623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192000,599312290,6530,6530,6530,6530,1882
|
|
20230719,191900,599312290,6530,6530,6530,6530,0
|
|
20230719,191800,599312290,6530,6530,6530,6530,0
|
|
20230719,191700,599312290,6530,6530,6530,6530,0
|
|
20230719,191600,599312290,6530,6530,6530,6530,0
|
|
20230719,191500,599312290,6530,6530,6530,6530,0
|
|
20230719,191400,599312290,6530,6530,6530,6530,0
|
|
20230719,191300,599312290,6530,6530,6530,6530,0
|
|
20230719,191200,599312290,6530,6530,6530,6530,0
|
|
20230719,191100,599312290,6530,6530,6530,6530,0
|
|
20230719,191000,599312290,6530,6530,6530,6530,0
|
|
20230719,190900,599312290,6530,6530,6530,6530,0
|
|
20230719,190800,599312290,6530,6530,6530,6530,0
|
|
20230719,190700,599312290,6530,6530,6530,6530,0
|
|
20230719,190600,599312290,6530,6530,6530,6530,0
|
|
20230719,190500,599312290,6530,6530,6530,6530,0
|
|
20230719,190400,599312290,6530,6530,6530,6530,0
|
|
20230719,190300,599312290,6530,6530,6530,6530,0
|
|
20230719,190200,599312290,6530,6530,6530,6530,0
|
|
20230719,190100,599312290,6530,6530,6530,6530,0
|
|
20230719,190000,599312290,6530,6530,6530,6530,0
|
|
20230719,185900,599312290,6530,6530,6530,6530,0
|
|
20230719,185800,599312290,6530,6530,6530,6530,0
|
|
20230719,185700,599312290,6530,6530,6530,6530,0
|
|
20230719,185600,599312290,6530,6530,6530,6530,0
|
|
20230719,185500,599312290,6530,6530,6530,6530,0
|
|
20230719,185400,599312290,6530,6530,6530,6530,0
|
|
20230719,185300,599312290,6530,6530,6530,6530,0
|
|
20230719,185200,599312290,6530,6530,6530,6530,0
|
|
20230719,185100,599312290,6530,6530,6530,6530,0
|
|
20230719,185000,599312290,6530,6530,6530,6530,1882
|
|
20230719,184900,599312290,6530,6530,6530,6530,0
|
|
20230719,184800,599312290,6530,6530,6530,6530,0
|
|
20230719,184700,599312290,6530,6530,6530,6530,0
|
|
20230719,184600,599312290,6530,6530,6530,6530,0
|
|
20230719,184500,599312290,6530,6530,6530,6530,0
|
|
20230719,184400,599312290,6530,6530,6530,6530,0
|
|
20230719,184300,599312290,6530,6530,6530,6530,0
|
|
20230719,184200,599312290,6530,6530,6530,6530,0
|
|
20230719,184100,599312290,6530,6530,6530,6530,0
|
|
20230719,184000,599312290,6530,6530,6530,6530,0
|
|
20230719,183900,599312290,6530,6530,6530,6530,0
|
|
20230719,183800,599312290,6530,6530,6530,6530,0
|
|
20230719,183700,599312290,6530,6530,6530,6530,0
|
|
20230719,183600,599312290,6530,6530,6530,6530,0
|
|
20230719,183500,599312290,6530,6530,6530,6530,0
|
|
20230719,183400,599312290,6530,6530,6530,6530,0
|
|
20230719,183300,599312290,6530,6530,6530,6530,0
|
|
20230719,183200,599312290,6530,6530,6530,6530,0
|
|
20230719,183100,599312290,6530,6530,6530,6530,0
|
|
20230719,183000,599312290,6530,6530,6530,6530,0
|
|
20230719,182900,599312290,6530,6530,6530,6530,0
|
|
20230719,182800,599312290,6530,6530,6530,6530,0
|
|
20230719,182700,599312290,6530,6530,6530,6530,0
|
|
20230719,182600,599312290,6530,6530,6530,6530,0
|
|
20230719,182500,599312290,6530,6530,6530,6530,0
|
|
20230719,182400,599312290,6530,6530,6530,6530,0
|
|
20230719,182300,599312290,6530,6530,6530,6530,0
|
|
20230719,182200,599312290,6530,6530,6530,6530,0
|
|
20230719,182100,599312290,6530,6530,6530,6530,0
|
|
20230719,182000,599312290,6530,6530,6530,6530,1882
|
|
20230719,181900,599312290,6530,6530,6530,6530,0
|
|
20230719,181800,599312290,6530,6530,6530,6530,0
|
|
20230719,181700,599312290,6530,6530,6530,6530,0
|
|
20230719,181600,599312290,6530,6530,6530,6530,0
|
|
20230719,181500,599312290,6530,6530,6530,6530,0
|
|
20230719,181400,599312290,6530,6530,6530,6530,0
|
|
20230719,181300,599312290,6530,6530,6530,6530,0
|
|
20230719,181200,599312290,6530,6530,6530,6530,0
|
|
20230719,181100,599312290,6530,6530,6530,6530,0
|
|
20230719,181000,599312290,6530,6530,6530,6530,0
|
|
20230719,180900,599312290,6530,6530,6530,6530,0
|
|
20230719,180800,599312290,6530,6530,6530,6530,0
|
|
20230719,180700,599312290,6530,6530,6530,6530,0
|
|
20230719,180600,599312290,6530,6530,6530,6530,0
|
|
20230719,180500,599312290,6530,6530,6530,6530,0
|
|
20230719,180400,599312290,6530,6530,6530,6530,0
|
|
20230719,180300,599312290,6530,6530,6530,6530,0
|
|
20230719,180200,599312290,6530,6530,6530,6530,0
|
|
20230719,180100,599312290,6530,6530,6530,6530,0
|
|
20230719,180000,599312290,6530,6530,6530,6530,0
|
|
20230719,175900,599312290,6530,6530,6530,6530,0
|
|
20230719,175800,599312290,6530,6530,6530,6530,0
|
|
20230719,175700,599312290,6530,6530,6530,6530,0
|
|
20230719,175600,599312290,6530,6530,6530,6530,0
|
|
20230719,175500,599312290,6530,6530,6530,6530,0
|
|
20230719,175400,599312290,6530,6530,6530,6530,0
|
|
20230719,175300,599312290,6530,6530,6530,6530,0
|
|
20230719,175200,599312290,6530,6530,6530,6530,0
|
|
20230719,175100,599312290,6530,6530,6530,6530,0
|
|
20230719,175000,599312290,6530,6530,6530,6530,1882
|
|
20230719,174900,599312290,6530,6530,6530,6530,0
|
|
20230719,174800,599312290,6530,6530,6530,6530,0
|
|
20230719,174700,599312290,6530,6530,6530,6530,0
|
|
20230719,174600,599312290,6530,6530,6530,6530,0
|
|
20230719,174500,599312290,6530,6530,6530,6530,0
|
|
20230719,174400,599312290,6530,6530,6530,6530,0
|
|
20230719,174300,599312290,6530,6530,6530,6530,0
|
|
20230719,174200,599312290,6530,6530,6530,6530,0
|
|
20230719,174100,599312290,6530,6530,6530,6530,0
|
|
20230719,174000,599312290,6530,6530,6530,6530,0
|
|
20230719,173900,599312290,6530,6530,6530,6530,0
|
|
20230719,173800,599312290,6530,6530,6530,6530,0
|
|
20230719,173700,599312290,6530,6530,6530,6530,0
|
|
20230719,173600,599312290,6530,6530,6530,6530,0
|
|
20230719,173500,599312290,6530,6530,6530,6530,0
|
|
20230719,173400,599312290,6530,6530,6530,6530,0
|
|
20230719,173300,599312290,6530,6530,6530,6530,0
|
|
20230719,173200,599312290,6530,6530,6530,6530,0
|
|
20230719,173100,599312290,6530,6530,6530,6530,0
|
|
20230719,173000,599312290,6530,6530,6530,6530,0
|
|
20230719,172900,599312290,6530,6530,6530,6530,0
|
|
20230719,172800,599312290,6530,6530,6530,6530,0
|
|
20230719,172700,599312290,6530,6530,6530,6530,0
|
|
20230719,172600,599312290,6530,6530,6530,6530,0
|
|
20230719,172500,599312290,6530,6530,6530,6530,0
|
|
20230719,172400,599312290,6530,6530,6530,6530,0
|
|
20230719,172300,599312290,6530,6530,6530,6530,0
|
|
20230719,172200,599312290,6530,6530,6530,6530,0
|
|
20230719,172100,599312290,6530,6530,6530,6530,0
|
|
20230719,172000,599312290,6530,6530,6530,6530,1882
|
|
20230719,171900,599312290,6530,6530,6530,6530,0
|
|
20230719,171800,599312290,6530,6530,6530,6530,0
|
|
20230719,171700,599312290,6530,6530,6530,6530,0
|
|
20230719,171600,599312290,6530,6530,6530,6530,0
|
|
20230719,171500,599312290,6530,6530,6530,6530,0
|
|
20230719,171400,599312290,6530,6530,6530,6530,0
|
|
20230719,171300,599312290,6530,6530,6530,6530,0
|
|
20230719,171200,599312290,6530,6530,6530,6530,0
|
|
20230719,171100,599312290,6530,6530,6530,6530,0
|
|
20230719,171000,599312290,6530,6530,6530,6530,0
|
|
20230719,170900,599312290,6530,6530,6530,6530,0
|
|
20230719,170800,599312290,6530,6530,6530,6530,0
|
|
20230719,170700,599312290,6530,6530,6530,6530,0
|
|
20230719,170600,599312290,6530,6530,6530,6530,0
|
|
20230719,170500,599312290,6530,6530,6530,6530,0
|
|
20230719,170400,599312290,6530,6530,6530,6530,0
|
|
20230719,170300,599312290,6530,6530,6530,6530,0
|
|
20230719,170200,599312290,6530,6530,6530,6530,0
|
|
20230719,170100,599312290,6530,6530,6530,6530,0
|
|
20230719,170000,599312290,6530,6530,6530,6530,0
|
|
20230719,165900,599312290,6530,6530,6530,6530,0
|
|
20230719,165800,599312290,6530,6530,6530,6530,0
|
|
20230719,165700,599312290,6530,6530,6530,6530,0
|
|
20230719,165600,599312290,6530,6530,6530,6530,0
|
|
20230719,165500,599312290,6530,6530,6530,6530,0
|
|
20230719,165400,599312290,6530,6530,6530,6530,0
|
|
20230719,165300,599312290,6530,6530,6530,6530,0
|
|
20230719,165200,599312290,6530,6530,6530,6530,0
|
|
20230719,165100,599312290,6530,6530,6530,6530,0
|
|
20230719,165000,599312290,6530,6530,6530,6530,1882
|
|
20230719,164900,599312290,6530,6530,6530,6530,0
|
|
20230719,164800,599312290,6530,6530,6530,6530,0
|
|
20230719,164700,599312290,6530,6530,6530,6530,0
|
|
20230719,164600,599312290,6530,6530,6530,6530,0
|
|
20230719,164500,599312290,6530,6530,6530,6530,0
|
|
20230719,164400,599312290,6530,6530,6530,6530,0
|
|
20230719,164300,599312290,6530,6530,6530,6530,0
|
|
20230719,164200,599312290,6530,6530,6530,6530,0
|
|
20230719,164100,599312290,6530,6530,6530,6530,0
|
|
20230719,164000,599312290,6530,6530,6530,6530,0
|
|
20230719,163900,599312290,6530,6530,6530,6530,0
|
|
20230719,163800,599312290,6530,6530,6530,6530,0
|
|
20230719,163700,599312290,6530,6530,6530,6530,0
|
|
20230719,163600,599312290,6530,6530,6530,6530,0
|
|
20230719,163500,599312290,6530,6530,6530,6530,0
|
|
20230719,163400,599312290,6530,6530,6530,6530,0
|
|
20230719,163300,599312290,6530,6530,6530,6530,0
|
|
20230719,163200,599312290,6530,6530,6530,6530,0
|
|
20230719,163100,599312290,6530,6530,6530,6530,0
|
|
20230719,163000,599312290,6530,6530,6530,6530,0
|
|
20230719,162900,599312290,6530,6530,6530,6530,0
|
|
20230719,162800,599312290,6530,6530,6530,6530,0
|
|
20230719,162700,599312290,6530,6530,6530,6530,0
|
|
20230719,162600,599312290,6530,6530,6530,6530,0
|
|
20230719,162500,599312290,6530,6530,6530,6530,0
|
|
20230719,162400,599312290,6530,6530,6530,6530,0
|
|
20230719,162300,599312290,6530,6530,6530,6530,0
|
|
20230719,162200,599312290,6530,6530,6530,6530,0
|
|
20230719,162100,599312290,6530,6530,6530,6530,0
|
|
20230719,162000,599312290,6530,6530,6530,6530,1882
|
|
20230719,161900,599312290,6530,6530,6530,6530,0
|
|
20230719,161800,599312290,6530,6530,6530,6530,0
|
|
20230719,161700,599312290,6530,6530,6530,6530,0
|
|
20230719,161600,599312290,6530,6530,6530,6530,0
|
|
20230719,161500,599312290,6530,6530,6530,6530,0
|
|
20230719,161400,599312290,6530,6530,6530,6530,0
|
|
20230719,161300,599312290,6530,6530,6530,6530,0
|
|
20230719,161200,599312290,6530,6530,6530,6530,0
|
|
20230719,161100,599312290,6530,6530,6530,6530,0
|
|
20230719,161000,599312290,6530,6530,6530,6530,0
|
|
20230719,160900,599312290,6530,6530,6530,6530,0
|
|
20230719,160800,599312290,6530,6530,6530,6530,0
|
|
20230719,160700,599312290,6530,6530,6530,6530,0
|
|
20230719,160600,599312290,6530,6530,6530,6530,0
|
|
20230719,160500,599312290,6530,6530,6530,6530,0
|
|
20230719,160400,599312290,6530,6530,6530,6530,0
|
|
20230719,160300,599312290,6530,6530,6530,6530,0
|
|
20230719,160200,599312290,6530,6530,6530,6530,0
|
|
20230719,160100,599312290,6530,6530,6530,6530,0
|
|
20230719,160000,599312290,6530,6530,6530,6530,0
|
|
20230719,155900,599312290,6530,6530,6530,6530,0
|
|
20230719,155800,599312290,6530,6530,6530,6530,0
|
|
20230719,155700,599312290,6530,6530,6530,6530,0
|
|
20230719,155600,599312290,6530,6530,6530,6530,0
|
|
20230719,155500,599312290,6530,6530,6530,6530,0
|
|
20230719,155400,599312290,6530,6530,6530,6530,0
|
|
20230719,155300,599312290,6530,6530,6530,6530,0
|
|
20230719,155200,599312290,6530,6530,6530,6530,0
|
|
20230719,155100,599312290,6530,6530,6530,6530,0
|
|
20230719,155000,599312290,6530,6530,6530,6530,1882
|
|
20230719,154900,599312290,6530,6530,6530,6530,0
|
|
20230719,154800,599312290,6530,6530,6530,6530,0
|
|
20230719,154700,599312290,6530,6530,6530,6530,0
|
|
20230719,154600,599312290,6530,6530,6530,6530,0
|
|
20230719,154500,599312290,6530,6530,6530,6530,0
|
|
20230719,154400,599312290,6530,6530,6530,6530,0
|
|
20230719,154300,599312290,6530,6530,6530,6530,0
|
|
20230719,154200,599312290,6530,6530,6530,6530,0
|
|
20230719,154100,599312290,6530,6530,6530,6530,0
|
|
20230719,154000,599312290,6530,6530,6530,6530,0
|
|
20230719,153900,599312290,6530,6530,6530,6530,0
|
|
20230719,153800,599312290,6530,6530,6530,6530,0
|
|
20230719,153700,599312290,6530,6530,6530,6530,0
|
|
20230719,153600,599312290,6530,6530,6530,6530,0
|
|
20230719,153500,599312290,6530,6530,6530,6530,0
|
|
20230719,153400,599312290,6530,6530,6530,6530,0
|
|
20230719,153300,599312290,6530,6530,6530,6530,0
|
|
20230719,153200,599312290,6530,6530,6530,6530,0
|
|
20230719,153100,599312290,6530,6530,6530,6530,0
|
|
20230719,153000,599312290,6530,6530,6530,6530,1882
|
|
20230719,152900,587022830,6550,6550,6550,6550,0
|
|
20230719,152800,587022830,6550,6550,6550,6550,0
|
|
20230719,152700,587022830,6550,6550,6550,6550,0
|
|
20230719,152600,587022830,6550,6550,6550,6550,0
|
|
20230719,152500,587022830,6550,6550,6550,6550,0
|
|
20230719,152400,587022830,6550,6550,6550,6550,0
|
|
20230719,152300,587022830,6550,6550,6550,6550,0
|
|
20230719,152200,587022830,6550,6550,6550,6550,0
|
|
20230719,152100,587022830,6550,6550,6550,6550,0
|
|
20230719,152000,587022830,6550,6550,6550,6550,0
|
|
20230719,151900,587022830,6550,6510,6550,6510,439
|
|
20230719,151800,584147840,6510,6500,6540,6490,174
|
|
20230719,151700,583016420,6490,6510,6520,6490,436
|
|
20230719,151600,580182530,6510,6520,6520,6510,153
|
|
20230719,151500,579185780,6520,6540,6550,6520,256
|
|
20230719,151400,577511860,6550,6550,6550,6550,208
|
|
20230719,151300,576149460,6550,6550,6550,6550,3
|
|
20230719,151200,576129810,6560,6560,6560,6560,0
|
|
20230719,151100,576129810,6560,6560,6560,6550,1598
|
|
20230719,151000,565647400,6560,6560,6560,6560,292
|
|
20230719,150900,563731880,6560,6560,6560,6560,0
|
|
20230719,150800,563731880,6560,6560,6560,6560,188
|
|
20230719,150700,562498600,6560,6560,6560,6560,230
|
|
20230719,150600,560989800,6560,6550,6560,6550,1560
|
|
20230719,150500,550771790,6550,6550,6550,6550,2499
|
|
20230719,150400,534403340,6550,6540,6550,6540,2499
|
|
20230719,150300,518056160,6540,6540,6540,6540,228
|
|
20230719,150200,516565040,6540,6540,6540,6540,1
|
|
20230719,150100,516558500,6530,6530,6530,6530,622
|
|
20230719,150000,512496840,6530,6530,6530,6530,628
|
|
20230719,145900,508396000,6530,6530,6530,6530,323
|
|
20230719,145800,506286810,6530,6530,6530,6530,0
|
|
20230719,145700,506286810,6530,6530,6530,6530,22
|
|
20230719,145600,506143150,6530,6530,6530,6530,5
|
|
20230719,145500,506110500,6530,6540,6540,6530,80
|
|
20230719,145400,505588090,6530,6540,6540,6530,820
|
|
20230719,145300,500225900,6540,6530,6540,6530,1391
|
|
20230719,145200,491134630,6530,6530,6530,6530,755
|
|
20230719,145100,486204480,6530,6530,6530,6530,316
|
|
20230719,145000,484141000,6520,6530,6530,6520,823
|
|
20230719,144900,478768310,6530,6500,6530,6500,3220
|
|
20230719,144800,457822280,6490,6490,6490,6490,1
|
|
20230719,144700,457815790,6500,6500,6500,6500,0
|
|
20230719,144600,457815790,6500,6500,6500,6500,0
|
|
20230719,144500,457815790,6500,6500,6500,6500,4
|
|
20230719,144400,457789790,6500,6500,6500,6500,0
|
|
20230719,144300,457789790,6500,6500,6500,6500,0
|
|
20230719,144200,457789790,6500,6500,6500,6500,481
|
|
20230719,144100,454663290,6490,6490,6490,6490,0
|
|
20230719,144000,454663290,6490,6490,6490,6490,0
|
|
20230719,143900,454663290,6490,6490,6490,6490,93
|
|
20230719,143800,454059720,6490,6490,6490,6490,696
|
|
20230719,143700,449542680,6500,6500,6500,6500,0
|
|
20230719,143600,449542680,6500,6500,6500,6500,0
|
|
20230719,143500,449542680,6500,6500,6500,6500,20
|
|
20230719,143400,449412680,6500,6500,6500,6500,79
|
|
20230719,143300,448899180,6500,6500,6500,6500,121
|
|
20230719,143200,448112680,6500,6500,6500,6500,645
|
|
20230719,143100,443920180,6500,6500,6500,6500,0
|
|
20230719,143000,443920180,6500,6500,6500,6500,48
|
|
20230719,142900,443608180,6500,6500,6500,6500,71
|
|
20230719,142800,443146680,6500,6500,6500,6500,431
|
|
20230719,142700,440345180,6510,6510,6510,6510,1
|
|
20230719,142600,440338670,6500,6500,6500,6500,0
|
|
20230719,142500,440338670,6500,6500,6500,6500,9
|
|
20230719,142400,440280170,6500,6500,6500,6500,20
|
|
20230719,142300,440150170,6510,6510,6510,6510,35
|
|
20230719,142200,439922320,6500,6500,6500,6500,20
|
|
20230719,142100,439792320,6500,6500,6500,6500,1
|
|
20230719,142000,439785820,6500,6500,6500,6500,0
|
|
20230719,141900,439785820,6500,6500,6500,6500,0
|
|
20230719,141800,439785820,6500,6500,6500,6500,0
|
|
20230719,141700,439785820,6500,6500,6500,6500,0
|
|
20230719,141600,439785820,6500,6510,6510,6500,31
|
|
20230719,141500,439584120,6500,6500,6500,6500,0
|
|
20230719,141400,439584120,6500,6500,6500,6500,30
|
|
20230719,141300,439389120,6500,6500,6500,6500,0
|
|
20230719,141200,439389120,6500,6500,6500,6500,0
|
|
20230719,141100,439389120,6500,6500,6500,6500,50
|
|
20230719,141000,439064120,6500,6500,6500,6500,1101
|
|
20230719,140900,431907620,6510,6510,6510,6510,387
|
|
20230719,140800,429388250,6520,6520,6520,6520,0
|
|
20230719,140700,429388250,6520,6520,6520,6520,2
|
|
20230719,140600,429375210,6520,6520,6520,6520,122
|
|
20230719,140500,428579770,6520,6520,6520,6520,542
|
|
20230719,140400,425045930,6520,6520,6520,6520,144
|
|
20230719,140300,424107050,6520,6520,6520,6520,1
|
|
20230719,140200,424100530,6530,6520,6530,6520,2
|
|
20230719,140100,424087480,6520,6520,6520,6520,101
|
|
20230719,140000,423428960,6520,6520,6520,6520,48
|
|
20230719,135900,423116000,6520,6520,6520,6520,506
|
|
20230719,135800,419816880,6530,6530,6530,6530,148
|
|
20230719,135700,418850440,6530,6530,6530,6530,131
|
|
20230719,135600,417995010,6530,6530,6530,6530,2
|
|
20230719,135500,417981950,6530,6530,6530,6530,1090
|
|
20230719,135400,410864250,6520,6520,6520,6520,0
|
|
20230719,135300,410864250,6520,6520,6520,6520,0
|
|
20230719,135200,410864250,6520,6520,6520,6520,0
|
|
20230719,135100,410864250,6520,6530,6530,6520,110
|
|
20230719,135000,410146950,6530,6530,6530,6530,0
|
|
20230719,134900,410146950,6530,6530,6530,6530,0
|
|
20230719,134800,410146950,6530,6530,6530,6530,0
|
|
20230719,134700,410146950,6530,6530,6530,6530,0
|
|
20230719,134600,410146950,6530,6530,6530,6530,0
|
|
20230719,134500,410146950,6530,6530,6530,6530,0
|
|
20230719,134400,410146950,6530,6530,6530,6530,0
|
|
20230719,134300,410146950,6530,6530,6530,6530,0
|
|
20230719,134200,410146950,6530,6530,6530,6530,0
|
|
20230719,134100,410146950,6530,6530,6530,6530,0
|
|
20230719,134000,410146950,6530,6530,6530,6530,0
|
|
20230719,133900,410146950,6530,6530,6530,6530,0
|
|
20230719,133800,410146950,6530,6530,6530,6530,0
|
|
20230719,133700,410146950,6530,6520,6530,6520,507
|
|
20230719,133600,406841240,6530,6520,6530,6520,273
|
|
20230719,133500,405060550,6520,6520,6520,6520,246
|
|
20230719,133400,403456630,6510,6510,6510,6510,0
|
|
20230719,133300,403456630,6510,6510,6510,6510,0
|
|
20230719,133200,403456630,6510,6510,6510,6510,0
|
|
20230719,133100,403456630,6510,6510,6510,6510,0
|
|
20230719,133000,403456630,6510,6520,6520,6480,2335
|
|
20230719,132900,388288800,6510,6510,6510,6510,0
|
|
20230719,132800,388288800,6510,6510,6510,6510,279
|
|
20230719,132700,386472510,6520,6520,6520,6520,0
|
|
20230719,132600,386472510,6520,6520,6520,6520,0
|
|
20230719,132500,386472510,6520,6520,6520,6520,34
|
|
20230719,132400,386250830,6520,6500,6520,6500,8
|
|
20230719,132300,386198810,6510,6510,6510,6510,216
|
|
20230719,132200,384792650,6500,6500,6500,6500,20
|
|
20230719,132100,384662650,6510,6510,6510,6510,0
|
|
20230719,132000,384662650,6510,6510,6510,6510,0
|
|
20230719,131900,384662650,6510,6510,6510,6510,0
|
|
20230719,131800,384662650,6510,6510,6510,6510,37
|
|
20230719,131700,384421780,6510,6510,6510,6510,50
|
|
20230719,131600,384096280,6510,6510,6510,6510,103
|
|
20230719,131500,383425750,6500,6500,6500,6500,938
|
|
20230719,131400,377328750,6500,6500,6500,6500,105
|
|
20230719,131300,376646250,6510,6510,6510,6510,153
|
|
20230719,131200,375650220,6520,6520,6520,6520,700
|
|
20230719,131100,371086220,6520,6520,6520,6520,0
|
|
20230719,131000,371086220,6520,6510,6520,6510,51
|
|
20230719,130900,370753710,6530,6520,6530,6520,71
|
|
20230719,130800,370290780,6520,6520,6520,6520,0
|
|
20230719,130700,370290780,6520,6520,6520,6520,0
|
|
20230719,130600,370290780,6520,6520,6520,6520,50
|
|
20230719,130500,369964780,6510,6510,6510,6510,0
|
|
20230719,130400,369964780,6510,6510,6510,6510,100
|
|
20230719,130300,369313780,6520,6520,6520,6520,88
|
|
20230719,130200,368740020,6520,6520,6520,6520,1
|
|
20230719,130100,368733500,6510,6500,6510,6500,580
|
|
20230719,130000,364960200,6500,6500,6500,6500,0
|
|
20230719,125900,364960200,6500,6500,6500,6500,35
|
|
20230719,125800,364732700,6500,6500,6500,6500,0
|
|
20230719,125700,364732700,6500,6500,6500,6500,0
|
|
20230719,125600,364732700,6500,6500,6500,6500,120
|
|
20230719,125500,363952700,6500,6500,6500,6500,0
|
|
20230719,125400,363952700,6500,6500,6500,6500,282
|
|
20230719,125300,362119700,6500,6500,6500,6500,363
|
|
20230719,125200,359760200,6500,6500,6500,6500,0
|
|
20230719,125100,359760200,6500,6500,6500,6500,0
|
|
20230719,125000,359760200,6500,6500,6500,6500,0
|
|
20230719,124900,359760200,6500,6500,6500,6500,0
|
|
20230719,124800,359760200,6500,6500,6500,6500,227
|
|
20230719,124700,358284700,6500,6500,6500,6500,0
|
|
20230719,124600,358284700,6500,6500,6500,6500,44
|
|
20230719,124500,357998700,6510,6500,6510,6500,12
|
|
20230719,124400,357920680,6500,6500,6500,6500,0
|
|
20230719,124300,357920680,6500,6510,6510,6500,16
|
|
20230719,124200,357816620,6500,6500,6500,6500,471
|
|
20230719,124100,354755120,6500,6500,6500,6500,0
|
|
20230719,124000,354755120,6500,6500,6500,6500,0
|
|
20230719,123900,354755120,6500,6500,6500,6500,0
|
|
20230719,123800,354755120,6500,6500,6500,6500,0
|
|
20230719,123700,354755120,6500,6500,6500,6500,0
|
|
20230719,123600,354755120,6500,6500,6500,6500,0
|
|
20230719,123500,354755120,6500,6500,6500,6500,0
|
|
20230719,123400,354755120,6500,6500,6500,6500,15
|
|
20230719,123300,354657620,6500,6500,6500,6500,0
|
|
20230719,123200,354657620,6500,6500,6500,6500,0
|
|
20230719,123100,354657620,6500,6510,6510,6500,121
|
|
20230719,123000,353871090,6520,6520,6520,6520,0
|
|
20230719,122900,353871090,6520,6520,6520,6520,0
|
|
20230719,122800,353871090,6520,6520,6520,6520,61
|
|
20230719,122700,353473370,6520,6520,6520,6520,0
|
|
20230719,122600,353473370,6520,6520,6520,6520,0
|
|
20230719,122500,353473370,6520,6510,6520,6510,175
|
|
20230719,122400,352334030,6500,6500,6500,6500,0
|
|
20230719,122300,352334030,6500,6500,6500,6500,0
|
|
20230719,122200,352334030,6500,6500,6500,6500,51
|
|
20230719,122100,352002530,6510,6510,6510,6510,83
|
|
20230719,122000,351462200,6520,6510,6520,6510,110
|
|
20230719,121900,350745550,6510,6510,6510,6510,0
|
|
20230719,121800,350745550,6510,6510,6510,6510,581
|
|
20230719,121700,346963240,6530,6530,6530,6530,0
|
|
20230719,121600,346963240,6530,6530,6530,6530,0
|
|
20230719,121500,346963240,6530,6530,6530,6530,0
|
|
20230719,121400,346963240,6530,6530,6530,6530,300
|
|
20230719,121300,345004240,6520,6520,6520,6520,5
|
|
20230719,121200,344971640,6530,6520,6530,6520,261
|
|
20230719,121100,343269620,6520,6520,6520,6520,100
|
|
20230719,121000,342617620,6520,6520,6520,6520,25
|
|
20230719,120900,342454620,6530,6530,6530,6530,1
|
|
20230719,120800,342448090,6530,6530,6530,6530,0
|
|
20230719,120700,342448090,6530,6520,6530,6520,245
|
|
20230719,120600,340850190,6510,6510,6510,6510,0
|
|
20230719,120500,340850190,6510,6510,6510,6510,98
|
|
20230719,120400,340212210,6520,6520,6520,6520,0
|
|
20230719,120300,340212210,6520,6520,6520,6520,0
|
|
20230719,120200,340212210,6520,6520,6520,6520,0
|
|
20230719,120100,340212210,6520,6520,6520,6520,0
|
|
20230719,120000,340212210,6520,6520,6520,6520,0
|
|
20230719,115900,340212210,6520,6510,6520,6510,126
|
|
20230719,115800,339391190,6520,6520,6520,6520,0
|
|
20230719,115700,339391190,6520,6520,6520,6520,0
|
|
20230719,115600,339391190,6520,6520,6520,6520,3
|
|
20230719,115500,339371630,6520,6520,6520,6520,1
|
|
20230719,115400,339365110,6510,6510,6510,6510,0
|
|
20230719,115300,339365110,6510,6510,6510,6510,0
|
|
20230719,115200,339365110,6510,6510,6510,6510,0
|
|
20230719,115100,339365110,6510,6510,6510,6510,0
|
|
20230719,115000,339365110,6510,6510,6510,6510,0
|
|
20230719,114900,339365110,6510,6510,6510,6510,52
|
|
20230719,114800,339026590,6490,6490,6490,6490,200
|
|
20230719,114700,337728590,6500,6500,6500,6500,358
|
|
20230719,114600,335401590,6510,6510,6510,6510,0
|
|
20230719,114500,335401590,6510,6510,6510,6510,0
|
|
20230719,114400,335401590,6510,6510,6510,6510,0
|
|
20230719,114300,335401590,6510,6520,6520,6510,955
|
|
20230719,114200,329179950,6520,6510,6520,6510,121
|
|
20230719,114100,328391340,6520,6520,6520,6520,13
|
|
20230719,114000,328306580,6510,6510,6510,6510,0
|
|
20230719,113900,328306580,6510,6510,6510,6510,0
|
|
20230719,113800,328306580,6510,6510,6510,6510,0
|
|
20230719,113700,328306580,6510,6520,6520,6510,75
|
|
20230719,113600,327818320,6510,6510,6510,6510,50
|
|
20230719,113500,327492820,6510,6510,6510,6510,0
|
|
20230719,113400,327492820,6510,6500,6510,6500,1057
|
|
20230719,113300,320617510,6490,6490,6490,6490,0
|
|
20230719,113200,320617510,6490,6490,6490,6490,0
|
|
20230719,113100,320617510,6490,6490,6490,6490,37
|
|
20230719,113000,320377380,6490,6490,6490,6490,0
|
|
20230719,112900,320377380,6490,6490,6490,6490,0
|
|
20230719,112800,320377380,6490,6500,6500,6490,680
|
|
20230719,112700,315959880,6500,6500,6500,6500,30
|
|
20230719,112600,315764880,6520,6520,6520,6520,160
|
|
20230719,112500,314721680,6500,6500,6500,6500,0
|
|
20230719,112400,314721680,6500,6500,6500,6500,0
|
|
20230719,112300,314721680,6500,6500,6500,6500,0
|
|
20230719,112200,314721680,6500,6500,6500,6500,0
|
|
20230719,112100,314721680,6500,6500,6500,6500,46
|
|
20230719,112000,314422680,6500,6500,6500,6500,0
|
|
20230719,111900,314422680,6500,6500,6500,6500,0
|
|
20230719,111800,314422680,6500,6500,6500,6500,965
|
|
20230719,111700,308150180,6500,6500,6500,6500,20
|
|
20230719,111600,308020180,6500,6500,6500,6500,55
|
|
20230719,111500,307662680,6500,6500,6500,6500,0
|
|
20230719,111400,307662680,6500,6500,6500,6500,11
|
|
20230719,111300,307591180,6500,6500,6500,6500,191
|
|
20230719,111200,306349680,6490,6480,6490,6480,215
|
|
20230719,111100,304955250,6470,6470,6470,6470,10
|
|
20230719,111000,304890550,6470,6480,6480,6470,1121
|
|
20230719,110900,297635800,6470,6480,6480,6470,12
|
|
20230719,110800,297558100,6470,6470,6480,6470,5
|
|
20230719,110700,297525730,6480,6480,6480,6480,0
|
|
20230719,110600,297525730,6480,6480,6480,6480,0
|
|
20230719,110500,297525730,6480,6480,6480,6480,0
|
|
20230719,110400,297525730,6480,6480,6480,6480,528
|
|
20230719,110300,294104290,6490,6490,6490,6490,0
|
|
20230719,110200,294104290,6490,6490,6490,6490,74
|
|
20230719,110100,293624030,6480,6490,6490,6480,3630
|
|
20230719,110000,270073520,6500,6500,6500,6500,0
|
|
20230719,105900,270073520,6500,6500,6500,6500,0
|
|
20230719,105800,270073520,6500,6500,6500,6500,0
|
|
20230719,105700,270073520,6500,6500,6500,6500,0
|
|
20230719,105600,270073520,6500,6500,6500,6500,0
|
|
20230719,105500,270073520,6500,6500,6500,6500,119
|
|
20230719,105400,269300020,6510,6510,6510,6510,0
|
|
20230719,105300,269300020,6510,6510,6510,6510,129
|
|
20230719,105200,268460230,6520,6520,6520,6520,1
|
|
20230719,105100,268453710,6530,6530,6530,6530,0
|
|
20230719,105000,268453710,6530,6530,6530,6530,0
|
|
20230719,104900,268453710,6530,6530,6530,6530,0
|
|
20230719,104800,268453710,6530,6530,6530,6530,0
|
|
20230719,104700,268453710,6530,6530,6530,6530,0
|
|
20230719,104600,268453710,6530,6530,6530,6530,168
|
|
20230719,104500,267356670,6530,6530,6530,6530,1
|
|
20230719,104400,267350140,6540,6540,6540,6540,0
|
|
20230719,104300,267350140,6540,6540,6540,6540,81
|
|
20230719,104200,266820400,6550,6550,6550,6550,1
|
|
20230719,104100,266813850,6550,6540,6550,6540,3038
|
|
20230719,104000,246915950,6550,6550,6550,6550,1
|
|
20230719,103900,246909400,6530,6540,6540,6530,355
|
|
20230719,103800,244589500,6550,6560,6570,6550,165
|
|
20230719,103700,243508140,6580,6510,6580,6510,2631
|
|
20230719,103600,226309320,6520,6500,6520,6500,764
|
|
20230719,103500,221337730,6490,6490,6490,6490,83
|
|
20230719,103400,220799060,6510,6490,6510,6490,1021
|
|
20230719,103300,214170120,6490,6490,6490,6490,1
|
|
20230719,103200,214163630,6470,6480,6480,6470,243
|
|
20230719,103100,212591050,6480,6480,6480,6480,86
|
|
20230719,103000,212033770,6490,6480,6490,6480,9
|
|
20230719,102900,211975440,6480,6480,6480,6480,180
|
|
20230719,102800,210809040,6480,6490,6490,6480,16
|
|
20230719,102700,210705350,6480,6480,6480,6480,0
|
|
20230719,102600,210705350,6480,6480,6480,6480,2172
|
|
20230719,102500,196630790,6470,6470,6470,6470,642
|
|
20230719,102400,192477050,6480,6480,6480,6480,0
|
|
20230719,102300,192477050,6480,6490,6490,6480,1359
|
|
20230719,102200,183670720,6480,6480,6480,6480,0
|
|
20230719,102100,183670720,6480,6480,6480,6480,0
|
|
20230719,102000,183670720,6480,6480,6480,6480,717
|
|
20230719,101900,179024560,6480,6480,6480,6480,500
|
|
20230719,101800,175784560,6480,6480,6480,6480,0
|
|
20230719,101700,175784560,6480,6480,6480,6480,100
|
|
20230719,101600,175136560,6480,6480,6480,6480,217
|
|
20230719,101500,173730400,6480,6480,6480,6480,78
|
|
20230719,101400,173224960,6480,6480,6480,6480,0
|
|
20230719,101300,173224960,6480,6480,6480,6480,75
|
|
20230719,101200,172738960,6480,6470,6480,6470,16
|
|
20230719,101100,172635320,6480,6470,6480,6470,21
|
|
20230719,101000,172499370,6480,6480,6480,6480,74
|
|
20230719,100900,172019850,6480,6480,6480,6480,0
|
|
20230719,100800,172019850,6480,6480,6480,6480,13
|
|
20230719,100700,171935610,6490,6490,6490,6490,0
|
|
20230719,100600,171935610,6490,6490,6490,6490,5
|
|
20230719,100500,171903160,6490,6480,6490,6480,129
|
|
20230719,100400,171067230,6480,6480,6480,6480,19
|
|
20230719,100300,170944110,6480,6470,6480,6470,1073
|
|
20230719,100200,164001730,6470,6470,6470,6470,0
|
|
20230719,100100,164001730,6470,6470,6470,6470,0
|
|
20230719,100000,164001730,6470,6480,6480,6470,315
|
|
20230719,095900,161961030,6480,6480,6480,6480,78
|
|
20230719,095800,161455590,6480,6480,6480,6480,0
|
|
20230719,095700,161455590,6480,6490,6490,6480,767
|
|
20230719,095600,156481240,6500,6500,6500,6500,37
|
|
20230719,095500,156240740,6500,6500,6500,6500,1
|
|
20230719,095400,156234240,6490,6490,6490,6490,1
|
|
20230719,095300,156227750,6500,6500,6500,6500,0
|
|
20230719,095200,156227750,6500,6500,6500,6500,3
|
|
20230719,095100,156208250,6500,6500,6500,6500,690
|
|
20230719,095000,151723250,6490,6510,6510,6490,4
|
|
20230719,094900,151697250,6510,6510,6510,6510,0
|
|
20230719,094800,151697250,6510,6510,6510,6510,12
|
|
20230719,094700,151619130,6510,6490,6510,6490,54
|
|
20230719,094600,151268090,6510,6510,6510,6510,0
|
|
20230719,094500,151268090,6510,6510,6510,6510,35
|
|
20230719,094400,151040240,6500,6500,6500,6500,59
|
|
20230719,094300,150656740,6500,6500,6510,6500,318
|
|
20230719,094200,148589730,6500,6500,6500,6500,500
|
|
20230719,094100,145339730,6500,6500,6500,6500,603
|
|
20230719,094000,141420230,6490,6510,6510,6470,876
|
|
20230719,093900,135737750,6510,6510,6510,6510,0
|
|
20230719,093800,135737750,6510,6510,6510,6510,103
|
|
20230719,093700,135067220,6510,6510,6510,6510,233
|
|
20230719,093600,133550390,6510,6500,6510,6500,498
|
|
20230719,093500,130311910,6470,6510,6520,6470,2202
|
|
20230719,093400,116013660,6520,6520,6520,6520,227
|
|
20230719,093300,114533620,6530,6530,6530,6530,0
|
|
20230719,093200,114533620,6530,6540,6540,6520,462
|
|
20230719,093100,111516740,6550,6530,6560,6530,1287
|
|
20230719,093000,103085500,6530,6530,6530,6530,500
|
|
20230719,092900,99820500,6530,6490,6530,6490,2662
|
|
20230719,092800,82496210,6490,6490,6490,6490,10
|
|
20230719,092700,82431310,6490,6500,6500,6490,29
|
|
20230719,092600,82242820,6500,6500,6510,6500,690
|
|
20230719,092500,77756820,6500,6480,6500,6480,494
|
|
20230719,092400,74549280,6470,6470,6470,6470,10
|
|
20230719,092300,74484580,6470,6460,6470,6460,700
|
|
20230719,092200,69960580,6460,6460,6460,6460,55
|
|
20230719,092100,69605280,6460,6460,6460,6460,679
|
|
20230719,092000,65218940,6460,6460,6460,6460,227
|
|
20230719,091900,63752520,6450,6460,6460,6450,311
|
|
20230719,091800,61743960,6470,6460,6470,6460,1017
|
|
20230719,091700,55173470,6460,6460,6460,6460,101
|
|
20230719,091600,54521010,6470,6470,6470,6470,2
|
|
20230719,091500,54508070,6470,6460,6470,6460,161
|
|
20230719,091400,53467980,6470,6470,6470,6470,0
|
|
20230719,091300,53467980,6470,6470,6470,6470,70
|
|
20230719,091200,53015080,6490,6480,6490,6480,841
|
|
20230719,091100,47564980,6480,6480,6480,6480,1
|
|
20230719,091000,47558500,6460,6460,6460,6460,0
|
|
20230719,090900,47558500,6460,6490,6490,6460,352
|
|
20230719,090800,45278970,6500,6480,6510,6480,873
|
|
20230719,090700,39604240,6460,6460,6470,6450,1011
|
|
20230719,090600,33081230,6460,6460,6480,6460,310
|
|
20230719,090500,31077450,6460,6480,6490,6460,587
|
|
20230719,090400,27273530,6470,6470,6470,6460,702
|
|
20230719,090300,22735590,6470,6490,6490,6470,215
|
|
20230719,090200,21341690,6490,6480,6490,6480,341
|
|
20230719,090100,19128910,6470,6530,6530,6470,870
|
|
20230719,090000,13483280,6530,6500,6530,6490,2072
|