669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200600,109116050,6560,6560,6560,6560,92
|
|
20230712,200500,109116050,6560,6560,6560,6560,0
|
|
20230712,200400,109116050,6560,6560,6560,6560,0
|
|
20230712,200300,109116050,6560,6560,6560,6560,0
|
|
20230712,200200,109116050,6560,6560,6560,6560,0
|
|
20230712,200100,109116050,6560,6560,6560,6560,0
|
|
20230712,200000,109116050,6560,6560,6560,6560,0
|
|
20230712,195900,109116050,6560,6560,6560,6560,0
|
|
20230712,195800,109116050,6560,6560,6560,6560,0
|
|
20230712,195700,109116050,6560,6560,6560,6560,0
|
|
20230712,195600,109116050,6560,6560,6560,6560,0
|
|
20230712,195500,109116050,6560,6560,6560,6560,0
|
|
20230712,195400,109116050,6560,6560,6560,6560,0
|
|
20230712,195300,109116050,6560,6560,6560,6560,0
|
|
20230712,195200,109116050,6560,6560,6560,6560,0
|
|
20230712,195100,109116050,6560,6560,6560,6560,0
|
|
20230712,195000,109116050,6560,6560,6560,6560,0
|
|
20230712,194900,109116050,6560,6560,6560,6560,0
|
|
20230712,194800,109116050,6560,6560,6560,6560,0
|
|
20230712,194700,109116050,6560,6560,6560,6560,0
|
|
20230712,194600,109116050,6560,6560,6560,6560,0
|
|
20230712,194500,109116050,6560,6560,6560,6560,0
|
|
20230712,194400,109116050,6560,6560,6560,6560,0
|
|
20230712,194300,109116050,6560,6560,6560,6560,0
|
|
20230712,194200,109116050,6560,6560,6560,6560,0
|
|
20230712,194100,109116050,6560,6560,6560,6560,0
|
|
20230712,194000,109116050,6560,6560,6560,6560,0
|
|
20230712,193900,109116050,6560,6560,6560,6560,0
|
|
20230712,193800,109116050,6560,6560,6560,6560,0
|
|
20230712,193700,109116050,6560,6560,6560,6560,0
|
|
20230712,193600,109116050,6560,6560,6560,6560,92
|
|
20230712,193500,109116050,6560,6560,6560,6560,0
|
|
20230712,193400,109116050,6560,6560,6560,6560,0
|
|
20230712,193300,109116050,6560,6560,6560,6560,0
|
|
20230712,193200,109116050,6560,6560,6560,6560,0
|
|
20230712,193100,109116050,6560,6560,6560,6560,0
|
|
20230712,193000,109116050,6560,6560,6560,6560,0
|
|
20230712,192900,109116050,6560,6560,6560,6560,0
|
|
20230712,192800,109116050,6560,6560,6560,6560,0
|
|
20230712,192700,109116050,6560,6560,6560,6560,0
|
|
20230712,192600,109116050,6560,6560,6560,6560,0
|
|
20230712,192500,109116050,6560,6560,6560,6560,0
|
|
20230712,192400,109116050,6560,6560,6560,6560,0
|
|
20230712,192300,109116050,6560,6560,6560,6560,0
|
|
20230712,192200,109116050,6560,6560,6560,6560,0
|
|
20230712,192100,109116050,6560,6560,6560,6560,0
|
|
20230712,192000,109116050,6560,6560,6560,6560,0
|
|
20230712,191900,109116050,6560,6560,6560,6560,0
|
|
20230712,191800,109116050,6560,6560,6560,6560,0
|
|
20230712,191700,109116050,6560,6560,6560,6560,0
|
|
20230712,191600,109116050,6560,6560,6560,6560,0
|
|
20230712,191500,109116050,6560,6560,6560,6560,0
|
|
20230712,191400,109116050,6560,6560,6560,6560,0
|
|
20230712,191300,109116050,6560,6560,6560,6560,0
|
|
20230712,191200,109116050,6560,6560,6560,6560,0
|
|
20230712,191100,109116050,6560,6560,6560,6560,0
|
|
20230712,191000,109116050,6560,6560,6560,6560,0
|
|
20230712,190900,109116050,6560,6560,6560,6560,0
|
|
20230712,190800,109116050,6560,6560,6560,6560,0
|
|
20230712,190700,109116050,6560,6560,6560,6560,0
|
|
20230712,190600,109116050,6560,6560,6560,6560,92
|
|
20230712,190500,109116050,6560,6560,6560,6560,0
|
|
20230712,190400,109116050,6560,6560,6560,6560,0
|
|
20230712,190300,109116050,6560,6560,6560,6560,0
|
|
20230712,190200,109116050,6560,6560,6560,6560,0
|
|
20230712,190100,109116050,6560,6560,6560,6560,0
|
|
20230712,190000,109116050,6560,6560,6560,6560,0
|
|
20230712,185900,109116050,6560,6560,6560,6560,0
|
|
20230712,185800,109116050,6560,6560,6560,6560,0
|
|
20230712,185700,109116050,6560,6560,6560,6560,0
|
|
20230712,185600,109116050,6560,6560,6560,6560,0
|
|
20230712,185500,109116050,6560,6560,6560,6560,0
|
|
20230712,185400,109116050,6560,6560,6560,6560,0
|
|
20230712,185300,109116050,6560,6560,6560,6560,0
|
|
20230712,185200,109116050,6560,6560,6560,6560,0
|
|
20230712,185100,109116050,6560,6560,6560,6560,0
|
|
20230712,185000,109116050,6560,6560,6560,6560,0
|
|
20230712,184900,109116050,6560,6560,6560,6560,0
|
|
20230712,184800,109116050,6560,6560,6560,6560,0
|
|
20230712,184700,109116050,6560,6560,6560,6560,0
|
|
20230712,184600,109116050,6560,6560,6560,6560,0
|
|
20230712,184500,109116050,6560,6560,6560,6560,0
|
|
20230712,184400,109116050,6560,6560,6560,6560,0
|
|
20230712,184300,109116050,6560,6560,6560,6560,0
|
|
20230712,184200,109116050,6560,6560,6560,6560,0
|
|
20230712,184100,109116050,6560,6560,6560,6560,0
|
|
20230712,184000,109116050,6560,6560,6560,6560,0
|
|
20230712,183900,109116050,6560,6560,6560,6560,0
|
|
20230712,183800,109116050,6560,6560,6560,6560,0
|
|
20230712,183700,109116050,6560,6560,6560,6560,0
|
|
20230712,183600,109116050,6560,6560,6560,6560,92
|
|
20230712,183500,109116050,6560,6560,6560,6560,0
|
|
20230712,183400,109116050,6560,6560,6560,6560,0
|
|
20230712,183300,109116050,6560,6560,6560,6560,0
|
|
20230712,183200,109116050,6560,6560,6560,6560,0
|
|
20230712,183100,109116050,6560,6560,6560,6560,0
|
|
20230712,183000,109116050,6560,6560,6560,6560,0
|
|
20230712,182900,109116050,6560,6560,6560,6560,0
|
|
20230712,182800,109116050,6560,6560,6560,6560,0
|
|
20230712,182700,109116050,6560,6560,6560,6560,0
|
|
20230712,182600,109116050,6560,6560,6560,6560,0
|
|
20230712,182500,109116050,6560,6560,6560,6560,0
|
|
20230712,182400,109116050,6560,6560,6560,6560,0
|
|
20230712,182300,109116050,6560,6560,6560,6560,0
|
|
20230712,182200,109116050,6560,6560,6560,6560,0
|
|
20230712,182100,109116050,6560,6560,6560,6560,0
|
|
20230712,182000,109116050,6560,6560,6560,6560,0
|
|
20230712,181900,109116050,6560,6560,6560,6560,0
|
|
20230712,181800,109116050,6560,6560,6560,6560,0
|
|
20230712,181700,109116050,6560,6560,6560,6560,0
|
|
20230712,181600,109116050,6560,6560,6560,6560,0
|
|
20230712,181500,109116050,6560,6560,6560,6560,0
|
|
20230712,181400,109116050,6560,6560,6560,6560,0
|
|
20230712,181300,109116050,6560,6560,6560,6560,0
|
|
20230712,181200,109116050,6560,6560,6560,6560,0
|
|
20230712,181100,109116050,6560,6560,6560,6560,0
|
|
20230712,181000,109116050,6560,6560,6560,6560,0
|
|
20230712,180900,109116050,6560,6560,6560,6560,0
|
|
20230712,180800,109116050,6560,6560,6560,6560,0
|
|
20230712,180700,109116050,6560,6560,6560,6560,0
|
|
20230712,180600,109116050,6560,6560,6560,6560,92
|
|
20230712,180500,109116050,6560,6560,6560,6560,0
|
|
20230712,180400,109116050,6560,6560,6560,6560,0
|
|
20230712,180300,109116050,6560,6560,6560,6560,0
|
|
20230712,180200,109116050,6560,6560,6560,6560,0
|
|
20230712,180100,109116050,6560,6560,6560,6560,0
|
|
20230712,180000,109116050,6560,6560,6560,6560,0
|
|
20230712,175900,109116050,6560,6560,6560,6560,0
|
|
20230712,175800,109116050,6560,6560,6560,6560,0
|
|
20230712,175700,109116050,6560,6560,6560,6560,0
|
|
20230712,175600,109116050,6560,6560,6560,6560,0
|
|
20230712,175500,109116050,6560,6560,6560,6560,0
|
|
20230712,175400,109116050,6560,6560,6560,6560,0
|
|
20230712,175300,109116050,6560,6560,6560,6560,0
|
|
20230712,175200,109116050,6560,6560,6560,6560,0
|
|
20230712,175100,109116050,6560,6560,6560,6560,0
|
|
20230712,175000,109116050,6560,6560,6560,6560,0
|
|
20230712,174900,109116050,6560,6560,6560,6560,0
|
|
20230712,174800,109116050,6560,6560,6560,6560,0
|
|
20230712,174700,109116050,6560,6560,6560,6560,0
|
|
20230712,174600,109116050,6560,6560,6560,6560,0
|
|
20230712,174500,109116050,6560,6560,6560,6560,0
|
|
20230712,174400,109116050,6560,6560,6560,6560,0
|
|
20230712,174300,109116050,6560,6560,6560,6560,0
|
|
20230712,174200,109116050,6560,6560,6560,6560,0
|
|
20230712,174100,109116050,6560,6560,6560,6560,0
|
|
20230712,174000,109116050,6560,6560,6560,6560,0
|
|
20230712,173900,109116050,6560,6560,6560,6560,0
|
|
20230712,173800,109116050,6560,6560,6560,6560,0
|
|
20230712,173700,109116050,6560,6560,6560,6560,0
|
|
20230712,173600,109116050,6560,6560,6560,6560,92
|
|
20230712,173500,109116050,6560,6560,6560,6560,0
|
|
20230712,173400,109116050,6560,6560,6560,6560,0
|
|
20230712,173300,109116050,6560,6560,6560,6560,0
|
|
20230712,173200,109116050,6560,6560,6560,6560,0
|
|
20230712,173100,109116050,6560,6560,6560,6560,0
|
|
20230712,173000,109116050,6560,6560,6560,6560,0
|
|
20230712,172900,109116050,6560,6560,6560,6560,0
|
|
20230712,172800,109116050,6560,6560,6560,6560,0
|
|
20230712,172700,109116050,6560,6560,6560,6560,0
|
|
20230712,172600,109116050,6560,6560,6560,6560,0
|
|
20230712,172500,109116050,6560,6560,6560,6560,0
|
|
20230712,172400,109116050,6560,6560,6560,6560,0
|
|
20230712,172300,109116050,6560,6560,6560,6560,0
|
|
20230712,172200,109116050,6560,6560,6560,6560,0
|
|
20230712,172100,109116050,6560,6560,6560,6560,0
|
|
20230712,172000,109116050,6560,6560,6560,6560,0
|
|
20230712,171900,109116050,6560,6560,6560,6560,0
|
|
20230712,171800,109116050,6560,6560,6560,6560,0
|
|
20230712,171700,109116050,6560,6560,6560,6560,0
|
|
20230712,171600,109116050,6560,6560,6560,6560,0
|
|
20230712,171500,109116050,6560,6560,6560,6560,0
|
|
20230712,171400,109116050,6560,6560,6560,6560,0
|
|
20230712,171300,109116050,6560,6560,6560,6560,0
|
|
20230712,171200,109116050,6560,6560,6560,6560,0
|
|
20230712,171100,109116050,6560,6560,6560,6560,0
|
|
20230712,171000,109116050,6560,6560,6560,6560,0
|
|
20230712,170900,109116050,6560,6560,6560,6560,0
|
|
20230712,170800,109116050,6560,6560,6560,6560,0
|
|
20230712,170700,109116050,6560,6560,6560,6560,0
|
|
20230712,170600,109116050,6560,6560,6560,6560,92
|
|
20230712,170500,109116050,6560,6560,6560,6560,0
|
|
20230712,170400,109116050,6560,6560,6560,6560,0
|
|
20230712,170300,109116050,6560,6560,6560,6560,0
|
|
20230712,170200,109116050,6560,6560,6560,6560,0
|
|
20230712,170100,109116050,6560,6560,6560,6560,0
|
|
20230712,170000,109116050,6560,6560,6560,6560,0
|
|
20230712,165900,109116050,6560,6560,6560,6560,0
|
|
20230712,165800,109116050,6560,6560,6560,6560,0
|
|
20230712,165700,109116050,6560,6560,6560,6560,0
|
|
20230712,165600,109116050,6560,6560,6560,6560,0
|
|
20230712,165500,109116050,6560,6560,6560,6560,0
|
|
20230712,165400,109116050,6560,6560,6560,6560,0
|
|
20230712,165300,109116050,6560,6560,6560,6560,0
|
|
20230712,165200,109116050,6560,6560,6560,6560,0
|
|
20230712,165100,109116050,6560,6560,6560,6560,0
|
|
20230712,165000,109116050,6560,6560,6560,6560,0
|
|
20230712,164900,109116050,6560,6560,6560,6560,0
|
|
20230712,164800,109116050,6560,6560,6560,6560,0
|
|
20230712,164700,109116050,6560,6560,6560,6560,0
|
|
20230712,164600,109116050,6560,6560,6560,6560,0
|
|
20230712,164500,109116050,6560,6560,6560,6560,0
|
|
20230712,164400,109116050,6560,6560,6560,6560,0
|
|
20230712,164300,109116050,6560,6560,6560,6560,0
|
|
20230712,164200,109116050,6560,6560,6560,6560,0
|
|
20230712,164100,109116050,6560,6560,6560,6560,0
|
|
20230712,164000,109116050,6560,6560,6560,6560,0
|
|
20230712,163900,109116050,6560,6560,6560,6560,0
|
|
20230712,163800,109116050,6560,6560,6560,6560,0
|
|
20230712,163700,109116050,6560,6560,6560,6560,0
|
|
20230712,163600,109116050,6560,6560,6560,6560,92
|
|
20230712,163500,109116050,6560,6560,6560,6560,0
|
|
20230712,163400,109116050,6560,6560,6560,6560,0
|
|
20230712,163300,109116050,6560,6560,6560,6560,0
|
|
20230712,163200,109116050,6560,6560,6560,6560,0
|
|
20230712,163100,109116050,6560,6560,6560,6560,0
|
|
20230712,163000,109116050,6560,6560,6560,6560,0
|
|
20230712,162900,109116050,6560,6560,6560,6560,0
|
|
20230712,162800,109116050,6560,6560,6560,6560,0
|
|
20230712,162700,109116050,6560,6560,6560,6560,0
|
|
20230712,162600,109116050,6560,6560,6560,6560,0
|
|
20230712,162500,109116050,6560,6560,6560,6560,0
|
|
20230712,162400,109116050,6560,6560,6560,6560,0
|
|
20230712,162300,109116050,6560,6560,6560,6560,0
|
|
20230712,162200,109116050,6560,6560,6560,6560,0
|
|
20230712,162100,109116050,6560,6560,6560,6560,0
|
|
20230712,162000,109116050,6560,6560,6560,6560,0
|
|
20230712,161900,109116050,6560,6560,6560,6560,0
|
|
20230712,161800,109116050,6560,6560,6560,6560,0
|
|
20230712,161700,109116050,6560,6560,6560,6560,0
|
|
20230712,161600,109116050,6560,6560,6560,6560,0
|
|
20230712,161500,109116050,6560,6560,6560,6560,0
|
|
20230712,161400,109116050,6560,6560,6560,6560,0
|
|
20230712,161300,109116050,6560,6560,6560,6560,0
|
|
20230712,161200,109116050,6560,6560,6560,6560,0
|
|
20230712,161100,109116050,6560,6560,6560,6560,0
|
|
20230712,161000,109116050,6560,6560,6560,6560,0
|
|
20230712,160900,109116050,6560,6560,6560,6560,0
|
|
20230712,160800,109116050,6560,6560,6560,6560,0
|
|
20230712,160700,109116050,6560,6560,6560,6560,0
|
|
20230712,160600,109116050,6560,6560,6560,6560,92
|
|
20230712,160500,109116050,6560,6560,6560,6560,0
|
|
20230712,160400,109116050,6560,6560,6560,6560,0
|
|
20230712,160300,109116050,6560,6560,6560,6560,0
|
|
20230712,160200,109116050,6560,6560,6560,6560,0
|
|
20230712,160100,109116050,6560,6560,6560,6560,0
|
|
20230712,160000,109116050,6560,6560,6560,6560,0
|
|
20230712,155900,109116050,6560,6560,6560,6560,0
|
|
20230712,155800,109116050,6560,6560,6560,6560,0
|
|
20230712,155700,109116050,6560,6560,6560,6560,0
|
|
20230712,155600,109116050,6560,6560,6560,6560,0
|
|
20230712,155500,109116050,6560,6560,6560,6560,0
|
|
20230712,155400,109116050,6560,6560,6560,6560,0
|
|
20230712,155300,109116050,6560,6560,6560,6560,0
|
|
20230712,155200,109116050,6560,6560,6560,6560,0
|
|
20230712,155100,109116050,6560,6560,6560,6560,0
|
|
20230712,155000,109116050,6560,6560,6560,6560,0
|
|
20230712,154900,109116050,6560,6560,6560,6560,0
|
|
20230712,154800,109116050,6560,6560,6560,6560,0
|
|
20230712,154700,109116050,6560,6560,6560,6560,0
|
|
20230712,154600,109116050,6560,6560,6560,6560,0
|
|
20230712,154500,109116050,6560,6560,6560,6560,0
|
|
20230712,154400,109116050,6560,6560,6560,6560,0
|
|
20230712,154300,109116050,6560,6560,6560,6560,0
|
|
20230712,154200,109116050,6560,6560,6560,6560,0
|
|
20230712,154100,109116050,6560,6560,6560,6560,0
|
|
20230712,154000,109116050,6560,6560,6560,6560,0
|
|
20230712,153900,109116050,6560,6560,6560,6560,0
|
|
20230712,153800,109116050,6560,6560,6560,6560,0
|
|
20230712,153700,109116050,6560,6560,6560,6560,0
|
|
20230712,153600,109116050,6560,6560,6560,6560,92
|
|
20230712,153500,109116050,6560,6560,6560,6560,0
|
|
20230712,153400,109116050,6560,6560,6560,6560,0
|
|
20230712,153300,109116050,6560,6560,6560,6560,0
|
|
20230712,153200,109116050,6560,6560,6560,6560,0
|
|
20230712,153100,109116050,6560,6560,6560,6560,0
|
|
20230712,153000,109116050,6560,6560,6560,6560,92
|
|
20230712,152900,108512530,6550,6550,6550,6550,0
|
|
20230712,152800,108512530,6550,6550,6550,6550,0
|
|
20230712,152700,108512530,6550,6550,6550,6550,0
|
|
20230712,152600,108512530,6550,6550,6550,6550,0
|
|
20230712,152500,108512530,6550,6550,6550,6550,0
|
|
20230712,152400,108512530,6550,6550,6550,6550,0
|
|
20230712,152300,108512530,6550,6550,6550,6550,0
|
|
20230712,152200,108512530,6550,6550,6550,6550,0
|
|
20230712,152100,108512530,6550,6550,6550,6550,0
|
|
20230712,152000,108512530,6550,6550,6550,6550,0
|
|
20230712,151900,108512530,6550,6550,6550,6550,0
|
|
20230712,151800,108512530,6550,6550,6550,6550,0
|
|
20230712,151700,108512530,6550,6550,6550,6550,0
|
|
20230712,151600,108512530,6550,6550,6550,6550,10
|
|
20230712,151500,108447030,6550,6520,6560,6520,85
|
|
20230712,151400,107889550,6500,6500,6500,6500,0
|
|
20230712,151300,107889550,6500,6500,6500,6500,1
|
|
20230712,151200,107883050,6550,6550,6550,6550,0
|
|
20230712,151100,107883050,6550,6500,6550,6500,401
|
|
20230712,151000,105276020,6500,6500,6500,6500,1
|
|
20230712,150900,105269520,6500,6500,6500,6500,0
|
|
20230712,150800,105269520,6500,6500,6500,6480,17
|
|
20230712,150700,105159040,6480,6480,6480,6480,7
|
|
20230712,150600,105113680,6500,6500,6500,6500,0
|
|
20230712,150500,105113680,6500,6500,6500,6500,21
|
|
20230712,150400,104977180,6500,6500,6500,6500,0
|
|
20230712,150300,104977180,6500,6500,6500,6500,1
|
|
20230712,150200,104970680,6480,6480,6480,6480,7
|
|
20230712,150100,104925320,6500,6500,6500,6500,0
|
|
20230712,150000,104925320,6500,6500,6500,6500,2
|
|
20230712,145900,104912320,6490,6490,6490,6490,171
|
|
20230712,145800,103802530,6490,6490,6490,6480,20
|
|
20230712,145700,103672740,6480,6480,6480,6480,7
|
|
20230712,145600,103627380,6490,6490,6490,6490,0
|
|
20230712,145500,103627380,6490,6490,6490,6490,1
|
|
20230712,145400,103620890,6480,6480,6480,6480,0
|
|
20230712,145300,103620890,6480,6480,6480,6480,0
|
|
20230712,145200,103620890,6480,6490,6490,6480,8
|
|
20230712,145100,103569040,6490,6490,6490,6490,0
|
|
20230712,145000,103569040,6490,6490,6490,6490,2
|
|
20230712,144900,103556060,6470,6470,6470,6470,0
|
|
20230712,144800,103556060,6470,6470,6470,6470,0
|
|
20230712,144700,103556060,6470,6490,6490,6470,8
|
|
20230712,144600,103504280,6490,6490,6490,6490,16
|
|
20230712,144500,103400440,6490,6490,6490,6490,1
|
|
20230712,144400,103393950,6490,6490,6490,6490,0
|
|
20230712,144300,103393950,6490,6490,6490,6490,0
|
|
20230712,144200,103393950,6490,6470,6490,6470,8
|
|
20230712,144100,103342170,6490,6490,6490,6490,0
|
|
20230712,144000,103342170,6490,6490,6490,6490,1
|
|
20230712,143900,103335680,6470,6490,6490,6470,2
|
|
20230712,143800,103322720,6490,6490,6490,6490,0
|
|
20230712,143700,103322720,6490,6460,6490,6460,8
|
|
20230712,143600,103271010,6490,6490,6490,6490,0
|
|
20230712,143500,103271010,6490,6490,6490,6490,1
|
|
20230712,143400,103264520,6490,6490,6490,6490,0
|
|
20230712,143300,103264520,6490,6490,6490,6490,0
|
|
20230712,143200,103264520,6490,6490,6490,6460,164
|
|
20230712,143100,102200370,6490,6490,6490,6490,0
|
|
20230712,143000,102200370,6490,6490,6490,6490,276
|
|
20230712,142900,100409130,6490,6490,6490,6490,2
|
|
20230712,142800,100396150,6490,6490,6490,6490,12
|
|
20230712,142700,100318270,6490,6460,6490,6460,8
|
|
20230712,142600,100266560,6490,6490,6490,6490,0
|
|
20230712,142500,100266560,6490,6490,6490,6490,0
|
|
20230712,142400,100266560,6490,6490,6490,6490,1
|
|
20230712,142300,100260070,6490,6490,6490,6490,0
|
|
20230712,142200,100260070,6490,6460,6490,6460,8
|
|
20230712,142100,100208360,6490,6490,6490,6490,0
|
|
20230712,142000,100208360,6490,6490,6490,6490,0
|
|
20230712,141900,100208360,6490,6490,6490,6490,2
|
|
20230712,141800,100195380,6490,6490,6490,6490,1
|
|
20230712,141700,100188890,6490,6460,6490,6460,8
|
|
20230712,141600,100137180,6480,6480,6480,6480,0
|
|
20230712,141500,100137180,6480,6480,6480,6480,0
|
|
20230712,141400,100137180,6480,6480,6480,6480,1
|
|
20230712,141300,100130700,6480,6480,6480,6480,15
|
|
20230712,141200,100033500,6460,6480,6480,6460,8
|
|
20230712,141100,99981800,6480,6480,6480,6480,0
|
|
20230712,141000,99981800,6480,6480,6480,6480,0
|
|
20230712,140900,99981800,6480,6480,6480,6480,2
|
|
20230712,140800,99968840,6460,6460,6460,6460,0
|
|
20230712,140700,99968840,6460,6480,6480,6460,8
|
|
20230712,140600,99917140,6480,6480,6480,6480,0
|
|
20230712,140500,99917140,6480,6480,6480,6480,0
|
|
20230712,140400,99917140,6480,6480,6480,6480,1
|
|
20230712,140300,99910660,6450,6450,6450,6450,0
|
|
20230712,140200,99910660,6450,6450,6450,6450,7
|
|
20230712,140100,99865510,6460,6460,6460,6460,313
|
|
20230712,140000,97843530,6460,6460,6460,6460,0
|
|
20230712,135900,97843530,6460,6460,6460,6460,51
|
|
20230712,135800,97514070,6460,6460,6460,6460,13
|
|
20230712,135700,97430090,6450,6450,6450,6450,7
|
|
20230712,135600,97384940,6460,6460,6460,6460,1
|
|
20230712,135500,97378480,6460,6460,6460,6460,0
|
|
20230712,135400,97378480,6460,6460,6460,6460,1
|
|
20230712,135300,97372020,6460,6460,6460,6460,16
|
|
20230712,135200,97268660,6450,6450,6450,6450,7
|
|
20230712,135100,97223510,6460,6460,6460,6460,1
|
|
20230712,135000,97217050,6450,6450,6450,6450,10
|
|
20230712,134900,97152550,6460,6460,6460,6460,16
|
|
20230712,134800,97049190,6460,6460,6460,6460,1
|
|
20230712,134700,97042730,6460,6460,6460,6460,12
|
|
20230712,134600,96965210,6480,6480,6480,6480,101
|
|
20230712,134500,96310730,6480,6480,6480,6480,0
|
|
20230712,134400,96310730,6480,6480,6480,6480,1
|
|
20230712,134300,96304250,6460,6460,6460,6460,0
|
|
20230712,134200,96304250,6460,6460,6460,6460,7
|
|
20230712,134100,96259030,6480,6480,6480,6480,1
|
|
20230712,134000,96252550,6480,6480,6480,6480,0
|
|
20230712,133900,96252550,6480,6480,6480,6480,3
|
|
20230712,133800,96233110,6490,6490,6490,6490,2
|
|
20230712,133700,96220130,6460,6460,6460,6460,7
|
|
20230712,133600,96174910,6490,6490,6490,6490,1
|
|
20230712,133500,96168420,6460,6470,6470,6460,46
|
|
20230712,133400,95871180,6490,6490,6490,6490,0
|
|
20230712,133300,95871180,6490,6490,6490,6490,1
|
|
20230712,133200,95864690,6470,6470,6470,6470,7
|
|
20230712,133100,95819400,6490,6490,6490,6490,155
|
|
20230712,133000,94813450,6490,6490,6490,6490,0
|
|
20230712,132900,94813450,6490,6490,6490,6490,0
|
|
20230712,132800,94813450,6490,6490,6490,6490,2
|
|
20230712,132700,94800470,6480,6480,6480,6480,2
|
|
20230712,132600,94787510,6490,6490,6490,6490,1
|
|
20230712,132500,94781020,6490,6490,6490,6490,0
|
|
20230712,132400,94781020,6490,6490,6490,6490,0
|
|
20230712,132300,94781020,6490,6500,6500,6490,3914
|
|
20230712,132200,69379150,6490,6490,6490,6490,7
|
|
20230712,132100,69333720,6500,6500,6500,6500,1
|
|
20230712,132000,69327220,6500,6500,6500,6500,0
|
|
20230712,131900,69327220,6500,6500,6500,6500,0
|
|
20230712,131800,69327220,6500,6500,6500,6500,1
|
|
20230712,131700,69320720,6500,6490,6500,6490,8
|
|
20230712,131600,69268790,6500,6500,6500,6500,1
|
|
20230712,131500,69262290,6500,6500,6500,6500,0
|
|
20230712,131400,69262290,6500,6500,6500,6500,0
|
|
20230712,131300,69262290,6500,6500,6500,6500,1
|
|
20230712,131200,69255790,6490,6490,6490,6490,7
|
|
20230712,131100,69210360,6500,6500,6500,6500,0
|
|
20230712,131000,69210360,6500,6500,6500,6500,1
|
|
20230712,130900,69203860,6500,6500,6500,6500,0
|
|
20230712,130800,69203860,6500,6500,6500,6500,1
|
|
20230712,130700,69197360,6500,6490,6500,6490,8
|
|
20230712,130600,69145430,6500,6500,6500,6500,0
|
|
20230712,130500,69145430,6500,6500,6500,6500,1
|
|
20230712,130400,69138930,6500,6500,6500,6500,102
|
|
20230712,130300,68475930,6530,6530,6530,6530,1
|
|
20230712,130200,68469400,6500,6500,6500,6500,7
|
|
20230712,130100,68423900,6530,6530,6530,6530,18
|
|
20230712,130000,68306360,6530,6530,6530,6530,1
|
|
20230712,125900,68299830,6530,6530,6530,6530,0
|
|
20230712,125800,68299830,6530,6530,6530,6530,1
|
|
20230712,125700,68293300,6530,6510,6530,6510,3
|
|
20230712,125600,68273750,6530,6530,6530,6530,0
|
|
20230712,125500,68273750,6530,6530,6530,6530,1
|
|
20230712,125400,68267220,6530,6530,6530,6530,0
|
|
20230712,125300,68267220,6530,6530,6530,6530,1
|
|
20230712,125200,68260690,6500,6500,6500,6500,7
|
|
20230712,125100,68215190,6530,6530,6530,6530,0
|
|
20230712,125000,68215190,6530,6530,6530,6530,1
|
|
20230712,124900,68208660,6530,6530,6530,6530,0
|
|
20230712,124800,68208660,6530,6530,6530,6530,0
|
|
20230712,124700,68208660,6530,6500,6530,6500,8
|
|
20230712,124600,68156630,6530,6530,6530,6530,116
|
|
20230712,124500,67399150,6530,6530,6530,6530,1
|
|
20230712,124400,67392620,6530,6530,6530,6530,0
|
|
20230712,124300,67392620,6530,6530,6530,6530,0
|
|
20230712,124200,67392620,6530,6510,6530,6510,2
|
|
20230712,124100,67379580,6530,6530,6530,6530,0
|
|
20230712,124000,67379580,6530,6530,6530,6530,1
|
|
20230712,123900,67373050,6530,6530,6530,6530,10
|
|
20230712,123800,67307750,6530,6530,6530,6530,11
|
|
20230712,123700,67235920,6530,6500,6530,6500,8
|
|
20230712,123600,67183890,6530,6530,6530,6530,1
|
|
20230712,123500,67177360,6530,6530,6530,6530,1
|
|
20230712,123400,67170830,6530,6530,6530,6530,0
|
|
20230712,123300,67170830,6530,6530,6530,6530,0
|
|
20230712,123200,67170830,6530,6530,6530,6530,1
|
|
20230712,123100,67164300,6540,6540,6540,6540,0
|
|
20230712,123000,67164300,6540,6550,6550,6540,186
|
|
20230712,122900,65947850,6540,6540,6540,6540,0
|
|
20230712,122800,65947850,6540,6540,6540,6540,0
|
|
20230712,122700,65947850,6540,6550,6550,6540,8
|
|
20230712,122600,65895520,6540,6540,6540,6540,1
|
|
20230712,122500,65888980,6540,6540,6540,6540,1
|
|
20230712,122400,65882440,6540,6540,6540,6540,0
|
|
20230712,122300,65882440,6540,6540,6540,6540,0
|
|
20230712,122200,65882440,6540,6540,6540,6540,1
|
|
20230712,122100,65875900,6540,6540,6540,6540,2
|
|
20230712,122000,65862820,6550,6550,6550,6550,0
|
|
20230712,121900,65862820,6550,6550,6550,6550,1
|
|
20230712,121800,65856270,6550,6540,6550,6540,519
|
|
20230712,121700,62460070,6540,6540,6540,6540,1
|
|
20230712,121600,62453530,6540,6540,6540,6540,1
|
|
20230712,121500,62446990,6540,6540,6540,6540,0
|
|
20230712,121400,62446990,6540,6540,6540,6540,1
|
|
20230712,121300,62440450,6510,6510,6510,6510,0
|
|
20230712,121200,62440450,6510,6530,6530,6510,3
|
|
20230712,121100,62420900,6500,6500,6500,6500,0
|
|
20230712,121000,62420900,6500,6500,6500,6500,0
|
|
20230712,120900,62420900,6500,6540,6540,6500,1145
|
|
20230712,120800,54965010,6540,6540,6540,6540,0
|
|
20230712,120700,54965010,6540,6540,6540,6520,107
|
|
20230712,120600,54265350,6540,6540,6540,6540,0
|
|
20230712,120500,54265350,6540,6540,6540,6540,1
|
|
20230712,120400,54258810,6550,6550,6550,6550,1
|
|
20230712,120300,54252260,6550,6550,6550,6550,0
|
|
20230712,120200,54252260,6550,6520,6550,6520,7
|
|
20230712,120100,54206590,6550,6550,6550,6550,0
|
|
20230712,120000,54206590,6550,6550,6550,6550,0
|
|
20230712,115900,54206590,6550,6550,6550,6550,1
|
|
20230712,115800,54200040,6530,6530,6530,6530,0
|
|
20230712,115700,54200040,6530,6530,6530,6530,5
|
|
20230712,115600,54167390,6550,6550,6550,6550,5
|
|
20230712,115500,54134640,6550,6550,6550,6550,1
|
|
20230712,115400,54128090,6550,6550,6550,6550,1
|
|
20230712,115300,54121540,6520,6520,6520,6520,0
|
|
20230712,115200,54121540,6520,6520,6520,6520,6
|
|
20230712,115100,54082420,6550,6550,6550,6550,1
|
|
20230712,115000,54075870,6550,6550,6550,6550,0
|
|
20230712,114900,54075870,6550,6550,6550,6550,1
|
|
20230712,114800,54069320,6520,6520,6520,6520,0
|
|
20230712,114700,54069320,6520,6520,6520,6520,6
|
|
20230712,114600,54030200,6550,6550,6550,6550,17
|
|
20230712,114500,53918850,6550,6550,6550,6550,1
|
|
20230712,114400,53912300,6550,6550,6550,6550,1
|
|
20230712,114300,53905750,6520,6520,6520,6520,0
|
|
20230712,114200,53905750,6520,6520,6520,6520,6
|
|
20230712,114100,53866630,6540,6540,6540,6540,1
|
|
20230712,114000,53860090,6540,6540,6540,6540,0
|
|
20230712,113900,53860090,6540,6540,6540,6540,1
|
|
20230712,113800,53853550,6550,6550,6550,6550,0
|
|
20230712,113700,53853550,6550,6520,6550,6520,40
|
|
20230712,113600,53591730,6550,6550,6550,6550,1
|
|
20230712,113500,53585180,6550,6550,6550,6550,1
|
|
20230712,113400,53578630,6550,6550,6550,6550,1
|
|
20230712,113300,53572080,6520,6520,6520,6520,0
|
|
20230712,113200,53572080,6520,6520,6520,6520,6
|
|
20230712,113100,53532960,6550,6550,6550,6550,6
|
|
20230712,113000,53493660,6550,6550,6550,6550,0
|
|
20230712,112900,53493660,6550,6550,6550,6550,0
|
|
20230712,112800,53493660,6550,6550,6550,6550,1
|
|
20230712,112700,53487110,6520,6520,6520,6520,6
|
|
20230712,112600,53447990,6550,6550,6550,6550,1
|
|
20230712,112500,53441440,6550,6550,6550,6550,0
|
|
20230712,112400,53441440,6550,6550,6550,6550,1
|
|
20230712,112300,53434890,6550,6550,6550,6550,1
|
|
20230712,112200,53428340,6520,6520,6520,6520,6
|
|
20230712,112100,53389220,6550,6550,6550,6550,1
|
|
20230712,112000,53382670,6550,6550,6550,6550,0
|
|
20230712,111900,53382670,6550,6550,6550,6550,0
|
|
20230712,111800,53382670,6550,6550,6550,6550,1
|
|
20230712,111700,53376120,6520,6520,6520,6520,6
|
|
20230712,111600,53337000,6550,6550,6550,6550,1
|
|
20230712,111500,53330450,6550,6550,6550,6550,0
|
|
20230712,111400,53330450,6550,6550,6550,6550,1
|
|
20230712,111300,53323900,6520,6550,6550,6520,2
|
|
20230712,111200,53310830,6520,6540,6540,6520,8
|
|
20230712,111100,53258630,6540,6540,6540,6540,1
|
|
20230712,111000,53252090,6540,6540,6540,6540,0
|
|
20230712,110900,53252090,6540,6540,6540,6540,0
|
|
20230712,110800,53252090,6540,6540,6540,6540,1
|
|
20230712,110700,53245550,6520,6520,6520,6520,86
|
|
20230712,110600,52684830,6550,6550,6550,6550,0
|
|
20230712,110500,52684830,6550,6550,6550,6550,1
|
|
20230712,110400,52678280,6530,6530,6530,6530,1
|
|
20230712,110300,52671750,6530,6530,6530,6530,1
|
|
20230712,110200,52665220,6520,6530,6530,6520,284
|
|
20230712,110100,50810790,6540,6540,6540,6540,0
|
|
20230712,110000,50810790,6540,6540,6540,6540,1
|
|
20230712,105900,50804250,6540,6540,6540,6540,1
|
|
20230712,105800,50797710,6540,6540,6540,6540,1
|
|
20230712,105700,50791170,6530,6530,6530,6530,6
|
|
20230712,105600,50751990,6530,6530,6530,6530,50
|
|
20230712,105500,50425490,6540,6540,6540,6540,1
|
|
20230712,105400,50418950,6530,6530,6530,6530,107
|
|
20230712,105300,49720240,6540,6540,6540,6540,2
|
|
20230712,105200,49707160,6530,6530,6530,6530,6
|
|
20230712,105100,49667980,6530,6530,6530,6530,0
|
|
20230712,105000,49667980,6530,6550,6550,6530,3
|
|
20230712,104900,49648370,6550,6550,6550,6550,0
|
|
20230712,104800,49648370,6550,6550,6550,6550,1
|
|
20230712,104700,49641820,6530,6530,6530,6530,6
|
|
20230712,104600,49602640,6530,6530,6530,6530,38
|
|
20230712,104500,49354500,6550,6550,6550,6550,1
|
|
20230712,104400,49347950,6550,6550,6550,6550,0
|
|
20230712,104300,49347950,6550,6550,6550,6550,2
|
|
20230712,104200,49334850,6530,6530,6530,6530,6
|
|
20230712,104100,49295670,6550,6550,6550,6550,0
|
|
20230712,104000,49295670,6550,6550,6550,6550,1
|
|
20230712,103900,49289120,6530,6530,6530,6530,0
|
|
20230712,103800,49289120,6530,6530,6530,6530,0
|
|
20230712,103700,49289120,6530,6550,6550,6530,7
|
|
20230712,103600,49243390,6550,6550,6550,6550,0
|
|
20230712,103500,49243390,6550,6550,6550,6550,1
|
|
20230712,103400,49236840,6550,6550,6550,6550,0
|
|
20230712,103300,49236840,6550,6550,6550,6550,1
|
|
20230712,103200,49230290,6530,6550,6550,6530,7
|
|
20230712,103100,49184560,6550,6550,6550,6550,0
|
|
20230712,103000,49184560,6550,6550,6550,6550,1
|
|
20230712,102900,49178010,6530,6530,6530,6530,0
|
|
20230712,102800,49178010,6530,6530,6530,6530,0
|
|
20230712,102700,49178010,6530,6550,6550,6530,7
|
|
20230712,102600,49132280,6550,6550,6550,6550,0
|
|
20230712,102500,49132280,6550,6550,6550,6550,1
|
|
20230712,102400,49125730,6550,6530,6550,6530,15
|
|
20230712,102300,49027760,6540,6540,6540,6540,24
|
|
20230712,102200,48870800,6540,6550,6550,6540,7
|
|
20230712,102100,48825010,6550,6550,6550,6550,0
|
|
20230712,102000,48825010,6550,6550,6550,6550,1
|
|
20230712,101900,48818460,6540,6540,6540,6540,0
|
|
20230712,101800,48818460,6540,6540,6540,6540,0
|
|
20230712,101700,48818460,6540,6550,6550,6540,7
|
|
20230712,101600,48772670,6540,6540,6540,6540,0
|
|
20230712,101500,48772670,6540,6540,6540,6540,0
|
|
20230712,101400,48772670,6540,6550,6550,6540,8
|
|
20230712,101300,48720290,6550,6550,6550,6550,0
|
|
20230712,101200,48720290,6550,6550,6550,6540,8
|
|
20230712,101100,48667950,6550,6550,6550,6550,4
|
|
20230712,101000,48641750,6550,6550,6550,6550,0
|
|
20230712,100900,48641750,6550,6550,6550,6550,57
|
|
20230712,100800,48268400,6550,6550,6550,6550,0
|
|
20230712,100700,48268400,6550,6550,6550,6550,6
|
|
20230712,100600,48229100,6570,6570,6570,6570,66
|
|
20230712,100500,47795480,6570,6570,6570,6570,0
|
|
20230712,100400,47795480,6570,6570,6570,6570,0
|
|
20230712,100300,47795480,6570,6570,6570,6570,15
|
|
20230712,100200,47696930,6570,6550,6570,6550,7
|
|
20230712,100100,47651060,6570,6570,6570,6570,9
|
|
20230712,100000,47591930,6550,6560,6560,6550,147
|
|
20230712,095900,46629050,6550,6550,6550,6550,0
|
|
20230712,095800,46629050,6550,6550,6550,6550,0
|
|
20230712,095700,46629050,6550,6550,6550,6550,8
|
|
20230712,095600,46576650,6550,6550,6550,6550,0
|
|
20230712,095500,46576650,6550,6550,6550,6550,0
|
|
20230712,095400,46576650,6550,6550,6550,6550,0
|
|
20230712,095300,46576650,6550,6550,6550,6550,0
|
|
20230712,095200,46576650,6550,6570,6570,6550,7
|
|
20230712,095100,46530780,6550,6550,6550,6550,0
|
|
20230712,095000,46530780,6550,6550,6550,6550,0
|
|
20230712,094900,46530780,6550,6550,6550,6550,0
|
|
20230712,094800,46530780,6550,6550,6550,6550,0
|
|
20230712,094700,46530780,6550,6580,6580,6550,688
|
|
20230712,094600,42016770,6590,6590,6590,6590,0
|
|
20230712,094500,42016770,6590,6590,6590,6590,0
|
|
20230712,094400,42016770,6590,6580,6590,6580,10
|
|
20230712,094300,41950940,6580,6580,6580,6580,0
|
|
20230712,094200,41950940,6580,6580,6580,6580,6
|
|
20230712,094100,41911460,6580,6580,6580,6580,45
|
|
20230712,094000,41615360,6580,6580,6580,6580,1
|
|
20230712,093900,41608780,6590,6590,6590,6590,6
|
|
20230712,093800,41569240,6590,6590,6590,6590,3
|
|
20230712,093700,41549470,6580,6580,6590,6580,77
|
|
20230712,093600,41042660,6590,6590,6590,6590,318
|
|
20230712,093500,38947040,6590,6590,6590,6590,0
|
|
20230712,093400,38947040,6590,6590,6590,6590,0
|
|
20230712,093300,38947040,6590,6590,6590,6590,0
|
|
20230712,093200,38947040,6590,6600,6600,6590,46
|
|
20230712,093100,38643500,6600,6600,6600,6600,0
|
|
20230712,093000,38643500,6600,6600,6600,6600,0
|
|
20230712,092900,38643500,6600,6600,6600,6600,0
|
|
20230712,092800,38643500,6600,6600,6600,6600,0
|
|
20230712,092700,38643500,6600,6610,6610,6600,116
|
|
20230712,092600,37876790,6610,6610,6610,6610,1
|
|
20230712,092500,37870180,6610,6610,6610,6610,4
|
|
20230712,092400,37843740,6610,6610,6610,6610,0
|
|
20230712,092300,37843740,6610,6610,6610,6610,22
|
|
20230712,092200,37698320,6620,6620,6620,6620,5
|
|
20230712,092100,37665220,6630,6630,6630,6630,0
|
|
20230712,092000,37665220,6630,6630,6630,6630,0
|
|
20230712,091900,37665220,6630,6640,6640,6630,7
|
|
20230712,091800,37618760,6650,6680,6680,6650,2198
|
|
20230712,091700,22973370,6680,6680,6680,6680,13
|
|
20230712,091600,22886530,6680,6680,6680,6680,0
|
|
20230712,091500,22886530,6680,6680,6680,6680,3
|
|
20230712,091400,22866490,6700,6700,6700,6700,3
|
|
20230712,091300,22846390,6670,6670,6680,6670,206
|
|
20230712,091200,21472220,6670,6690,6690,6670,408
|
|
20230712,091100,18742820,6680,6680,6680,6680,31
|
|
20230712,091000,18535740,6680,6670,6680,6670,23
|
|
20230712,090900,18382190,6670,6670,6670,6670,50
|
|
20230712,090800,18048690,6650,6670,6670,6650,137
|
|
20230712,090700,17137560,6670,6670,6680,6670,16
|
|
20230712,090600,17030770,6670,6670,6670,6670,17
|
|
20230712,090500,16917380,6650,6640,6650,6640,6
|
|
20230712,090400,16877530,6650,6650,6660,6650,10
|
|
20230712,090300,16810980,6650,6680,6680,6640,105
|
|
20230712,090200,16113610,6670,6610,6670,6610,99
|
|
20230712,090100,15456820,6600,6590,6670,6590,127
|
|
20230712,090000,14616270,6590,6580,6600,6580,2219
|