644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,194100,106531340,10720,10720,10720,10720,37
|
|
20230719,194000,106531340,10720,10720,10720,10720,0
|
|
20230719,193900,106531340,10720,10720,10720,10720,0
|
|
20230719,193800,106531340,10720,10720,10720,10720,0
|
|
20230719,193700,106531340,10720,10720,10720,10720,0
|
|
20230719,193600,106531340,10720,10720,10720,10720,0
|
|
20230719,193500,106531340,10720,10720,10720,10720,0
|
|
20230719,193400,106531340,10720,10720,10720,10720,0
|
|
20230719,193300,106531340,10720,10720,10720,10720,0
|
|
20230719,193200,106531340,10720,10720,10720,10720,0
|
|
20230719,193100,106531340,10720,10720,10720,10720,0
|
|
20230719,193000,106531340,10720,10720,10720,10720,0
|
|
20230719,192900,106531340,10720,10720,10720,10720,0
|
|
20230719,192800,106531340,10720,10720,10720,10720,0
|
|
20230719,192700,106531340,10720,10720,10720,10720,0
|
|
20230719,192600,106531340,10720,10720,10720,10720,0
|
|
20230719,192500,106531340,10720,10720,10720,10720,0
|
|
20230719,192400,106531340,10720,10720,10720,10720,0
|
|
20230719,192300,106531340,10720,10720,10720,10720,0
|
|
20230719,192200,106531340,10720,10720,10720,10720,0
|
|
20230719,192100,106531340,10720,10720,10720,10720,0
|
|
20230719,192000,106531340,10720,10720,10720,10720,0
|
|
20230719,191900,106531340,10720,10720,10720,10720,0
|
|
20230719,191800,106531340,10720,10720,10720,10720,0
|
|
20230719,191700,106531340,10720,10720,10720,10720,0
|
|
20230719,191600,106531340,10720,10720,10720,10720,0
|
|
20230719,191500,106531340,10720,10720,10720,10720,0
|
|
20230719,191400,106531340,10720,10720,10720,10720,0
|
|
20230719,191300,106531340,10720,10720,10720,10720,0
|
|
20230719,191200,106531340,10720,10720,10720,10720,0
|
|
20230719,191100,106531340,10720,10720,10720,10720,37
|
|
20230719,191000,106531340,10720,10720,10720,10720,0
|
|
20230719,190900,106531340,10720,10720,10720,10720,0
|
|
20230719,190800,106531340,10720,10720,10720,10720,0
|
|
20230719,190700,106531340,10720,10720,10720,10720,0
|
|
20230719,190600,106531340,10720,10720,10720,10720,0
|
|
20230719,190500,106531340,10720,10720,10720,10720,0
|
|
20230719,190400,106531340,10720,10720,10720,10720,0
|
|
20230719,190300,106531340,10720,10720,10720,10720,0
|
|
20230719,190200,106531340,10720,10720,10720,10720,0
|
|
20230719,190100,106531340,10720,10720,10720,10720,0
|
|
20230719,190000,106531340,10720,10720,10720,10720,0
|
|
20230719,185900,106531340,10720,10720,10720,10720,0
|
|
20230719,185800,106531340,10720,10720,10720,10720,0
|
|
20230719,185700,106531340,10720,10720,10720,10720,0
|
|
20230719,185600,106531340,10720,10720,10720,10720,0
|
|
20230719,185500,106531340,10720,10720,10720,10720,0
|
|
20230719,185400,106531340,10720,10720,10720,10720,0
|
|
20230719,185300,106531340,10720,10720,10720,10720,0
|
|
20230719,185200,106531340,10720,10720,10720,10720,0
|
|
20230719,185100,106531340,10720,10720,10720,10720,0
|
|
20230719,185000,106531340,10720,10720,10720,10720,0
|
|
20230719,184900,106531340,10720,10720,10720,10720,0
|
|
20230719,184800,106531340,10720,10720,10720,10720,0
|
|
20230719,184700,106531340,10720,10720,10720,10720,0
|
|
20230719,184600,106531340,10720,10720,10720,10720,0
|
|
20230719,184500,106531340,10720,10720,10720,10720,0
|
|
20230719,184400,106531340,10720,10720,10720,10720,0
|
|
20230719,184300,106531340,10720,10720,10720,10720,0
|
|
20230719,184200,106531340,10720,10720,10720,10720,0
|
|
20230719,184100,106531340,10720,10720,10720,10720,37
|
|
20230719,184000,106531340,10720,10720,10720,10720,0
|
|
20230719,183900,106531340,10720,10720,10720,10720,0
|
|
20230719,183800,106531340,10720,10720,10720,10720,0
|
|
20230719,183700,106531340,10720,10720,10720,10720,0
|
|
20230719,183600,106531340,10720,10720,10720,10720,0
|
|
20230719,183500,106531340,10720,10720,10720,10720,0
|
|
20230719,183400,106531340,10720,10720,10720,10720,0
|
|
20230719,183300,106531340,10720,10720,10720,10720,0
|
|
20230719,183200,106531340,10720,10720,10720,10720,0
|
|
20230719,183100,106531340,10720,10720,10720,10720,0
|
|
20230719,183000,106531340,10720,10720,10720,10720,0
|
|
20230719,182900,106531340,10720,10720,10720,10720,0
|
|
20230719,182800,106531340,10720,10720,10720,10720,0
|
|
20230719,182700,106531340,10720,10720,10720,10720,0
|
|
20230719,182600,106531340,10720,10720,10720,10720,0
|
|
20230719,182500,106531340,10720,10720,10720,10720,0
|
|
20230719,182400,106531340,10720,10720,10720,10720,0
|
|
20230719,182300,106531340,10720,10720,10720,10720,0
|
|
20230719,182200,106531340,10720,10720,10720,10720,0
|
|
20230719,182100,106531340,10720,10720,10720,10720,0
|
|
20230719,182000,106531340,10720,10720,10720,10720,0
|
|
20230719,181900,106531340,10720,10720,10720,10720,0
|
|
20230719,181800,106531340,10720,10720,10720,10720,0
|
|
20230719,181700,106531340,10720,10720,10720,10720,0
|
|
20230719,181600,106531340,10720,10720,10720,10720,0
|
|
20230719,181500,106531340,10720,10720,10720,10720,0
|
|
20230719,181400,106531340,10720,10720,10720,10720,0
|
|
20230719,181300,106531340,10720,10720,10720,10720,0
|
|
20230719,181200,106531340,10720,10720,10720,10720,0
|
|
20230719,181100,106531340,10720,10720,10720,10720,37
|
|
20230719,181000,106531340,10720,10720,10720,10720,0
|
|
20230719,180900,106531340,10720,10720,10720,10720,0
|
|
20230719,180800,106531340,10720,10720,10720,10720,0
|
|
20230719,180700,106531340,10720,10720,10720,10720,0
|
|
20230719,180600,106531340,10720,10720,10720,10720,0
|
|
20230719,180500,106531340,10720,10720,10720,10720,0
|
|
20230719,180400,106531340,10720,10720,10720,10720,0
|
|
20230719,180300,106531340,10720,10720,10720,10720,0
|
|
20230719,180200,106531340,10720,10720,10720,10720,0
|
|
20230719,180100,106531340,10720,10720,10720,10720,0
|
|
20230719,180000,106531340,10720,10720,10720,10720,0
|
|
20230719,175900,106531340,10720,10720,10720,10720,0
|
|
20230719,175800,106531340,10720,10720,10720,10720,0
|
|
20230719,175700,106531340,10720,10720,10720,10720,0
|
|
20230719,175600,106531340,10720,10720,10720,10720,0
|
|
20230719,175500,106531340,10720,10720,10720,10720,0
|
|
20230719,175400,106531340,10720,10720,10720,10720,0
|
|
20230719,175300,106531340,10720,10720,10720,10720,0
|
|
20230719,175200,106531340,10720,10720,10720,10720,0
|
|
20230719,175100,106531340,10720,10720,10720,10720,0
|
|
20230719,175000,106531340,10720,10720,10720,10720,0
|
|
20230719,174900,106531340,10720,10720,10720,10720,0
|
|
20230719,174800,106531340,10720,10720,10720,10720,0
|
|
20230719,174700,106531340,10720,10720,10720,10720,0
|
|
20230719,174600,106531340,10720,10720,10720,10720,0
|
|
20230719,174500,106531340,10720,10720,10720,10720,0
|
|
20230719,174400,106531340,10720,10720,10720,10720,0
|
|
20230719,174300,106531340,10720,10720,10720,10720,0
|
|
20230719,174200,106531340,10720,10720,10720,10720,0
|
|
20230719,174100,106531340,10720,10720,10720,10720,37
|
|
20230719,174000,106531340,10720,10720,10720,10720,0
|
|
20230719,173900,106531340,10720,10720,10720,10720,0
|
|
20230719,173800,106531340,10720,10720,10720,10720,0
|
|
20230719,173700,106531340,10720,10720,10720,10720,0
|
|
20230719,173600,106531340,10720,10720,10720,10720,0
|
|
20230719,173500,106531340,10720,10720,10720,10720,0
|
|
20230719,173400,106531340,10720,10720,10720,10720,0
|
|
20230719,173300,106531340,10720,10720,10720,10720,0
|
|
20230719,173200,106531340,10720,10720,10720,10720,0
|
|
20230719,173100,106531340,10720,10720,10720,10720,0
|
|
20230719,173000,106531340,10720,10720,10720,10720,0
|
|
20230719,172900,106531340,10720,10720,10720,10720,0
|
|
20230719,172800,106531340,10720,10720,10720,10720,0
|
|
20230719,172700,106531340,10720,10720,10720,10720,0
|
|
20230719,172600,106531340,10720,10720,10720,10720,0
|
|
20230719,172500,106531340,10720,10720,10720,10720,0
|
|
20230719,172400,106531340,10720,10720,10720,10720,0
|
|
20230719,172300,106531340,10720,10720,10720,10720,0
|
|
20230719,172200,106531340,10720,10720,10720,10720,0
|
|
20230719,172100,106531340,10720,10720,10720,10720,0
|
|
20230719,172000,106531340,10720,10720,10720,10720,0
|
|
20230719,171900,106531340,10720,10720,10720,10720,0
|
|
20230719,171800,106531340,10720,10720,10720,10720,0
|
|
20230719,171700,106531340,10720,10720,10720,10720,0
|
|
20230719,171600,106531340,10720,10720,10720,10720,0
|
|
20230719,171500,106531340,10720,10720,10720,10720,0
|
|
20230719,171400,106531340,10720,10720,10720,10720,0
|
|
20230719,171300,106531340,10720,10720,10720,10720,0
|
|
20230719,171200,106531340,10720,10720,10720,10720,0
|
|
20230719,171100,106531340,10720,10720,10720,10720,37
|
|
20230719,171000,106531340,10720,10720,10720,10720,0
|
|
20230719,170900,106531340,10720,10720,10720,10720,0
|
|
20230719,170800,106531340,10720,10720,10720,10720,0
|
|
20230719,170700,106531340,10720,10720,10720,10720,0
|
|
20230719,170600,106531340,10720,10720,10720,10720,0
|
|
20230719,170500,106531340,10720,10720,10720,10720,0
|
|
20230719,170400,106531340,10720,10720,10720,10720,0
|
|
20230719,170300,106531340,10720,10720,10720,10720,0
|
|
20230719,170200,106531340,10720,10720,10720,10720,0
|
|
20230719,170100,106531340,10720,10720,10720,10720,0
|
|
20230719,170000,106531340,10720,10720,10720,10720,0
|
|
20230719,165900,106531340,10720,10720,10720,10720,0
|
|
20230719,165800,106531340,10720,10720,10720,10720,0
|
|
20230719,165700,106531340,10720,10720,10720,10720,0
|
|
20230719,165600,106531340,10720,10720,10720,10720,0
|
|
20230719,165500,106531340,10720,10720,10720,10720,0
|
|
20230719,165400,106531340,10720,10720,10720,10720,0
|
|
20230719,165300,106531340,10720,10720,10720,10720,0
|
|
20230719,165200,106531340,10720,10720,10720,10720,0
|
|
20230719,165100,106531340,10720,10720,10720,10720,0
|
|
20230719,165000,106531340,10720,10720,10720,10720,0
|
|
20230719,164900,106531340,10720,10720,10720,10720,0
|
|
20230719,164800,106531340,10720,10720,10720,10720,0
|
|
20230719,164700,106531340,10720,10720,10720,10720,0
|
|
20230719,164600,106531340,10720,10720,10720,10720,0
|
|
20230719,164500,106531340,10720,10720,10720,10720,0
|
|
20230719,164400,106531340,10720,10720,10720,10720,0
|
|
20230719,164300,106531340,10720,10720,10720,10720,0
|
|
20230719,164200,106531340,10720,10720,10720,10720,0
|
|
20230719,164100,106531340,10720,10720,10720,10720,37
|
|
20230719,164000,106531340,10720,10720,10720,10720,0
|
|
20230719,163900,106531340,10720,10720,10720,10720,0
|
|
20230719,163800,106531340,10720,10720,10720,10720,0
|
|
20230719,163700,106531340,10720,10720,10720,10720,0
|
|
20230719,163600,106531340,10720,10720,10720,10720,0
|
|
20230719,163500,106531340,10720,10720,10720,10720,0
|
|
20230719,163400,106531340,10720,10720,10720,10720,0
|
|
20230719,163300,106531340,10720,10720,10720,10720,0
|
|
20230719,163200,106531340,10720,10720,10720,10720,0
|
|
20230719,163100,106531340,10720,10720,10720,10720,0
|
|
20230719,163000,106531340,10720,10720,10720,10720,0
|
|
20230719,162900,106531340,10720,10720,10720,10720,0
|
|
20230719,162800,106531340,10720,10720,10720,10720,0
|
|
20230719,162700,106531340,10720,10720,10720,10720,0
|
|
20230719,162600,106531340,10720,10720,10720,10720,0
|
|
20230719,162500,106531340,10720,10720,10720,10720,0
|
|
20230719,162400,106531340,10720,10720,10720,10720,0
|
|
20230719,162300,106531340,10720,10720,10720,10720,0
|
|
20230719,162200,106531340,10720,10720,10720,10720,0
|
|
20230719,162100,106531340,10720,10720,10720,10720,0
|
|
20230719,162000,106531340,10720,10720,10720,10720,0
|
|
20230719,161900,106531340,10720,10720,10720,10720,0
|
|
20230719,161800,106531340,10720,10720,10720,10720,0
|
|
20230719,161700,106531340,10720,10720,10720,10720,0
|
|
20230719,161600,106531340,10720,10720,10720,10720,0
|
|
20230719,161500,106531340,10720,10720,10720,10720,0
|
|
20230719,161400,106531340,10720,10720,10720,10720,0
|
|
20230719,161300,106531340,10720,10720,10720,10720,0
|
|
20230719,161200,106531340,10720,10720,10720,10720,0
|
|
20230719,161100,106531340,10720,10720,10720,10720,37
|
|
20230719,161000,106531340,10720,10720,10720,10720,0
|
|
20230719,160900,106531340,10720,10720,10720,10720,0
|
|
20230719,160800,106531340,10720,10720,10720,10720,0
|
|
20230719,160700,106531340,10720,10720,10720,10720,0
|
|
20230719,160600,106531340,10720,10720,10720,10720,0
|
|
20230719,160500,106531340,10720,10720,10720,10720,0
|
|
20230719,160400,106531340,10720,10720,10720,10720,0
|
|
20230719,160300,106531340,10720,10720,10720,10720,0
|
|
20230719,160200,106531340,10720,10720,10720,10720,0
|
|
20230719,160100,106531340,10720,10720,10720,10720,0
|
|
20230719,160000,106531340,10720,10720,10720,10720,0
|
|
20230719,155900,106531340,10720,10720,10720,10720,0
|
|
20230719,155800,106531340,10720,10720,10720,10720,0
|
|
20230719,155700,106531340,10720,10720,10720,10720,0
|
|
20230719,155600,106531340,10720,10720,10720,10720,0
|
|
20230719,155500,106531340,10720,10720,10720,10720,0
|
|
20230719,155400,106531340,10720,10720,10720,10720,0
|
|
20230719,155300,106531340,10720,10720,10720,10720,0
|
|
20230719,155200,106531340,10720,10720,10720,10720,0
|
|
20230719,155100,106531340,10720,10720,10720,10720,0
|
|
20230719,155000,106531340,10720,10720,10720,10720,0
|
|
20230719,154900,106531340,10720,10720,10720,10720,0
|
|
20230719,154800,106531340,10720,10720,10720,10720,0
|
|
20230719,154700,106531340,10720,10720,10720,10720,0
|
|
20230719,154600,106531340,10720,10720,10720,10720,0
|
|
20230719,154500,106531340,10720,10720,10720,10720,0
|
|
20230719,154400,106531340,10720,10720,10720,10720,0
|
|
20230719,154300,106531340,10720,10720,10720,10720,0
|
|
20230719,154200,106531340,10720,10720,10720,10720,0
|
|
20230719,154100,106531340,10720,10720,10720,10720,37
|
|
20230719,154000,106531340,10720,10720,10720,10720,0
|
|
20230719,153900,106531340,10720,10720,10720,10720,0
|
|
20230719,153800,106531340,10720,10720,10720,10720,0
|
|
20230719,153700,106531340,10720,10720,10720,10720,0
|
|
20230719,153600,106531340,10720,10720,10720,10720,0
|
|
20230719,153500,106531340,10720,10720,10720,10720,0
|
|
20230719,153400,106531340,10720,10720,10720,10720,0
|
|
20230719,153300,106531340,10720,10720,10720,10720,0
|
|
20230719,153200,106531340,10720,10720,10720,10720,0
|
|
20230719,153100,106531340,10720,10720,10720,10720,0
|
|
20230719,153000,106531340,10720,10720,10720,10720,37
|
|
20230719,152900,106134700,10690,10690,10690,10690,0
|
|
20230719,152800,106134700,10690,10690,10690,10690,0
|
|
20230719,152700,106134700,10690,10690,10690,10690,0
|
|
20230719,152600,106134700,10690,10690,10690,10690,0
|
|
20230719,152500,106134700,10690,10690,10690,10690,0
|
|
20230719,152400,106134700,10690,10690,10690,10690,0
|
|
20230719,152300,106134700,10690,10690,10690,10690,0
|
|
20230719,152200,106134700,10690,10690,10690,10690,0
|
|
20230719,152100,106134700,10690,10690,10690,10690,0
|
|
20230719,152000,106134700,10690,10690,10690,10690,0
|
|
20230719,151900,106134700,10690,10690,10690,10690,0
|
|
20230719,151800,106134700,10690,10690,10710,10690,11
|
|
20230719,151700,106017070,10720,10720,10720,10720,6
|
|
20230719,151600,105952750,10690,10690,10690,10690,0
|
|
20230719,151500,105952750,10690,10690,10690,10690,19
|
|
20230719,151400,105749640,10690,10690,10690,10690,0
|
|
20230719,151300,105749640,10690,10690,10690,10690,0
|
|
20230719,151200,105749640,10690,10690,10690,10690,0
|
|
20230719,151100,105749640,10690,10690,10690,10690,0
|
|
20230719,151000,105749640,10690,10690,10720,10690,120
|
|
20230719,150900,104466810,10690,10690,10690,10690,0
|
|
20230719,150800,104466810,10690,10690,10690,10690,0
|
|
20230719,150700,104466810,10690,10690,10690,10690,0
|
|
20230719,150600,104466810,10690,10690,10690,10690,0
|
|
20230719,150500,104466810,10690,10690,10690,10690,0
|
|
20230719,150400,104466810,10690,10690,10690,10690,0
|
|
20230719,150300,104466810,10690,10690,10690,10690,50
|
|
20230719,150200,103932310,10690,10690,10690,10690,100
|
|
20230719,150100,102863310,10680,10680,10680,10680,0
|
|
20230719,150000,102863310,10680,10680,10680,10680,0
|
|
20230719,145900,102863310,10680,10680,10680,10680,0
|
|
20230719,145800,102863310,10680,10680,10680,10680,0
|
|
20230719,145700,102863310,10680,10680,10680,10680,0
|
|
20230719,145600,102863310,10680,10680,10680,10680,0
|
|
20230719,145500,102863310,10680,10680,10680,10680,87
|
|
20230719,145400,101934150,10690,10690,10690,10690,0
|
|
20230719,145300,101934150,10690,10690,10690,10690,1
|
|
20230719,145200,101923460,10690,10690,10690,10690,2
|
|
20230719,145100,101902080,10680,10680,10680,10680,0
|
|
20230719,145000,101902080,10680,10680,10680,10680,0
|
|
20230719,144900,101902080,10680,10680,10680,10680,0
|
|
20230719,144800,101902080,10680,10680,10680,10680,0
|
|
20230719,144700,101902080,10680,10680,10680,10680,0
|
|
20230719,144600,101902080,10680,10680,10680,10680,0
|
|
20230719,144500,101902080,10680,10680,10680,10680,50
|
|
20230719,144400,101368080,10690,10690,10690,10690,0
|
|
20230719,144300,101368080,10690,10690,10690,10690,0
|
|
20230719,144200,101368080,10690,10690,10690,10690,0
|
|
20230719,144100,101368080,10690,10690,10690,10690,100
|
|
20230719,144000,100299080,10690,10690,10690,10690,126
|
|
20230719,143900,98952140,10690,10690,10690,10690,0
|
|
20230719,143800,98952140,10690,10690,10690,10690,0
|
|
20230719,143700,98952140,10690,10690,10690,10690,7
|
|
20230719,143600,98877310,10690,10690,10690,10690,0
|
|
20230719,143500,98877310,10690,10690,10690,10690,0
|
|
20230719,143400,98877310,10690,10690,10690,10690,0
|
|
20230719,143300,98877310,10690,10690,10690,10690,0
|
|
20230719,143200,98877310,10690,10690,10690,10690,0
|
|
20230719,143100,98877310,10690,10690,10690,10690,0
|
|
20230719,143000,98877310,10690,10690,10690,10690,0
|
|
20230719,142900,98877310,10690,10690,10690,10690,0
|
|
20230719,142800,98877310,10690,10690,10690,10690,0
|
|
20230719,142700,98877310,10690,10690,10690,10690,0
|
|
20230719,142600,98877310,10690,10720,10720,10690,165
|
|
20230719,142500,97109020,10720,10720,10720,10720,0
|
|
20230719,142400,97109020,10720,10720,10720,10720,0
|
|
20230719,142300,97109020,10720,10720,10720,10720,0
|
|
20230719,142200,97109020,10720,10720,10720,10720,0
|
|
20230719,142100,97109020,10720,10720,10720,10720,0
|
|
20230719,142000,97109020,10720,10720,10720,10720,0
|
|
20230719,141900,97109020,10720,10720,10720,10720,0
|
|
20230719,141800,97109020,10720,10720,10720,10720,0
|
|
20230719,141700,97109020,10720,10720,10720,10720,2
|
|
20230719,141600,97087580,10680,10680,10680,10680,0
|
|
20230719,141500,97087580,10680,10680,10680,10680,0
|
|
20230719,141400,97087580,10680,10680,10680,10680,0
|
|
20230719,141300,97087580,10680,10680,10680,10680,0
|
|
20230719,141200,97087580,10680,10680,10680,10680,0
|
|
20230719,141100,97087580,10680,10680,10680,10680,0
|
|
20230719,141000,97087580,10680,10680,10680,10680,0
|
|
20230719,140900,97087580,10680,10680,10680,10680,0
|
|
20230719,140800,97087580,10680,10680,10680,10680,0
|
|
20230719,140700,97087580,10680,10680,10680,10680,0
|
|
20230719,140600,97087580,10680,10680,10680,10680,0
|
|
20230719,140500,97087580,10680,10690,10690,10680,150
|
|
20230719,140400,95485570,10700,10700,10700,10700,0
|
|
20230719,140300,95485570,10700,10700,10700,10700,50
|
|
20230719,140200,94950570,10720,10720,10720,10720,0
|
|
20230719,140100,94950570,10720,10720,10720,10720,0
|
|
20230719,140000,94950570,10720,10720,10720,10720,0
|
|
20230719,135900,94950570,10720,10720,10720,10720,0
|
|
20230719,135800,94950570,10720,10720,10720,10720,0
|
|
20230719,135700,94950570,10720,10720,10720,10720,0
|
|
20230719,135600,94950570,10720,10720,10720,10720,0
|
|
20230719,135500,94950570,10720,10720,10720,10720,0
|
|
20230719,135400,94950570,10720,10720,10720,10720,0
|
|
20230719,135300,94950570,10720,10700,10720,10700,60
|
|
20230719,135200,94307610,10690,10690,10690,10690,0
|
|
20230719,135100,94307610,10690,10690,10690,10690,0
|
|
20230719,135000,94307610,10690,10690,10690,10690,19
|
|
20230719,134900,94104500,10700,10700,10700,10700,0
|
|
20230719,134800,94104500,10700,10700,10700,10700,0
|
|
20230719,134700,94104500,10700,10700,10700,10700,0
|
|
20230719,134600,94104500,10700,10700,10700,10700,19
|
|
20230719,134500,93901200,10700,10700,10700,10700,0
|
|
20230719,134400,93901200,10700,10700,10700,10700,0
|
|
20230719,134300,93901200,10700,10700,10700,10700,0
|
|
20230719,134200,93901200,10700,10700,10700,10700,0
|
|
20230719,134100,93901200,10700,10700,10700,10700,0
|
|
20230719,134000,93901200,10700,10700,10700,10700,0
|
|
20230719,133900,93901200,10700,10700,10700,10700,0
|
|
20230719,133800,93901200,10700,10700,10700,10700,0
|
|
20230719,133700,93901200,10700,10700,10700,10700,0
|
|
20230719,133600,93901200,10700,10700,10700,10700,0
|
|
20230719,133500,93901200,10700,10700,10700,10700,0
|
|
20230719,133400,93901200,10700,10700,10700,10700,0
|
|
20230719,133300,93901200,10700,10700,10700,10700,0
|
|
20230719,133200,93901200,10700,10700,10700,10700,0
|
|
20230719,133100,93901200,10700,10700,10700,10700,0
|
|
20230719,133000,93901200,10700,10700,10700,10700,0
|
|
20230719,132900,93901200,10700,10700,10700,10700,0
|
|
20230719,132800,93901200,10700,10700,10700,10700,0
|
|
20230719,132700,93901200,10700,10700,10700,10700,0
|
|
20230719,132600,93901200,10700,10700,10700,10700,0
|
|
20230719,132500,93901200,10700,10700,10700,10700,0
|
|
20230719,132400,93901200,10700,10700,10700,10700,152
|
|
20230719,132300,92274800,10700,10700,10700,10700,0
|
|
20230719,132200,92274800,10700,10700,10700,10700,0
|
|
20230719,132100,92274800,10700,10700,10700,10700,0
|
|
20230719,132000,92274800,10700,10700,10700,10700,0
|
|
20230719,131900,92274800,10700,10700,10700,10700,0
|
|
20230719,131800,92274800,10700,10700,10700,10700,0
|
|
20230719,131700,92274800,10700,10700,10700,10700,105
|
|
20230719,131600,91151300,10710,10710,10710,10710,1
|
|
20230719,131500,91140590,10710,10700,10710,10700,66
|
|
20230719,131400,90434380,10700,10700,10700,10700,0
|
|
20230719,131300,90434380,10700,10700,10700,10700,0
|
|
20230719,131200,90434380,10700,10700,10700,10700,0
|
|
20230719,131100,90434380,10700,10700,10700,10700,45
|
|
20230719,131000,89952880,10700,10700,10700,10700,0
|
|
20230719,130900,89952880,10700,10700,10700,10700,0
|
|
20230719,130800,89952880,10700,10700,10700,10700,0
|
|
20230719,130700,89952880,10700,10700,10700,10700,2
|
|
20230719,130600,89931480,10700,10700,10700,10700,0
|
|
20230719,130500,89931480,10700,10700,10700,10700,1
|
|
20230719,130400,89920780,10700,10700,10700,10700,0
|
|
20230719,130300,89920780,10700,10700,10700,10700,1
|
|
20230719,130200,89910080,10700,10700,10700,10700,0
|
|
20230719,130100,89910080,10700,10700,10700,10700,0
|
|
20230719,130000,89910080,10700,10700,10700,10700,1
|
|
20230719,125900,89899380,10700,10700,10700,10700,0
|
|
20230719,125800,89899380,10700,10700,10700,10700,0
|
|
20230719,125700,89899380,10700,10700,10700,10700,0
|
|
20230719,125600,89899380,10700,10700,10700,10700,0
|
|
20230719,125500,89899380,10700,10700,10700,10700,1
|
|
20230719,125400,89888680,10700,10700,10700,10700,3
|
|
20230719,125300,89856580,10700,10700,10700,10700,2
|
|
20230719,125200,89835180,10700,10700,10700,10700,0
|
|
20230719,125100,89835180,10700,10700,10700,10700,0
|
|
20230719,125000,89835180,10700,10700,10700,10700,0
|
|
20230719,124900,89835180,10700,10700,10700,10700,0
|
|
20230719,124800,89835180,10700,10700,10700,10700,0
|
|
20230719,124700,89835180,10700,10700,10700,10700,0
|
|
20230719,124600,89835180,10700,10700,10700,10700,0
|
|
20230719,124500,89835180,10700,10700,10700,10700,0
|
|
20230719,124400,89835180,10700,10700,10700,10700,0
|
|
20230719,124300,89835180,10700,10700,10700,10700,0
|
|
20230719,124200,89835180,10700,10700,10700,10700,0
|
|
20230719,124100,89835180,10700,10700,10700,10700,0
|
|
20230719,124000,89835180,10700,10700,10700,10700,100
|
|
20230719,123900,88765180,10700,10700,10700,10700,3
|
|
20230719,123800,88733080,10700,10700,10700,10700,50
|
|
20230719,123700,88198080,10700,10700,10700,10700,0
|
|
20230719,123600,88198080,10700,10700,10700,10700,0
|
|
20230719,123500,88198080,10700,10700,10700,10700,1
|
|
20230719,123400,88187380,10700,10700,10700,10700,0
|
|
20230719,123300,88187380,10700,10700,10700,10700,0
|
|
20230719,123200,88187380,10700,10700,10700,10700,0
|
|
20230719,123100,88187380,10700,10700,10700,10700,0
|
|
20230719,123000,88187380,10700,10700,10700,10700,0
|
|
20230719,122900,88187380,10700,10690,10700,10690,14
|
|
20230719,122800,88037610,10690,10690,10690,10690,0
|
|
20230719,122700,88037610,10690,10690,10690,10690,94
|
|
20230719,122600,87032750,10690,10690,10690,10690,0
|
|
20230719,122500,87032750,10690,10690,10690,10690,0
|
|
20230719,122400,87032750,10690,10690,10690,10690,1
|
|
20230719,122300,87022060,10690,10690,10690,10690,0
|
|
20230719,122200,87022060,10690,10690,10690,10690,0
|
|
20230719,122100,87022060,10690,10690,10690,10690,1
|
|
20230719,122000,87011370,10690,10690,10690,10690,1
|
|
20230719,121900,87000680,10690,10690,10690,10690,0
|
|
20230719,121800,87000680,10690,10690,10690,10690,0
|
|
20230719,121700,87000680,10690,10690,10690,10690,0
|
|
20230719,121600,87000680,10690,10690,10690,10690,0
|
|
20230719,121500,87000680,10690,10690,10690,10690,5
|
|
20230719,121400,86947230,10690,10690,10690,10690,0
|
|
20230719,121300,86947230,10690,10690,10690,10690,0
|
|
20230719,121200,86947230,10690,10690,10690,10690,0
|
|
20230719,121100,86947230,10690,10690,10690,10690,0
|
|
20230719,121000,86947230,10690,10690,10690,10690,4
|
|
20230719,120900,86904470,10690,10690,10690,10690,0
|
|
20230719,120800,86904470,10690,10690,10690,10690,11
|
|
20230719,120700,86786880,10690,10690,10690,10690,1
|
|
20230719,120600,86776190,10690,10690,10690,10690,0
|
|
20230719,120500,86776190,10690,10690,10690,10690,0
|
|
20230719,120400,86776190,10690,10690,10690,10690,0
|
|
20230719,120300,86776190,10690,10690,10690,10690,0
|
|
20230719,120200,86776190,10690,10690,10690,10690,5
|
|
20230719,120100,86722740,10690,10690,10690,10690,0
|
|
20230719,120000,86722740,10690,10690,10690,10690,1
|
|
20230719,115900,86712050,10690,10690,10690,10690,5
|
|
20230719,115800,86658600,10690,10690,10690,10690,0
|
|
20230719,115700,86658600,10690,10690,10690,10690,0
|
|
20230719,115600,86658600,10690,10690,10690,10690,0
|
|
20230719,115500,86658600,10690,10700,10700,10690,328
|
|
20230719,115400,83152030,10710,10710,10710,10710,0
|
|
20230719,115300,83152030,10710,10710,10710,10710,0
|
|
20230719,115200,83152030,10710,10710,10710,10710,0
|
|
20230719,115100,83152030,10710,10710,10710,10710,0
|
|
20230719,115000,83152030,10710,10710,10710,10710,0
|
|
20230719,114900,83152030,10710,10710,10710,10710,0
|
|
20230719,114800,83152030,10710,10710,10710,10710,355
|
|
20230719,114700,79349980,10720,10720,10720,10720,0
|
|
20230719,114600,79349980,10720,10720,10720,10720,0
|
|
20230719,114500,79349980,10720,10720,10720,10720,0
|
|
20230719,114400,79349980,10720,10720,10720,10720,0
|
|
20230719,114300,79349980,10720,10720,10720,10710,303
|
|
20230719,114200,76104660,10720,10720,10720,10720,292
|
|
20230719,114100,72974420,10700,10700,10700,10700,0
|
|
20230719,114000,72974420,10700,10700,10700,10700,0
|
|
20230719,113900,72974420,10700,10700,10700,10700,0
|
|
20230719,113800,72974420,10700,10700,10700,10700,0
|
|
20230719,113700,72974420,10700,10700,10700,10700,0
|
|
20230719,113600,72974420,10700,10700,10700,10700,0
|
|
20230719,113500,72974420,10700,10700,10700,10700,0
|
|
20230719,113400,72974420,10700,10700,10700,10700,0
|
|
20230719,113300,72974420,10700,10700,10700,10700,0
|
|
20230719,113200,72974420,10700,10700,10700,10700,0
|
|
20230719,113100,72974420,10700,10700,10700,10700,0
|
|
20230719,113000,72974420,10700,10700,10700,10700,0
|
|
20230719,112900,72974420,10700,10700,10700,10700,0
|
|
20230719,112800,72974420,10700,10700,10700,10700,0
|
|
20230719,112700,72974420,10700,10700,10700,10700,0
|
|
20230719,112600,72974420,10700,10700,10700,10700,0
|
|
20230719,112500,72974420,10700,10700,10700,10700,0
|
|
20230719,112400,72974420,10700,10700,10700,10700,90
|
|
20230719,112300,72011420,10700,10700,10700,10700,0
|
|
20230719,112200,72011420,10700,10700,10700,10700,0
|
|
20230719,112100,72011420,10700,10700,10700,10700,0
|
|
20230719,112000,72011420,10700,10700,10700,10700,0
|
|
20230719,111900,72011420,10700,10700,10700,10700,0
|
|
20230719,111800,72011420,10700,10700,10700,10700,0
|
|
20230719,111700,72011420,10700,10700,10700,10700,12
|
|
20230719,111600,71883020,10710,10710,10710,10710,1
|
|
20230719,111500,71872310,10710,10710,10710,10710,9
|
|
20230719,111400,71775920,10720,10720,10720,10720,0
|
|
20230719,111300,71775920,10720,10720,10720,10720,0
|
|
20230719,111200,71775920,10720,10720,10720,10720,48
|
|
20230719,111100,71261360,10720,10720,10720,10720,0
|
|
20230719,111000,71261360,10720,10720,10720,10720,36
|
|
20230719,110900,70875440,10720,10720,10720,10720,1
|
|
20230719,110800,70864720,10720,10720,10720,10720,0
|
|
20230719,110700,70864720,10720,10720,10720,10720,0
|
|
20230719,110600,70864720,10720,10720,10720,10720,0
|
|
20230719,110500,70864720,10720,10720,10720,10720,0
|
|
20230719,110400,70864720,10720,10720,10720,10720,0
|
|
20230719,110300,70864720,10720,10720,10720,10720,0
|
|
20230719,110200,70864720,10720,10680,10720,10680,32
|
|
20230719,110100,70521840,10670,10700,10700,10670,600
|
|
20230719,110000,64105680,10700,10700,10700,10700,0
|
|
20230719,105900,64105680,10700,10700,10700,10700,0
|
|
20230719,105800,64105680,10700,10700,10700,10700,0
|
|
20230719,105700,64105680,10700,10700,10700,10700,0
|
|
20230719,105600,64105680,10700,10700,10700,10700,0
|
|
20230719,105500,64105680,10700,10690,10700,10670,201
|
|
20230719,105400,61959770,10690,10690,10690,10690,1
|
|
20230719,105300,61949080,10700,10700,10700,10700,1
|
|
20230719,105200,61938380,10700,10700,10700,10700,79
|
|
20230719,105100,61093080,10700,10700,10700,10700,0
|
|
20230719,105000,61093080,10700,10700,10700,10700,1
|
|
20230719,104900,61082380,10700,10700,10700,10700,0
|
|
20230719,104800,61082380,10700,10700,10700,10700,0
|
|
20230719,104700,61082380,10700,10700,10700,10700,0
|
|
20230719,104600,61082380,10700,10700,10700,10700,0
|
|
20230719,104500,61082380,10700,10700,10700,10700,2
|
|
20230719,104400,61060980,10700,10700,10700,10700,3
|
|
20230719,104300,61028880,10710,10710,10710,10710,0
|
|
20230719,104200,61028880,10710,10710,10710,10710,5
|
|
20230719,104100,60975330,10720,10720,10720,10720,14
|
|
20230719,104000,60825250,10720,10720,10720,10720,9
|
|
20230719,103900,60728770,10720,10720,10720,10720,0
|
|
20230719,103800,60728770,10720,10720,10720,10720,1
|
|
20230719,103700,60718050,10720,10720,10720,10720,0
|
|
20230719,103600,60718050,10720,10720,10720,10720,0
|
|
20230719,103500,60718050,10720,10720,10720,10720,0
|
|
20230719,103400,60718050,10720,10720,10720,10720,0
|
|
20230719,103300,60718050,10720,10720,10720,10720,0
|
|
20230719,103200,60718050,10720,10720,10720,10720,0
|
|
20230719,103100,60718050,10720,10720,10720,10720,0
|
|
20230719,103000,60718050,10720,10720,10720,10720,0
|
|
20230719,102900,60718050,10720,10720,10720,10720,0
|
|
20230719,102800,60718050,10720,10720,10720,10720,0
|
|
20230719,102700,60718050,10720,10720,10720,10720,0
|
|
20230719,102600,60718050,10720,10720,10720,10720,0
|
|
20230719,102500,60718050,10720,10720,10720,10720,0
|
|
20230719,102400,60718050,10720,10720,10720,10720,0
|
|
20230719,102300,60718050,10720,10720,10720,10720,0
|
|
20230719,102200,60718050,10720,10720,10720,10720,0
|
|
20230719,102100,60718050,10720,10720,10720,10720,0
|
|
20230719,102000,60718050,10720,10720,10720,10720,2
|
|
20230719,101900,60696610,10720,10720,10720,10720,0
|
|
20230719,101800,60696610,10720,10720,10720,10720,0
|
|
20230719,101700,60696610,10720,10720,10720,10720,0
|
|
20230719,101600,60696610,10720,10720,10720,10720,15
|
|
20230719,101500,60535810,10750,10750,10750,10750,0
|
|
20230719,101400,60535810,10750,10750,10750,10750,0
|
|
20230719,101300,60535810,10750,10750,10750,10750,0
|
|
20230719,101200,60535810,10750,10750,10750,10750,0
|
|
20230719,101100,60535810,10750,10750,10750,10750,0
|
|
20230719,101000,60535810,10750,10750,10750,10750,29
|
|
20230719,100900,60224060,10740,10740,10740,10740,0
|
|
20230719,100800,60224060,10740,10740,10740,10740,93
|
|
20230719,100700,59225240,10750,10750,10750,10750,32
|
|
20230719,100600,58881240,10740,10740,10740,10740,4
|
|
20230719,100500,58838280,10680,10680,10680,10680,0
|
|
20230719,100400,58838280,10680,10680,10680,10680,0
|
|
20230719,100300,58838280,10680,10680,10680,10680,0
|
|
20230719,100200,58838280,10680,10680,10680,10680,50
|
|
20230719,100100,58304280,10670,10670,10670,10670,0
|
|
20230719,100000,58304280,10670,10670,10670,10670,0
|
|
20230719,095900,58304280,10670,10690,10690,10670,51
|
|
20230719,095800,57759880,10680,10680,10680,10680,0
|
|
20230719,095700,57759880,10680,10690,10690,10680,270
|
|
20230719,095600,54875030,10690,10690,10690,10690,0
|
|
20230719,095500,54875030,10690,10690,10690,10690,0
|
|
20230719,095400,54875030,10690,10690,10690,10690,0
|
|
20230719,095300,54875030,10690,10690,10690,10690,0
|
|
20230719,095200,54875030,10690,10690,10690,10690,0
|
|
20230719,095100,54875030,10690,10690,10690,10690,0
|
|
20230719,095000,54875030,10690,10690,10690,10690,0
|
|
20230719,094900,54875030,10690,10690,10690,10690,0
|
|
20230719,094800,54875030,10690,10690,10690,10690,0
|
|
20230719,094700,54875030,10690,10690,10690,10690,0
|
|
20230719,094600,54875030,10690,10700,10700,10690,20
|
|
20230719,094500,54661220,10690,10690,10690,10690,200
|
|
20230719,094400,52523220,10690,10690,10690,10690,0
|
|
20230719,094300,52523220,10690,10690,10690,10690,0
|
|
20230719,094200,52523220,10690,10690,10690,10690,10
|
|
20230719,094100,52416320,10690,10690,10690,10690,0
|
|
20230719,094000,52416320,10690,10690,10690,10690,15
|
|
20230719,093900,52255970,10690,10760,10760,10690,50
|
|
20230719,093800,51718670,10760,10760,10760,10760,0
|
|
20230719,093700,51718670,10760,10760,10760,10760,4
|
|
20230719,093600,51675630,10690,10690,10690,10690,0
|
|
20230719,093500,51675630,10690,10750,10760,10690,535
|
|
20230719,093400,45952380,10760,10760,10760,10760,0
|
|
20230719,093300,45952380,10760,10760,10760,10760,0
|
|
20230719,093200,45952380,10760,10760,10760,10760,0
|
|
20230719,093100,45952380,10760,10760,10760,10760,1
|
|
20230719,093000,45941620,10760,10750,10760,10750,2
|
|
20230719,092900,45920110,10710,10710,10710,10710,0
|
|
20230719,092800,45920110,10710,10710,10710,10710,100
|
|
20230719,092700,44849110,10710,10710,10710,10710,1241
|
|
20230719,092600,31558000,10710,10710,10710,10710,31
|
|
20230719,092500,31225990,10710,10710,10710,10710,10
|
|
20230719,092400,31118890,10710,10710,10710,10700,1091
|
|
20230719,092300,19434430,10700,10700,10700,10700,16
|
|
20230719,092200,19263230,10710,10710,10710,10710,0
|
|
20230719,092100,19263230,10710,10710,10710,10710,0
|
|
20230719,092000,19263230,10710,10710,10710,10710,1
|
|
20230719,091900,19252520,10700,10700,10700,10700,0
|
|
20230719,091800,19252520,10700,10700,10700,10700,180
|
|
20230719,091700,17326520,10710,10710,10710,10710,1
|
|
20230719,091600,17315810,10710,10710,10710,10710,15
|
|
20230719,091500,17155160,10710,10710,10710,10710,555
|
|
20230719,091400,11211110,10710,10710,10710,10710,0
|
|
20230719,091300,11211110,10710,10710,10710,10710,0
|
|
20230719,091200,11211110,10710,10720,10720,10710,18
|
|
20230719,091100,11018230,10710,10720,10720,10710,454
|
|
20230719,091000,6154050,10720,10720,10720,10720,0
|
|
20230719,090900,6154050,10720,10720,10720,10720,0
|
|
20230719,090800,6154050,10720,10720,10720,10720,34
|
|
20230719,090700,5789570,10720,10730,10730,10720,20
|
|
20230719,090600,5575070,10720,10720,10720,10720,0
|
|
20230719,090500,5575070,10720,10720,10720,10720,0
|
|
20230719,090400,5575070,10720,10720,10720,10720,359
|
|
20230719,090300,1726590,10720,10720,10720,10720,22
|
|
20230719,090200,1490750,10710,10730,10730,10710,120
|
|
20230719,090100,204320,10720,10720,10720,10720,0
|
|
20230719,090000,204320,10720,10760,10760,10720,19
|