585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184200,33305350,48650,48650,48650,48650,19
|
|
20230719,184100,33305350,48650,48650,48650,48650,0
|
|
20230719,184000,33305350,48650,48650,48650,48650,0
|
|
20230719,183900,33305350,48650,48650,48650,48650,0
|
|
20230719,183800,33305350,48650,48650,48650,48650,0
|
|
20230719,183700,33305350,48650,48650,48650,48650,0
|
|
20230719,183600,33305350,48650,48650,48650,48650,0
|
|
20230719,183500,33305350,48650,48650,48650,48650,0
|
|
20230719,183400,33305350,48650,48650,48650,48650,0
|
|
20230719,183300,33305350,48650,48650,48650,48650,0
|
|
20230719,183200,33305350,48650,48650,48650,48650,0
|
|
20230719,183100,33305350,48650,48650,48650,48650,0
|
|
20230719,183000,33305350,48650,48650,48650,48650,0
|
|
20230719,182900,33305350,48650,48650,48650,48650,0
|
|
20230719,182800,33305350,48650,48650,48650,48650,0
|
|
20230719,182700,33305350,48650,48650,48650,48650,0
|
|
20230719,182600,33305350,48650,48650,48650,48650,0
|
|
20230719,182500,33305350,48650,48650,48650,48650,0
|
|
20230719,182400,33305350,48650,48650,48650,48650,0
|
|
20230719,182300,33305350,48650,48650,48650,48650,0
|
|
20230719,182200,33305350,48650,48650,48650,48650,0
|
|
20230719,182100,33305350,48650,48650,48650,48650,0
|
|
20230719,182000,33305350,48650,48650,48650,48650,0
|
|
20230719,181900,33305350,48650,48650,48650,48650,0
|
|
20230719,181800,33305350,48650,48650,48650,48650,0
|
|
20230719,181700,33305350,48650,48650,48650,48650,0
|
|
20230719,181600,33305350,48650,48650,48650,48650,0
|
|
20230719,181500,33305350,48650,48650,48650,48650,0
|
|
20230719,181400,33305350,48650,48650,48650,48650,0
|
|
20230719,181300,33305350,48650,48650,48650,48650,0
|
|
20230719,181200,33305350,48650,48650,48650,48650,19
|
|
20230719,181100,33305350,48650,48650,48650,48650,0
|
|
20230719,181000,33305350,48650,48650,48650,48650,0
|
|
20230719,180900,33305350,48650,48650,48650,48650,0
|
|
20230719,180800,33305350,48650,48650,48650,48650,0
|
|
20230719,180700,33305350,48650,48650,48650,48650,0
|
|
20230719,180600,33305350,48650,48650,48650,48650,0
|
|
20230719,180500,33305350,48650,48650,48650,48650,0
|
|
20230719,180400,33305350,48650,48650,48650,48650,0
|
|
20230719,180300,33305350,48650,48650,48650,48650,0
|
|
20230719,180200,33305350,48650,48650,48650,48650,0
|
|
20230719,180100,33305350,48650,48650,48650,48650,0
|
|
20230719,180000,33305350,48650,48650,48650,48650,0
|
|
20230719,175900,33305350,48650,48650,48650,48650,0
|
|
20230719,175800,33305350,48650,48650,48650,48650,0
|
|
20230719,175700,33305350,48650,48650,48650,48650,0
|
|
20230719,175600,33305350,48650,48650,48650,48650,0
|
|
20230719,175500,33305350,48650,48650,48650,48650,0
|
|
20230719,175400,33305350,48650,48650,48650,48650,0
|
|
20230719,175300,33305350,48650,48650,48650,48650,0
|
|
20230719,175200,33305350,48650,48650,48650,48650,0
|
|
20230719,175100,33305350,48650,48650,48650,48650,0
|
|
20230719,175000,33305350,48650,48650,48650,48650,0
|
|
20230719,174900,33305350,48650,48650,48650,48650,0
|
|
20230719,174800,33305350,48650,48650,48650,48650,0
|
|
20230719,174700,33305350,48650,48650,48650,48650,0
|
|
20230719,174600,33305350,48650,48650,48650,48650,0
|
|
20230719,174500,33305350,48650,48650,48650,48650,0
|
|
20230719,174400,33305350,48650,48650,48650,48650,0
|
|
20230719,174300,33305350,48650,48650,48650,48650,0
|
|
20230719,174200,33305350,48650,48650,48650,48650,19
|
|
20230719,174100,33305350,48650,48650,48650,48650,0
|
|
20230719,174000,33305350,48650,48650,48650,48650,0
|
|
20230719,173900,33305350,48650,48650,48650,48650,0
|
|
20230719,173800,33305350,48650,48650,48650,48650,0
|
|
20230719,173700,33305350,48650,48650,48650,48650,0
|
|
20230719,173600,33305350,48650,48650,48650,48650,0
|
|
20230719,173500,33305350,48650,48650,48650,48650,0
|
|
20230719,173400,33305350,48650,48650,48650,48650,0
|
|
20230719,173300,33305350,48650,48650,48650,48650,0
|
|
20230719,173200,33305350,48650,48650,48650,48650,0
|
|
20230719,173100,33305350,48650,48650,48650,48650,0
|
|
20230719,173000,33305350,48650,48650,48650,48650,0
|
|
20230719,172900,33305350,48650,48650,48650,48650,0
|
|
20230719,172800,33305350,48650,48650,48650,48650,0
|
|
20230719,172700,33305350,48650,48650,48650,48650,0
|
|
20230719,172600,33305350,48650,48650,48650,48650,0
|
|
20230719,172500,33305350,48650,48650,48650,48650,0
|
|
20230719,172400,33305350,48650,48650,48650,48650,0
|
|
20230719,172300,33305350,48650,48650,48650,48650,0
|
|
20230719,172200,33305350,48650,48650,48650,48650,0
|
|
20230719,172100,33305350,48650,48650,48650,48650,0
|
|
20230719,172000,33305350,48650,48650,48650,48650,0
|
|
20230719,171900,33305350,48650,48650,48650,48650,0
|
|
20230719,171800,33305350,48650,48650,48650,48650,0
|
|
20230719,171700,33305350,48650,48650,48650,48650,0
|
|
20230719,171600,33305350,48650,48650,48650,48650,0
|
|
20230719,171500,33305350,48650,48650,48650,48650,0
|
|
20230719,171400,33305350,48650,48650,48650,48650,0
|
|
20230719,171300,33305350,48650,48650,48650,48650,0
|
|
20230719,171200,33305350,48650,48650,48650,48650,19
|
|
20230719,171100,33305350,48650,48650,48650,48650,0
|
|
20230719,171000,33305350,48650,48650,48650,48650,0
|
|
20230719,170900,33305350,48650,48650,48650,48650,0
|
|
20230719,170800,33305350,48650,48650,48650,48650,0
|
|
20230719,170700,33305350,48650,48650,48650,48650,0
|
|
20230719,170600,33305350,48650,48650,48650,48650,0
|
|
20230719,170500,33305350,48650,48650,48650,48650,0
|
|
20230719,170400,33305350,48650,48650,48650,48650,0
|
|
20230719,170300,33305350,48650,48650,48650,48650,0
|
|
20230719,170200,33305350,48650,48650,48650,48650,0
|
|
20230719,170100,33305350,48650,48650,48650,48650,0
|
|
20230719,170000,33305350,48650,48650,48650,48650,0
|
|
20230719,165900,33305350,48650,48650,48650,48650,0
|
|
20230719,165800,33305350,48650,48650,48650,48650,0
|
|
20230719,165700,33305350,48650,48650,48650,48650,0
|
|
20230719,165600,33305350,48650,48650,48650,48650,0
|
|
20230719,165500,33305350,48650,48650,48650,48650,0
|
|
20230719,165400,33305350,48650,48650,48650,48650,0
|
|
20230719,165300,33305350,48650,48650,48650,48650,0
|
|
20230719,165200,33305350,48650,48650,48650,48650,0
|
|
20230719,165100,33305350,48650,48650,48650,48650,0
|
|
20230719,165000,33305350,48650,48650,48650,48650,0
|
|
20230719,164900,33305350,48650,48650,48650,48650,0
|
|
20230719,164800,33305350,48650,48650,48650,48650,0
|
|
20230719,164700,33305350,48650,48650,48650,48650,0
|
|
20230719,164600,33305350,48650,48650,48650,48650,0
|
|
20230719,164500,33305350,48650,48650,48650,48650,0
|
|
20230719,164400,33305350,48650,48650,48650,48650,0
|
|
20230719,164300,33305350,48650,48650,48650,48650,0
|
|
20230719,164200,33305350,48650,48650,48650,48650,19
|
|
20230719,164100,33305350,48650,48650,48650,48650,0
|
|
20230719,164000,33305350,48650,48650,48650,48650,0
|
|
20230719,163900,33305350,48650,48650,48650,48650,0
|
|
20230719,163800,33305350,48650,48650,48650,48650,0
|
|
20230719,163700,33305350,48650,48650,48650,48650,0
|
|
20230719,163600,33305350,48650,48650,48650,48650,0
|
|
20230719,163500,33305350,48650,48650,48650,48650,0
|
|
20230719,163400,33305350,48650,48650,48650,48650,0
|
|
20230719,163300,33305350,48650,48650,48650,48650,0
|
|
20230719,163200,33305350,48650,48650,48650,48650,0
|
|
20230719,163100,33305350,48650,48650,48650,48650,0
|
|
20230719,163000,33305350,48650,48650,48650,48650,0
|
|
20230719,162900,33305350,48650,48650,48650,48650,0
|
|
20230719,162800,33305350,48650,48650,48650,48650,0
|
|
20230719,162700,33305350,48650,48650,48650,48650,0
|
|
20230719,162600,33305350,48650,48650,48650,48650,0
|
|
20230719,162500,33305350,48650,48650,48650,48650,0
|
|
20230719,162400,33305350,48650,48650,48650,48650,0
|
|
20230719,162300,33305350,48650,48650,48650,48650,0
|
|
20230719,162200,33305350,48650,48650,48650,48650,0
|
|
20230719,162100,33305350,48650,48650,48650,48650,0
|
|
20230719,162000,33305350,48650,48650,48650,48650,0
|
|
20230719,161900,33305350,48650,48650,48650,48650,0
|
|
20230719,161800,33305350,48650,48650,48650,48650,0
|
|
20230719,161700,33305350,48650,48650,48650,48650,0
|
|
20230719,161600,33305350,48650,48650,48650,48650,0
|
|
20230719,161500,33305350,48650,48650,48650,48650,0
|
|
20230719,161400,33305350,48650,48650,48650,48650,0
|
|
20230719,161300,33305350,48650,48650,48650,48650,0
|
|
20230719,161200,33305350,48650,48650,48650,48650,19
|
|
20230719,161100,33305350,48650,48650,48650,48650,0
|
|
20230719,161000,33305350,48650,48650,48650,48650,0
|
|
20230719,160900,33305350,48650,48650,48650,48650,0
|
|
20230719,160800,33305350,48650,48650,48650,48650,0
|
|
20230719,160700,33305350,48650,48650,48650,48650,0
|
|
20230719,160600,33305350,48650,48650,48650,48650,0
|
|
20230719,160500,33305350,48650,48650,48650,48650,0
|
|
20230719,160400,33305350,48650,48650,48650,48650,0
|
|
20230719,160300,33305350,48650,48650,48650,48650,0
|
|
20230719,160200,33305350,48650,48650,48650,48650,0
|
|
20230719,160100,33305350,48650,48650,48650,48650,0
|
|
20230719,160000,33305350,48650,48650,48650,48650,0
|
|
20230719,155900,33305350,48650,48650,48650,48650,0
|
|
20230719,155800,33305350,48650,48650,48650,48650,0
|
|
20230719,155700,33305350,48650,48650,48650,48650,0
|
|
20230719,155600,33305350,48650,48650,48650,48650,0
|
|
20230719,155500,33305350,48650,48650,48650,48650,0
|
|
20230719,155400,33305350,48650,48650,48650,48650,0
|
|
20230719,155300,33305350,48650,48650,48650,48650,0
|
|
20230719,155200,33305350,48650,48650,48650,48650,0
|
|
20230719,155100,33305350,48650,48650,48650,48650,0
|
|
20230719,155000,33305350,48650,48650,48650,48650,0
|
|
20230719,154900,33305350,48650,48650,48650,48650,0
|
|
20230719,154800,33305350,48650,48650,48650,48650,0
|
|
20230719,154700,33305350,48650,48650,48650,48650,0
|
|
20230719,154600,33305350,48650,48650,48650,48650,0
|
|
20230719,154500,33305350,48650,48650,48650,48650,0
|
|
20230719,154400,33305350,48650,48650,48650,48650,0
|
|
20230719,154300,33305350,48650,48650,48650,48650,0
|
|
20230719,154200,33305350,48650,48650,48650,48650,19
|
|
20230719,154100,33305350,48650,48650,48650,48650,0
|
|
20230719,154000,33305350,48650,48650,48650,48650,0
|
|
20230719,153900,33305350,48650,48650,48650,48650,0
|
|
20230719,153800,33305350,48650,48650,48650,48650,0
|
|
20230719,153700,33305350,48650,48650,48650,48650,0
|
|
20230719,153600,33305350,48650,48650,48650,48650,0
|
|
20230719,153500,33305350,48650,48650,48650,48650,0
|
|
20230719,153400,33305350,48650,48650,48650,48650,0
|
|
20230719,153300,33305350,48650,48650,48650,48650,0
|
|
20230719,153200,33305350,48650,48650,48650,48650,0
|
|
20230719,153100,33305350,48650,48650,48650,48650,0
|
|
20230719,153000,33305350,48650,48650,48650,48650,19
|
|
20230719,152900,32381000,48650,48650,48650,48650,0
|
|
20230719,152800,32381000,48650,48650,48650,48650,0
|
|
20230719,152700,32381000,48650,48650,48650,48650,0
|
|
20230719,152600,32381000,48650,48650,48650,48650,0
|
|
20230719,152500,32381000,48650,48650,48650,48650,0
|
|
20230719,152400,32381000,48650,48650,48650,48650,0
|
|
20230719,152300,32381000,48650,48650,48650,48650,0
|
|
20230719,152200,32381000,48650,48650,48650,48650,0
|
|
20230719,152100,32381000,48650,48650,48650,48650,0
|
|
20230719,152000,32381000,48650,48650,48650,48650,0
|
|
20230719,151900,32381000,48650,48650,48650,48650,0
|
|
20230719,151800,32381000,48650,48650,48650,48650,0
|
|
20230719,151700,32381000,48650,48650,48650,48650,0
|
|
20230719,151600,32381000,48650,48650,48650,48650,0
|
|
20230719,151500,32381000,48650,48650,48650,48650,0
|
|
20230719,151400,32381000,48650,48650,48650,48650,2
|
|
20230719,151300,32283700,48650,48650,48650,48650,0
|
|
20230719,151200,32283700,48650,48650,48650,48650,0
|
|
20230719,151100,32283700,48650,48650,48650,48650,0
|
|
20230719,151000,32283700,48650,48650,48650,48650,1
|
|
20230719,150900,32235050,48600,48600,48600,48600,0
|
|
20230719,150800,32235050,48600,48600,48600,48600,0
|
|
20230719,150700,32235050,48600,48600,48600,48600,0
|
|
20230719,150600,32235050,48600,48700,48700,48600,40
|
|
20230719,150500,30290050,48900,48900,48900,48900,0
|
|
20230719,150400,30290050,48900,48900,48900,48900,0
|
|
20230719,150300,30290050,48900,48900,48900,48900,0
|
|
20230719,150200,30290050,48900,48900,48900,48900,0
|
|
20230719,150100,30290050,48900,48900,48900,48900,0
|
|
20230719,150000,30290050,48900,48900,48900,48900,0
|
|
20230719,145900,30290050,48900,48900,48900,48900,0
|
|
20230719,145800,30290050,48900,48900,48900,48900,0
|
|
20230719,145700,30290050,48900,48900,48900,48900,0
|
|
20230719,145600,30290050,48900,48900,48900,48900,0
|
|
20230719,145500,30290050,48900,48900,48900,48900,0
|
|
20230719,145400,30290050,48900,48900,48900,48900,0
|
|
20230719,145300,30290050,48900,48900,48900,48900,0
|
|
20230719,145200,30290050,48900,48900,48900,48900,0
|
|
20230719,145100,30290050,48900,48900,48900,48900,0
|
|
20230719,145000,30290050,48900,48900,48900,48900,0
|
|
20230719,144900,30290050,48900,48900,48900,48900,0
|
|
20230719,144800,30290050,48900,48900,48900,48900,0
|
|
20230719,144700,30290050,48900,48900,48900,48900,0
|
|
20230719,144600,30290050,48900,48900,48900,48900,0
|
|
20230719,144500,30290050,48900,48900,48900,48900,0
|
|
20230719,144400,30290050,48900,48900,48900,48900,0
|
|
20230719,144300,30290050,48900,48900,48900,48900,0
|
|
20230719,144200,30290050,48900,48900,48900,48900,0
|
|
20230719,144100,30290050,48900,48900,48900,48900,0
|
|
20230719,144000,30290050,48900,48900,48900,48900,0
|
|
20230719,143900,30290050,48900,48900,48900,48900,0
|
|
20230719,143800,30290050,48900,48900,48900,48900,0
|
|
20230719,143700,30290050,48900,48900,48900,48900,0
|
|
20230719,143600,30290050,48900,48900,48900,48900,0
|
|
20230719,143500,30290050,48900,48900,48900,48900,0
|
|
20230719,143400,30290050,48900,48900,48900,48900,0
|
|
20230719,143300,30290050,48900,48900,48900,48900,0
|
|
20230719,143200,30290050,48900,48900,48900,48900,0
|
|
20230719,143100,30290050,48900,48900,48900,48900,1
|
|
20230719,143000,30241150,48950,48950,48950,48950,4
|
|
20230719,142900,30045350,48950,48950,48950,48950,0
|
|
20230719,142800,30045350,48950,48950,48950,48950,0
|
|
20230719,142700,30045350,48950,48950,48950,48950,0
|
|
20230719,142600,30045350,48950,48950,48950,48950,0
|
|
20230719,142500,30045350,48950,48950,48950,48950,0
|
|
20230719,142400,30045350,48950,48950,48950,48950,0
|
|
20230719,142300,30045350,48950,48950,48950,48950,0
|
|
20230719,142200,30045350,48950,48950,48950,48950,0
|
|
20230719,142100,30045350,48950,48950,48950,48950,0
|
|
20230719,142000,30045350,48950,48950,48950,48950,0
|
|
20230719,141900,30045350,48950,48950,48950,48950,0
|
|
20230719,141800,30045350,48950,48950,48950,48950,0
|
|
20230719,141700,30045350,48950,48950,48950,48950,0
|
|
20230719,141600,30045350,48950,48950,48950,48950,0
|
|
20230719,141500,30045350,48950,48950,48950,48950,0
|
|
20230719,141400,30045350,48950,48950,48950,48950,0
|
|
20230719,141300,30045350,48950,48950,48950,48950,0
|
|
20230719,141200,30045350,48950,48950,48950,48950,0
|
|
20230719,141100,30045350,48950,48950,48950,48950,0
|
|
20230719,141000,30045350,48950,48950,48950,48950,0
|
|
20230719,140900,30045350,48950,48950,48950,48950,0
|
|
20230719,140800,30045350,48950,48950,48950,48950,0
|
|
20230719,140700,30045350,48950,48950,48950,48950,0
|
|
20230719,140600,30045350,48950,48950,48950,48950,0
|
|
20230719,140500,30045350,48950,48950,48950,48950,0
|
|
20230719,140400,30045350,48950,48950,48950,48950,0
|
|
20230719,140300,30045350,48950,48950,48950,48950,0
|
|
20230719,140200,30045350,48950,48950,48950,48950,0
|
|
20230719,140100,30045350,48950,48950,48950,48950,0
|
|
20230719,140000,30045350,48950,48950,48950,48950,0
|
|
20230719,135900,30045350,48950,48950,48950,48950,0
|
|
20230719,135800,30045350,48950,48950,48950,48950,0
|
|
20230719,135700,30045350,48950,48950,48950,48950,0
|
|
20230719,135600,30045350,48950,48950,48950,48950,0
|
|
20230719,135500,30045350,48950,48950,48950,48950,0
|
|
20230719,135400,30045350,48950,48950,48950,48950,0
|
|
20230719,135300,30045350,48950,48950,48950,48950,0
|
|
20230719,135200,30045350,48950,48950,48950,48950,0
|
|
20230719,135100,30045350,48950,48950,48950,48950,0
|
|
20230719,135000,30045350,48950,48950,48950,48950,0
|
|
20230719,134900,30045350,48950,48950,48950,48950,0
|
|
20230719,134800,30045350,48950,48950,48950,48950,4
|
|
20230719,134700,29849550,49050,49050,49050,49050,0
|
|
20230719,134600,29849550,49050,49050,49050,49050,0
|
|
20230719,134500,29849550,49050,49050,49050,49050,0
|
|
20230719,134400,29849550,49050,49050,49050,49050,0
|
|
20230719,134300,29849550,49050,49050,49050,49050,0
|
|
20230719,134200,29849550,49050,49050,49050,49050,0
|
|
20230719,134100,29849550,49050,49050,49050,49050,0
|
|
20230719,134000,29849550,49050,49050,49050,49050,0
|
|
20230719,133900,29849550,49050,49050,49050,49050,0
|
|
20230719,133800,29849550,49050,49050,49050,49050,0
|
|
20230719,133700,29849550,49050,49050,49050,49050,0
|
|
20230719,133600,29849550,49050,49050,49050,49050,0
|
|
20230719,133500,29849550,49050,49050,49050,49050,0
|
|
20230719,133400,29849550,49050,49050,49050,49050,0
|
|
20230719,133300,29849550,49050,49050,49050,49050,0
|
|
20230719,133200,29849550,49050,49050,49050,49050,0
|
|
20230719,133100,29849550,49050,49050,49050,49050,0
|
|
20230719,133000,29849550,49050,49050,49050,49050,0
|
|
20230719,132900,29849550,49050,49050,49050,49050,0
|
|
20230719,132800,29849550,49050,49050,49050,49050,0
|
|
20230719,132700,29849550,49050,49050,49050,49050,1
|
|
20230719,132600,29800500,48700,48700,48700,48700,0
|
|
20230719,132500,29800500,48700,48700,48700,48700,32
|
|
20230719,132400,28242100,48700,48700,48700,48700,55
|
|
20230719,132300,25563600,48700,48700,48700,48700,50
|
|
20230719,132200,23128600,48650,48650,48650,48650,0
|
|
20230719,132100,23128600,48650,48650,48650,48650,2
|
|
20230719,132000,23031300,48600,48600,48600,48600,0
|
|
20230719,131900,23031300,48600,48600,48600,48600,0
|
|
20230719,131800,23031300,48600,48600,48600,48600,0
|
|
20230719,131700,23031300,48600,48600,48600,48600,57
|
|
20230719,131600,20261100,48600,48600,48600,48600,0
|
|
20230719,131500,20261100,48600,48600,48600,48600,0
|
|
20230719,131400,20261100,48600,48600,48600,48600,0
|
|
20230719,131300,20261100,48600,48600,48600,48600,0
|
|
20230719,131200,20261100,48600,48600,48600,48600,0
|
|
20230719,131100,20261100,48600,48600,48600,48600,0
|
|
20230719,131000,20261100,48600,48600,48600,48600,0
|
|
20230719,130900,20261100,48600,48600,48600,48600,0
|
|
20230719,130800,20261100,48600,48600,48600,48600,0
|
|
20230719,130700,20261100,48600,48600,48600,48600,0
|
|
20230719,130600,20261100,48600,48600,48600,48600,0
|
|
20230719,130500,20261100,48600,48600,48600,48600,0
|
|
20230719,130400,20261100,48600,48600,48600,48600,0
|
|
20230719,130300,20261100,48600,48600,48600,48600,0
|
|
20230719,130200,20261100,48600,48600,48600,48600,0
|
|
20230719,130100,20261100,48600,48600,48600,48600,0
|
|
20230719,130000,20261100,48600,48600,48600,48600,0
|
|
20230719,125900,20261100,48600,48600,48600,48600,0
|
|
20230719,125800,20261100,48600,48600,48600,48600,0
|
|
20230719,125700,20261100,48600,48600,48600,48600,0
|
|
20230719,125600,20261100,48600,48600,48600,48600,0
|
|
20230719,125500,20261100,48600,48600,48600,48600,0
|
|
20230719,125400,20261100,48600,48600,48600,48600,0
|
|
20230719,125300,20261100,48600,48600,48600,48600,0
|
|
20230719,125200,20261100,48600,48600,48600,48600,0
|
|
20230719,125100,20261100,48600,48600,48600,48600,0
|
|
20230719,125000,20261100,48600,48600,48600,48600,0
|
|
20230719,124900,20261100,48600,48600,48600,48600,0
|
|
20230719,124800,20261100,48600,48600,48600,48600,0
|
|
20230719,124700,20261100,48600,48600,48600,48600,0
|
|
20230719,124600,20261100,48600,48600,48600,48600,25
|
|
20230719,124500,19046100,48600,48600,48600,48600,0
|
|
20230719,124400,19046100,48600,48600,48600,48600,0
|
|
20230719,124300,19046100,48600,48600,48600,48600,0
|
|
20230719,124200,19046100,48600,48600,48600,48600,0
|
|
20230719,124100,19046100,48600,48600,48600,48600,1
|
|
20230719,124000,18997500,48600,48600,48600,48600,0
|
|
20230719,123900,18997500,48600,48600,48600,48600,0
|
|
20230719,123800,18997500,48600,48600,48600,48600,0
|
|
20230719,123700,18997500,48600,48600,48600,48600,0
|
|
20230719,123600,18997500,48600,48600,48600,48600,0
|
|
20230719,123500,18997500,48600,48600,48600,48600,0
|
|
20230719,123400,18997500,48600,48600,48600,48600,0
|
|
20230719,123300,18997500,48600,48600,48600,48600,0
|
|
20230719,123200,18997500,48600,48600,48600,48600,3
|
|
20230719,123100,18851700,48650,48650,48650,48650,0
|
|
20230719,123000,18851700,48650,48650,48650,48650,0
|
|
20230719,122900,18851700,48650,48650,48650,48650,0
|
|
20230719,122800,18851700,48650,48650,48650,48650,0
|
|
20230719,122700,18851700,48650,48650,48650,48650,0
|
|
20230719,122600,18851700,48650,48650,48650,48650,0
|
|
20230719,122500,18851700,48650,48650,48650,48650,0
|
|
20230719,122400,18851700,48650,48650,48650,48650,0
|
|
20230719,122300,18851700,48650,48650,48650,48650,1
|
|
20230719,122200,18803050,48650,48650,48650,48650,0
|
|
20230719,122100,18803050,48650,48650,48650,48650,0
|
|
20230719,122000,18803050,48650,48650,48650,48650,0
|
|
20230719,121900,18803050,48650,48650,48650,48650,0
|
|
20230719,121800,18803050,48650,48650,48650,48650,0
|
|
20230719,121700,18803050,48650,48650,48650,48650,0
|
|
20230719,121600,18803050,48650,48650,48650,48650,0
|
|
20230719,121500,18803050,48650,48650,48650,48650,0
|
|
20230719,121400,18803050,48650,48650,48650,48650,0
|
|
20230719,121300,18803050,48650,48650,48650,48650,1
|
|
20230719,121200,18754400,48650,48650,48650,48650,0
|
|
20230719,121100,18754400,48650,48650,48650,48650,0
|
|
20230719,121000,18754400,48650,48650,48650,48650,0
|
|
20230719,120900,18754400,48650,48650,48650,48650,11
|
|
20230719,120800,18219250,48650,48650,48650,48650,0
|
|
20230719,120700,18219250,48650,48650,48650,48650,0
|
|
20230719,120600,18219250,48650,48650,48650,48650,0
|
|
20230719,120500,18219250,48650,48650,48650,48650,0
|
|
20230719,120400,18219250,48650,48650,48650,48650,0
|
|
20230719,120300,18219250,48650,48650,48650,48650,0
|
|
20230719,120200,18219250,48650,48650,48650,48650,0
|
|
20230719,120100,18219250,48650,48650,48650,48650,0
|
|
20230719,120000,18219250,48650,48650,48650,48650,0
|
|
20230719,115900,18219250,48650,48650,48650,48650,0
|
|
20230719,115800,18219250,48650,48650,48650,48650,0
|
|
20230719,115700,18219250,48650,48650,48650,48650,5
|
|
20230719,115600,17976000,48650,48650,48650,48650,0
|
|
20230719,115500,17976000,48650,48650,48650,48650,0
|
|
20230719,115400,17976000,48650,48650,48650,48650,0
|
|
20230719,115300,17976000,48650,48650,48650,48650,0
|
|
20230719,115200,17976000,48650,48650,48650,48650,0
|
|
20230719,115100,17976000,48650,48650,48650,48650,0
|
|
20230719,115000,17976000,48650,48650,48650,48650,0
|
|
20230719,114900,17976000,48650,48650,48650,48650,0
|
|
20230719,114800,17976000,48650,48650,48650,48650,0
|
|
20230719,114700,17976000,48650,48650,48650,48650,0
|
|
20230719,114600,17976000,48650,48650,48650,48650,0
|
|
20230719,114500,17976000,48650,48650,48650,48650,0
|
|
20230719,114400,17976000,48650,48650,48650,48650,0
|
|
20230719,114300,17976000,48650,48650,48650,48650,0
|
|
20230719,114200,17976000,48650,48650,48650,48650,0
|
|
20230719,114100,17976000,48650,48650,48650,48650,0
|
|
20230719,114000,17976000,48650,48650,48650,48650,0
|
|
20230719,113900,17976000,48650,48650,48650,48650,0
|
|
20230719,113800,17976000,48650,48650,48650,48650,0
|
|
20230719,113700,17976000,48650,48650,48650,48650,0
|
|
20230719,113600,17976000,48650,48650,48650,48650,0
|
|
20230719,113500,17976000,48650,48650,48650,48650,0
|
|
20230719,113400,17976000,48650,48650,48650,48650,0
|
|
20230719,113300,17976000,48650,48650,48650,48650,0
|
|
20230719,113200,17976000,48650,48650,48650,48650,0
|
|
20230719,113100,17976000,48650,48650,48650,48650,0
|
|
20230719,113000,17976000,48650,48650,48650,48650,0
|
|
20230719,112900,17976000,48650,48650,48650,48650,0
|
|
20230719,112800,17976000,48650,48650,48650,48650,0
|
|
20230719,112700,17976000,48650,48650,48650,48650,0
|
|
20230719,112600,17976000,48650,48650,48650,48650,0
|
|
20230719,112500,17976000,48650,48650,48650,48650,0
|
|
20230719,112400,17976000,48650,48650,48650,48650,0
|
|
20230719,112300,17976000,48650,48650,48650,48650,0
|
|
20230719,112200,17976000,48650,48650,48650,48650,0
|
|
20230719,112100,17976000,48650,48650,48650,48650,0
|
|
20230719,112000,17976000,48650,48650,48650,48650,0
|
|
20230719,111900,17976000,48650,48650,48650,48650,0
|
|
20230719,111800,17976000,48650,48650,48650,48650,0
|
|
20230719,111700,17976000,48650,48650,48650,48650,0
|
|
20230719,111600,17976000,48650,48650,48650,48650,1
|
|
20230719,111500,17927350,48650,48650,48650,48650,0
|
|
20230719,111400,17927350,48650,48650,48650,48650,1
|
|
20230719,111300,17878700,48700,48700,48700,48700,0
|
|
20230719,111200,17878700,48700,48700,48700,48700,0
|
|
20230719,111100,17878700,48700,48700,48700,48700,0
|
|
20230719,111000,17878700,48700,48700,48700,48700,0
|
|
20230719,110900,17878700,48700,48700,48700,48700,0
|
|
20230719,110800,17878700,48700,48700,48700,48700,0
|
|
20230719,110700,17878700,48700,48700,48700,48700,0
|
|
20230719,110600,17878700,48700,48700,48700,48700,0
|
|
20230719,110500,17878700,48700,48700,48700,48700,0
|
|
20230719,110400,17878700,48700,48700,48700,48700,0
|
|
20230719,110300,17878700,48700,48700,48700,48700,0
|
|
20230719,110200,17878700,48700,48700,48700,48700,0
|
|
20230719,110100,17878700,48700,48700,48700,48700,0
|
|
20230719,110000,17878700,48700,48700,48700,48700,0
|
|
20230719,105900,17878700,48700,48700,48700,48700,0
|
|
20230719,105800,17878700,48700,48700,48700,48700,0
|
|
20230719,105700,17878700,48700,48700,48700,48700,0
|
|
20230719,105600,17878700,48700,48700,48700,48700,0
|
|
20230719,105500,17878700,48700,48700,48700,48700,0
|
|
20230719,105400,17878700,48700,48700,48700,48700,0
|
|
20230719,105300,17878700,48700,48700,48700,48700,0
|
|
20230719,105200,17878700,48700,48700,48700,48700,0
|
|
20230719,105100,17878700,48700,48700,48700,48700,0
|
|
20230719,105000,17878700,48700,48700,48700,48700,0
|
|
20230719,104900,17878700,48700,48700,48700,48700,0
|
|
20230719,104800,17878700,48700,48700,48700,48700,0
|
|
20230719,104700,17878700,48700,48700,48700,48700,0
|
|
20230719,104600,17878700,48700,48750,48750,48700,24
|
|
20230719,104500,16709850,48750,48750,48750,48750,0
|
|
20230719,104400,16709850,48750,48750,48750,48750,0
|
|
20230719,104300,16709850,48750,48750,48750,48750,0
|
|
20230719,104200,16709850,48750,48750,48750,48750,0
|
|
20230719,104100,16709850,48750,48750,48750,48750,1
|
|
20230719,104000,16661100,48700,48700,48700,48700,0
|
|
20230719,103900,16661100,48700,48700,48700,48700,0
|
|
20230719,103800,16661100,48700,48750,48750,48700,45
|
|
20230719,103700,14469350,48800,48800,48800,48800,0
|
|
20230719,103600,14469350,48800,48800,48800,48800,14
|
|
20230719,103500,13786150,48800,48800,48800,48800,0
|
|
20230719,103400,13786150,48800,48800,48800,48800,0
|
|
20230719,103300,13786150,48800,48800,48800,48800,0
|
|
20230719,103200,13786150,48800,48800,48800,48800,0
|
|
20230719,103100,13786150,48800,48800,48800,48800,0
|
|
20230719,103000,13786150,48800,48800,48800,48800,0
|
|
20230719,102900,13786150,48800,48800,48800,48800,0
|
|
20230719,102800,13786150,48800,48800,48800,48800,0
|
|
20230719,102700,13786150,48800,48800,48800,48800,0
|
|
20230719,102600,13786150,48800,48800,48800,48800,3
|
|
20230719,102500,13639750,48850,48850,48850,48850,0
|
|
20230719,102400,13639750,48850,48850,48850,48850,1
|
|
20230719,102300,13590900,48850,48850,48850,48850,0
|
|
20230719,102200,13590900,48850,48850,48850,48850,0
|
|
20230719,102100,13590900,48850,48850,48850,48850,0
|
|
20230719,102000,13590900,48850,48850,48850,48850,0
|
|
20230719,101900,13590900,48850,48850,48850,48850,0
|
|
20230719,101800,13590900,48850,48850,48850,48850,0
|
|
20230719,101700,13590900,48850,48850,48850,48850,0
|
|
20230719,101600,13590900,48850,48900,48900,48850,5
|
|
20230719,101500,13346500,49050,49050,49050,49050,0
|
|
20230719,101400,13346500,49050,49050,49050,49050,0
|
|
20230719,101300,13346500,49050,49050,49050,49050,0
|
|
20230719,101200,13346500,49050,49050,49050,49050,0
|
|
20230719,101100,13346500,49050,49050,49050,49050,0
|
|
20230719,101000,13346500,49050,49050,49050,49050,0
|
|
20230719,100900,13346500,49050,49050,49050,49050,0
|
|
20230719,100800,13346500,49050,49050,49050,49050,0
|
|
20230719,100700,13346500,49050,49050,49050,49050,2
|
|
20230719,100600,13248400,49050,49100,49100,49050,6
|
|
20230719,100500,12954000,49500,49450,49500,49450,5
|
|
20230719,100400,12706550,49450,49450,49450,49450,0
|
|
20230719,100300,12706550,49450,49450,49450,49450,0
|
|
20230719,100200,12706550,49450,49450,49450,49450,0
|
|
20230719,100100,12706550,49450,49450,49450,49450,0
|
|
20230719,100000,12706550,49450,49450,49450,49450,1
|
|
20230719,095900,12657100,49500,49500,49500,49500,0
|
|
20230719,095800,12657100,49500,49450,49500,49450,8
|
|
20230719,095700,12261150,49500,49500,49500,49500,0
|
|
20230719,095600,12261150,49500,49500,49500,49500,0
|
|
20230719,095500,12261150,49500,49500,49500,49500,0
|
|
20230719,095400,12261150,49500,49500,49500,49500,0
|
|
20230719,095300,12261150,49500,49500,49500,49500,0
|
|
20230719,095200,12261150,49500,49500,49500,49500,1
|
|
20230719,095100,12211650,49700,49700,49700,49700,0
|
|
20230719,095000,12211650,49700,49700,49700,49700,0
|
|
20230719,094900,12211650,49700,49700,49700,49700,0
|
|
20230719,094800,12211650,49700,49700,49700,49700,0
|
|
20230719,094700,12211650,49700,49700,49700,49700,0
|
|
20230719,094600,12211650,49700,49700,49700,49700,0
|
|
20230719,094500,12211650,49700,49700,49700,49700,0
|
|
20230719,094400,12211650,49700,49700,49700,49700,0
|
|
20230719,094300,12211650,49700,49700,49700,49700,0
|
|
20230719,094200,12211650,49700,49700,49700,49700,0
|
|
20230719,094100,12211650,49700,49700,49700,49700,0
|
|
20230719,094000,12211650,49700,49700,49700,49700,0
|
|
20230719,093900,12211650,49700,49700,49700,49700,0
|
|
20230719,093800,12211650,49700,49700,49700,49700,0
|
|
20230719,093700,12211650,49700,49700,49700,49700,0
|
|
20230719,093600,12211650,49700,49700,49700,49700,0
|
|
20230719,093500,12211650,49700,49700,49700,49700,0
|
|
20230719,093400,12211650,49700,49700,49700,49700,0
|
|
20230719,093300,12211650,49700,49700,49700,49700,0
|
|
20230719,093200,12211650,49700,49700,49700,49700,0
|
|
20230719,093100,12211650,49700,49700,49700,49700,0
|
|
20230719,093000,12211650,49700,49700,49700,49700,0
|
|
20230719,092900,12211650,49700,49700,49700,49700,0
|
|
20230719,092800,12211650,49700,49700,49700,49700,0
|
|
20230719,092700,12211650,49700,49700,49700,49700,0
|
|
20230719,092600,12211650,49700,49700,49700,49700,0
|
|
20230719,092500,12211650,49700,49700,49700,49700,0
|
|
20230719,092400,12211650,49700,49700,49700,49700,0
|
|
20230719,092300,12211650,49700,49700,49700,49700,0
|
|
20230719,092200,12211650,49700,49550,49700,49550,4
|
|
20230719,092100,12013100,49600,49600,49600,49600,0
|
|
20230719,092000,12013100,49600,49600,49600,49600,0
|
|
20230719,091900,12013100,49600,49600,49600,49600,50
|
|
20230719,091800,9533100,49550,48650,49550,48650,95
|
|
20230719,091700,4870200,48650,48650,48650,48650,7
|
|
20230719,091600,4529650,48650,48650,48650,48650,0
|
|
20230719,091500,4529650,48650,48650,48650,48650,0
|
|
20230719,091400,4529650,48650,48650,48650,48650,0
|
|
20230719,091300,4529650,48650,48650,48650,48650,0
|
|
20230719,091200,4529650,48650,48650,48650,48650,58
|
|
20230719,091100,1707950,48700,48700,48700,48700,5
|
|
20230719,091000,1464450,48700,48700,48700,48700,0
|
|
20230719,090900,1464450,48700,48700,48700,48700,0
|
|
20230719,090800,1464450,48700,48700,48700,48700,0
|
|
20230719,090700,1464450,48700,48700,48700,48700,5
|
|
20230719,090600,1220950,48700,48700,48700,48700,0
|
|
20230719,090500,1220950,48700,48700,48700,48700,1
|
|
20230719,090400,1172250,48700,48700,48700,48700,1
|
|
20230719,090300,1123550,48950,48950,48950,48950,4
|
|
20230719,090200,927750,48600,48600,48600,48600,0
|
|
20230719,090100,927750,48600,48700,48700,48600,9
|
|
20230719,090000,490000,49000,49000,49000,49000,10
|