,103158780,18780,18780,18780,18780,0
|
|
20230721,155600,103158780,18780,18780,18780,18780,0
|
|
20230721,155500,103158780,18780,18780,18780,18780,0
|
|
20230721,155400,103158780,18780,18780,18780,18780,0
|
|
20230721,155300,103158780,18780,18780,18780,18780,0
|
|
20230721,155200,103158780,18780,18780,18780,18780,0
|
|
20230721,155100,103158780,18780,18780,18780,18780,0
|
|
20230721,155000,103158780,18780,18780,18780,18780,0
|
|
20230721,154900,103158780,18780,18780,18780,18780,0
|
|
20230721,154800,103158780,18780,18780,18780,18780,0
|
|
20230721,154700,103158780,18780,18780,18780,18780,0
|
|
20230721,154600,103158780,18780,18780,18780,18780,0
|
|
20230721,154500,103158780,18780,18780,18780,18780,0
|
|
20230721,154400,103158780,18780,18780,18780,18780,0
|
|
20230721,154300,103158780,18780,18780,18780,18780,0
|
|
20230721,154200,103158780,18780,18780,18780,18780,0
|
|
20230721,154100,103158780,18780,18780,18780,18780,0
|
|
20230721,154000,103158780,18780,18780,18780,18780,0
|
|
20230721,153900,103158780,18780,18780,18780,18780,0
|
|
20230721,153800,103158780,18780,18780,18780,18780,0
|
|
20230721,153700,103158780,18780,18780,18780,18780,0
|
|
20230721,153600,103158780,18780,18780,18780,18780,0
|
|
20230721,153500,103158780,18780,18780,18780,18780,608
|
|
20230721,153400,103158780,18780,18780,18780,18780,0
|
|
20230721,153300,103158780,18780,18780,18780,18780,0
|
|
20230721,153200,103158780,18780,18780,18780,18780,0
|
|
20230721,153100,103158780,18780,18780,18780,18780,0
|
|
20230721,153000,103158780,18780,18780,18780,18780,608
|
|
20230721,152900,91740540,18750,18750,18750,18750,0
|
|
20230721,152800,91740540,18750,18750,18750,18750,0
|
|
20230721,152700,91740540,18750,18750,18750,18750,0
|
|
20230721,152600,91740540,18750,18750,18750,18750,0
|
|
20230721,152500,91740540,18750,18750,18750,18750,0
|
|
20230721,152400,91740540,18750,18750,18750,18750,0
|
|
20230721,152300,91740540,18750,18750,18750,18750,0
|
|
20230721,152200,91740540,18750,18750,18750,18750,0
|
|
20230721,152100,91740540,18750,18750,18750,18750,0
|
|
20230721,152000,91740540,18750,18750,18750,18750,0
|
|
20230721,151900,91740540,18750,18750,18750,18750,20
|
|
20230721,151800,91365540,18750,18750,18750,18750,0
|
|
20230721,151700,91365540,18750,18750,18750,18750,0
|
|
20230721,151600,91365540,18750,18750,18750,18750,0
|
|
20230721,151500,91365540,18750,18750,18750,18750,117
|
|
20230721,151400,89171790,18750,18750,18750,18750,0
|
|
20230721,151300,89171790,18750,18750,18750,18750,2
|
|
20230721,151200,89134290,18750,18750,18750,18750,57
|
|
20230721,151100,88065540,18750,18750,18750,18750,0
|
|
20230721,151000,88065540,18750,18740,18750,18740,11
|
|
20230721,150900,87859300,18740,18740,18740,18740,0
|
|
20230721,150800,87859300,18740,18740,18740,18740,0
|
|
20230721,150700,87859300,18740,18750,18750,18740,12
|
|
20230721,150600,87634390,18750,18750,18750,18750,0
|
|
20230721,150500,87634390,18750,18750,18750,18750,0
|
|
20230721,150400,87634390,18750,18750,18750,18750,0
|
|
20230721,150300,87634390,18750,18750,18750,18750,0
|
|
20230721,150200,87634390,18750,18750,18750,18750,0
|
|
20230721,150100,87634390,18750,18750,18750,18750,0
|
|
20230721,150000,87634390,18750,18750,18750,18750,0
|
|
20230721,145900,87634390,18750,18750,18750,18750,0
|
|
20230721,145800,87634390,18750,18750,18750,18750,50
|
|
20230721,145700,86696890,18730,18730,18730,18730,0
|
|
20230721,145600,86696890,18730,18730,18730,18730,11
|
|
20230721,145500,86490860,18730,18740,18750,18730,62
|
|
20230721,145400,85329560,18750,18750,18750,18750,0
|
|
20230721,145300,85329560,18750,18750,18750,18750,0
|
|
20230721,145200,85329560,18750,18750,18750,18750,0
|
|
20230721,145100,85329560,18750,18750,18750,18750,12
|
|
20230721,145000,85104560,18760,18760,18760,18760,10
|
|
20230721,144900,84916960,18760,18760,18760,18760,0
|
|
20230721,144800,84916960,18760,18760,18760,18760,0
|
|
20230721,144700,84916960,18760,18760,18760,18760,0
|
|
20230721,144600,84916960,18760,18760,18760,18760,0
|
|
20230721,144500,84916960,18760,18760,18760,18760,0
|
|
20230721,144400,84916960,18760,18760,18760,18760,0
|
|
20230721,144300,84916960,18760,18760,18760,18760,0
|
|
20230721,144200,84916960,18760,18760,18760,18760,0
|
|
20230721,144100,84916960,18760,18760,18760,18760,0
|
|
20230721,144000,84916960,18760,18760,18760,18760,0
|
|
20230721,143900,84916960,18760,18760,18760,18760,0
|
|
20230721,143800,84916960,18760,18760,18760,18760,0
|
|
20230721,143700,84916960,18760,18760,18760,18760,0
|
|
20230721,143600,84916960,18760,18760,18760,18760,1
|
|
20230721,143500,84898200,18740,18740,18740,18740,16
|
|
20230721,143400,84598360,18740,18740,18740,18740,0
|
|
20230721,143300,84598360,18740,18740,18740,18740,5
|
|
20230721,143200,84504660,18760,18760,18760,18760,0
|
|
20230721,143100,84504660,18760,18760,18760,18760,0
|
|
20230721,143000,84504660,18760,18760,18760,18760,0
|
|
20230721,142900,84504660,18760,18760,18760,18760,0
|
|
20230721,142800,84504660,18760,18760,18760,18760,0
|
|
20230721,142700,84504660,18760,18760,18760,18760,0
|
|
20230721,142600,84504660,18760,18760,18760,18760,0
|
|
20230721,142500,84504660,18760,18760,18760,18760,0
|
|
20230721,142400,84504660,18760,18760,18760,18760,0
|
|
20230721,142300,84504660,18760,18760,18760,18760,0
|
|
20230721,142200,84504660,18760,18760,18760,18760,0
|
|
20230721,142100,84504660,18760,18760,18760,18760,0
|
|
20230721,142000,84504660,18760,18740,18760,18740,51
|
|
20230721,141900,83548900,18740,18740,18740,18740,0
|
|
20230721,141800,83548900,18740,18740,18740,18740,123
|
|
20230721,141700,81243880,18760,18750,18760,18750,6
|
|
20230721,141600,81131370,18760,18760,18760,18760,0
|
|
20230721,141500,81131370,18760,18760,18760,18760,0
|
|
20230721,141400,81131370,18760,18760,18760,18760,1
|
|
20230721,141300,81112610,18740,18740,18740,18740,0
|
|
20230721,141200,81112610,18740,18740,18740,18740,0
|
|
20230721,141100,81112610,18740,18740,18740,18740,49
|
|
20230721,141000,80194350,18770,18770,18770,18770,0
|
|
20230721,140900,80194350,18770,18770,18770,18770,0
|
|
20230721,140800,80194350,18770,18770,18770,18770,0
|
|
20230721,140700,80194350,18770,18770,18770,18770,2
|
|
20230721,140600,80156810,18740,18740,18740,18740,0
|
|
20230721,140500,80156810,18740,18740,18740,18740,70
|
|
20230721,140400,78845010,18770,18760,18770,18760,14
|
|
20230721,140300,78582280,18770,18770,18770,18770,0
|
|
20230721,140200,78582280,18770,18770,18770,18770,0
|
|
20230721,140100,78582280,18770,18770,18770,18770,0
|
|
20230721,140000,78582280,18770,18770,18770,18770,0
|
|
20230721,135900,78582280,18770,18770,18770,18770,0
|
|
20230721,135800,78582280,18770,18770,18770,18770,0
|
|
20230721,135700,78582280,18770,18770,18770,18770,0
|
|
20230721,135600,78582280,18770,18770,18770,18770,0
|
|
20230721,135500,78582280,18770,18770,18770,18770,0
|
|
20230721,135400,78582280,18770,18770,18770,18770,0
|
|
20230721,135300,78582280,18770,18770,18770,18770,0
|
|
20230721,135200,78582280,18770,18770,18770,18770,0
|
|
20230721,135100,78582280,18770,18770,18770,18770,0
|
|
20230721,135000,78582280,18770,18770,18770,18770,0
|
|
20230721,134900,78582280,18770,18770,18770,18770,0
|
|
20230721,134800,78582280,18770,18770,18770,18770,0
|
|
20230721,134700,78582280,18770,18770,18770,18770,0
|
|
20230721,134600,78582280,18770,18770,18770,18770,0
|
|
20230721,134500,78582280,18770,18770,18770,18770,0
|
|
20230721,134400,78582280,18770,18770,18770,18770,0
|
|
20230721,134300,78582280,18770,18770,18770,18770,0
|
|
20230721,134200,78582280,18770,18770,18770,18770,0
|
|
20230721,134100,78582280,18770,18770,18770,18770,0
|
|
20230721,134000,78582280,18770,18770,18770,18770,0
|
|
20230721,133900,78582280,18770,18770,18770,18770,0
|
|
20230721,133800,78582280,18770,18770,18770,18770,0
|
|
20230721,133700,78582280,18770,18770,18770,18770,0
|
|
20230721,133600,78582280,18770,18770,18770,18770,0
|
|
20230721,133500,78582280,18770,18770,18770,18770,0
|
|
20230721,133400,78582280,18770,18770,18770,18770,0
|
|
20230721,133300,78582280,18770,18770,18770,18770,0
|
|
20230721,133200,78582280,18770,18770,18770,18770,0
|
|
20230721,133100,78582280,18770,18770,18770,18770,1
|
|
20230721,133000,78563510,18730,18730,18730,18730,0
|
|
20230721,132900,78563510,18730,18730,18730,18730,3
|
|
20230721,132800,78507320,18770,18770,18770,18770,0
|
|
20230721,132700,78507320,18770,18770,18770,18770,21
|
|
20230721,132600,78113150,18770,18770,18770,18770,0
|
|
20230721,132500,78113150,18770,18770,18770,18770,0
|
|
20230721,132400,78113150,18770,18770,18770,18770,10
|
|
20230721,132300,77925450,18770,18770,18770,18770,0
|
|
20230721,132200,77925450,18770,18770,18770,18770,0
|
|
20230721,132100,77925450,18770,18770,18770,18770,20
|
|
20230721,132000,77550050,18770,18770,18770,18770,21
|
|
20230721,131900,77155880,18730,18730,18730,18730,0
|
|
20230721,131800,77155880,18730,18730,18730,18730,0
|
|
20230721,131700,77155880,18730,18730,18730,18730,0
|
|
20230721,131600,77155880,18730,18730,18730,18730,0
|
|
20230721,131500,77155880,18730,18730,18730,18730,0
|
|
20230721,131400,77155880,18730,18730,18730,18730,0
|
|
20230721,131300,77155880,18730,18730,18730,18730,35
|
|
20230721,131200,76500330,18780,18780,18780,18780,1
|
|
20230721,131100,76481550,18780,18780,18780,18780,0
|
|
20230721,131000,76481550,18780,18780,18780,18780,0
|
|
20230721,130900,76481550,18780,18780,18780,18780,0
|
|
20230721,130800,76481550,18780,18780,18780,18780,0
|
|
20230721,130700,76481550,18780,18780,18780,18780,0
|
|
20230721,130600,76481550,18780,18780,18780,18780,0
|
|
20230721,130500,76481550,18780,18780,18780,18780,0
|
|
20230721,130400,76481550,18780,18780,18780,18780,0
|
|
20230721,130300,76481550,18780,18780,18780,18780,0
|
|
20230721,130200,76481550,18780,18780,18780,18780,0
|
|
20230721,130100,76481550,18780,18780,18780,18780,0
|
|
20230721,130000,76481550,18780,18780,18780,18780,1
|
|
20230721,125900,76462770,18780,18780,18780,18780,1
|
|
20230721,125800,76443990,18730,18730,18730,18730,0
|
|
20230721,125700,76443990,18730,18730,18730,18730,0
|
|
20230721,125600,76443990,18730,18730,18730,18730,40
|
|
20230721,125500,75694790,18780,18780,18780,18780,0
|
|
20230721,125400,75694790,18780,18780,18780,18780,0
|
|
20230721,125300,75694790,18780,18780,18780,18780,1
|
|
20230721,125200,75676010,18780,18780,18780,18780,0
|
|
20230721,125100,75676010,18780,18780,18780,18780,0
|
|
20230721,125000,75676010,18780,18780,18780,18780,0
|
|
20230721,124900,75676010,18780,18780,18780,18780,0
|
|
20230721,124800,75676010,18780,18780,18780,18780,2
|
|
20230721,124700,75638450,18780,18780,18780,18780,0
|
|
20230721,124600,75638450,18780,18780,18780,18780,0
|
|
20230721,124500,75638450,18780,18780,18780,18780,0
|
|
20230721,124400,75638450,18780,18780,18780,18780,0
|
|
20230721,124300,75638450,18780,18780,18780,18780,0
|
|
20230721,124200,75638450,18780,18780,18780,18780,1
|
|
20230721,124100,75619670,18780,18780,18780,18780,0
|
|
20230721,124000,75619670,18780,18780,18780,18780,0
|
|
20230721,123900,75619670,18780,18780,18780,18780,0
|
|
20230721,123800,75619670,18780,18780,18780,18780,0
|
|
20230721,123700,75619670,18780,18780,18780,18780,0
|
|
20230721,123600,75619670,18780,18780,18780,18780,0
|
|
20230721,123500,75619670,18780,18780,18780,18780,10
|
|
20230721,123400,75431870,18740,18740,18740,18740,0
|
|
20230721,123300,75431870,18740,18740,18740,18740,0
|
|
20230721,123200,75431870,18740,18740,18740,18740,0
|
|
20230721,123100,75431870,18740,18740,18740,18740,5
|
|
20230721,123000,75338170,18780,18780,18780,18780,0
|
|
20230721,122900,75338170,18780,18780,18780,18780,0
|
|
20230721,122800,75338170,18780,18780,18780,18780,100
|
|
20230721,122700,73460170,18780,18780,18780,18780,0
|
|
20230721,122600,73460170,18780,18780,18780,18780,50
|
|
20230721,122500,72521170,18780,18780,18780,18780,10
|
|
20230721,122400,72333370,18780,18780,18780,18780,8
|
|
20230721,122300,72183130,18780,18780,18780,18780,1
|
|
20230721,122200,72164350,18770,18770,18770,18770,0
|
|
20230721,122100,72164350,18770,18770,18770,18770,0
|
|
20230721,122000,72164350,18770,18770,18770,18770,0
|
|
20230721,121900,72164350,18770,18760,18770,18760,31
|
|
20230721,121800,71582700,18740,18740,18740,18740,21
|
|
20230721,121700,71189160,18720,18740,18740,18720,37
|
|
20230721,121600,70496220,18750,18750,18750,18750,10
|
|
20230721,121500,70308720,18770,18770,18770,18770,27
|
|
20230721,121400,69801930,18790,18790,18790,18790,0
|
|
20230721,121300,69801930,18790,18790,18790,18790,0
|
|
20230721,121200,69801930,18790,18790,18790,18790,0
|
|
20230721,121100,69801930,18790,18790,18790,18790,0
|
|
20230721,121000,69801930,18790,18790,18790,18790,0
|
|
20230721,120900,69801930,18790,18790,18790,18790,0
|
|
20230721,120800,69801930,18790,18790,18790,18790,0
|
|
20230721,120700,69801930,18790,18790,18790,18790,0
|
|
20230721,120600,69801930,18790,18790,18790,18790,2
|
|
20230721,120500,69764350,18780,18780,18780,18780,0
|
|
20230721,120400,69764350,18780,18780,18780,18780,34
|
|
20230721,120300,69125830,18780,18780,18780,18780,0
|
|
20230721,120200,69125830,18780,18780,18780,18780,0
|
|
20230721,120100,69125830,18780,18780,18780,18780,0
|
|
20230721,120000,69125830,18780,18780,18780,18780,0
|
|
20230721,115900,69125830,18780,18780,18780,18780,0
|
|
20230721,115800,69125830,18780,18780,18780,18780,0
|
|
20230721,115700,69125830,18780,18780,18780,18780,0
|
|
20230721,115600,69125830,18780,18780,18780,18780,0
|
|
20230721,115500,69125830,18780,18780,18780,18780,0
|
|
20230721,115400,69125830,18780,18780,18780,18780,37
|
|
20230721,115300,68430970,18780,18780,18780,18780,0
|
|
20230721,115200,68430970,18780,18780,18780,18780,0
|
|
20230721,115100,68430970,18780,18780,18780,18780,0
|
|
20230721,115000,68430970,18780,18780,18780,18780,3
|
|
20230721,114900,68374630,18780,18780,18780,18780,237
|
|
20230721,114800,63923770,18790,18790,18790,18790,2
|
|
20230721,114700,63886190,18790,18790,18790,18790,0
|
|
20230721,114600,63886190,18790,18780,18790,18780,154
|
|
20230721,114500,60994060,18780,18780,18780,18780,310
|
|
20230721,114400,55172260,18780,18780,18780,18780,0
|
|
20230721,114300,55172260,18780,18780,18780,18780,12
|
|
20230721,114200,54946900,18780,18780,18780,18780,0
|
|
20230721,114100,54946900,18780,18780,18780,18780,0
|
|
20230721,114000,54946900,18780,18780,18780,18780,0
|
|
20230721,113900,54946900,18780,18780,18780,18780,8
|
|
20230721,113800,54796660,18770,18770,18770,18770,1
|
|
20230721,113700,54777890,18770,18770,18770,18770,0
|
|
20230721,113600,54777890,18770,18770,18770,18770,0
|
|
20230721,113500,54777890,18770,18770,18770,18770,0
|
|
20230721,113400,54777890,18770,18770,18770,18770,0
|
|
20230721,113300,54777890,18770,18770,18770,18770,0
|
|
20230721,113200,54777890,18770,18770,18770,18770,0
|
|
20230721,113100,54777890,18770,18770,18770,18770,5
|
|
20230721,113000,54684040,18770,18770,18770,18770,0
|
|
20230721,112900,54684040,18770,18770,18770,18770,0
|
|
20230721,112800,54684040,18770,18770,18770,18770,0
|
|
20230721,112700,54684040,18770,18770,18770,18770,0
|
|
20230721,112600,54684040,18770,18770,18770,18770,0
|
|
20230721,112500,54684040,18770,18770,18770,18770,0
|
|
20230721,112400,54684040,18770,18770,18770,18770,266
|
|
20230721,112300,49691220,18780,18780,18780,18780,20
|
|
20230721,112200,49315620,18780,18780,18780,18780,0
|
|
20230721,112100,49315620,18780,18780,18780,18780,1
|
|
20230721,112000,49296840,18770,18770,18770,18770,19
|
|
20230721,111900,48940210,18780,18780,18780,18780,0
|
|
20230721,111800,48940210,18780,18780,18780,18780,0
|
|
20230721,111700,48940210,18780,18780,18780,18780,0
|
|
20230721,111600,48940210,18780,18780,18780,18780,0
|
|
20230721,111500,48940210,18780,18780,18780,18780,0
|
|
20230721,111400,48940210,18780,18780,18780,18780,0
|
|
20230721,111300,48940210,18780,18780,18780,18780,0
|
|
20230721,111200,48940210,18780,18780,18780,18780,0
|
|
20230721,111100,48940210,18780,18780,18780,18780,0
|
|
20230721,111000,48940210,18780,18780,18780,18780,5
|
|
20230721,110900,48846310,18780,18780,18780,18780,4
|
|
20230721,110800,48771190,18780,18780,18780,18780,0
|
|
20230721,110700,48771190,18780,18770,18780,18770,131
|
|
20230721,110600,46312310,18780,18780,18780,18780,0
|
|
20230721,110500,46312310,18780,18780,18780,18780,0
|
|
20230721,110400,46312310,18780,18780,18780,18780,6
|
|
20230721,110300,46199630,18780,18760,18780,18760,108
|
|
20230721,110200,44172940,18760,18760,18760,18760,5
|
|
20230721,110100,44079140,18760,18760,18760,18760,0
|
|
20230721,110000,44079140,18760,18760,18760,18760,1
|
|
20230721,105900,44060380,18750,18750,18750,18750,0
|
|
20230721,105800,44060380,18750,18750,18750,18750,0
|
|
20230721,105700,44060380,18750,18750,18750,18750,0
|
|
20230721,105600,44060380,18750,18750,18750,18750,0
|
|
20230721,105500,44060380,18750,18750,18750,18750,1
|
|
20230721,105400,44041630,18750,18750,18750,18750,0
|
|
20230721,105300,44041630,18750,18750,18750,18750,0
|
|
20230721,105200,44041630,18750,18750,18750,18750,0
|
|
20230721,105100,44041630,18750,18750,18750,18750,1
|
|
20230721,105000,44022880,18760,18760,18760,18760,0
|
|
20230721,104900,44022880,18760,18760,18760,18760,0
|
|
20230721,104800,44022880,18760,18760,18760,18760,37
|
|
20230721,104700,43328760,18760,18760,18760,18760,0
|
|
20230721,104600,43328760,18760,18760,18760,18760,0
|
|
20230721,104500,43328760,18760,18760,18760,18760,0
|
|
20230721,104400,43328760,18760,18760,18760,18760,82
|
|
20230721,104300,41790440,18760,18760,18760,18760,0
|
|
20230721,104200,41790440,18760,18760,18760,18760,0
|
|
20230721,104100,41790440,18760,18770,18770,18760,21
|
|
20230721,104000,41396300,18770,18770,18770,18770,11
|
|
20230721,103900,41189830,18780,18780,18780,18780,0
|
|
20230721,103800,41189830,18780,18780,18780,18780,0
|
|
20230721,103700,41189830,18780,18780,18780,18780,0
|
|
20230721,103600,41189830,18780,18780,18780,18780,0
|
|
20230721,103500,41189830,18780,18780,18780,18780,0
|
|
20230721,103400,41189830,18780,18780,18780,18780,0
|
|
20230721,103300,41189830,18780,18780,18780,18780,0
|
|
20230721,103200,41189830,18780,18780,18780,18780,0
|
|
20230721,103100,41189830,18780,18780,18780,18780,0
|
|
20230721,103000,41189830,18780,18780,18780,18780,0
|
|
20230721,102900,41189830,18780,18780,18780,18780,0
|
|
20230721,102800,41189830,18780,18780,18780,18780,0
|
|
20230721,102700,41189830,18780,18780,18780,18780,0
|
|
20230721,102600,41189830,18780,18780,18780,18780,0
|
|
20230721,102500,41189830,18780,18780,18780,18780,0
|
|
20230721,102400,41189830,18780,18780,18780,18780,0
|
|
20230721,102300,41189830,18780,18780,18780,18780,0
|
|
20230721,102200,41189830,18780,18780,18780,18780,0
|
|
20230721,102100,41189830,18780,18780,18780,18780,0
|
|
20230721,102000,41189830,18780,18780,18780,18780,0
|
|
20230721,101900,41189830,18780,18780,18780,18780,0
|
|
20230721,101800,41189830,18780,18780,18780,18780,0
|
|
20230721,101700,41189830,18780,18780,18780,18780,0
|
|
20230721,101600,41189830,18780,18780,18780,18780,1
|
|
20230721,101500,41171050,18780,18780,18790,18780,424
|
|
20230721,101400,33207830,18780,18780,18780,18780,0
|
|
20230721,101300,33207830,18780,18780,18780,18780,74
|
|
20230721,101200,31818110,18780,18780,18780,18780,34
|
|
20230721,101100,31179590,18780,18780,18780,18780,65
|
|
20230721,101000,29958890,18780,18780,18780,18780,35
|
|
20230721,100900,29301590,18790,18790,18790,18790,1
|
|
20230721,100800,29282800,18800,18750,18800,18750,55
|
|
20230721,100700,28251480,18750,18750,18750,18750,2
|
|
20230721,100600,28213980,18740,18740,18740,18740,0
|
|
20230721,100500,28213980,18740,18740,18740,18740,0
|
|
20230721,100400,28213980,18740,18740,18740,18740,0
|
|
20230721,100300,28213980,18740,18740,18740,18740,0
|
|
20230721,100200,28213980,18740,18740,18740,18740,0
|
|
20230721,100100,28213980,18740,18740,18740,18740,40
|
|
20230721,100000,27464380,18750,18750,18750,18750,0
|
|
20230721,095900,27464380,18750,18750,18750,18750,35
|
|
20230721,095800,26808130,18800,18800,18800,18800,0
|
|
20230721,095700,26808130,18800,18800,18800,18800,0
|
|
20230721,095600,26808130,18800,18800,18800,18800,0
|
|
20230721,095500,26808130,18800,18800,18800,18800,0
|
|
20230721,095400,26808130,18800,18800,18800,18800,0
|
|
20230721,095300,26808130,18800,18790,18800,18790,10
|
|
20230721,095200,26620190,18790,18790,18790,18790,0
|
|
20230721,095100,26620190,18790,18790,18790,18790,96
|
|
20230721,095000,24816350,18740,18740,18740,18740,2
|
|
20230721,094900,24778870,18760,18750,18760,18750,94
|
|
20230721,094800,23015970,18750,18750,18750,18750,8
|
|
20230721,094700,22865970,18750,18750,18750,18750,0
|
|
20230721,094600,22865970,18750,18750,18750,18750,0
|
|
20230721,094500,22865970,18750,18750,18750,18750,0
|
|
20230721,094400,22865970,18750,18750,18750,18750,0
|
|
20230721,094300,22865970,18750,18750,18750,18750,0
|
|
20230721,094200,22865970,18750,18750,18750,18750,0
|
|
20230721,094100,22865970,18750,18750,18750,18750,0
|
|
20230721,094000,22865970,18750,18750,18750,18750,0
|
|
20230721,093900,22865970,18750,18750,18750,18750,0
|
|
20230721,093800,22865970,18750,18770,18770,18750,100
|
|
20230721,093700,20990930,18780,18780,18780,18780,1
|
|
20230721,093600,20972150,18790,18800,18800,18790,2
|
|
20230721,093500,20934560,18800,18800,18800,18800,0
|
|
20230721,093400,20934560,18800,18800,18800,18800,0
|
|
20230721,093300,20934560,18800,18800,18800,18800,0
|
|
20230721,093200,20934560,18800,18800,18800,18800,1
|
|
20230721,093100,20915760,18800,18800,18800,18800,1
|
|
20230721,093000,20896960,18740,18740,18740,18740,40
|
|
20230721,092900,20147360,18720,18720,18720,18720,0
|
|
20230721,092800,20147360,18720,18720,18720,18720,0
|
|
20230721,092700,20147360,18720,18710,18720,18710,42
|
|
20230721,092600,19361500,18730,18730,18730,18730,0
|
|
20230721,092500,19361500,18730,18710,18730,18710,45
|
|
20230721,092400,18519390,18720,18760,18770,18720,537
|
|
20230721,092300,8444750,18750,18750,18750,18750,0
|
|
20230721,092200,8444750,18750,18750,18750,18750,100
|
|
20230721,092100,6569750,18760,18760,18760,18760,0
|
|
20230721,092000,6569750,18760,18760,18760,18760,0
|
|
20230721,091900,6569750,18760,18760,18760,18760,0
|
|
20230721,091800,6569750,18760,18760,18760,18760,0
|
|
20230721,091700,6569750,18760,18760,18760,18760,0
|
|
20230721,091600,6569750,18760,18760,18760,18760,0
|
|
20230721,091500,6569750,18760,18700,18760,18700,121
|
|
20230721,091400,4306990,18700,18700,18700,18700,6
|
|
20230721,091300,4194790,18700,18700,18700,18700,100
|
|
20230721,091200,2324790,18710,18710,18710,18710,0
|
|
20230721,091100,2324790,18710,18710,18710,18710,45
|
|
20230721,091000,1482840,18720,18720,18720,18720,0
|
|
20230721,090900,1482840,18720,18720,18720,18720,2
|
|
20230721,090800,1445400,18730,18730,18730,18730,1
|
|
20230721,090700,1426670,18750,18760,18760,18750,14
|
|
20230721,090600,1164160,18770,18770,18770,18770,0
|
|
20230721,090500,1164160,18770,18770,18770,18770,12
|
|
20230721,090400,938920,18770,18770,18770,18770,0
|
|
20230721,090300,938920,18770,18770,18770,18770,0
|
|
20230721,090200,938920,18770,18770,18770,18770,44
|
|
20230721,090100,113040,18840,18840,18840,18840,0
|
|
20230721,090000,113040,18840,18840,18840,18840,6
|