697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,203400,313162560,13100,13100,13100,13100,484
|
|
20230719,203300,313162560,13100,13100,13100,13100,0
|
|
20230719,203200,313162560,13100,13100,13100,13100,0
|
|
20230719,203100,313162560,13100,13100,13100,13100,0
|
|
20230719,203000,313162560,13100,13100,13100,13100,0
|
|
20230719,202900,313162560,13100,13100,13100,13100,0
|
|
20230719,202800,313162560,13100,13100,13100,13100,0
|
|
20230719,202700,313162560,13100,13100,13100,13100,0
|
|
20230719,202600,313162560,13100,13100,13100,13100,0
|
|
20230719,202500,313162560,13100,13100,13100,13100,0
|
|
20230719,202400,313162560,13100,13100,13100,13100,0
|
|
20230719,202300,313162560,13100,13100,13100,13100,0
|
|
20230719,202200,313162560,13100,13100,13100,13100,0
|
|
20230719,202100,313162560,13100,13100,13100,13100,0
|
|
20230719,202000,313162560,13100,13100,13100,13100,0
|
|
20230719,201900,313162560,13100,13100,13100,13100,0
|
|
20230719,201800,313162560,13100,13100,13100,13100,0
|
|
20230719,201700,313162560,13100,13100,13100,13100,0
|
|
20230719,201600,313162560,13100,13100,13100,13100,0
|
|
20230719,201500,313162560,13100,13100,13100,13100,0
|
|
20230719,201400,313162560,13100,13100,13100,13100,0
|
|
20230719,201300,313162560,13100,13100,13100,13100,0
|
|
20230719,201200,313162560,13100,13100,13100,13100,0
|
|
20230719,201100,313162560,13100,13100,13100,13100,0
|
|
20230719,201000,313162560,13100,13100,13100,13100,0
|
|
20230719,200900,313162560,13100,13100,13100,13100,0
|
|
20230719,200800,313162560,13100,13100,13100,13100,0
|
|
20230719,200700,313162560,13100,13100,13100,13100,0
|
|
20230719,200600,313162560,13100,13100,13100,13100,0
|
|
20230719,200500,313162560,13100,13100,13100,13100,0
|
|
20230719,200400,313162560,13100,13100,13100,13100,484
|
|
20230719,200300,313162560,13100,13100,13100,13100,0
|
|
20230719,200200,313162560,13100,13100,13100,13100,0
|
|
20230719,200100,313162560,13100,13100,13100,13100,0
|
|
20230719,200000,313162560,13100,13100,13100,13100,0
|
|
20230719,195900,313162560,13100,13100,13100,13100,0
|
|
20230719,195800,313162560,13100,13100,13100,13100,0
|
|
20230719,195700,313162560,13100,13100,13100,13100,0
|
|
20230719,195600,313162560,13100,13100,13100,13100,0
|
|
20230719,195500,313162560,13100,13100,13100,13100,0
|
|
20230719,195400,313162560,13100,13100,13100,13100,0
|
|
20230719,195300,313162560,13100,13100,13100,13100,0
|
|
20230719,195200,313162560,13100,13100,13100,13100,0
|
|
20230719,195100,313162560,13100,13100,13100,13100,0
|
|
20230719,195000,313162560,13100,13100,13100,13100,0
|
|
20230719,194900,313162560,13100,13100,13100,13100,0
|
|
20230719,194800,313162560,13100,13100,13100,13100,0
|
|
20230719,194700,313162560,13100,13100,13100,13100,0
|
|
20230719,194600,313162560,13100,13100,13100,13100,0
|
|
20230719,194500,313162560,13100,13100,13100,13100,0
|
|
20230719,194400,313162560,13100,13100,13100,13100,0
|
|
20230719,194300,313162560,13100,13100,13100,13100,0
|
|
20230719,194200,313162560,13100,13100,13100,13100,0
|
|
20230719,194100,313162560,13100,13100,13100,13100,0
|
|
20230719,194000,313162560,13100,13100,13100,13100,0
|
|
20230719,193900,313162560,13100,13100,13100,13100,0
|
|
20230719,193800,313162560,13100,13100,13100,13100,0
|
|
20230719,193700,313162560,13100,13100,13100,13100,0
|
|
20230719,193600,313162560,13100,13100,13100,13100,0
|
|
20230719,193500,313162560,13100,13100,13100,13100,0
|
|
20230719,193400,313162560,13100,13100,13100,13100,484
|
|
20230719,193300,313162560,13100,13100,13100,13100,0
|
|
20230719,193200,313162560,13100,13100,13100,13100,0
|
|
20230719,193100,313162560,13100,13100,13100,13100,0
|
|
20230719,193000,313162560,13100,13100,13100,13100,0
|
|
20230719,192900,313162560,13100,13100,13100,13100,0
|
|
20230719,192800,313162560,13100,13100,13100,13100,0
|
|
20230719,192700,313162560,13100,13100,13100,13100,0
|
|
20230719,192600,313162560,13100,13100,13100,13100,0
|
|
20230719,192500,313162560,13100,13100,13100,13100,0
|
|
20230719,192400,313162560,13100,13100,13100,13100,0
|
|
20230719,192300,313162560,13100,13100,13100,13100,0
|
|
20230719,192200,313162560,13100,13100,13100,13100,0
|
|
20230719,192100,313162560,13100,13100,13100,13100,0
|
|
20230719,192000,313162560,13100,13100,13100,13100,0
|
|
20230719,191900,313162560,13100,13100,13100,13100,0
|
|
20230719,191800,313162560,13100,13100,13100,13100,0
|
|
20230719,191700,313162560,13100,13100,13100,13100,0
|
|
20230719,191600,313162560,13100,13100,13100,13100,0
|
|
20230719,191500,313162560,13100,13100,13100,13100,0
|
|
20230719,191400,313162560,13100,13100,13100,13100,0
|
|
20230719,191300,313162560,13100,13100,13100,13100,0
|
|
20230719,191200,313162560,13100,13100,13100,13100,0
|
|
20230719,191100,313162560,13100,13100,13100,13100,0
|
|
20230719,191000,313162560,13100,13100,13100,13100,0
|
|
20230719,190900,313162560,13100,13100,13100,13100,0
|
|
20230719,190800,313162560,13100,13100,13100,13100,0
|
|
20230719,190700,313162560,13100,13100,13100,13100,0
|
|
20230719,190600,313162560,13100,13100,13100,13100,0
|
|
20230719,190500,313162560,13100,13100,13100,13100,0
|
|
20230719,190400,313162560,13100,13100,13100,13100,484
|
|
20230719,190300,313162560,13100,13100,13100,13100,0
|
|
20230719,190200,313162560,13100,13100,13100,13100,0
|
|
20230719,190100,313162560,13100,13100,13100,13100,0
|
|
20230719,190000,313162560,13100,13100,13100,13100,0
|
|
20230719,185900,313162560,13100,13100,13100,13100,0
|
|
20230719,185800,313162560,13100,13100,13100,13100,0
|
|
20230719,185700,313162560,13100,13100,13100,13100,0
|
|
20230719,185600,313162560,13100,13100,13100,13100,0
|
|
20230719,185500,313162560,13100,13100,13100,13100,0
|
|
20230719,185400,313162560,13100,13100,13100,13100,0
|
|
20230719,185300,313162560,13100,13100,13100,13100,0
|
|
20230719,185200,313162560,13100,13100,13100,13100,0
|
|
20230719,185100,313162560,13100,13100,13100,13100,0
|
|
20230719,185000,313162560,13100,13100,13100,13100,0
|
|
20230719,184900,313162560,13100,13100,13100,13100,0
|
|
20230719,184800,313162560,13100,13100,13100,13100,0
|
|
20230719,184700,313162560,13100,13100,13100,13100,0
|
|
20230719,184600,313162560,13100,13100,13100,13100,0
|
|
20230719,184500,313162560,13100,13100,13100,13100,0
|
|
20230719,184400,313162560,13100,13100,13100,13100,0
|
|
20230719,184300,313162560,13100,13100,13100,13100,0
|
|
20230719,184200,313162560,13100,13100,13100,13100,0
|
|
20230719,184100,313162560,13100,13100,13100,13100,0
|
|
20230719,184000,313162560,13100,13100,13100,13100,0
|
|
20230719,183900,313162560,13100,13100,13100,13100,0
|
|
20230719,183800,313162560,13100,13100,13100,13100,0
|
|
20230719,183700,313162560,13100,13100,13100,13100,0
|
|
20230719,183600,313162560,13100,13100,13100,13100,0
|
|
20230719,183500,313162560,13100,13100,13100,13100,0
|
|
20230719,183400,313162560,13100,13100,13100,13100,484
|
|
20230719,183300,313162560,13100,13100,13100,13100,0
|
|
20230719,183200,313162560,13100,13100,13100,13100,0
|
|
20230719,183100,313162560,13100,13100,13100,13100,0
|
|
20230719,183000,313162560,13100,13100,13100,13100,0
|
|
20230719,182900,313162560,13100,13100,13100,13100,0
|
|
20230719,182800,313162560,13100,13100,13100,13100,0
|
|
20230719,182700,313162560,13100,13100,13100,13100,0
|
|
20230719,182600,313162560,13100,13100,13100,13100,0
|
|
20230719,182500,313162560,13100,13100,13100,13100,0
|
|
20230719,182400,313162560,13100,13100,13100,13100,0
|
|
20230719,182300,313162560,13100,13100,13100,13100,0
|
|
20230719,182200,313162560,13100,13100,13100,13100,0
|
|
20230719,182100,313162560,13100,13100,13100,13100,0
|
|
20230719,182000,313162560,13100,13100,13100,13100,0
|
|
20230719,181900,313162560,13100,13100,13100,13100,0
|
|
20230719,181800,313162560,13100,13100,13100,13100,0
|
|
20230719,181700,313162560,13100,13100,13100,13100,0
|
|
20230719,181600,313162560,13100,13100,13100,13100,0
|
|
20230719,181500,313162560,13100,13100,13100,13100,0
|
|
20230719,181400,313162560,13100,13100,13100,13100,0
|
|
20230719,181300,313162560,13100,13100,13100,13100,0
|
|
20230719,181200,313162560,13100,13100,13100,13100,0
|
|
20230719,181100,313162560,13100,13100,13100,13100,0
|
|
20230719,181000,313162560,13100,13100,13100,13100,0
|
|
20230719,180900,313162560,13100,13100,13100,13100,0
|
|
20230719,180800,313162560,13100,13100,13100,13100,0
|
|
20230719,180700,313162560,13100,13100,13100,13100,0
|
|
20230719,180600,313162560,13100,13100,13100,13100,0
|
|
20230719,180500,313162560,13100,13100,13100,13100,0
|
|
20230719,180400,313162560,13100,13100,13100,13100,484
|
|
20230719,180300,313162560,13100,13100,13100,13100,0
|
|
20230719,180200,313162560,13100,13100,13100,13100,0
|
|
20230719,180100,313162560,13100,13100,13100,13100,0
|
|
20230719,180000,313162560,13100,13100,13100,13100,0
|
|
20230719,175900,313162560,13100,13100,13100,13100,0
|
|
20230719,175800,313162560,13100,13100,13100,13100,0
|
|
20230719,175700,313162560,13100,13100,13100,13100,0
|
|
20230719,175600,313162560,13100,13100,13100,13100,0
|
|
20230719,175500,313162560,13100,13100,13100,13100,0
|
|
20230719,175400,313162560,13100,13100,13100,13100,0
|
|
20230719,175300,313162560,13100,13100,13100,13100,0
|
|
20230719,175200,313162560,13100,13100,13100,13100,0
|
|
20230719,175100,313162560,13100,13100,13100,13100,0
|
|
20230719,175000,313162560,13100,13100,13100,13100,0
|
|
20230719,174900,313162560,13100,13100,13100,13100,0
|
|
20230719,174800,313162560,13100,13100,13100,13100,0
|
|
20230719,174700,313162560,13100,13100,13100,13100,0
|
|
20230719,174600,313162560,13100,13100,13100,13100,0
|
|
20230719,174500,313162560,13100,13100,13100,13100,0
|
|
20230719,174400,313162560,13100,13100,13100,13100,0
|
|
20230719,174300,313162560,13100,13100,13100,13100,0
|
|
20230719,174200,313162560,13100,13100,13100,13100,0
|
|
20230719,174100,313162560,13100,13100,13100,13100,0
|
|
20230719,174000,313162560,13100,13100,13100,13100,0
|
|
20230719,173900,313162560,13100,13100,13100,13100,0
|
|
20230719,173800,313162560,13100,13100,13100,13100,0
|
|
20230719,173700,313162560,13100,13100,13100,13100,0
|
|
20230719,173600,313162560,13100,13100,13100,13100,0
|
|
20230719,173500,313162560,13100,13100,13100,13100,0
|
|
20230719,173400,313162560,13100,13100,13100,13100,484
|
|
20230719,173300,313162560,13100,13100,13100,13100,0
|
|
20230719,173200,313162560,13100,13100,13100,13100,0
|
|
20230719,173100,313162560,13100,13100,13100,13100,0
|
|
20230719,173000,313162560,13100,13100,13100,13100,0
|
|
20230719,172900,313162560,13100,13100,13100,13100,0
|
|
20230719,172800,313162560,13100,13100,13100,13100,0
|
|
20230719,172700,313162560,13100,13100,13100,13100,0
|
|
20230719,172600,313162560,13100,13100,13100,13100,0
|
|
20230719,172500,313162560,13100,13100,13100,13100,0
|
|
20230719,172400,313162560,13100,13100,13100,13100,0
|
|
20230719,172300,313162560,13100,13100,13100,13100,0
|
|
20230719,172200,313162560,13100,13100,13100,13100,0
|
|
20230719,172100,313162560,13100,13100,13100,13100,0
|
|
20230719,172000,313162560,13100,13100,13100,13100,0
|
|
20230719,171900,313162560,13100,13100,13100,13100,0
|
|
20230719,171800,313162560,13100,13100,13100,13100,0
|
|
20230719,171700,313162560,13100,13100,13100,13100,0
|
|
20230719,171600,313162560,13100,13100,13100,13100,0
|
|
20230719,171500,313162560,13100,13100,13100,13100,0
|
|
20230719,171400,313162560,13100,13100,13100,13100,0
|
|
20230719,171300,313162560,13100,13100,13100,13100,0
|
|
20230719,171200,313162560,13100,13100,13100,13100,0
|
|
20230719,171100,313162560,13100,13100,13100,13100,0
|
|
20230719,171000,313162560,13100,13100,13100,13100,0
|
|
20230719,170900,313162560,13100,13100,13100,13100,0
|
|
20230719,170800,313162560,13100,13100,13100,13100,0
|
|
20230719,170700,313162560,13100,13100,13100,13100,0
|
|
20230719,170600,313162560,13100,13100,13100,13100,0
|
|
20230719,170500,313162560,13100,13100,13100,13100,0
|
|
20230719,170400,313162560,13100,13100,13100,13100,484
|
|
20230719,170300,313162560,13100,13100,13100,13100,0
|
|
20230719,170200,313162560,13100,13100,13100,13100,0
|
|
20230719,170100,313162560,13100,13100,13100,13100,0
|
|
20230719,170000,313162560,13100,13100,13100,13100,0
|
|
20230719,165900,313162560,13100,13100,13100,13100,0
|
|
20230719,165800,313162560,13100,13100,13100,13100,0
|
|
20230719,165700,313162560,13100,13100,13100,13100,0
|
|
20230719,165600,313162560,13100,13100,13100,13100,0
|
|
20230719,165500,313162560,13100,13100,13100,13100,0
|
|
20230719,165400,313162560,13100,13100,13100,13100,0
|
|
20230719,165300,313162560,13100,13100,13100,13100,0
|
|
20230719,165200,313162560,13100,13100,13100,13100,0
|
|
20230719,165100,313162560,13100,13100,13100,13100,0
|
|
20230719,165000,313162560,13100,13100,13100,13100,0
|
|
20230719,164900,313162560,13100,13100,13100,13100,0
|
|
20230719,164800,313162560,13100,13100,13100,13100,0
|
|
20230719,164700,313162560,13100,13100,13100,13100,0
|
|
20230719,164600,313162560,13100,13100,13100,13100,0
|
|
20230719,164500,313162560,13100,13100,13100,13100,0
|
|
20230719,164400,313162560,13100,13100,13100,13100,0
|
|
20230719,164300,313162560,13100,13100,13100,13100,0
|
|
20230719,164200,313162560,13100,13100,13100,13100,0
|
|
20230719,164100,313162560,13100,13100,13100,13100,0
|
|
20230719,164000,313162560,13100,13100,13100,13100,0
|
|
20230719,163900,313162560,13100,13100,13100,13100,0
|
|
20230719,163800,313162560,13100,13100,13100,13100,0
|
|
20230719,163700,313162560,13100,13100,13100,13100,0
|
|
20230719,163600,313162560,13100,13100,13100,13100,0
|
|
20230719,163500,313162560,13100,13100,13100,13100,0
|
|
20230719,163400,313162560,13100,13100,13100,13100,484
|
|
20230719,163300,313162560,13100,13100,13100,13100,0
|
|
20230719,163200,313162560,13100,13100,13100,13100,0
|
|
20230719,163100,313162560,13100,13100,13100,13100,0
|
|
20230719,163000,313162560,13100,13100,13100,13100,0
|
|
20230719,162900,313162560,13100,13100,13100,13100,0
|
|
20230719,162800,313162560,13100,13100,13100,13100,0
|
|
20230719,162700,313162560,13100,13100,13100,13100,0
|
|
20230719,162600,313162560,13100,13100,13100,13100,0
|
|
20230719,162500,313162560,13100,13100,13100,13100,0
|
|
20230719,162400,313162560,13100,13100,13100,13100,0
|
|
20230719,162300,313162560,13100,13100,13100,13100,0
|
|
20230719,162200,313162560,13100,13100,13100,13100,0
|
|
20230719,162100,313162560,13100,13100,13100,13100,0
|
|
20230719,162000,313162560,13100,13100,13100,13100,0
|
|
20230719,161900,313162560,13100,13100,13100,13100,0
|
|
20230719,161800,313162560,13100,13100,13100,13100,0
|
|
20230719,161700,313162560,13100,13100,13100,13100,0
|
|
20230719,161600,313162560,13100,13100,13100,13100,0
|
|
20230719,161500,313162560,13100,13100,13100,13100,0
|
|
20230719,161400,313162560,13100,13100,13100,13100,0
|
|
20230719,161300,313162560,13100,13100,13100,13100,0
|
|
20230719,161200,313162560,13100,13100,13100,13100,0
|
|
20230719,161100,313162560,13100,13100,13100,13100,0
|
|
20230719,161000,313162560,13100,13100,13100,13100,0
|
|
20230719,160900,313162560,13100,13100,13100,13100,0
|
|
20230719,160800,313162560,13100,13100,13100,13100,0
|
|
20230719,160700,313162560,13100,13100,13100,13100,0
|
|
20230719,160600,313162560,13100,13100,13100,13100,0
|
|
20230719,160500,313162560,13100,13100,13100,13100,0
|
|
20230719,160400,313162560,13100,13100,13100,13100,484
|
|
20230719,160300,313162560,13100,13100,13100,13100,0
|
|
20230719,160200,313162560,13100,13100,13100,13100,0
|
|
20230719,160100,313162560,13100,13100,13100,13100,0
|
|
20230719,160000,313162560,13100,13100,13100,13100,0
|
|
20230719,155900,313162560,13100,13100,13100,13100,0
|
|
20230719,155800,313162560,13100,13100,13100,13100,0
|
|
20230719,155700,313162560,13100,13100,13100,13100,0
|
|
20230719,155600,313162560,13100,13100,13100,13100,0
|
|
20230719,155500,313162560,13100,13100,13100,13100,0
|
|
20230719,155400,313162560,13100,13100,13100,13100,0
|
|
20230719,155300,313162560,13100,13100,13100,13100,0
|
|
20230719,155200,313162560,13100,13100,13100,13100,0
|
|
20230719,155100,313162560,13100,13100,13100,13100,0
|
|
20230719,155000,313162560,13100,13100,13100,13100,0
|
|
20230719,154900,313162560,13100,13100,13100,13100,0
|
|
20230719,154800,313162560,13100,13100,13100,13100,0
|
|
20230719,154700,313162560,13100,13100,13100,13100,0
|
|
20230719,154600,313162560,13100,13100,13100,13100,0
|
|
20230719,154500,313162560,13100,13100,13100,13100,0
|
|
20230719,154400,313162560,13100,13100,13100,13100,0
|
|
20230719,154300,313162560,13100,13100,13100,13100,0
|
|
20230719,154200,313162560,13100,13100,13100,13100,0
|
|
20230719,154100,313162560,13100,13100,13100,13100,0
|
|
20230719,154000,313162560,13100,13100,13100,13100,0
|
|
20230719,153900,313162560,13100,13100,13100,13100,0
|
|
20230719,153800,313162560,13100,13100,13100,13100,0
|
|
20230719,153700,313162560,13100,13100,13100,13100,0
|
|
20230719,153600,313162560,13100,13100,13100,13100,0
|
|
20230719,153500,313162560,13100,13100,13100,13100,0
|
|
20230719,153400,313162560,13100,13100,13100,13100,484
|
|
20230719,153300,313162560,13100,13100,13100,13100,0
|
|
20230719,153200,313162560,13100,13100,13100,13100,0
|
|
20230719,153100,313162560,13100,13100,13100,13100,0
|
|
20230719,153000,313162560,13100,13100,13100,13100,484
|
|
20230719,152900,306822160,12900,12900,12900,12900,0
|
|
20230719,152800,306822160,12900,12900,12900,12900,0
|
|
20230719,152700,306822160,12900,12900,12900,12900,0
|
|
20230719,152600,306822160,12900,12900,12900,12900,0
|
|
20230719,152500,306822160,12900,12900,12900,12900,0
|
|
20230719,152400,306822160,12900,12900,12900,12900,0
|
|
20230719,152300,306822160,12900,12900,12900,12900,0
|
|
20230719,152200,306822160,12900,12900,12900,12900,0
|
|
20230719,152100,306822160,12900,12900,12900,12900,0
|
|
20230719,152000,306822160,12900,12900,12900,12900,0
|
|
20230719,151900,306822160,12900,13080,13080,12880,345
|
|
20230719,151800,302358020,13090,13090,13090,13090,0
|
|
20230719,151700,302358020,13090,13090,13090,13090,0
|
|
20230719,151600,302358020,13090,13090,13090,13090,0
|
|
20230719,151500,302358020,13090,13090,13090,13090,0
|
|
20230719,151400,302358020,13090,13100,13100,13090,4
|
|
20230719,151300,302305630,13100,13100,13100,13100,0
|
|
20230719,151200,302305630,13100,13100,13100,13100,0
|
|
20230719,151100,302305630,13100,13100,13100,13100,0
|
|
20230719,151000,302305630,13100,13170,13170,13100,2
|
|
20230719,150900,302279360,13190,13080,13250,13020,799
|
|
20230719,150800,291794570,13080,12980,13080,12980,9
|
|
20230719,150700,291677230,12980,12980,12980,12980,1
|
|
20230719,150600,291664250,12970,12970,12970,12970,0
|
|
20230719,150500,291664250,12970,12970,12970,12970,0
|
|
20230719,150400,291664250,12970,12970,12970,12970,0
|
|
20230719,150300,291664250,12970,12970,12970,12970,1
|
|
20230719,150200,291651280,13000,13000,13000,13000,0
|
|
20230719,150100,291651280,13000,12980,13000,12980,2
|
|
20230719,150000,291625300,12870,12960,12960,12870,37
|
|
20230719,145900,291147820,13050,13050,13050,13050,10
|
|
20230719,145800,291017320,13100,13100,13100,13100,0
|
|
20230719,145700,291017320,13100,12990,13100,12990,80
|
|
20230719,145600,289973250,12930,12930,12930,12930,0
|
|
20230719,145500,289973250,12930,12930,12930,12930,0
|
|
20230719,145400,289973250,12930,12930,12930,12930,0
|
|
20230719,145300,289973250,12930,12930,12930,12930,0
|
|
20230719,145200,289973250,12930,12930,12930,12930,0
|
|
20230719,145100,289973250,12930,12930,12930,12930,1
|
|
20230719,145000,289960320,12990,12990,12990,12990,0
|
|
20230719,144900,289960320,12990,12980,12990,12980,2
|
|
20230719,144800,289934350,12960,12960,12960,12960,0
|
|
20230719,144700,289934350,12960,12970,12970,12960,53
|
|
20230719,144600,289246950,12970,12960,12970,12960,265
|
|
20230719,144500,285811040,12960,12960,12960,12960,0
|
|
20230719,144400,285811040,12960,12960,12960,12960,0
|
|
20230719,144300,285811040,12960,12960,12960,12960,0
|
|
20230719,144200,285811040,12960,12960,12960,12960,0
|
|
20230719,144100,285811040,12960,12920,12970,12920,15
|
|
20230719,144000,285616730,12920,12920,12920,12920,0
|
|
20230719,143900,285616730,12920,12920,12920,12920,0
|
|
20230719,143800,285616730,12920,12920,12920,12920,0
|
|
20230719,143700,285616730,12920,12920,12920,12920,0
|
|
20230719,143600,285616730,12920,12920,12920,12920,0
|
|
20230719,143500,285616730,12920,12920,12920,12920,0
|
|
20230719,143400,285616730,12920,12920,12920,12920,0
|
|
20230719,143300,285616730,12920,12900,12920,12900,42
|
|
20230719,143200,285074120,12870,12870,12870,12870,0
|
|
20230719,143100,285074120,12870,12850,12870,12850,116
|
|
20230719,143000,283581600,12850,12850,12850,12850,0
|
|
20230719,142900,283581600,12850,12850,12850,12850,0
|
|
20230719,142800,283581600,12850,12850,12850,12850,57
|
|
20230719,142700,282849150,12850,12850,12850,12850,0
|
|
20230719,142600,282849150,12850,12850,12850,12850,0
|
|
20230719,142500,282849150,12850,12850,12850,12850,0
|
|
20230719,142400,282849150,12850,12850,12850,12850,2
|
|
20230719,142300,282823450,12840,12840,12840,12840,0
|
|
20230719,142200,282823450,12840,12840,12840,12840,1
|
|
20230719,142100,282810610,12840,12840,12840,12840,101
|
|
20230719,142000,281513770,12840,12850,12850,12840,103
|
|
20230719,141900,280191240,12790,12790,12790,12790,0
|
|
20230719,141800,280191240,12790,12790,12790,12790,0
|
|
20230719,141700,280191240,12790,12790,12790,12790,8
|
|
20230719,141600,280088920,12800,12800,12800,12800,14
|
|
20230719,141500,279909720,12800,12780,12800,12780,408
|
|
20230719,141400,274691480,12780,12780,12780,12780,28
|
|
20230719,141300,274333640,12780,12780,12780,12780,0
|
|
20230719,141200,274333640,12780,12780,12780,12780,0
|
|
20230719,141100,274333640,12780,12780,12780,12780,0
|
|
20230719,141000,274333640,12780,12780,12780,12780,0
|
|
20230719,140900,274333640,12780,12780,12780,12780,6
|
|
20230719,140800,274256960,12780,12790,12790,12780,74
|
|
20230719,140700,273311190,12810,12810,12810,12810,0
|
|
20230719,140600,273311190,12810,12810,12810,12810,1
|
|
20230719,140500,273298380,12780,12780,12780,12780,0
|
|
20230719,140400,273298380,12780,12780,12780,12780,0
|
|
20230719,140300,273298380,12780,12780,12780,12780,0
|
|
20230719,140200,273298380,12780,12780,12780,12780,0
|
|
20230719,140100,273298380,12780,12780,12780,12780,7
|
|
20230719,140000,273208920,12760,12760,12760,12760,0
|
|
20230719,135900,273208920,12760,12800,12800,12760,719
|
|
20230719,135800,264006360,12780,12790,12790,12770,477
|
|
20230719,135700,257912350,12800,12830,12830,12800,752
|
|
20230719,135600,248275920,12830,12830,12830,12830,20
|
|
20230719,135500,248019320,12840,12840,12840,12840,7
|
|
20230719,135400,247929440,12840,12840,12840,12840,12
|
|
20230719,135300,247775360,12840,12840,12840,12840,0
|
|
20230719,135200,247775360,12840,12840,12840,12840,20
|
|
20230719,135100,247518560,12870,12870,12870,12870,0
|
|
20230719,135000,247518560,12870,12870,12870,12870,0
|
|
20230719,134900,247518560,12870,12870,12870,12870,0
|
|
20230719,134800,247518560,12870,12870,12870,12870,0
|
|
20230719,134700,247518560,12870,12870,12870,12870,0
|
|
20230719,134600,247518560,12870,12870,12870,12870,0
|
|
20230719,134500,247518560,12870,12870,12870,12870,0
|
|
20230719,134400,247518560,12870,12870,12870,12870,1
|
|
20230719,134300,247505690,12840,12840,12840,12840,0
|
|
20230719,134200,247505690,12840,12840,12840,12840,19
|
|
20230719,134100,247261730,12820,12820,12820,12820,0
|
|
20230719,134000,247261730,12820,12820,12820,12820,0
|
|
20230719,133900,247261730,12820,12870,12870,12820,516
|
|
20230719,133800,240640800,12820,12870,12870,12820,116
|
|
20230719,133700,239152320,12850,12860,12860,12850,9
|
|
20230719,133600,239036660,12870,12880,12880,12870,15
|
|
20230719,133500,238843530,12890,12890,12900,12830,137
|
|
20230719,133400,237084810,12900,12850,12910,12820,128
|
|
20230719,133300,235438820,12840,12860,12860,12840,12
|
|
20230719,133200,235284710,12870,12860,12870,12860,17
|
|
20230719,133100,235066080,12850,12850,12850,12850,0
|
|
20230719,133000,235066080,12850,12880,12890,12850,82
|
|
20230719,132900,234011480,12880,12860,12880,12850,23
|
|
20230719,132800,233715710,12870,12870,12870,12870,1
|
|
20230719,132700,233702840,12880,12880,12880,12860,19
|
|
20230719,132600,233458400,12880,12840,12880,12820,28
|
|
20230719,132500,233099050,12860,12890,12890,12860,4
|
|
20230719,132400,233047550,12820,12830,12830,12820,206
|
|
20230719,132300,230406570,12900,12850,12900,12820,251
|
|
20230719,132200,227184690,12850,12850,12850,12850,21
|
|
20230719,132100,226914840,12850,12850,12850,12850,0
|
|
20230719,132000,226914840,12850,12890,12890,12850,3229
|
|
20230719,131900,185392400,12890,12890,12890,12890,15
|
|
20230719,131800,185199050,12890,12890,12890,12890,1
|
|
20230719,131700,185186160,12960,12960,12960,12960,0
|
|
20230719,131600,185186160,12960,12960,12960,12960,0
|
|
20230719,131500,185186160,12960,12960,12960,12960,0
|
|
20230719,131400,185186160,12960,12960,12960,12960,0
|
|
20230719,131300,185186160,12960,12960,12960,12960,0
|
|
20230719,131200,185186160,12960,12960,12960,12960,0
|
|
20230719,131100,185186160,12960,12960,12960,12960,0
|
|
20230719,131000,185186160,12960,12960,12960,12960,0
|
|
20230719,130900,185186160,12960,12960,12960,12960,0
|
|
20230719,130800,185186160,12960,12950,12960,12950,30
|
|
20230719,130700,184797410,12970,12970,12970,12970,0
|
|
20230719,130600,184797410,12970,12970,12970,12970,0
|
|
20230719,130500,184797410,12970,12970,12970,12970,0
|
|
20230719,130400,184797410,12970,12970,12970,12970,1
|
|
20230719,130300,184784440,12890,12890,12890,12890,150
|
|
20230719,130200,182850940,12890,12890,12890,12890,2
|
|
20230719,130100,182825160,12970,12910,12970,12880,301
|
|
20230719,130000,178942820,12900,12900,12900,12900,0
|
|
20230719,125900,178942820,12900,12910,12910,12900,167
|
|
20230719,125800,176787720,12900,12920,12920,12900,200
|
|
20230719,125700,174206660,12980,12980,12980,12980,3
|
|
20230719,125600,174167720,12990,12990,12990,12990,0
|
|
20230719,125500,174167720,12990,12990,12990,12990,0
|
|
20230719,125400,174167720,12990,12990,12990,12990,0
|
|
20230719,125300,174167720,12990,12930,12990,12930,15
|
|
20230719,125200,173973050,12920,12930,12930,12920,10
|
|
20230719,125100,173843790,12930,12970,12980,12930,104
|
|
20230719,125000,172498900,12930,12960,12960,12930,91
|
|
20230719,124900,171321270,12990,12990,12990,12990,0
|
|
20230719,124800,171321270,12990,12990,12990,12990,0
|
|
20230719,124700,171321270,12990,12990,12990,12990,0
|
|
20230719,124600,171321270,12990,12990,12990,12990,0
|
|
20230719,124500,171321270,12990,12990,12990,12990,0
|
|
20230719,124400,171321270,12990,12990,12990,12990,0
|
|
20230719,124300,171321270,12990,12990,12990,12990,0
|
|
20230719,124200,171321270,12990,12990,12990,12990,0
|
|
20230719,124100,171321270,12990,12990,12990,12990,0
|
|
20230719,124000,171321270,12990,12990,12990,12990,0
|
|
20230719,123900,171321270,12990,12990,12990,12990,0
|
|
20230719,123800,171321270,12990,12990,12990,12990,0
|
|
20230719,123700,171321270,12990,12990,12990,12990,0
|
|
20230719,123600,171321270,12990,12990,12990,12990,0
|
|
20230719,123500,171321270,12990,12940,12990,12940,5
|
|
20230719,123400,171256520,12990,12990,12990,12990,0
|
|
20230719,123300,171256520,12990,12990,12990,12990,0
|
|
20230719,123200,171256520,12990,12990,12990,12990,0
|
|
20230719,123100,171256520,12990,12990,12990,12990,0
|
|
20230719,123000,171256520,12990,12990,12990,12990,0
|
|
20230719,122900,171256520,12990,12990,12990,12990,0
|
|
20230719,122800,171256520,12990,12990,12990,12990,1
|
|
20230719,122700,171243530,12990,12990,12990,12990,0
|
|
20230719,122600,171243530,12990,12990,12990,12990,0
|
|
20230719,122500,171243530,12990,12990,12990,12990,4
|
|
20230719,122400,171191570,13000,13000,13000,13000,5
|
|
20230719,122300,171126570,12950,12950,12950,12950,0
|
|
20230719,122200,171126570,12950,12950,12950,12950,131
|
|
20230719,122100,169430120,12950,12950,12950,12950,0
|
|
20230719,122000,169430120,12950,12950,12950,12950,0
|
|
20230719,121900,169430120,12950,12950,12950,12950,0
|
|
20230719,121800,169430120,12950,12950,12950,12950,0
|
|
20230719,121700,169430120,12950,12950,12950,12950,0
|
|
20230719,121600,169430120,12950,12950,12950,12950,0
|
|
20230719,121500,169430120,12950,12950,12950,12950,30
|
|
20230719,121400,169041620,13010,13010,13010,13010,0
|
|
20230719,121300,169041620,13010,13010,13010,13010,0
|
|
20230719,121200,169041620,13010,13010,13010,13010,1
|
|
20230719,121100,169028610,12950,12950,12950,12950,8
|
|
20230719,121000,168925010,13010,13010,13010,13010,0
|
|
20230719,120900,168925010,13010,13010,13010,13010,0
|
|
20230719,120800,168925010,13010,13010,13010,13010,0
|
|
20230719,120700,168925010,13010,13010,13010,13010,1
|
|
20230719,120600,168912000,13010,13010,13010,13010,0
|
|
20230719,120500,168912000,13010,13000,13010,13000,1000
|
|
20230719,120400,155905010,13000,13000,13000,13000,0
|
|
20230719,120300,155905010,13000,13000,13000,13000,0
|
|
20230719,120200,155905010,13000,13000,13000,13000,5
|
|
20230719,120100,155840010,13000,13000,13000,13000,0
|
|
20230719,120000,155840010,13000,13000,13000,13000,0
|
|
20230719,115900,155840010,13000,13000,13000,13000,15
|
|
20230719,115800,155645010,13000,13000,13000,13000,0
|
|
20230719,115700,155645010,13000,13000,13000,13000,5
|
|
20230719,115600,155580010,13000,13000,13000,13000,5
|
|
20230719,115500,155515010,13000,13000,13000,13000,0
|
|
20230719,115400,155515010,13000,13000,13000,13000,0
|
|
20230719,115300,155515010,13000,13000,13000,13000,0
|
|
20230719,115200,155515010,13000,13000,13000,13000,0
|
|
20230719,115100,155515010,13000,13000,13000,13000,0
|
|
20230719,115000,155515010,13000,13000,13000,13000,0
|
|
20230719,114900,155515010,13000,13000,13000,13000,0
|
|
20230719,114800,155515010,13000,13000,13000,13000,0
|
|
20230719,114700,155515010,13000,13000,13000,13000,9
|
|
20230719,114600,155398010,13000,13000,13000,13000,0
|
|
20230719,114500,155398010,13000,13000,13000,13000,5
|
|
20230719,114400,155333010,13000,13000,13000,13000,0
|
|
20230719,114300,155333010,13000,13000,13000,13000,0
|
|
20230719,114200,155333010,13000,13000,13000,13000,0
|
|
20230719,114100,155333010,13000,13000,13000,13000,0
|
|
20230719,114000,155333010,13000,13000,13000,13000,4
|
|
20230719,113900,155281010,13010,13010,13010,13010,0
|
|
20230719,113800,155281010,13010,13010,13010,13010,0
|
|
20230719,113700,155281010,13010,13010,13010,13010,0
|
|
20230719,113600,155281010,13010,13010,13010,13010,0
|
|
20230719,113500,155281010,13010,13010,13010,13010,0
|
|
20230719,113400,155281010,13010,13010,13010,13010,0
|
|
20230719,113300,155281010,13010,13010,13010,13010,1
|
|
20230719,113200,155268000,13010,12910,13010,12910,360
|
|
20230719,113100,150589580,12910,12920,12920,12910,97
|
|
20230719,113000,149337300,12910,12910,12910,12910,22
|
|
20230719,112900,149053280,12900,12900,12900,12900,0
|
|
20230719,112800,149053280,12900,12950,12950,12900,44
|
|
20230719,112700,148484980,12980,12980,12980,12980,0
|
|
20230719,112600,148484980,12980,12980,12980,12960,7
|
|
20230719,112500,148394150,12990,12990,12990,12990,0
|
|
20230719,112400,148394150,12990,12990,12990,12990,1
|
|
20230719,112300,148381160,13000,13020,13020,13000,4
|
|
20230719,112200,148329130,13030,13030,13030,13030,9
|
|
20230719,112100,148211860,13050,13050,13050,13050,0
|
|
20230719,112000,148211860,13050,13050,13050,13050,3
|
|
20230719,111900,148172710,13050,13060,13060,13040,11
|
|
20230719,111800,148029150,13060,13060,13060,13060,18
|
|
20230719,111700,147794070,13120,13120,13120,13120,12
|
|
20230719,111600,147636630,13060,13060,13060,13060,1
|
|
20230719,111500,147623570,13160,13110,13160,13110,30
|
|
20230719,111400,147229840,13200,13200,13200,13200,0
|
|
20230719,111300,147229840,13200,13200,13200,13200,0
|
|
20230719,111200,147229840,13200,13200,13200,13200,0
|
|
20230719,111100,147229840,13200,13200,13200,13200,0
|
|
20230719,111000,147229840,13200,13200,13200,13200,0
|
|
20230719,110900,147229840,13200,13200,13200,13200,0
|
|
20230719,110800,147229840,13200,13200,13200,13200,0
|
|
20230719,110700,147229840,13200,13200,13200,13200,0
|
|
20230719,110600,147229840,13200,13200,13200,13200,0
|
|
20230719,110500,147229840,13200,13100,13200,13100,100
|
|
20230719,110400,145913890,13120,13090,13120,13090,100
|
|
20230719,110300,144602950,13140,13140,13140,13140,0
|
|
20230719,110200,144602950,13140,13140,13140,13140,0
|
|
20230719,110100,144602950,13140,13140,13140,13140,0
|
|
20230719,110000,144602950,13140,13140,13140,13140,0
|
|
20230719,105900,144602950,13140,13140,13140,13140,0
|
|
20230719,105800,144602950,13140,13140,13140,13140,0
|
|
20230719,105700,144602950,13140,13060,13140,13060,50
|
|
20230719,105600,143946950,13090,13090,13090,13090,0
|
|
20230719,105500,143946950,13090,13090,13090,13090,0
|
|
20230719,105400,143946950,13090,13090,13090,13090,0
|
|
20230719,105300,143946950,13090,13090,13090,13090,0
|
|
20230719,105200,143946950,13090,13080,13090,13080,3
|
|
20230719,105100,143907700,13000,13010,13100,13000,60
|
|
20230719,105000,143127150,12980,12960,12980,12870,762
|
|
20230719,104900,133257710,12970,12970,12970,12970,4
|
|
20230719,104800,133205830,12970,13040,13040,12970,181
|
|
20230719,104700,130852590,13040,13130,13130,13040,14
|
|
20230719,104600,130669740,13060,13060,13060,13060,15
|
|
20230719,104500,130473840,13150,13150,13150,13150,0
|
|
20230719,104400,130473840,13150,13150,13150,13150,0
|
|
20230719,104300,130473840,13150,13150,13150,13150,0
|
|
20230719,104200,130473840,13150,13150,13150,13150,1
|
|
20230719,104100,130460690,13060,13090,13090,13050,676
|
|
20230719,104000,121631040,13100,13100,13100,13100,0
|
|
20230719,103900,121631040,13100,13100,13100,13100,0
|
|
20230719,103800,121631040,13100,13100,13100,13100,134
|
|
20230719,103700,119875640,13100,13100,13100,13100,0
|
|
20230719,103600,119875640,13100,13090,13100,13090,795
|
|
20230719,103500,109461240,13100,13080,13100,13080,774
|
|
20230719,103400,99321980,13080,13090,13100,13080,13
|
|
20230719,103300,99151830,13090,13150,13150,13090,205
|
|
20230719,103200,96463650,13200,13200,13200,13200,0
|
|
20230719,103100,96463650,13200,13200,13200,13200,0
|
|
20230719,103000,96463650,13200,13200,13200,13200,0
|
|
20230719,102900,96463650,13200,13200,13200,13200,0
|
|
20230719,102800,96463650,13200,13200,13200,13200,0
|
|
20230719,102700,96463650,13200,13200,13200,13200,0
|
|
20230719,102600,96463650,13200,13200,13200,13200,0
|
|
20230719,102500,96463650,13200,13200,13200,13200,0
|
|
20230719,102400,96463650,13200,13200,13200,13200,0
|
|
20230719,102300,96463650,13200,13200,13200,13200,0
|
|
20230719,102200,96463650,13200,13200,13200,13200,0
|
|
20230719,102100,96463650,13200,13170,13200,13170,212
|
|
20230719,102000,93665640,13170,13190,13190,13170,187
|
|
20230719,101900,91202250,13200,13200,13200,13200,0
|
|
20230719,101800,91202250,13200,13200,13200,13200,0
|
|
20230719,101700,91202250,13200,13210,13210,13200,48
|
|
20230719,101600,90568540,13250,13250,13250,13250,0
|
|
20230719,101500,90568540,13250,13250,13250,13250,0
|
|
20230719,101400,90568540,13250,13250,13250,13250,0
|
|
20230719,101300,90568540,13250,13250,13250,13250,0
|
|
20230719,101200,90568540,13250,13250,13250,13250,0
|
|
20230719,101100,90568540,13250,13250,13250,13250,0
|
|
20230719,101000,90568540,13250,13250,13250,13250,0
|
|
20230719,100900,90568540,13250,13250,13250,13250,0
|
|
20230719,100800,90568540,13250,13250,13250,13250,383
|
|
20230719,100700,85493790,13180,13240,13240,13180,101
|
|
20230719,100600,84156610,13180,13180,13180,13180,0
|
|
20230719,100500,84156610,13180,13180,13180,13180,0
|
|
20230719,100400,84156610,13180,13180,13180,13180,0
|
|
20230719,100300,84156610,13180,13180,13180,13180,0
|
|
20230719,100200,84156610,13180,13180,13180,13180,0
|
|
20230719,100100,84156610,13180,13180,13180,13180,0
|
|
20230719,100000,84156610,13180,13180,13180,13180,1
|
|
20230719,095900,84143430,13250,13250,13250,13250,0
|
|
20230719,095800,84143430,13250,13250,13260,13250,196
|
|
20230719,095700,81546320,13250,13240,13250,13240,400
|
|
20230719,095600,76247450,13250,13160,13250,13160,200
|
|
20230719,095500,73602720,13160,13160,13160,13160,0
|
|
20230719,095400,73602720,13160,13160,13160,13160,1
|
|
20230719,095300,73589560,13120,13150,13150,13120,3333
|
|
20230719,095200,29823550,13150,13150,13150,13150,0
|
|
20230719,095100,29823550,13150,13160,13160,13150,229
|
|
20230719,095000,26810860,13200,13200,13200,13200,0
|
|
20230719,094900,26810860,13200,13210,13210,13200,3
|
|
20230719,094800,26771250,13250,13250,13250,13250,0
|
|
20230719,094700,26771250,13250,13250,13250,13250,0
|
|
20230719,094600,26771250,13250,13250,13250,13250,0
|
|
20230719,094500,26771250,13250,13250,13250,13250,0
|
|
20230719,094400,26771250,13250,13250,13250,13250,7
|
|
20230719,094300,26678500,13240,13240,13240,13240,0
|
|
20230719,094200,26678500,13240,13250,13250,13240,2
|
|
20230719,094100,26652010,13250,13250,13250,13250,0
|
|
20230719,094000,26652010,13250,13250,13250,13250,10
|
|
20230719,093900,26519510,13250,13250,13250,13250,0
|
|
20230719,093800,26519510,13250,13250,13250,13250,1
|
|
20230719,093700,26506260,13210,13210,13210,13210,47
|
|
20230719,093600,25885390,13210,13210,13210,13210,2
|
|
20230719,093500,25858970,13260,13260,13260,13260,0
|
|
20230719,093400,25858970,13260,13260,13260,13260,0
|
|
20230719,093300,25858970,13260,13260,13260,13260,0
|
|
20230719,093200,25858970,13260,13260,13260,13260,2
|
|
20230719,093100,25832450,13250,13250,13250,13250,130
|
|
20230719,093000,24109950,13250,13250,13250,13250,0
|
|
20230719,092900,24109950,13250,13250,13250,13250,0
|
|
20230719,092800,24109950,13250,13250,13250,13250,0
|
|
20230719,092700,24109950,13250,13250,13250,13250,50
|
|
20230719,092600,23447450,13260,13260,13260,13260,0
|
|
20230719,092500,23447450,13260,13260,13260,13260,0
|
|
20230719,092400,23447450,13260,13260,13260,13260,0
|
|
20230719,092300,23447450,13260,13260,13260,13260,0
|
|
20230719,092200,23447450,13260,13210,13260,13210,108
|
|
20230719,092100,22015820,13270,13270,13270,13270,0
|
|
20230719,092000,22015820,13270,13230,13270,13230,174
|
|
20230719,091900,19707600,13230,13230,13230,13230,0
|
|
20230719,091800,19707600,13230,13200,13230,13200,301
|
|
20230719,091700,15726080,13200,13200,13200,13200,0
|
|
20230719,091600,15726080,13200,13200,13200,13160,127
|
|
20230719,091500,14050840,13200,13200,13200,13200,1
|
|
20230719,091400,14037640,13220,13220,13220,13220,0
|
|
20230719,091300,14037640,13220,13220,13220,13220,0
|
|
20230719,091200,14037640,13220,13220,13220,13220,0
|
|
20230719,091100,14037640,13220,13190,13220,13190,122
|
|
20230719,091000,12424950,13210,13200,13210,13200,100
|
|
20230719,090900,11104010,13210,13200,13210,13200,169
|
|
20230719,090800,8872210,13200,13200,13200,13200,2
|
|
20230719,090700,8845810,13260,13260,13260,13260,0
|
|
20230719,090600,8845810,13260,13260,13260,13260,0
|
|
20230719,090500,8845810,13260,13180,13270,13180,327
|
|
20230719,090400,4521190,13180,13120,13180,13120,310
|
|
20230719,090300,447930,13130,13140,13140,13130,8
|
|
20230719,090200,342830,13150,13180,13180,13150,7
|
|
20230719,090100,250690,13180,13190,13190,13180,17
|
|
20230719,090000,26470,13240,13230,13240,13230,2
|