702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,203900,131087520,13740,13740,13740,13740,503
|
|
20230719,203800,131087520,13740,13740,13740,13740,0
|
|
20230719,203700,131087520,13740,13740,13740,13740,0
|
|
20230719,203600,131087520,13740,13740,13740,13740,0
|
|
20230719,203500,131087520,13740,13740,13740,13740,0
|
|
20230719,203400,131087520,13740,13740,13740,13740,0
|
|
20230719,203300,131087520,13740,13740,13740,13740,0
|
|
20230719,203200,131087520,13740,13740,13740,13740,0
|
|
20230719,203100,131087520,13740,13740,13740,13740,0
|
|
20230719,203000,131087520,13740,13740,13740,13740,0
|
|
20230719,202900,131087520,13740,13740,13740,13740,0
|
|
20230719,202800,131087520,13740,13740,13740,13740,0
|
|
20230719,202700,131087520,13740,13740,13740,13740,0
|
|
20230719,202600,131087520,13740,13740,13740,13740,0
|
|
20230719,202500,131087520,13740,13740,13740,13740,0
|
|
20230719,202400,131087520,13740,13740,13740,13740,0
|
|
20230719,202300,131087520,13740,13740,13740,13740,0
|
|
20230719,202200,131087520,13740,13740,13740,13740,0
|
|
20230719,202100,131087520,13740,13740,13740,13740,0
|
|
20230719,202000,131087520,13740,13740,13740,13740,0
|
|
20230719,201900,131087520,13740,13740,13740,13740,0
|
|
20230719,201800,131087520,13740,13740,13740,13740,0
|
|
20230719,201700,131087520,13740,13740,13740,13740,0
|
|
20230719,201600,131087520,13740,13740,13740,13740,0
|
|
20230719,201500,131087520,13740,13740,13740,13740,0
|
|
20230719,201400,131087520,13740,13740,13740,13740,0
|
|
20230719,201300,131087520,13740,13740,13740,13740,0
|
|
20230719,201200,131087520,13740,13740,13740,13740,0
|
|
20230719,201100,131087520,13740,13740,13740,13740,0
|
|
20230719,201000,131087520,13740,13740,13740,13740,0
|
|
20230719,200900,131087520,13740,13740,13740,13740,503
|
|
20230719,200800,131087520,13740,13740,13740,13740,0
|
|
20230719,200700,131087520,13740,13740,13740,13740,0
|
|
20230719,200600,131087520,13740,13740,13740,13740,0
|
|
20230719,200500,131087520,13740,13740,13740,13740,0
|
|
20230719,200400,131087520,13740,13740,13740,13740,0
|
|
20230719,200300,131087520,13740,13740,13740,13740,0
|
|
20230719,200200,131087520,13740,13740,13740,13740,0
|
|
20230719,200100,131087520,13740,13740,13740,13740,0
|
|
20230719,200000,131087520,13740,13740,13740,13740,0
|
|
20230719,195900,131087520,13740,13740,13740,13740,0
|
|
20230719,195800,131087520,13740,13740,13740,13740,0
|
|
20230719,195700,131087520,13740,13740,13740,13740,0
|
|
20230719,195600,131087520,13740,13740,13740,13740,0
|
|
20230719,195500,131087520,13740,13740,13740,13740,0
|
|
20230719,195400,131087520,13740,13740,13740,13740,0
|
|
20230719,195300,131087520,13740,13740,13740,13740,0
|
|
20230719,195200,131087520,13740,13740,13740,13740,0
|
|
20230719,195100,131087520,13740,13740,13740,13740,0
|
|
20230719,195000,131087520,13740,13740,13740,13740,0
|
|
20230719,194900,131087520,13740,13740,13740,13740,0
|
|
20230719,194800,131087520,13740,13740,13740,13740,0
|
|
20230719,194700,131087520,13740,13740,13740,13740,0
|
|
20230719,194600,131087520,13740,13740,13740,13740,0
|
|
20230719,194500,131087520,13740,13740,13740,13740,0
|
|
20230719,194400,131087520,13740,13740,13740,13740,0
|
|
20230719,194300,131087520,13740,13740,13740,13740,0
|
|
20230719,194200,131087520,13740,13740,13740,13740,0
|
|
20230719,194100,131087520,13740,13740,13740,13740,0
|
|
20230719,194000,131087520,13740,13740,13740,13740,0
|
|
20230719,193900,131087520,13740,13740,13740,13740,503
|
|
20230719,193800,131087520,13740,13740,13740,13740,0
|
|
20230719,193700,131087520,13740,13740,13740,13740,0
|
|
20230719,193600,131087520,13740,13740,13740,13740,0
|
|
20230719,193500,131087520,13740,13740,13740,13740,0
|
|
20230719,193400,131087520,13740,13740,13740,13740,0
|
|
20230719,193300,131087520,13740,13740,13740,13740,0
|
|
20230719,193200,131087520,13740,13740,13740,13740,0
|
|
20230719,193100,131087520,13740,13740,13740,13740,0
|
|
20230719,193000,131087520,13740,13740,13740,13740,0
|
|
20230719,192900,131087520,13740,13740,13740,13740,0
|
|
20230719,192800,131087520,13740,13740,13740,13740,0
|
|
20230719,192700,131087520,13740,13740,13740,13740,0
|
|
20230719,192600,131087520,13740,13740,13740,13740,0
|
|
20230719,192500,131087520,13740,13740,13740,13740,0
|
|
20230719,192400,131087520,13740,13740,13740,13740,0
|
|
20230719,192300,131087520,13740,13740,13740,13740,0
|
|
20230719,192200,131087520,13740,13740,13740,13740,0
|
|
20230719,192100,131087520,13740,13740,13740,13740,0
|
|
20230719,192000,131087520,13740,13740,13740,13740,0
|
|
20230719,191900,131087520,13740,13740,13740,13740,0
|
|
20230719,191800,131087520,13740,13740,13740,13740,0
|
|
20230719,191700,131087520,13740,13740,13740,13740,0
|
|
20230719,191600,131087520,13740,13740,13740,13740,0
|
|
20230719,191500,131087520,13740,13740,13740,13740,0
|
|
20230719,191400,131087520,13740,13740,13740,13740,0
|
|
20230719,191300,131087520,13740,13740,13740,13740,0
|
|
20230719,191200,131087520,13740,13740,13740,13740,0
|
|
20230719,191100,131087520,13740,13740,13740,13740,0
|
|
20230719,191000,131087520,13740,13740,13740,13740,0
|
|
20230719,190900,131087520,13740,13740,13740,13740,503
|
|
20230719,190800,131087520,13740,13740,13740,13740,0
|
|
20230719,190700,131087520,13740,13740,13740,13740,0
|
|
20230719,190600,131087520,13740,13740,13740,13740,0
|
|
20230719,190500,131087520,13740,13740,13740,13740,0
|
|
20230719,190400,131087520,13740,13740,13740,13740,0
|
|
20230719,190300,131087520,13740,13740,13740,13740,0
|
|
20230719,190200,131087520,13740,13740,13740,13740,0
|
|
20230719,190100,131087520,13740,13740,13740,13740,0
|
|
20230719,190000,131087520,13740,13740,13740,13740,0
|
|
20230719,185900,131087520,13740,13740,13740,13740,0
|
|
20230719,185800,131087520,13740,13740,13740,13740,0
|
|
20230719,185700,131087520,13740,13740,13740,13740,0
|
|
20230719,185600,131087520,13740,13740,13740,13740,0
|
|
20230719,185500,131087520,13740,13740,13740,13740,0
|
|
20230719,185400,131087520,13740,13740,13740,13740,0
|
|
20230719,185300,131087520,13740,13740,13740,13740,0
|
|
20230719,185200,131087520,13740,13740,13740,13740,0
|
|
20230719,185100,131087520,13740,13740,13740,13740,0
|
|
20230719,185000,131087520,13740,13740,13740,13740,0
|
|
20230719,184900,131087520,13740,13740,13740,13740,0
|
|
20230719,184800,131087520,13740,13740,13740,13740,0
|
|
20230719,184700,131087520,13740,13740,13740,13740,0
|
|
20230719,184600,131087520,13740,13740,13740,13740,0
|
|
20230719,184500,131087520,13740,13740,13740,13740,0
|
|
20230719,184400,131087520,13740,13740,13740,13740,0
|
|
20230719,184300,131087520,13740,13740,13740,13740,0
|
|
20230719,184200,131087520,13740,13740,13740,13740,0
|
|
20230719,184100,131087520,13740,13740,13740,13740,0
|
|
20230719,184000,131087520,13740,13740,13740,13740,0
|
|
20230719,183900,131087520,13740,13740,13740,13740,503
|
|
20230719,183800,131087520,13740,13740,13740,13740,0
|
|
20230719,183700,131087520,13740,13740,13740,13740,0
|
|
20230719,183600,131087520,13740,13740,13740,13740,0
|
|
20230719,183500,131087520,13740,13740,13740,13740,0
|
|
20230719,183400,131087520,13740,13740,13740,13740,0
|
|
20230719,183300,131087520,13740,13740,13740,13740,0
|
|
20230719,183200,131087520,13740,13740,13740,13740,0
|
|
20230719,183100,131087520,13740,13740,13740,13740,0
|
|
20230719,183000,131087520,13740,13740,13740,13740,0
|
|
20230719,182900,131087520,13740,13740,13740,13740,0
|
|
20230719,182800,131087520,13740,13740,13740,13740,0
|
|
20230719,182700,131087520,13740,13740,13740,13740,0
|
|
20230719,182600,131087520,13740,13740,13740,13740,0
|
|
20230719,182500,131087520,13740,13740,13740,13740,0
|
|
20230719,182400,131087520,13740,13740,13740,13740,0
|
|
20230719,182300,131087520,13740,13740,13740,13740,0
|
|
20230719,182200,131087520,13740,13740,13740,13740,0
|
|
20230719,182100,131087520,13740,13740,13740,13740,0
|
|
20230719,182000,131087520,13740,13740,13740,13740,0
|
|
20230719,181900,131087520,13740,13740,13740,13740,0
|
|
20230719,181800,131087520,13740,13740,13740,13740,0
|
|
20230719,181700,131087520,13740,13740,13740,13740,0
|
|
20230719,181600,131087520,13740,13740,13740,13740,0
|
|
20230719,181500,131087520,13740,13740,13740,13740,0
|
|
20230719,181400,131087520,13740,13740,13740,13740,0
|
|
20230719,181300,131087520,13740,13740,13740,13740,0
|
|
20230719,181200,131087520,13740,13740,13740,13740,0
|
|
20230719,181100,131087520,13740,13740,13740,13740,0
|
|
20230719,181000,131087520,13740,13740,13740,13740,0
|
|
20230719,180900,131087520,13740,13740,13740,13740,503
|
|
20230719,180800,131087520,13740,13740,13740,13740,0
|
|
20230719,180700,131087520,13740,13740,13740,13740,0
|
|
20230719,180600,131087520,13740,13740,13740,13740,0
|
|
20230719,180500,131087520,13740,13740,13740,13740,0
|
|
20230719,180400,131087520,13740,13740,13740,13740,0
|
|
20230719,180300,131087520,13740,13740,13740,13740,0
|
|
20230719,180200,131087520,13740,13740,13740,13740,0
|
|
20230719,180100,131087520,13740,13740,13740,13740,0
|
|
20230719,180000,131087520,13740,13740,13740,13740,0
|
|
20230719,175900,131087520,13740,13740,13740,13740,0
|
|
20230719,175800,131087520,13740,13740,13740,13740,0
|
|
20230719,175700,131087520,13740,13740,13740,13740,0
|
|
20230719,175600,131087520,13740,13740,13740,13740,0
|
|
20230719,175500,131087520,13740,13740,13740,13740,0
|
|
20230719,175400,131087520,13740,13740,13740,13740,0
|
|
20230719,175300,131087520,13740,13740,13740,13740,0
|
|
20230719,175200,131087520,13740,13740,13740,13740,0
|
|
20230719,175100,131087520,13740,13740,13740,13740,0
|
|
20230719,175000,131087520,13740,13740,13740,13740,0
|
|
20230719,174900,131087520,13740,13740,13740,13740,0
|
|
20230719,174800,131087520,13740,13740,13740,13740,0
|
|
20230719,174700,131087520,13740,13740,13740,13740,0
|
|
20230719,174600,131087520,13740,13740,13740,13740,0
|
|
20230719,174500,131087520,13740,13740,13740,13740,0
|
|
20230719,174400,131087520,13740,13740,13740,13740,0
|
|
20230719,174300,131087520,13740,13740,13740,13740,0
|
|
20230719,174200,131087520,13740,13740,13740,13740,0
|
|
20230719,174100,131087520,13740,13740,13740,13740,0
|
|
20230719,174000,131087520,13740,13740,13740,13740,0
|
|
20230719,173900,131087520,13740,13740,13740,13740,503
|
|
20230719,173800,131087520,13740,13740,13740,13740,0
|
|
20230719,173700,131087520,13740,13740,13740,13740,0
|
|
20230719,173600,131087520,13740,13740,13740,13740,0
|
|
20230719,173500,131087520,13740,13740,13740,13740,0
|
|
20230719,173400,131087520,13740,13740,13740,13740,0
|
|
20230719,173300,131087520,13740,13740,13740,13740,0
|
|
20230719,173200,131087520,13740,13740,13740,13740,0
|
|
20230719,173100,131087520,13740,13740,13740,13740,0
|
|
20230719,173000,131087520,13740,13740,13740,13740,0
|
|
20230719,172900,131087520,13740,13740,13740,13740,0
|
|
20230719,172800,131087520,13740,13740,13740,13740,0
|
|
20230719,172700,131087520,13740,13740,13740,13740,0
|
|
20230719,172600,131087520,13740,13740,13740,13740,0
|
|
20230719,172500,131087520,13740,13740,13740,13740,0
|
|
20230719,172400,131087520,13740,13740,13740,13740,0
|
|
20230719,172300,131087520,13740,13740,13740,13740,0
|
|
20230719,172200,131087520,13740,13740,13740,13740,0
|
|
20230719,172100,131087520,13740,13740,13740,13740,0
|
|
20230719,172000,131087520,13740,13740,13740,13740,0
|
|
20230719,171900,131087520,13740,13740,13740,13740,0
|
|
20230719,171800,131087520,13740,13740,13740,13740,0
|
|
20230719,171700,131087520,13740,13740,13740,13740,0
|
|
20230719,171600,131087520,13740,13740,13740,13740,0
|
|
20230719,171500,131087520,13740,13740,13740,13740,0
|
|
20230719,171400,131087520,13740,13740,13740,13740,0
|
|
20230719,171300,131087520,13740,13740,13740,13740,0
|
|
20230719,171200,131087520,13740,13740,13740,13740,0
|
|
20230719,171100,131087520,13740,13740,13740,13740,0
|
|
20230719,171000,131087520,13740,13740,13740,13740,0
|
|
20230719,170900,131087520,13740,13740,13740,13740,503
|
|
20230719,170800,131087520,13740,13740,13740,13740,0
|
|
20230719,170700,131087520,13740,13740,13740,13740,0
|
|
20230719,170600,131087520,13740,13740,13740,13740,0
|
|
20230719,170500,131087520,13740,13740,13740,13740,0
|
|
20230719,170400,131087520,13740,13740,13740,13740,0
|
|
20230719,170300,131087520,13740,13740,13740,13740,0
|
|
20230719,170200,131087520,13740,13740,13740,13740,0
|
|
20230719,170100,131087520,13740,13740,13740,13740,0
|
|
20230719,170000,131087520,13740,13740,13740,13740,0
|
|
20230719,165900,131087520,13740,13740,13740,13740,0
|
|
20230719,165800,131087520,13740,13740,13740,13740,0
|
|
20230719,165700,131087520,13740,13740,13740,13740,0
|
|
20230719,165600,131087520,13740,13740,13740,13740,0
|
|
20230719,165500,131087520,13740,13740,13740,13740,0
|
|
20230719,165400,131087520,13740,13740,13740,13740,0
|
|
20230719,165300,131087520,13740,13740,13740,13740,0
|
|
20230719,165200,131087520,13740,13740,13740,13740,0
|
|
20230719,165100,131087520,13740,13740,13740,13740,0
|
|
20230719,165000,131087520,13740,13740,13740,13740,0
|
|
20230719,164900,131087520,13740,13740,13740,13740,0
|
|
20230719,164800,131087520,13740,13740,13740,13740,0
|
|
20230719,164700,131087520,13740,13740,13740,13740,0
|
|
20230719,164600,131087520,13740,13740,13740,13740,0
|
|
20230719,164500,131087520,13740,13740,13740,13740,0
|
|
20230719,164400,131087520,13740,13740,13740,13740,0
|
|
20230719,164300,131087520,13740,13740,13740,13740,0
|
|
20230719,164200,131087520,13740,13740,13740,13740,0
|
|
20230719,164100,131087520,13740,13740,13740,13740,0
|
|
20230719,164000,131087520,13740,13740,13740,13740,0
|
|
20230719,163900,131087520,13740,13740,13740,13740,503
|
|
20230719,163800,131087520,13740,13740,13740,13740,0
|
|
20230719,163700,131087520,13740,13740,13740,13740,0
|
|
20230719,163600,131087520,13740,13740,13740,13740,0
|
|
20230719,163500,131087520,13740,13740,13740,13740,0
|
|
20230719,163400,131087520,13740,13740,13740,13740,0
|
|
20230719,163300,131087520,13740,13740,13740,13740,0
|
|
20230719,163200,131087520,13740,13740,13740,13740,0
|
|
20230719,163100,131087520,13740,13740,13740,13740,0
|
|
20230719,163000,131087520,13740,13740,13740,13740,0
|
|
20230719,162900,131087520,13740,13740,13740,13740,0
|
|
20230719,162800,131087520,13740,13740,13740,13740,0
|
|
20230719,162700,131087520,13740,13740,13740,13740,0
|
|
20230719,162600,131087520,13740,13740,13740,13740,0
|
|
20230719,162500,131087520,13740,13740,13740,13740,0
|
|
20230719,162400,131087520,13740,13740,13740,13740,0
|
|
20230719,162300,131087520,13740,13740,13740,13740,0
|
|
20230719,162200,131087520,13740,13740,13740,13740,0
|
|
20230719,162100,131087520,13740,13740,13740,13740,0
|
|
20230719,162000,131087520,13740,13740,13740,13740,0
|
|
20230719,161900,131087520,13740,13740,13740,13740,0
|
|
20230719,161800,131087520,13740,13740,13740,13740,0
|
|
20230719,161700,131087520,13740,13740,13740,13740,0
|
|
20230719,161600,131087520,13740,13740,13740,13740,0
|
|
20230719,161500,131087520,13740,13740,13740,13740,0
|
|
20230719,161400,131087520,13740,13740,13740,13740,0
|
|
20230719,161300,131087520,13740,13740,13740,13740,0
|
|
20230719,161200,131087520,13740,13740,13740,13740,0
|
|
20230719,161100,131087520,13740,13740,13740,13740,0
|
|
20230719,161000,131087520,13740,13740,13740,13740,0
|
|
20230719,160900,131087520,13740,13740,13740,13740,503
|
|
20230719,160800,131087520,13740,13740,13740,13740,0
|
|
20230719,160700,131087520,13740,13740,13740,13740,0
|
|
20230719,160600,131087520,13740,13740,13740,13740,0
|
|
20230719,160500,131087520,13740,13740,13740,13740,0
|
|
20230719,160400,131087520,13740,13740,13740,13740,0
|
|
20230719,160300,131087520,13740,13740,13740,13740,0
|
|
20230719,160200,131087520,13740,13740,13740,13740,0
|
|
20230719,160100,131087520,13740,13740,13740,13740,0
|
|
20230719,160000,131087520,13740,13740,13740,13740,0
|
|
20230719,155900,131087520,13740,13740,13740,13740,0
|
|
20230719,155800,131087520,13740,13740,13740,13740,0
|
|
20230719,155700,131087520,13740,13740,13740,13740,0
|
|
20230719,155600,131087520,13740,13740,13740,13740,0
|
|
20230719,155500,131087520,13740,13740,13740,13740,0
|
|
20230719,155400,131087520,13740,13740,13740,13740,0
|
|
20230719,155300,131087520,13740,13740,13740,13740,0
|
|
20230719,155200,131087520,13740,13740,13740,13740,0
|
|
20230719,155100,131087520,13740,13740,13740,13740,0
|
|
20230719,155000,131087520,13740,13740,13740,13740,0
|
|
20230719,154900,131087520,13740,13740,13740,13740,0
|
|
20230719,154800,131087520,13740,13740,13740,13740,0
|
|
20230719,154700,131087520,13740,13740,13740,13740,0
|
|
20230719,154600,131087520,13740,13740,13740,13740,0
|
|
20230719,154500,131087520,13740,13740,13740,13740,0
|
|
20230719,154400,131087520,13740,13740,13740,13740,0
|
|
20230719,154300,131087520,13740,13740,13740,13740,0
|
|
20230719,154200,131087520,13740,13740,13740,13740,0
|
|
20230719,154100,131087520,13740,13740,13740,13740,0
|
|
20230719,154000,131087520,13740,13740,13740,13740,0
|
|
20230719,153900,131087520,13740,13740,13740,13740,503
|
|
20230719,153800,131087520,13740,13740,13740,13740,0
|
|
20230719,153700,131087520,13740,13740,13740,13740,0
|
|
20230719,153600,131087520,13740,13740,13740,13740,0
|
|
20230719,153500,131087520,13740,13740,13740,13740,0
|
|
20230719,153400,131087520,13740,13740,13740,13740,0
|
|
20230719,153300,131087520,13740,13740,13740,13740,0
|
|
20230719,153200,131087520,13740,13740,13740,13740,0
|
|
20230719,153100,131087520,13740,13740,13740,13740,0
|
|
20230719,153000,131087520,13740,13740,13740,13740,503
|
|
20230719,152900,124176300,13740,13740,13740,13740,0
|
|
20230719,152800,124176300,13740,13740,13740,13740,0
|
|
20230719,152700,124176300,13740,13740,13740,13740,0
|
|
20230719,152600,124176300,13740,13740,13740,13740,0
|
|
20230719,152500,124176300,13740,13740,13740,13740,0
|
|
20230719,152400,124176300,13740,13740,13740,13740,0
|
|
20230719,152300,124176300,13740,13740,13740,13740,0
|
|
20230719,152200,124176300,13740,13740,13740,13740,0
|
|
20230719,152100,124176300,13740,13740,13740,13740,0
|
|
20230719,152000,124176300,13740,13740,13740,13740,0
|
|
20230719,151900,124176300,13740,13740,13740,13740,1
|
|
20230719,151800,124162560,13700,13700,13700,13700,1
|
|
20230719,151700,124148860,13740,13740,13740,13740,0
|
|
20230719,151600,124148860,13740,13730,13740,13730,14
|
|
20230719,151500,123956610,13730,13700,13730,13700,8
|
|
20230719,151400,123846980,13700,13700,13700,13700,0
|
|
20230719,151300,123846980,13700,13710,13710,13700,70
|
|
20230719,151200,122887910,13710,13720,13720,13710,214
|
|
20230719,151100,119952380,13730,13730,13730,13730,28
|
|
20230719,151000,119567940,13730,13730,13730,13730,34
|
|
20230719,150900,119101120,13730,13730,13730,13730,0
|
|
20230719,150800,119101120,13730,13730,13730,13730,60
|
|
20230719,150700,118277320,13740,13740,13740,13740,0
|
|
20230719,150600,118277320,13740,13740,13740,13740,9
|
|
20230719,150500,118153660,13730,13730,13730,13730,0
|
|
20230719,150400,118153660,13730,13730,13730,13730,1
|
|
20230719,150300,118139930,13740,13740,13740,13740,0
|
|
20230719,150200,118139930,13740,13740,13740,13740,0
|
|
20230719,150100,118139930,13740,13740,13740,13740,164
|
|
20230719,150000,115886570,13740,13730,13740,13730,2
|
|
20230719,145900,115859100,13740,13740,13740,13720,55
|
|
20230719,145800,115104460,13740,13740,13740,13740,33
|
|
20230719,145700,114651040,13730,13730,13730,13730,0
|
|
20230719,145600,114651040,13730,13730,13730,13730,0
|
|
20230719,145500,114651040,13730,13730,13730,13730,1
|
|
20230719,145400,114637310,13730,13730,13730,13730,5
|
|
20230719,145300,114568660,13730,13730,13730,13730,12
|
|
20230719,145200,114403900,13730,13730,13730,13730,1
|
|
20230719,145100,114390170,13730,13730,13730,13730,0
|
|
20230719,145000,114390170,13730,13720,13730,13720,20
|
|
20230719,144900,114115580,13730,13730,13730,13730,1
|
|
20230719,144800,114101850,13710,13710,13710,13710,1
|
|
20230719,144700,114088140,13710,13710,13710,13710,0
|
|
20230719,144600,114088140,13710,13710,13710,13710,0
|
|
20230719,144500,114088140,13710,13710,13710,13710,0
|
|
20230719,144400,114088140,13710,13720,13720,13710,66
|
|
20230719,144300,113183180,13730,13730,13730,13730,0
|
|
20230719,144200,113183180,13730,13730,13730,13730,1
|
|
20230719,144100,113169450,13720,13720,13720,13720,0
|
|
20230719,144000,113169450,13720,13720,13720,13720,1
|
|
20230719,143900,113155730,13730,13730,13730,13730,1
|
|
20230719,143800,113142000,13720,13720,13720,13720,1
|
|
20230719,143700,113128280,13720,13720,13720,13720,0
|
|
20230719,143600,113128280,13720,13730,13730,13720,21
|
|
20230719,143500,112839960,13720,13720,13720,13720,27
|
|
20230719,143400,112469520,13720,13720,13720,13720,2
|
|
20230719,143300,112442080,13700,13700,13700,13700,0
|
|
20230719,143200,112442080,13700,13710,13710,13700,44
|
|
20230719,143100,111839270,13700,13700,13700,13700,0
|
|
20230719,143000,111839270,13700,13700,13700,13700,0
|
|
20230719,142900,111839270,13700,13700,13700,13700,0
|
|
20230719,142800,111839270,13700,13720,13720,13700,34
|
|
20230719,142700,111373370,13730,13730,13730,13730,1
|
|
20230719,142600,111359640,13720,13720,13720,13720,1
|
|
20230719,142500,111345920,13720,13720,13720,13720,0
|
|
20230719,142400,111345920,13720,13720,13720,13720,4
|
|
20230719,142300,111291040,13730,13730,13730,13730,0
|
|
20230719,142200,111291040,13730,13730,13730,13730,0
|
|
20230719,142100,111291040,13730,13720,13730,13720,2
|
|
20230719,142000,111263590,13710,13710,13710,13710,1
|
|
20230719,141900,111249880,13700,13700,13700,13700,0
|
|
20230719,141800,111249880,13700,13700,13700,13700,0
|
|
20230719,141700,111249880,13700,13700,13700,13700,0
|
|
20230719,141600,111249880,13700,13700,13700,13700,0
|
|
20230719,141500,111249880,13700,13700,13700,13700,0
|
|
20230719,141400,111249880,13700,13700,13700,13700,1
|
|
20230719,141300,111236180,13700,13700,13700,13700,29
|
|
20230719,141200,110838880,13700,13700,13730,13700,68
|
|
20230719,141100,109907230,13700,13700,13700,13700,5
|
|
20230719,141000,109838730,13710,13710,13710,13710,2
|
|
20230719,140900,109811310,13700,13700,13700,13700,1
|
|
20230719,140800,109797610,13720,13700,13720,13690,97
|
|
20230719,140700,108467000,13730,13730,13730,13730,0
|
|
20230719,140600,108467000,13730,13730,13730,13730,1
|
|
20230719,140500,108453270,13700,13700,13700,13700,0
|
|
20230719,140400,108453270,13700,13700,13700,13700,0
|
|
20230719,140300,108453270,13700,13700,13700,13700,0
|
|
20230719,140200,108453270,13700,13700,13700,13700,0
|
|
20230719,140100,108453270,13700,13730,13730,13700,709
|
|
20230719,140000,98737750,13720,13720,13720,13720,1
|
|
20230719,135900,98724030,13730,13730,13730,13730,0
|
|
20230719,135800,98724030,13730,13730,13730,13730,3
|
|
20230719,135700,98682840,13730,13730,13730,13730,1
|
|
20230719,135600,98669110,13730,13730,13730,13730,2
|
|
20230719,135500,98641650,13730,13730,13730,13730,0
|
|
20230719,135400,98641650,13730,13730,13730,13730,1
|
|
20230719,135300,98627920,13730,13730,13730,13730,1
|
|
20230719,135200,98614190,13730,13720,13730,13720,2
|
|
20230719,135100,98586740,13720,13720,13720,13720,0
|
|
20230719,135000,98586740,13720,13730,13730,13720,90
|
|
20230719,134900,97351840,13750,13750,13750,13750,20
|
|
20230719,134800,97076840,13750,13750,13750,13750,0
|
|
20230719,134700,97076840,13750,13750,13750,13750,0
|
|
20230719,134600,97076840,13750,13750,13750,13750,0
|
|
20230719,134500,97076840,13750,13750,13750,13750,0
|
|
20230719,134400,97076840,13750,13750,13750,13750,1
|
|
20230719,134300,97063090,13730,13730,13730,13730,3
|
|
20230719,134200,97021900,13740,13740,13740,13740,44
|
|
20230719,134100,96417340,13750,13750,13750,13750,0
|
|
20230719,134000,96417340,13750,13750,13750,13750,0
|
|
20230719,133900,96417340,13750,13750,13750,13750,0
|
|
20230719,133800,96417340,13750,13750,13750,13750,1
|
|
20230719,133700,96403590,13750,13750,13750,13750,0
|
|
20230719,133600,96403590,13750,13750,13750,13750,0
|
|
20230719,133500,96403590,13750,13750,13750,13750,2
|
|
20230719,133400,96376090,13750,13750,13750,13750,0
|
|
20230719,133300,96376090,13750,13750,13750,13750,0
|
|
20230719,133200,96376090,13750,13750,13750,13750,2
|
|
20230719,133100,96348590,13750,13750,13750,13750,0
|
|
20230719,133000,96348590,13750,13750,13750,13750,0
|
|
20230719,132900,96348590,13750,13750,13750,13750,2
|
|
20230719,132800,96321090,13750,13750,13750,13750,0
|
|
20230719,132700,96321090,13750,13750,13750,13750,0
|
|
20230719,132600,96321090,13750,13750,13750,13750,1
|
|
20230719,132500,96307340,13740,13740,13740,13740,0
|
|
20230719,132400,96307340,13740,13740,13740,13740,0
|
|
20230719,132300,96307340,13740,13740,13740,13740,0
|
|
20230719,132200,96307340,13740,13740,13740,13740,2
|
|
20230719,132100,96279860,13740,13740,13740,13740,0
|
|
20230719,132000,96279860,13740,13740,13740,13740,0
|
|
20230719,131900,96279860,13740,13740,13740,13740,9
|
|
20230719,131800,96156200,13750,13750,13750,13750,0
|
|
20230719,131700,96156200,13750,13750,13750,13750,0
|
|
20230719,131600,96156200,13750,13750,13750,13750,2
|
|
20230719,131500,96128700,13700,13710,13710,13700,6
|
|
20230719,131400,96046460,13760,13710,13760,13710,105
|
|
20230719,131300,94606690,13760,13760,13760,13760,0
|
|
20230719,131200,94606690,13760,13760,13760,13760,0
|
|
20230719,131100,94606690,13760,13760,13760,13760,0
|
|
20230719,131000,94606690,13760,13760,13760,13760,1
|
|
20230719,130900,94592930,13760,13760,13760,13760,0
|
|
20230719,130800,94592930,13760,13760,13760,13760,0
|
|
20230719,130700,94592930,13760,13760,13760,13760,0
|
|
20230719,130600,94592930,13760,13760,13760,13760,0
|
|
20230719,130500,94592930,13760,13760,13760,13760,0
|
|
20230719,130400,94592930,13760,13760,13760,13760,0
|
|
20230719,130300,94592930,13760,13760,13760,13760,18
|
|
20230719,130200,94345250,13780,13780,13780,13780,0
|
|
20230719,130100,94345250,13780,13780,13780,13780,0
|
|
20230719,130000,94345250,13780,13780,13780,13780,0
|
|
20230719,125900,94345250,13780,13780,13780,13780,0
|
|
20230719,125800,94345250,13780,13780,13780,13780,0
|
|
20230719,125700,94345250,13780,13780,13780,13780,0
|
|
20230719,125600,94345250,13780,13780,13780,13780,0
|
|
20230719,125500,94345250,13780,13780,13780,13780,0
|
|
20230719,125400,94345250,13780,13780,13780,13780,0
|
|
20230719,125300,94345250,13780,13780,13780,13780,0
|
|
20230719,125200,94345250,13780,13780,13780,13780,0
|
|
20230719,125100,94345250,13780,13780,13780,13780,8
|
|
20230719,125000,94235010,13780,13780,13780,13780,0
|
|
20230719,124900,94235010,13780,13780,13780,13780,0
|
|
20230719,124800,94235010,13780,13780,13780,13780,0
|
|
20230719,124700,94235010,13780,13780,13780,13780,0
|
|
20230719,124600,94235010,13780,13780,13780,13780,0
|
|
20230719,124500,94235010,13780,13780,13780,13780,2
|
|
20230719,124400,94207450,13700,13710,13710,13700,525
|
|
20230719,124300,87010250,13710,13710,13710,13710,0
|
|
20230719,124200,87010250,13710,13710,13710,13710,0
|
|
20230719,124100,87010250,13710,13710,13710,13710,0
|
|
20230719,124000,87010250,13710,13720,13720,13710,229
|
|
20230719,123900,83868660,13780,13780,13780,13780,0
|
|
20230719,123800,83868660,13780,13780,13780,13780,1
|
|
20230719,123700,83854880,13700,13700,13700,13700,0
|
|
20230719,123600,83854880,13700,13700,13700,13700,0
|
|
20230719,123500,83854880,13700,13700,13700,13700,0
|
|
20230719,123400,83854880,13700,13700,13700,13700,0
|
|
20230719,123300,83854880,13700,13700,13700,13700,0
|
|
20230719,123200,83854880,13700,13700,13700,13700,0
|
|
20230719,123100,83854880,13700,13700,13700,13700,0
|
|
20230719,123000,83854880,13700,13780,13780,13700,177
|
|
20230719,122900,81426180,13780,13780,13780,13780,0
|
|
20230719,122800,81426180,13780,13780,13780,13780,0
|
|
20230719,122700,81426180,13780,13780,13780,13780,0
|
|
20230719,122600,81426180,13780,13780,13780,13780,0
|
|
20230719,122500,81426180,13780,13780,13780,13780,0
|
|
20230719,122400,81426180,13780,13780,13780,13780,25
|
|
20230719,122300,81081680,13750,13750,13750,13750,0
|
|
20230719,122200,81081680,13750,13750,13750,13750,0
|
|
20230719,122100,81081680,13750,13750,13750,13750,0
|
|
20230719,122000,81081680,13750,13750,13750,13750,0
|
|
20230719,121900,81081680,13750,13750,13750,13750,0
|
|
20230719,121800,81081680,13750,13750,13750,13750,0
|
|
20230719,121700,81081680,13750,13750,13750,13750,0
|
|
20230719,121600,81081680,13750,13750,13750,13750,0
|
|
20230719,121500,81081680,13750,13750,13750,13750,0
|
|
20230719,121400,81081680,13750,13750,13750,13750,0
|
|
20230719,121300,81081680,13750,13750,13750,13750,0
|
|
20230719,121200,81081680,13750,13750,13750,13750,0
|
|
20230719,121100,81081680,13750,13750,13750,13750,0
|
|
20230719,121000,81081680,13750,13750,13750,13750,10
|
|
20230719,120900,80944180,13710,13710,13710,13710,0
|
|
20230719,120800,80944180,13710,13710,13710,13710,0
|
|
20230719,120700,80944180,13710,13710,13710,13710,0
|
|
20230719,120600,80944180,13710,13710,13710,13710,0
|
|
20230719,120500,80944180,13710,13750,13750,13710,7
|
|
20230719,120400,80848130,13730,13730,13730,13730,0
|
|
20230719,120300,80848130,13730,13730,13730,13730,0
|
|
20230719,120200,80848130,13730,13730,13730,13730,0
|
|
20230719,120100,80848130,13730,13730,13730,13730,22
|
|
20230719,120000,80546070,13790,13780,13790,13780,2
|
|
20230719,115900,80518500,13710,13710,13710,13710,50
|
|
20230719,115800,79833000,13790,13790,13790,13790,0
|
|
20230719,115700,79833000,13790,13790,13790,13790,0
|
|
20230719,115600,79833000,13790,13790,13790,13790,0
|
|
20230719,115500,79833000,13790,13790,13790,13790,0
|
|
20230719,115400,79833000,13790,13790,13790,13790,0
|
|
20230719,115300,79833000,13790,13790,13790,13790,0
|
|
20230719,115200,79833000,13790,13790,13790,13790,0
|
|
20230719,115100,79833000,13790,13790,13790,13790,0
|
|
20230719,115000,79833000,13790,13790,13790,13790,0
|
|
20230719,114900,79833000,13790,13790,13790,13790,0
|
|
20230719,114800,79833000,13790,13790,13790,13790,0
|
|
20230719,114700,79833000,13790,13790,13790,13790,0
|
|
20230719,114600,79833000,13790,13790,13790,13790,0
|
|
20230719,114500,79833000,13790,13790,13790,13790,0
|
|
20230719,114400,79833000,13790,13790,13790,13790,20
|
|
20230719,114300,79557200,13790,13790,13790,13790,0
|
|
20230719,114200,79557200,13790,13790,13790,13790,0
|
|
20230719,114100,79557200,13790,13790,13790,13790,0
|
|
20230719,114000,79557200,13790,13790,13790,13790,0
|
|
20230719,113900,79557200,13790,13790,13790,13790,0
|
|
20230719,113800,79557200,13790,13790,13790,13790,1
|
|
20230719,113700,79543410,13710,13710,13710,13710,0
|
|
20230719,113600,79543410,13710,13710,13710,13710,0
|
|
20230719,113500,79543410,13710,13710,13710,13710,0
|
|
20230719,113400,79543410,13710,13710,13710,13710,0
|
|
20230719,113300,79543410,13710,13710,13710,13710,54
|
|
20230719,113200,78803070,13710,13710,13710,13710,162
|
|
20230719,113100,76582050,13710,13710,13710,13710,0
|
|
20230719,113000,76582050,13710,13710,13710,13710,0
|
|
20230719,112900,76582050,13710,13710,13710,13700,77
|
|
20230719,112800,75527010,13700,13700,13700,13700,0
|
|
20230719,112700,75527010,13700,13700,13700,13700,0
|
|
20230719,112600,75527010,13700,13700,13700,13700,0
|
|
20230719,112500,75527010,13700,13700,13700,13700,0
|
|
20230719,112400,75527010,13700,13710,13710,13700,400
|
|
20230719,112300,70046960,13710,13710,13710,13710,0
|
|
20230719,112200,70046960,13710,13710,13710,13710,200
|
|
20230719,112100,67304960,13790,13790,13790,13790,0
|
|
20230719,112000,67304960,13790,13790,13790,13790,0
|
|
20230719,111900,67304960,13790,13790,13790,13790,0
|
|
20230719,111800,67304960,13790,13790,13790,13790,0
|
|
20230719,111700,67304960,13790,13790,13790,13790,0
|
|
20230719,111600,67304960,13790,13790,13790,13790,2
|
|
20230719,111500,67277380,13710,13710,13710,13710,70
|
|
20230719,111400,66317680,13790,13790,13790,13790,0
|
|
20230719,111300,66317680,13790,13790,13790,13790,0
|
|
20230719,111200,66317680,13790,13790,13790,13790,0
|
|
20230719,111100,66317680,13790,13790,13790,13790,0
|
|
20230719,111000,66317680,13790,13790,13790,13790,0
|
|
20230719,110900,66317680,13790,13790,13790,13790,0
|
|
20230719,110800,66317680,13790,13790,13790,13790,0
|
|
20230719,110700,66317680,13790,13790,13790,13790,0
|
|
20230719,110600,66317680,13790,13790,13790,13790,0
|
|
20230719,110500,66317680,13790,13710,13790,13710,11
|
|
20230719,110400,66166790,13790,13800,13800,13710,103
|
|
20230719,110300,64754400,13710,13710,13710,13710,0
|
|
20230719,110200,64754400,13710,13710,13710,13710,0
|
|
20230719,110100,64754400,13710,13710,13710,13710,0
|
|
20230719,110000,64754400,13710,13750,13750,13710,487
|
|
20230719,105900,58074570,13750,13750,13750,13750,0
|
|
20230719,105800,58074570,13750,13750,13750,13750,0
|
|
20230719,105700,58074570,13750,13750,13750,13750,0
|
|
20230719,105600,58074570,13750,13750,13750,13750,0
|
|
20230719,105500,58074570,13750,13750,13750,13750,0
|
|
20230719,105400,58074570,13750,13750,13750,13750,112
|
|
20230719,105300,56534570,13760,13770,13770,13760,210
|
|
20230719,105200,53644800,13770,13770,13770,13770,1
|
|
20230719,105100,53631030,13770,13770,13770,13770,1
|
|
20230719,105000,53617260,13770,13770,13770,13770,2
|
|
20230719,104900,53589720,13770,13770,13770,13770,3
|
|
20230719,104800,53548410,13770,13770,13770,13770,11
|
|
20230719,104700,53396940,13770,13770,13770,13770,0
|
|
20230719,104600,53396940,13770,13770,13770,13770,0
|
|
20230719,104500,53396940,13770,13770,13770,13770,0
|
|
20230719,104400,53396940,13770,13770,13770,13770,0
|
|
20230719,104300,53396940,13770,13770,13770,13770,0
|
|
20230719,104200,53396940,13770,13770,13770,13770,0
|
|
20230719,104100,53396940,13770,13770,13770,13770,0
|
|
20230719,104000,53396940,13770,13770,13770,13770,0
|
|
20230719,103900,53396940,13770,13770,13770,13770,0
|
|
20230719,103800,53396940,13770,13770,13770,13770,0
|
|
20230719,103700,53396940,13770,13770,13770,13770,90
|
|
20230719,103600,52157640,13770,13770,13770,13770,341
|
|
20230719,103500,47462070,13770,13770,13770,13770,2
|
|
20230719,103400,47434530,13770,13770,13770,13770,2
|
|
20230719,103300,47406990,13770,13770,13770,13770,1
|
|
20230719,103200,47393220,13770,13770,13770,13770,5
|
|
20230719,103100,47324370,13770,13770,13770,13770,1
|
|
20230719,103000,47310600,13770,13770,13770,13770,1
|
|
20230719,102900,47296830,13770,13770,13770,13770,2
|
|
20230719,102800,47269290,13770,13770,13770,13770,0
|
|
20230719,102700,47269290,13770,13770,13770,13770,2
|
|
20230719,102600,47241750,13770,13770,13770,13770,1
|
|
20230719,102500,47227980,13770,13770,13770,13770,262
|
|
20230719,102400,43620240,13770,13770,13770,13770,11
|
|
20230719,102300,43468770,13760,13760,13760,13760,0
|
|
20230719,102200,43468770,13760,13760,13760,13760,1
|
|
20230719,102100,43455010,13760,13760,13760,13760,100
|
|
20230719,102000,42079010,13720,13720,13720,13720,308
|
|
20230719,101900,37853250,13720,13720,13720,13720,0
|
|
20230719,101800,37853250,13720,13720,13720,13720,0
|
|
20230719,101700,37853250,13720,13720,13720,13720,0
|
|
20230719,101600,37853250,13720,13720,13720,13720,0
|
|
20230719,101500,37853250,13720,13720,13720,13720,0
|
|
20230719,101400,37853250,13720,13720,13720,13720,0
|
|
20230719,101300,37853250,13720,13720,13720,13720,0
|
|
20230719,101200,37853250,13720,13720,13720,13720,10
|
|
20230719,101100,37716050,13720,13720,13720,13720,72
|
|
20230719,101000,36728210,13720,13750,13750,13720,300
|
|
20230719,100900,32608510,13760,13750,13760,13750,11
|
|
20230719,100800,32457250,13760,13760,13760,13760,1
|
|
20230719,100700,32443490,13760,13760,13760,13760,1
|
|
20230719,100600,32429730,13760,13760,13760,13760,1
|
|
20230719,100500,32415970,13760,13760,13760,13760,1
|
|
20230719,100400,32402210,13760,13760,13760,13760,0
|
|
20230719,100300,32402210,13760,13760,13760,13760,2
|
|
20230719,100200,32374690,13760,13760,13760,13760,1
|
|
20230719,100100,32360930,13750,13750,13750,13750,0
|
|
20230719,100000,32360930,13750,13750,13750,13750,0
|
|
20230719,095900,32360930,13750,13750,13750,13750,7
|
|
20230719,095800,32264680,13770,13770,13770,13770,0
|
|
20230719,095700,32264680,13770,13770,13770,13770,0
|
|
20230719,095600,32264680,13770,13770,13770,13770,0
|
|
20230719,095500,32264680,13770,13770,13770,13770,0
|
|
20230719,095400,32264680,13770,13770,13770,13770,0
|
|
20230719,095300,32264680,13770,13770,13770,13770,0
|
|
20230719,095200,32264680,13770,13770,13770,13770,0
|
|
20230719,095100,32264680,13770,13770,13770,13770,0
|
|
20230719,095000,32264680,13770,13770,13770,13770,1
|
|
20230719,094900,32250910,13770,13770,13770,13770,0
|
|
20230719,094800,32250910,13770,13770,13770,13760,109
|
|
20230719,094700,30750080,13770,13740,13770,13740,143
|
|
20230719,094600,28784310,13740,13740,13740,13740,5
|
|
20230719,094500,28715610,13740,13740,13740,13740,52
|
|
20230719,094400,28001130,13740,13740,13740,13740,66
|
|
20230719,094300,27094290,13710,13710,13710,13710,0
|
|
20230719,094200,27094290,13710,13710,13710,13710,72
|
|
20230719,094100,26107170,13710,13710,13710,13710,0
|
|
20230719,094000,26107170,13710,13710,13710,13710,0
|
|
20230719,093900,26107170,13710,13720,13720,13710,161
|
|
20230719,093800,23899760,13720,13740,13740,13720,231
|
|
20230719,093700,20730420,13720,13720,13720,13720,106
|
|
20230719,093600,19276100,13720,13720,13720,13720,51
|
|
20230719,093500,18576380,13720,13720,13720,13720,0
|
|
20230719,093400,18576380,13720,13720,13720,13720,195
|
|
20230719,093300,15900980,13720,13720,13720,13720,10
|
|
20230719,093200,15763780,13710,13710,13710,13710,0
|
|
20230719,093100,15763780,13710,13710,13710,13710,90
|
|
20230719,093000,14529880,13720,13720,13720,13720,0
|
|
20230719,092900,14529880,13720,13730,13730,13720,203
|
|
20230719,092800,11743810,13730,13730,13730,13730,50
|
|
20230719,092700,11057310,13740,13740,13740,13740,1
|
|
20230719,092600,11043570,13740,13740,13740,13740,91
|
|
20230719,092500,9793230,13740,13750,13750,13740,223
|
|
20230719,092400,6729090,13750,13750,13750,13750,4
|
|
20230719,092300,6674090,13750,13750,13750,13750,3
|
|
20230719,092200,6632840,13750,13750,13750,13750,1
|
|
20230719,092100,6619090,13740,13800,13800,13740,139
|
|
20230719,092000,4707030,13810,13810,13810,13810,22
|
|
20230719,091900,4403210,13810,13810,13810,13810,2
|
|
20230719,091800,4375590,13810,13800,13810,13800,51
|
|
20230719,091700,3671740,13810,13820,13820,13810,4
|
|
20230719,091600,3616490,13820,13820,13820,13820,0
|
|
20230719,091500,3616490,13820,13820,13820,13820,0
|
|
20230719,091400,3616490,13820,13820,13820,13820,7
|
|
20230719,091300,3519750,13830,13830,13830,13830,0
|
|
20230719,091200,3519750,13830,13830,13830,13830,0
|
|
20230719,091100,3519750,13830,13830,13830,13830,0
|
|
20230719,091000,3519750,13830,13830,13830,13830,8
|
|
20230719,090900,3409110,13820,13820,13820,13820,0
|
|
20230719,090800,3409110,13820,13840,13840,13820,16
|
|
20230719,090700,3187970,13840,13840,13840,13840,0
|
|
20230719,090600,3187970,13840,13840,13840,13840,3
|
|
20230719,090500,3146450,13870,13870,13870,13870,0
|
|
20230719,090400,3146450,13870,13870,13870,13870,0
|
|
20230719,090300,3146450,13870,13900,13900,13870,85
|
|
20230719,090200,1967170,13910,13910,13910,13910,0
|
|
20230719,090100,1967170,13910,13910,13910,13910,20
|
|
20230719,090000,1688970,13900,13970,13970,13900,121
|