631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192800,248402120,6520,6520,6520,6520,983
|
|
20230719,192700,248402120,6520,6520,6520,6520,0
|
|
20230719,192600,248402120,6520,6520,6520,6520,0
|
|
20230719,192500,248402120,6520,6520,6520,6520,0
|
|
20230719,192400,248402120,6520,6520,6520,6520,0
|
|
20230719,192300,248402120,6520,6520,6520,6520,0
|
|
20230719,192200,248402120,6520,6520,6520,6520,0
|
|
20230719,192100,248402120,6520,6520,6520,6520,0
|
|
20230719,192000,248402120,6520,6520,6520,6520,0
|
|
20230719,191900,248402120,6520,6520,6520,6520,0
|
|
20230719,191800,248402120,6520,6520,6520,6520,0
|
|
20230719,191700,248402120,6520,6520,6520,6520,0
|
|
20230719,191600,248402120,6520,6520,6520,6520,0
|
|
20230719,191500,248402120,6520,6520,6520,6520,0
|
|
20230719,191400,248402120,6520,6520,6520,6520,0
|
|
20230719,191300,248402120,6520,6520,6520,6520,0
|
|
20230719,191200,248402120,6520,6520,6520,6520,0
|
|
20230719,191100,248402120,6520,6520,6520,6520,0
|
|
20230719,191000,248402120,6520,6520,6520,6520,0
|
|
20230719,190900,248402120,6520,6520,6520,6520,0
|
|
20230719,190800,248402120,6520,6520,6520,6520,0
|
|
20230719,190700,248402120,6520,6520,6520,6520,0
|
|
20230719,190600,248402120,6520,6520,6520,6520,0
|
|
20230719,190500,248402120,6520,6520,6520,6520,0
|
|
20230719,190400,248402120,6520,6520,6520,6520,0
|
|
20230719,190300,248402120,6520,6520,6520,6520,0
|
|
20230719,190200,248402120,6520,6520,6520,6520,0
|
|
20230719,190100,248402120,6520,6520,6520,6520,0
|
|
20230719,190000,248402120,6520,6520,6520,6520,0
|
|
20230719,185900,248402120,6520,6520,6520,6520,0
|
|
20230719,185800,248402120,6520,6520,6520,6520,983
|
|
20230719,185700,248402120,6520,6520,6520,6520,0
|
|
20230719,185600,248402120,6520,6520,6520,6520,0
|
|
20230719,185500,248402120,6520,6520,6520,6520,0
|
|
20230719,185400,248402120,6520,6520,6520,6520,0
|
|
20230719,185300,248402120,6520,6520,6520,6520,0
|
|
20230719,185200,248402120,6520,6520,6520,6520,0
|
|
20230719,185100,248402120,6520,6520,6520,6520,0
|
|
20230719,185000,248402120,6520,6520,6520,6520,0
|
|
20230719,184900,248402120,6520,6520,6520,6520,0
|
|
20230719,184800,248402120,6520,6520,6520,6520,0
|
|
20230719,184700,248402120,6520,6520,6520,6520,0
|
|
20230719,184600,248402120,6520,6520,6520,6520,0
|
|
20230719,184500,248402120,6520,6520,6520,6520,0
|
|
20230719,184400,248402120,6520,6520,6520,6520,0
|
|
20230719,184300,248402120,6520,6520,6520,6520,0
|
|
20230719,184200,248402120,6520,6520,6520,6520,0
|
|
20230719,184100,248402120,6520,6520,6520,6520,0
|
|
20230719,184000,248402120,6520,6520,6520,6520,0
|
|
20230719,183900,248402120,6520,6520,6520,6520,0
|
|
20230719,183800,248402120,6520,6520,6520,6520,0
|
|
20230719,183700,248402120,6520,6520,6520,6520,0
|
|
20230719,183600,248402120,6520,6520,6520,6520,0
|
|
20230719,183500,248402120,6520,6520,6520,6520,0
|
|
20230719,183400,248402120,6520,6520,6520,6520,0
|
|
20230719,183300,248402120,6520,6520,6520,6520,0
|
|
20230719,183200,248402120,6520,6520,6520,6520,0
|
|
20230719,183100,248402120,6520,6520,6520,6520,0
|
|
20230719,183000,248402120,6520,6520,6520,6520,0
|
|
20230719,182900,248402120,6520,6520,6520,6520,0
|
|
20230719,182800,248402120,6520,6520,6520,6520,983
|
|
20230719,182700,248402120,6520,6520,6520,6520,0
|
|
20230719,182600,248402120,6520,6520,6520,6520,0
|
|
20230719,182500,248402120,6520,6520,6520,6520,0
|
|
20230719,182400,248402120,6520,6520,6520,6520,0
|
|
20230719,182300,248402120,6520,6520,6520,6520,0
|
|
20230719,182200,248402120,6520,6520,6520,6520,0
|
|
20230719,182100,248402120,6520,6520,6520,6520,0
|
|
20230719,182000,248402120,6520,6520,6520,6520,0
|
|
20230719,181900,248402120,6520,6520,6520,6520,0
|
|
20230719,181800,248402120,6520,6520,6520,6520,0
|
|
20230719,181700,248402120,6520,6520,6520,6520,0
|
|
20230719,181600,248402120,6520,6520,6520,6520,0
|
|
20230719,181500,248402120,6520,6520,6520,6520,0
|
|
20230719,181400,248402120,6520,6520,6520,6520,0
|
|
20230719,181300,248402120,6520,6520,6520,6520,0
|
|
20230719,181200,248402120,6520,6520,6520,6520,0
|
|
20230719,181100,248402120,6520,6520,6520,6520,0
|
|
20230719,181000,248402120,6520,6520,6520,6520,0
|
|
20230719,180900,248402120,6520,6520,6520,6520,0
|
|
20230719,180800,248402120,6520,6520,6520,6520,0
|
|
20230719,180700,248402120,6520,6520,6520,6520,0
|
|
20230719,180600,248402120,6520,6520,6520,6520,0
|
|
20230719,180500,248402120,6520,6520,6520,6520,0
|
|
20230719,180400,248402120,6520,6520,6520,6520,0
|
|
20230719,180300,248402120,6520,6520,6520,6520,0
|
|
20230719,180200,248402120,6520,6520,6520,6520,0
|
|
20230719,180100,248402120,6520,6520,6520,6520,0
|
|
20230719,180000,248402120,6520,6520,6520,6520,0
|
|
20230719,175900,248402120,6520,6520,6520,6520,0
|
|
20230719,175800,248402120,6520,6520,6520,6520,983
|
|
20230719,175700,248402120,6520,6520,6520,6520,0
|
|
20230719,175600,248402120,6520,6520,6520,6520,0
|
|
20230719,175500,248402120,6520,6520,6520,6520,0
|
|
20230719,175400,248402120,6520,6520,6520,6520,0
|
|
20230719,175300,248402120,6520,6520,6520,6520,0
|
|
20230719,175200,248402120,6520,6520,6520,6520,0
|
|
20230719,175100,248402120,6520,6520,6520,6520,0
|
|
20230719,175000,248402120,6520,6520,6520,6520,0
|
|
20230719,174900,248402120,6520,6520,6520,6520,0
|
|
20230719,174800,248402120,6520,6520,6520,6520,0
|
|
20230719,174700,248402120,6520,6520,6520,6520,0
|
|
20230719,174600,248402120,6520,6520,6520,6520,0
|
|
20230719,174500,248402120,6520,6520,6520,6520,0
|
|
20230719,174400,248402120,6520,6520,6520,6520,0
|
|
20230719,174300,248402120,6520,6520,6520,6520,0
|
|
20230719,174200,248402120,6520,6520,6520,6520,0
|
|
20230719,174100,248402120,6520,6520,6520,6520,0
|
|
20230719,174000,248402120,6520,6520,6520,6520,0
|
|
20230719,173900,248402120,6520,6520,6520,6520,0
|
|
20230719,173800,248402120,6520,6520,6520,6520,0
|
|
20230719,173700,248402120,6520,6520,6520,6520,0
|
|
20230719,173600,248402120,6520,6520,6520,6520,0
|
|
20230719,173500,248402120,6520,6520,6520,6520,0
|
|
20230719,173400,248402120,6520,6520,6520,6520,0
|
|
20230719,173300,248402120,6520,6520,6520,6520,0
|
|
20230719,173200,248402120,6520,6520,6520,6520,0
|
|
20230719,173100,248402120,6520,6520,6520,6520,0
|
|
20230719,173000,248402120,6520,6520,6520,6520,0
|
|
20230719,172900,248402120,6520,6520,6520,6520,0
|
|
20230719,172800,248402120,6520,6520,6520,6520,983
|
|
20230719,172700,248402120,6520,6520,6520,6520,0
|
|
20230719,172600,248402120,6520,6520,6520,6520,0
|
|
20230719,172500,248402120,6520,6520,6520,6520,0
|
|
20230719,172400,248402120,6520,6520,6520,6520,0
|
|
20230719,172300,248402120,6520,6520,6520,6520,0
|
|
20230719,172200,248402120,6520,6520,6520,6520,0
|
|
20230719,172100,248402120,6520,6520,6520,6520,0
|
|
20230719,172000,248402120,6520,6520,6520,6520,0
|
|
20230719,171900,248402120,6520,6520,6520,6520,0
|
|
20230719,171800,248402120,6520,6520,6520,6520,0
|
|
20230719,171700,248402120,6520,6520,6520,6520,0
|
|
20230719,171600,248402120,6520,6520,6520,6520,0
|
|
20230719,171500,248402120,6520,6520,6520,6520,0
|
|
20230719,171400,248402120,6520,6520,6520,6520,0
|
|
20230719,171300,248402120,6520,6520,6520,6520,0
|
|
20230719,171200,248402120,6520,6520,6520,6520,0
|
|
20230719,171100,248402120,6520,6520,6520,6520,0
|
|
20230719,171000,248402120,6520,6520,6520,6520,0
|
|
20230719,170900,248402120,6520,6520,6520,6520,0
|
|
20230719,170800,248402120,6520,6520,6520,6520,0
|
|
20230719,170700,248402120,6520,6520,6520,6520,0
|
|
20230719,170600,248402120,6520,6520,6520,6520,0
|
|
20230719,170500,248402120,6520,6520,6520,6520,0
|
|
20230719,170400,248402120,6520,6520,6520,6520,0
|
|
20230719,170300,248402120,6520,6520,6520,6520,0
|
|
20230719,170200,248402120,6520,6520,6520,6520,0
|
|
20230719,170100,248402120,6520,6520,6520,6520,0
|
|
20230719,170000,248402120,6520,6520,6520,6520,0
|
|
20230719,165900,248402120,6520,6520,6520,6520,0
|
|
20230719,165800,248402120,6520,6520,6520,6520,983
|
|
20230719,165700,248402120,6520,6520,6520,6520,0
|
|
20230719,165600,248402120,6520,6520,6520,6520,0
|
|
20230719,165500,248402120,6520,6520,6520,6520,0
|
|
20230719,165400,248402120,6520,6520,6520,6520,0
|
|
20230719,165300,248402120,6520,6520,6520,6520,0
|
|
20230719,165200,248402120,6520,6520,6520,6520,0
|
|
20230719,165100,248402120,6520,6520,6520,6520,0
|
|
20230719,165000,248402120,6520,6520,6520,6520,0
|
|
20230719,164900,248402120,6520,6520,6520,6520,0
|
|
20230719,164800,248402120,6520,6520,6520,6520,0
|
|
20230719,164700,248402120,6520,6520,6520,6520,0
|
|
20230719,164600,248402120,6520,6520,6520,6520,0
|
|
20230719,164500,248402120,6520,6520,6520,6520,0
|
|
20230719,164400,248402120,6520,6520,6520,6520,0
|
|
20230719,164300,248402120,6520,6520,6520,6520,0
|
|
20230719,164200,248402120,6520,6520,6520,6520,0
|
|
20230719,164100,248402120,6520,6520,6520,6520,0
|
|
20230719,164000,248402120,6520,6520,6520,6520,0
|
|
20230719,163900,248402120,6520,6520,6520,6520,0
|
|
20230719,163800,248402120,6520,6520,6520,6520,0
|
|
20230719,163700,248402120,6520,6520,6520,6520,0
|
|
20230719,163600,248402120,6520,6520,6520,6520,0
|
|
20230719,163500,248402120,6520,6520,6520,6520,0
|
|
20230719,163400,248402120,6520,6520,6520,6520,0
|
|
20230719,163300,248402120,6520,6520,6520,6520,0
|
|
20230719,163200,248402120,6520,6520,6520,6520,0
|
|
20230719,163100,248402120,6520,6520,6520,6520,0
|
|
20230719,163000,248402120,6520,6520,6520,6520,0
|
|
20230719,162900,248402120,6520,6520,6520,6520,0
|
|
20230719,162800,248402120,6520,6520,6520,6520,983
|
|
20230719,162700,248402120,6520,6520,6520,6520,0
|
|
20230719,162600,248402120,6520,6520,6520,6520,0
|
|
20230719,162500,248402120,6520,6520,6520,6520,0
|
|
20230719,162400,248402120,6520,6520,6520,6520,0
|
|
20230719,162300,248402120,6520,6520,6520,6520,0
|
|
20230719,162200,248402120,6520,6520,6520,6520,0
|
|
20230719,162100,248402120,6520,6520,6520,6520,0
|
|
20230719,162000,248402120,6520,6520,6520,6520,0
|
|
20230719,161900,248402120,6520,6520,6520,6520,0
|
|
20230719,161800,248402120,6520,6520,6520,6520,0
|
|
20230719,161700,248402120,6520,6520,6520,6520,0
|
|
20230719,161600,248402120,6520,6520,6520,6520,0
|
|
20230719,161500,248402120,6520,6520,6520,6520,0
|
|
20230719,161400,248402120,6520,6520,6520,6520,0
|
|
20230719,161300,248402120,6520,6520,6520,6520,0
|
|
20230719,161200,248402120,6520,6520,6520,6520,0
|
|
20230719,161100,248402120,6520,6520,6520,6520,0
|
|
20230719,161000,248402120,6520,6520,6520,6520,0
|
|
20230719,160900,248402120,6520,6520,6520,6520,0
|
|
20230719,160800,248402120,6520,6520,6520,6520,0
|
|
20230719,160700,248402120,6520,6520,6520,6520,0
|
|
20230719,160600,248402120,6520,6520,6520,6520,0
|
|
20230719,160500,248402120,6520,6520,6520,6520,0
|
|
20230719,160400,248402120,6520,6520,6520,6520,0
|
|
20230719,160300,248402120,6520,6520,6520,6520,0
|
|
20230719,160200,248402120,6520,6520,6520,6520,0
|
|
20230719,160100,248402120,6520,6520,6520,6520,0
|
|
20230719,160000,248402120,6520,6520,6520,6520,0
|
|
20230719,155900,248402120,6520,6520,6520,6520,0
|
|
20230719,155800,248402120,6520,6520,6520,6520,983
|
|
20230719,155700,248402120,6520,6520,6520,6520,0
|
|
20230719,155600,248402120,6520,6520,6520,6520,0
|
|
20230719,155500,248402120,6520,6520,6520,6520,0
|
|
20230719,155400,248402120,6520,6520,6520,6520,0
|
|
20230719,155300,248402120,6520,6520,6520,6520,0
|
|
20230719,155200,248402120,6520,6520,6520,6520,0
|
|
20230719,155100,248402120,6520,6520,6520,6520,0
|
|
20230719,155000,248402120,6520,6520,6520,6520,0
|
|
20230719,154900,248402120,6520,6520,6520,6520,0
|
|
20230719,154800,248402120,6520,6520,6520,6520,0
|
|
20230719,154700,248402120,6520,6520,6520,6520,0
|
|
20230719,154600,248402120,6520,6520,6520,6520,0
|
|
20230719,154500,248402120,6520,6520,6520,6520,0
|
|
20230719,154400,248402120,6520,6520,6520,6520,0
|
|
20230719,154300,248402120,6520,6520,6520,6520,0
|
|
20230719,154200,248402120,6520,6520,6520,6520,0
|
|
20230719,154100,248402120,6520,6520,6520,6520,0
|
|
20230719,154000,248402120,6520,6520,6520,6520,0
|
|
20230719,153900,248402120,6520,6520,6520,6520,0
|
|
20230719,153800,248402120,6520,6520,6520,6520,0
|
|
20230719,153700,248402120,6520,6520,6520,6520,0
|
|
20230719,153600,248402120,6520,6520,6520,6520,0
|
|
20230719,153500,248402120,6520,6520,6520,6520,0
|
|
20230719,153400,248402120,6520,6520,6520,6520,0
|
|
20230719,153300,248402120,6520,6520,6520,6520,0
|
|
20230719,153200,248402120,6520,6520,6520,6520,0
|
|
20230719,153100,248402120,6520,6520,6520,6520,0
|
|
20230719,153000,248402120,6520,6520,6520,6520,983
|
|
20230719,152900,241992960,6470,6470,6470,6470,0
|
|
20230719,152800,241992960,6470,6470,6470,6470,0
|
|
20230719,152700,241992960,6470,6470,6470,6470,0
|
|
20230719,152600,241992960,6470,6470,6470,6470,0
|
|
20230719,152500,241992960,6470,6470,6470,6470,0
|
|
20230719,152400,241992960,6470,6470,6470,6470,0
|
|
20230719,152300,241992960,6470,6470,6470,6470,0
|
|
20230719,152200,241992960,6470,6470,6470,6470,0
|
|
20230719,152100,241992960,6470,6470,6470,6470,0
|
|
20230719,152000,241992960,6470,6470,6470,6470,0
|
|
20230719,151900,241992960,6470,6470,6470,6470,0
|
|
20230719,151800,241992960,6470,6470,6470,6470,0
|
|
20230719,151700,241992960,6470,6470,6470,6470,523
|
|
20230719,151600,238609150,6470,6470,6470,6470,0
|
|
20230719,151500,238609150,6470,6470,6470,6470,0
|
|
20230719,151400,238609150,6470,6470,6470,6470,0
|
|
20230719,151300,238609150,6470,6470,6470,6470,17
|
|
20230719,151200,238499160,6470,6470,6470,6470,0
|
|
20230719,151100,238499160,6470,6470,6470,6470,0
|
|
20230719,151000,238499160,6470,6470,6470,6470,0
|
|
20230719,150900,238499160,6470,6470,6470,6470,23
|
|
20230719,150800,238350350,6470,6470,6470,6470,0
|
|
20230719,150700,238350350,6470,6470,6470,6470,0
|
|
20230719,150600,238350350,6470,6470,6470,6470,0
|
|
20230719,150500,238350350,6470,6470,6470,6470,0
|
|
20230719,150400,238350350,6470,6470,6470,6470,50
|
|
20230719,150300,238026850,6470,6470,6470,6470,0
|
|
20230719,150200,238026850,6470,6470,6470,6470,565
|
|
20230719,150100,234371300,6460,6460,6460,6460,0
|
|
20230719,150000,234371300,6460,6460,6460,6460,0
|
|
20230719,145900,234371300,6460,6470,6470,6460,2128
|
|
20230719,145800,220616550,6470,6470,6470,6470,0
|
|
20230719,145700,220616550,6470,6470,6470,6470,0
|
|
20230719,145600,220616550,6470,6470,6470,6470,257
|
|
20230719,145500,218953760,6460,6460,6460,6460,100
|
|
20230719,145400,218307760,6460,6460,6460,6460,148
|
|
20230719,145300,217351680,6470,6470,6470,6470,100
|
|
20230719,145200,216704680,6460,6460,6460,6460,0
|
|
20230719,145100,216704680,6460,6460,6460,6460,0
|
|
20230719,145000,216704680,6460,6460,6460,6460,100
|
|
20230719,144900,216058680,6460,6460,6460,6460,0
|
|
20230719,144800,216058680,6460,6460,6460,6460,0
|
|
20230719,144700,216058680,6460,6460,6460,6460,50
|
|
20230719,144600,215735680,6460,6460,6460,6460,0
|
|
20230719,144500,215735680,6460,6460,6460,6460,0
|
|
20230719,144400,215735680,6460,6460,6460,6460,133
|
|
20230719,144300,214876500,6470,6470,6470,6470,100
|
|
20230719,144200,214229500,6460,6460,6460,6460,0
|
|
20230719,144100,214229500,6460,6460,6460,6460,0
|
|
20230719,144000,214229500,6460,6460,6460,6460,300
|
|
20230719,143900,212291500,6460,6460,6460,6460,450
|
|
20230719,143800,209384500,6460,6460,6460,6460,278
|
|
20230719,143700,207588620,6460,6460,6460,6460,91
|
|
20230719,143600,207000760,6460,6460,6460,6460,0
|
|
20230719,143500,207000760,6460,6460,6460,6460,0
|
|
20230719,143400,207000760,6460,6460,6460,6460,0
|
|
20230719,143300,207000760,6460,6460,6460,6460,0
|
|
20230719,143200,207000760,6460,6460,6460,6460,149
|
|
20230719,143100,206038220,6460,6460,6460,6460,0
|
|
20230719,143000,206038220,6460,6460,6460,6460,152
|
|
20230719,142900,205056300,6460,6460,6460,6460,0
|
|
20230719,142800,205056300,6460,6460,6460,6460,0
|
|
20230719,142700,205056300,6460,6470,6470,6460,91
|
|
20230719,142600,204467580,6470,6470,6470,6470,200
|
|
20230719,142500,203173580,6460,6460,6460,6460,0
|
|
20230719,142400,203173580,6460,6460,6460,6460,0
|
|
20230719,142300,203173580,6460,6460,6460,6460,45
|
|
20230719,142200,202882880,6460,6460,6460,6460,310
|
|
20230719,142100,200880280,6470,6470,6470,6470,0
|
|
20230719,142000,200880280,6470,6470,6470,6470,16
|
|
20230719,141900,200776760,6480,6480,6480,6480,0
|
|
20230719,141800,200776760,6480,6480,6480,6480,0
|
|
20230719,141700,200776760,6480,6470,6480,6470,5
|
|
20230719,141600,200744390,6470,6470,6470,6470,0
|
|
20230719,141500,200744390,6470,6470,6470,6470,0
|
|
20230719,141400,200744390,6470,6470,6470,6470,15
|
|
20230719,141300,200647340,6470,6470,6470,6470,0
|
|
20230719,141200,200647340,6470,6470,6470,6470,0
|
|
20230719,141100,200647340,6470,6470,6470,6470,0
|
|
20230719,141000,200647340,6470,6470,6470,6470,0
|
|
20230719,140900,200647340,6470,6470,6470,6470,0
|
|
20230719,140800,200647340,6470,6470,6470,6470,0
|
|
20230719,140700,200647340,6470,6470,6470,6470,0
|
|
20230719,140600,200647340,6470,6470,6470,6470,15
|
|
20230719,140500,200550290,6470,6470,6470,6470,11
|
|
20230719,140400,200479120,6460,6460,6460,6460,9
|
|
20230719,140300,200420980,6470,6470,6470,6470,2
|
|
20230719,140200,200408040,6470,6470,6470,6470,2
|
|
20230719,140100,200395100,6470,6470,6470,6470,0
|
|
20230719,140000,200395100,6470,6470,6470,6470,0
|
|
20230719,135900,200395100,6470,6470,6470,6470,0
|
|
20230719,135800,200395100,6470,6470,6470,6470,0
|
|
20230719,135700,200395100,6470,6470,6470,6470,0
|
|
20230719,135600,200395100,6470,6470,6470,6470,82
|
|
20230719,135500,199864560,6470,6470,6470,6470,259
|
|
20230719,135400,198188830,6460,6460,6460,6460,37
|
|
20230719,135300,197949810,6470,6470,6470,6470,0
|
|
20230719,135200,197949810,6470,6470,6470,6470,0
|
|
20230719,135100,197949810,6470,6470,6470,6470,0
|
|
20230719,135000,197949810,6470,6470,6470,6470,80
|
|
20230719,134900,197432210,6470,6470,6470,6470,201
|
|
20230719,134800,196131740,6460,6460,6460,6460,0
|
|
20230719,134700,196131740,6460,6460,6460,6460,35
|
|
20230719,134600,195905640,6470,6470,6470,6470,0
|
|
20230719,134500,195905640,6470,6470,6470,6470,0
|
|
20230719,134400,195905640,6470,6460,6470,6460,100
|
|
20230719,134300,195259040,6470,6470,6470,6470,6
|
|
20230719,134200,195220220,6470,6470,6470,6470,0
|
|
20230719,134100,195220220,6470,6470,6470,6470,0
|
|
20230719,134000,195220220,6470,6470,6470,6470,0
|
|
20230719,133900,195220220,6470,6470,6470,6470,0
|
|
20230719,133800,195220220,6470,6470,6470,6470,2
|
|
20230719,133700,195207280,6470,6470,6470,6470,10
|
|
20230719,133600,195142580,6470,6470,6470,6470,0
|
|
20230719,133500,195142580,6470,6470,6470,6470,1
|
|
20230719,133400,195136110,6470,6470,6470,6470,488
|
|
20230719,133300,191978750,6470,6470,6470,6470,300
|
|
20230719,133200,190037750,6470,6480,6480,6470,700
|
|
20230719,133100,185505580,6480,6480,6480,6480,0
|
|
20230719,133000,185505580,6480,6480,6480,6480,0
|
|
20230719,132900,185505580,6480,6480,6480,6480,0
|
|
20230719,132800,185505580,6480,6480,6480,6480,0
|
|
20230719,132700,185505580,6480,6480,6480,6480,0
|
|
20230719,132600,185505580,6480,6480,6480,6480,0
|
|
20230719,132500,185505580,6480,6480,6480,6480,0
|
|
20230719,132400,185505580,6480,6480,6480,6480,0
|
|
20230719,132300,185505580,6480,6480,6480,6480,0
|
|
20230719,132200,185505580,6480,6480,6480,6480,154
|
|
20230719,132100,184507660,6460,6460,6460,6460,0
|
|
20230719,132000,184507660,6460,6460,6460,6460,1
|
|
20230719,131900,184501200,6460,6460,6460,6460,0
|
|
20230719,131800,184501200,6460,6460,6460,6460,0
|
|
20230719,131700,184501200,6460,6460,6460,6460,0
|
|
20230719,131600,184501200,6460,6460,6460,6460,1000
|
|
20230719,131500,178041200,6460,6460,6460,6460,0
|
|
20230719,131400,178041200,6460,6460,6460,6460,0
|
|
20230719,131300,178041200,6460,6460,6460,6460,10
|
|
20230719,131200,177976600,6470,6470,6470,6470,97
|
|
20230719,131100,177349010,6470,6470,6470,6470,54
|
|
20230719,131000,176999630,6470,6470,6470,6470,120
|
|
20230719,130900,176223230,6470,6470,6470,6470,0
|
|
20230719,130800,176223230,6470,6470,6470,6470,0
|
|
20230719,130700,176223230,6470,6470,6470,6470,0
|
|
20230719,130600,176223230,6470,6470,6470,6470,1078
|
|
20230719,130500,169248570,6470,6470,6470,6470,15
|
|
20230719,130400,169151520,6470,6470,6470,6470,116
|
|
20230719,130300,168401000,6470,6470,6470,6470,30
|
|
20230719,130200,168206900,6470,6470,6470,6470,10
|
|
20230719,130100,168142200,6470,6470,6470,6470,20
|
|
20230719,130000,168012800,6470,6470,6470,6470,0
|
|
20230719,125900,168012800,6470,6470,6470,6470,12
|
|
20230719,125800,167935160,6470,6470,6470,6470,0
|
|
20230719,125700,167935160,6470,6460,6470,6460,99
|
|
20230719,125600,167295520,6470,6470,6470,6470,0
|
|
20230719,125500,167295520,6470,6480,6480,6470,936
|
|
20230719,125400,161239590,6480,6480,6480,6480,0
|
|
20230719,125300,161239590,6480,6480,6480,6480,74
|
|
20230719,125200,160760070,6480,6480,6480,6480,47
|
|
20230719,125100,160455510,6480,6470,6480,6470,80
|
|
20230719,125000,159937310,6480,6480,6480,6480,4
|
|
20230719,124900,159911390,6480,6480,6480,6480,220
|
|
20230719,124800,158485790,6480,6480,6480,6480,0
|
|
20230719,124700,158485790,6480,6480,6480,6480,0
|
|
20230719,124600,158485790,6480,6480,6480,6480,452
|
|
20230719,124500,155556830,6480,6480,6480,6480,70
|
|
20230719,124400,155103230,6480,6480,6480,6480,26
|
|
20230719,124300,154934750,6480,6480,6480,6480,306
|
|
20230719,124200,152951870,6480,6480,6480,6480,0
|
|
20230719,124100,152951870,6480,6480,6480,6480,0
|
|
20230719,124000,152951870,6480,6480,6480,6480,0
|
|
20230719,123900,152951870,6480,6480,6480,6480,0
|
|
20230719,123800,152951870,6480,6480,6480,6480,0
|
|
20230719,123700,152951870,6480,6480,6480,6480,0
|
|
20230719,123600,152951870,6480,6480,6480,6480,0
|
|
20230719,123500,152951870,6480,6480,6480,6480,0
|
|
20230719,123400,152951870,6480,6480,6480,6480,36
|
|
20230719,123300,152718590,6480,6480,6480,6480,35
|
|
20230719,123200,152491790,6480,6480,6480,6480,0
|
|
20230719,123100,152491790,6480,6480,6480,6480,0
|
|
20230719,123000,152491790,6480,6480,6480,6480,0
|
|
20230719,122900,152491790,6480,6480,6480,6480,0
|
|
20230719,122800,152491790,6480,6480,6480,6480,0
|
|
20230719,122700,152491790,6480,6480,6480,6480,0
|
|
20230719,122600,152491790,6480,6480,6480,6480,70
|
|
20230719,122500,152038190,6480,6480,6480,6480,0
|
|
20230719,122400,152038190,6480,6480,6480,6480,2
|
|
20230719,122300,152025230,6480,6480,6480,6480,0
|
|
20230719,122200,152025230,6480,6480,6480,6480,522
|
|
20230719,122100,148642670,6480,6480,6480,6480,0
|
|
20230719,122000,148642670,6480,6480,6480,6480,0
|
|
20230719,121900,148642670,6480,6480,6480,6480,82
|
|
20230719,121800,148111310,6500,6500,6500,6500,0
|
|
20230719,121700,148111310,6500,6500,6500,6500,0
|
|
20230719,121600,148111310,6500,6500,6500,6500,0
|
|
20230719,121500,148111310,6500,6500,6500,6500,0
|
|
20230719,121400,148111310,6500,6500,6500,6500,0
|
|
20230719,121300,148111310,6500,6500,6500,6500,0
|
|
20230719,121200,148111310,6500,6500,6500,6500,0
|
|
20230719,121100,148111310,6500,6500,6500,6500,0
|
|
20230719,121000,148111310,6500,6500,6500,6500,0
|
|
20230719,120900,148111310,6500,6490,6500,6490,17
|
|
20230719,120800,148000970,6480,6480,6480,6480,0
|
|
20230719,120700,148000970,6480,6480,6480,6480,0
|
|
20230719,120600,148000970,6480,6480,6480,6480,0
|
|
20230719,120500,148000970,6480,6480,6480,6480,0
|
|
20230719,120400,148000970,6480,6480,6480,6480,0
|
|
20230719,120300,148000970,6480,6480,6480,6480,221
|
|
20230719,120200,146568890,6490,6490,6490,6490,108
|
|
20230719,120100,145867970,6490,6490,6490,6490,55
|
|
20230719,120000,145511020,6500,6500,6500,6500,28
|
|
20230719,115900,145329020,6500,6500,6500,6500,0
|
|
20230719,115800,145329020,6500,6500,6500,6500,0
|
|
20230719,115700,145329020,6500,6500,6500,6500,26
|
|
20230719,115600,145160020,6500,6500,6500,6500,0
|
|
20230719,115500,145160020,6500,6520,6520,6500,12
|
|
20230719,115400,145081860,6520,6520,6520,6520,0
|
|
20230719,115300,145081860,6520,6510,6520,6510,100
|
|
20230719,115200,144430520,6520,6520,6520,6520,10
|
|
20230719,115100,144365320,6490,6490,6490,6490,37
|
|
20230719,115000,144125190,6520,6520,6520,6520,0
|
|
20230719,114900,144125190,6520,6520,6520,6520,10
|
|
20230719,114800,144059990,6470,6500,6500,6470,15
|
|
20230719,114700,143962910,6520,6520,6520,6520,0
|
|
20230719,114600,143962910,6520,6520,6520,6520,0
|
|
20230719,114500,143962910,6520,6520,6520,6520,0
|
|
20230719,114400,143962910,6520,6520,6520,6520,10
|
|
20230719,114300,143897710,6470,6470,6470,6470,17
|
|
20230719,114200,143787720,6520,6520,6520,6520,0
|
|
20230719,114100,143787720,6520,6520,6520,6520,0
|
|
20230719,114000,143787720,6520,6520,6520,6520,0
|
|
20230719,113900,143787720,6520,6520,6520,6520,0
|
|
20230719,113800,143787720,6520,6520,6520,6520,0
|
|
20230719,113700,143787720,6520,6520,6520,6520,10
|
|
20230719,113600,143722520,6470,6470,6470,6470,200
|
|
20230719,113500,142428520,6470,6470,6470,6470,0
|
|
20230719,113400,142428520,6470,6480,6480,6470,345
|
|
20230719,113300,140195540,6480,6480,6480,6480,0
|
|
20230719,113200,140195540,6480,6480,6480,6480,0
|
|
20230719,113100,140195540,6480,6480,6480,6480,600
|
|
20230719,113000,136307540,6480,6480,6480,6480,0
|
|
20230719,112900,136307540,6480,6480,6480,6480,0
|
|
20230719,112800,136307540,6480,6480,6480,6480,0
|
|
20230719,112700,136307540,6480,6480,6480,6480,0
|
|
20230719,112600,136307540,6480,6480,6480,6480,57
|
|
20230719,112500,135938180,6470,6470,6470,6470,0
|
|
20230719,112400,135938180,6470,6470,6470,6470,0
|
|
20230719,112300,135938180,6470,6470,6470,6470,681
|
|
20230719,112200,131532110,6480,6480,6480,6480,93
|
|
20230719,112100,130929470,6480,6480,6480,6480,7
|
|
20230719,112000,130884110,6480,6480,6480,6480,1000
|
|
20230719,111900,124404110,6480,6530,6530,6480,713
|
|
20230719,111800,119782220,6530,6530,6530,6530,0
|
|
20230719,111700,119782220,6530,6520,6530,6520,7
|
|
20230719,111600,119736550,6520,6520,6520,6520,0
|
|
20230719,111500,119736550,6520,6520,6520,6520,0
|
|
20230719,111400,119736550,6520,6520,6520,6520,0
|
|
20230719,111300,119736550,6520,6520,6520,6520,0
|
|
20230719,111200,119736550,6520,6520,6520,6520,0
|
|
20230719,111100,119736550,6520,6520,6520,6520,0
|
|
20230719,111000,119736550,6520,6520,6520,6520,0
|
|
20230719,110900,119736550,6520,6520,6520,6520,38
|
|
20230719,110800,119488790,6520,6520,6520,6520,162
|
|
20230719,110700,118432550,6520,6520,6520,6520,78
|
|
20230719,110600,117923990,6530,6520,6530,6520,7
|
|
20230719,110500,117878330,6490,6490,6490,6490,0
|
|
20230719,110400,117878330,6490,6490,6490,6490,0
|
|
20230719,110300,117878330,6490,6490,6490,6490,35
|
|
20230719,110200,117651180,6520,6520,6520,6520,0
|
|
20230719,110100,117651180,6520,6520,6520,6520,5
|
|
20230719,110000,117618580,6520,6520,6520,6520,4
|
|
20230719,105900,117592500,6520,6520,6520,6520,0
|
|
20230719,105800,117592500,6520,6520,6520,6520,0
|
|
20230719,105700,117592500,6520,6520,6520,6520,0
|
|
20230719,105600,117592500,6520,6480,6520,6480,16
|
|
20230719,105500,117488500,6480,6480,6480,6480,1
|
|
20230719,105400,117482020,6530,6530,6530,6530,0
|
|
20230719,105300,117482020,6530,6530,6530,6530,0
|
|
20230719,105200,117482020,6530,6530,6530,6530,0
|
|
20230719,105100,117482020,6530,6530,6530,6530,3
|
|
20230719,105000,117462430,6480,6530,6530,6480,53
|
|
20230719,104900,117118790,6530,6530,6530,6530,0
|
|
20230719,104800,117118790,6530,6530,6530,6530,8
|
|
20230719,104700,117066550,6530,6530,6530,6530,0
|
|
20230719,104600,117066550,6530,6530,6530,6530,0
|
|
20230719,104500,117066550,6530,6530,6530,6530,0
|
|
20230719,104400,117066550,6530,6530,6530,6530,0
|
|
20230719,104300,117066550,6530,6530,6530,6530,0
|
|
20230719,104200,117066550,6530,6530,6530,6530,0
|
|
20230719,104100,117066550,6530,6520,6530,6520,55
|
|
20230719,104000,116707730,6520,6520,6520,6520,117
|
|
20230719,103900,115944890,6520,6520,6520,6520,5
|
|
20230719,103800,115912290,6520,6520,6520,6520,0
|
|
20230719,103700,115912290,6520,6520,6520,6520,110
|
|
20230719,103600,115195090,6520,6520,6520,6520,22
|
|
20230719,103500,115051650,6520,6520,6520,6520,0
|
|
20230719,103400,115051650,6520,6520,6520,6520,0
|
|
20230719,103300,115051650,6520,6520,6520,6520,0
|
|
20230719,103200,115051650,6520,6520,6520,6520,0
|
|
20230719,103100,115051650,6520,6520,6520,6520,0
|
|
20230719,103000,115051650,6520,6520,6520,6520,0
|
|
20230719,102900,115051650,6520,6520,6520,6520,0
|
|
20230719,102800,115051650,6520,6520,6520,6520,0
|
|
20230719,102700,115051650,6520,6520,6520,6520,0
|
|
20230719,102600,115051650,6520,6480,6520,6480,203
|
|
20230719,102500,113736090,6520,6520,6520,6520,0
|
|
20230719,102400,113736090,6520,6520,6520,6520,0
|
|
20230719,102300,113736090,6520,6520,6520,6520,0
|
|
20230719,102200,113736090,6520,6520,6520,6520,0
|
|
20230719,102100,113736090,6520,6520,6520,6520,6
|
|
20230719,102000,113696970,6520,6520,6520,6520,0
|
|
20230719,101900,113696970,6520,6520,6520,6520,2
|
|
20230719,101800,113683930,6520,6520,6520,6520,10
|
|
20230719,101700,113618730,6480,6520,6520,6480,21
|
|
20230719,101600,113481850,6520,6520,6520,6520,0
|
|
20230719,101500,113481850,6520,6520,6520,6520,5
|
|
20230719,101400,113449250,6480,6480,6480,6480,100
|
|
20230719,101300,112801250,6520,6520,6520,6520,0
|
|
20230719,101200,112801250,6520,6500,6520,6500,138
|
|
20230719,101100,111903790,6500,6490,6500,6490,95
|
|
20230719,101000,111286990,6470,6470,6470,6470,0
|
|
20230719,100900,111286990,6470,6470,6470,6470,0
|
|
20230719,100800,111286990,6470,6470,6470,6470,0
|
|
20230719,100700,111286990,6470,6470,6470,6470,2
|
|
20230719,100600,111274050,6470,6470,6470,6470,6
|
|
20230719,100500,111235230,6470,6470,6470,6470,1
|
|
20230719,100400,111228760,6490,6490,6490,6490,0
|
|
20230719,100300,111228760,6490,6490,6490,6490,0
|
|
20230719,100200,111228760,6490,6490,6490,6490,0
|
|
20230719,100100,111228760,6490,6490,6490,6490,17
|
|
20230719,100000,111118430,6490,6490,6490,6490,10
|
|
20230719,095900,111053530,6490,6480,6490,6480,5
|
|
20230719,095800,111021100,6470,6470,6470,6470,0
|
|
20230719,095700,111021100,6470,6470,6470,6470,25
|
|
20230719,095600,110859350,6470,6470,6470,6470,272
|
|
20230719,095500,109099510,6470,6470,6470,6470,12
|
|
20230719,095400,109021870,6470,6470,6470,6470,6
|
|
20230719,095300,108983050,6470,6480,6480,6470,80
|
|
20230719,095200,108465440,6470,6470,6470,6470,101
|
|
20230719,095100,107811970,6470,6470,6470,6470,1
|
|
20230719,095000,107805500,6500,6470,6500,6470,9
|
|
20230719,094900,107747060,6470,6480,6480,6470,409
|
|
20230719,094800,105100750,6470,6470,6470,6470,0
|
|
20230719,094700,105100750,6470,6470,6470,6470,1
|
|
20230719,094600,105094280,6470,6470,6470,6470,4
|
|
20230719,094500,105068400,6500,6500,6500,6500,0
|
|
20230719,094400,105068400,6500,6500,6500,6500,11
|
|
20230719,094300,104996900,6470,6490,6500,6470,726
|
|
20230719,094200,100296970,6510,6510,6510,6510,12
|
|
20230719,094100,100218850,6510,6510,6510,6490,22
|
|
20230719,094000,100075650,6510,6500,6520,6490,77
|
|
20230719,093900,99574550,6490,6470,6490,6470,327
|
|
20230719,093800,97453320,6470,6470,6470,6470,166
|
|
20230719,093700,96379300,6490,6490,6490,6490,1
|
|
20230719,093600,96372810,6470,6470,6470,6470,40
|
|
20230719,093500,96114010,6490,6490,6490,6470,110
|
|
20230719,093400,95402210,6470,6490,6490,6470,55
|
|
20230719,093300,95046260,6460,6460,6460,6460,9
|
|
20230719,093200,94988120,6490,6490,6490,6490,1
|
|
20230719,093100,94981630,6460,6460,6460,6460,17
|
|
20230719,093000,94871810,6490,6470,6490,6470,183
|
|
20230719,092900,93687780,6490,6470,6490,6470,67
|
|
20230719,092800,93253670,6470,6490,6490,6470,87
|
|
20230719,092700,92690580,6490,6470,6490,6470,119
|
|
20230719,092600,91920630,6470,6470,6470,6470,5
|
|
20230719,092500,91888280,6460,6460,6460,6460,100
|
|
20230719,092400,91242280,6490,6490,6490,6490,2
|
|
20230719,092300,91229300,6490,6480,6490,6460,1302
|
|
20230719,092200,82814950,6490,6490,6490,6490,51
|
|
20230719,092100,82483960,6470,6470,6470,6470,122
|
|
20230719,092000,81694620,6470,6470,6470,6470,223
|
|
20230719,091900,80251810,6500,6500,6500,6490,161
|
|
20230719,091800,79205510,6470,6500,6500,6470,338
|
|
20230719,091700,77017030,6500,6480,6500,6470,708
|
|
20230719,091600,72432880,6510,6480,6510,6480,36
|
|
20230719,091500,72199570,6480,6490,6490,6480,722
|
|
20230719,091400,67520390,6490,6510,6510,6490,76
|
|
20230719,091300,67027030,6520,6510,6520,6510,11
|
|
20230719,091200,66955340,6480,6490,6490,6480,71
|
|
20230719,091100,66495050,6490,6500,6500,6490,550
|
|
20230719,091000,62925450,6520,6500,6520,6500,46
|
|
20230719,090900,62626080,6500,6490,6510,6480,2444
|
|
20230719,090800,46719430,6480,6500,6500,6480,902
|
|
20230719,090700,40866940,6520,6500,6520,6500,11
|
|
20230719,090600,40795420,6490,6500,6510,6490,175
|
|
20230719,090500,39657890,6540,6540,6540,6540,0
|
|
20230719,090400,39657890,6540,6540,6540,6540,30
|
|
20230719,090300,39461690,6540,6540,6540,6540,0
|
|
20230719,090200,39461690,6540,6540,6540,6540,0
|
|
20230719,090100,39461690,6540,6550,6550,6540,35
|
|
20230719,090000,39232740,6550,6470,6570,6470,6062
|