672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200900,72315680,6340,6340,6340,6340,948
|
|
20230719,200800,72315680,6340,6340,6340,6340,0
|
|
20230719,200700,72315680,6340,6340,6340,6340,0
|
|
20230719,200600,72315680,6340,6340,6340,6340,0
|
|
20230719,200500,72315680,6340,6340,6340,6340,0
|
|
20230719,200400,72315680,6340,6340,6340,6340,0
|
|
20230719,200300,72315680,6340,6340,6340,6340,0
|
|
20230719,200200,72315680,6340,6340,6340,6340,0
|
|
20230719,200100,72315680,6340,6340,6340,6340,0
|
|
20230719,200000,72315680,6340,6340,6340,6340,0
|
|
20230719,195900,72315680,6340,6340,6340,6340,0
|
|
20230719,195800,72315680,6340,6340,6340,6340,0
|
|
20230719,195700,72315680,6340,6340,6340,6340,0
|
|
20230719,195600,72315680,6340,6340,6340,6340,0
|
|
20230719,195500,72315680,6340,6340,6340,6340,0
|
|
20230719,195400,72315680,6340,6340,6340,6340,0
|
|
20230719,195300,72315680,6340,6340,6340,6340,0
|
|
20230719,195200,72315680,6340,6340,6340,6340,0
|
|
20230719,195100,72315680,6340,6340,6340,6340,0
|
|
20230719,195000,72315680,6340,6340,6340,6340,0
|
|
20230719,194900,72315680,6340,6340,6340,6340,0
|
|
20230719,194800,72315680,6340,6340,6340,6340,0
|
|
20230719,194700,72315680,6340,6340,6340,6340,0
|
|
20230719,194600,72315680,6340,6340,6340,6340,0
|
|
20230719,194500,72315680,6340,6340,6340,6340,0
|
|
20230719,194400,72315680,6340,6340,6340,6340,0
|
|
20230719,194300,72315680,6340,6340,6340,6340,0
|
|
20230719,194200,72315680,6340,6340,6340,6340,0
|
|
20230719,194100,72315680,6340,6340,6340,6340,0
|
|
20230719,194000,72315680,6340,6340,6340,6340,0
|
|
20230719,193900,72315680,6340,6340,6340,6340,948
|
|
20230719,193800,72315680,6340,6340,6340,6340,0
|
|
20230719,193700,72315680,6340,6340,6340,6340,0
|
|
20230719,193600,72315680,6340,6340,6340,6340,0
|
|
20230719,193500,72315680,6340,6340,6340,6340,0
|
|
20230719,193400,72315680,6340,6340,6340,6340,0
|
|
20230719,193300,72315680,6340,6340,6340,6340,0
|
|
20230719,193200,72315680,6340,6340,6340,6340,0
|
|
20230719,193100,72315680,6340,6340,6340,6340,0
|
|
20230719,193000,72315680,6340,6340,6340,6340,0
|
|
20230719,192900,72315680,6340,6340,6340,6340,0
|
|
20230719,192800,72315680,6340,6340,6340,6340,0
|
|
20230719,192700,72315680,6340,6340,6340,6340,0
|
|
20230719,192600,72315680,6340,6340,6340,6340,0
|
|
20230719,192500,72315680,6340,6340,6340,6340,0
|
|
20230719,192400,72315680,6340,6340,6340,6340,0
|
|
20230719,192300,72315680,6340,6340,6340,6340,0
|
|
20230719,192200,72315680,6340,6340,6340,6340,0
|
|
20230719,192100,72315680,6340,6340,6340,6340,0
|
|
20230719,192000,72315680,6340,6340,6340,6340,0
|
|
20230719,191900,72315680,6340,6340,6340,6340,0
|
|
20230719,191800,72315680,6340,6340,6340,6340,0
|
|
20230719,191700,72315680,6340,6340,6340,6340,0
|
|
20230719,191600,72315680,6340,6340,6340,6340,0
|
|
20230719,191500,72315680,6340,6340,6340,6340,0
|
|
20230719,191400,72315680,6340,6340,6340,6340,0
|
|
20230719,191300,72315680,6340,6340,6340,6340,0
|
|
20230719,191200,72315680,6340,6340,6340,6340,0
|
|
20230719,191100,72315680,6340,6340,6340,6340,0
|
|
20230719,191000,72315680,6340,6340,6340,6340,0
|
|
20230719,190900,72315680,6340,6340,6340,6340,948
|
|
20230719,190800,72315680,6340,6340,6340,6340,0
|
|
20230719,190700,72315680,6340,6340,6340,6340,0
|
|
20230719,190600,72315680,6340,6340,6340,6340,0
|
|
20230719,190500,72315680,6340,6340,6340,6340,0
|
|
20230719,190400,72315680,6340,6340,6340,6340,0
|
|
20230719,190300,72315680,6340,6340,6340,6340,0
|
|
20230719,190200,72315680,6340,6340,6340,6340,0
|
|
20230719,190100,72315680,6340,6340,6340,6340,0
|
|
20230719,190000,72315680,6340,6340,6340,6340,0
|
|
20230719,185900,72315680,6340,6340,6340,6340,0
|
|
20230719,185800,72315680,6340,6340,6340,6340,0
|
|
20230719,185700,72315680,6340,6340,6340,6340,0
|
|
20230719,185600,72315680,6340,6340,6340,6340,0
|
|
20230719,185500,72315680,6340,6340,6340,6340,0
|
|
20230719,185400,72315680,6340,6340,6340,6340,0
|
|
20230719,185300,72315680,6340,6340,6340,6340,0
|
|
20230719,185200,72315680,6340,6340,6340,6340,0
|
|
20230719,185100,72315680,6340,6340,6340,6340,0
|
|
20230719,185000,72315680,6340,6340,6340,6340,0
|
|
20230719,184900,72315680,6340,6340,6340,6340,0
|
|
20230719,184800,72315680,6340,6340,6340,6340,0
|
|
20230719,184700,72315680,6340,6340,6340,6340,0
|
|
20230719,184600,72315680,6340,6340,6340,6340,0
|
|
20230719,184500,72315680,6340,6340,6340,6340,0
|
|
20230719,184400,72315680,6340,6340,6340,6340,0
|
|
20230719,184300,72315680,6340,6340,6340,6340,0
|
|
20230719,184200,72315680,6340,6340,6340,6340,0
|
|
20230719,184100,72315680,6340,6340,6340,6340,0
|
|
20230719,184000,72315680,6340,6340,6340,6340,0
|
|
20230719,183900,72315680,6340,6340,6340,6340,948
|
|
20230719,183800,72315680,6340,6340,6340,6340,0
|
|
20230719,183700,72315680,6340,6340,6340,6340,0
|
|
20230719,183600,72315680,6340,6340,6340,6340,0
|
|
20230719,183500,72315680,6340,6340,6340,6340,0
|
|
20230719,183400,72315680,6340,6340,6340,6340,0
|
|
20230719,183300,72315680,6340,6340,6340,6340,0
|
|
20230719,183200,72315680,6340,6340,6340,6340,0
|
|
20230719,183100,72315680,6340,6340,6340,6340,0
|
|
20230719,183000,72315680,6340,6340,6340,6340,0
|
|
20230719,182900,72315680,6340,6340,6340,6340,0
|
|
20230719,182800,72315680,6340,6340,6340,6340,0
|
|
20230719,182700,72315680,6340,6340,6340,6340,0
|
|
20230719,182600,72315680,6340,6340,6340,6340,0
|
|
20230719,182500,72315680,6340,6340,6340,6340,0
|
|
20230719,182400,72315680,6340,6340,6340,6340,0
|
|
20230719,182300,72315680,6340,6340,6340,6340,0
|
|
20230719,182200,72315680,6340,6340,6340,6340,0
|
|
20230719,182100,72315680,6340,6340,6340,6340,0
|
|
20230719,182000,72315680,6340,6340,6340,6340,0
|
|
20230719,181900,72315680,6340,6340,6340,6340,0
|
|
20230719,181800,72315680,6340,6340,6340,6340,0
|
|
20230719,181700,72315680,6340,6340,6340,6340,0
|
|
20230719,181600,72315680,6340,6340,6340,6340,0
|
|
20230719,181500,72315680,6340,6340,6340,6340,0
|
|
20230719,181400,72315680,6340,6340,6340,6340,0
|
|
20230719,181300,72315680,6340,6340,6340,6340,0
|
|
20230719,181200,72315680,6340,6340,6340,6340,0
|
|
20230719,181100,72315680,6340,6340,6340,6340,0
|
|
20230719,181000,72315680,6340,6340,6340,6340,0
|
|
20230719,180900,72315680,6340,6340,6340,6340,948
|
|
20230719,180800,72315680,6340,6340,6340,6340,0
|
|
20230719,180700,72315680,6340,6340,6340,6340,0
|
|
20230719,180600,72315680,6340,6340,6340,6340,0
|
|
20230719,180500,72315680,6340,6340,6340,6340,0
|
|
20230719,180400,72315680,6340,6340,6340,6340,0
|
|
20230719,180300,72315680,6340,6340,6340,6340,0
|
|
20230719,180200,72315680,6340,6340,6340,6340,0
|
|
20230719,180100,72315680,6340,6340,6340,6340,0
|
|
20230719,180000,72315680,6340,6340,6340,6340,0
|
|
20230719,175900,72315680,6340,6340,6340,6340,0
|
|
20230719,175800,72315680,6340,6340,6340,6340,0
|
|
20230719,175700,72315680,6340,6340,6340,6340,0
|
|
20230719,175600,72315680,6340,6340,6340,6340,0
|
|
20230719,175500,72315680,6340,6340,6340,6340,0
|
|
20230719,175400,72315680,6340,6340,6340,6340,0
|
|
20230719,175300,72315680,6340,6340,6340,6340,0
|
|
20230719,175200,72315680,6340,6340,6340,6340,0
|
|
20230719,175100,72315680,6340,6340,6340,6340,0
|
|
20230719,175000,72315680,6340,6340,6340,6340,0
|
|
20230719,174900,72315680,6340,6340,6340,6340,0
|
|
20230719,174800,72315680,6340,6340,6340,6340,0
|
|
20230719,174700,72315680,6340,6340,6340,6340,0
|
|
20230719,174600,72315680,6340,6340,6340,6340,0
|
|
20230719,174500,72315680,6340,6340,6340,6340,0
|
|
20230719,174400,72315680,6340,6340,6340,6340,0
|
|
20230719,174300,72315680,6340,6340,6340,6340,0
|
|
20230719,174200,72315680,6340,6340,6340,6340,0
|
|
20230719,174100,72315680,6340,6340,6340,6340,0
|
|
20230719,174000,72315680,6340,6340,6340,6340,0
|
|
20230719,173900,72315680,6340,6340,6340,6340,948
|
|
20230719,173800,72315680,6340,6340,6340,6340,0
|
|
20230719,173700,72315680,6340,6340,6340,6340,0
|
|
20230719,173600,72315680,6340,6340,6340,6340,0
|
|
20230719,173500,72315680,6340,6340,6340,6340,0
|
|
20230719,173400,72315680,6340,6340,6340,6340,0
|
|
20230719,173300,72315680,6340,6340,6340,6340,0
|
|
20230719,173200,72315680,6340,6340,6340,6340,0
|
|
20230719,173100,72315680,6340,6340,6340,6340,0
|
|
20230719,173000,72315680,6340,6340,6340,6340,0
|
|
20230719,172900,72315680,6340,6340,6340,6340,0
|
|
20230719,172800,72315680,6340,6340,6340,6340,0
|
|
20230719,172700,72315680,6340,6340,6340,6340,0
|
|
20230719,172600,72315680,6340,6340,6340,6340,0
|
|
20230719,172500,72315680,6340,6340,6340,6340,0
|
|
20230719,172400,72315680,6340,6340,6340,6340,0
|
|
20230719,172300,72315680,6340,6340,6340,6340,0
|
|
20230719,172200,72315680,6340,6340,6340,6340,0
|
|
20230719,172100,72315680,6340,6340,6340,6340,0
|
|
20230719,172000,72315680,6340,6340,6340,6340,0
|
|
20230719,171900,72315680,6340,6340,6340,6340,0
|
|
20230719,171800,72315680,6340,6340,6340,6340,0
|
|
20230719,171700,72315680,6340,6340,6340,6340,0
|
|
20230719,171600,72315680,6340,6340,6340,6340,0
|
|
20230719,171500,72315680,6340,6340,6340,6340,0
|
|
20230719,171400,72315680,6340,6340,6340,6340,0
|
|
20230719,171300,72315680,6340,6340,6340,6340,0
|
|
20230719,171200,72315680,6340,6340,6340,6340,0
|
|
20230719,171100,72315680,6340,6340,6340,6340,0
|
|
20230719,171000,72315680,6340,6340,6340,6340,0
|
|
20230719,170900,72315680,6340,6340,6340,6340,948
|
|
20230719,170800,72315680,6340,6340,6340,6340,0
|
|
20230719,170700,72315680,6340,6340,6340,6340,0
|
|
20230719,170600,72315680,6340,6340,6340,6340,0
|
|
20230719,170500,72315680,6340,6340,6340,6340,0
|
|
20230719,170400,72315680,6340,6340,6340,6340,0
|
|
20230719,170300,72315680,6340,6340,6340,6340,0
|
|
20230719,170200,72315680,6340,6340,6340,6340,0
|
|
20230719,170100,72315680,6340,6340,6340,6340,0
|
|
20230719,170000,72315680,6340,6340,6340,6340,0
|
|
20230719,165900,72315680,6340,6340,6340,6340,0
|
|
20230719,165800,72315680,6340,6340,6340,6340,0
|
|
20230719,165700,72315680,6340,6340,6340,6340,0
|
|
20230719,165600,72315680,6340,6340,6340,6340,0
|
|
20230719,165500,72315680,6340,6340,6340,6340,0
|
|
20230719,165400,72315680,6340,6340,6340,6340,0
|
|
20230719,165300,72315680,6340,6340,6340,6340,0
|
|
20230719,165200,72315680,6340,6340,6340,6340,0
|
|
20230719,165100,72315680,6340,6340,6340,6340,0
|
|
20230719,165000,72315680,6340,6340,6340,6340,0
|
|
20230719,164900,72315680,6340,6340,6340,6340,0
|
|
20230719,164800,72315680,6340,6340,6340,6340,0
|
|
20230719,164700,72315680,6340,6340,6340,6340,0
|
|
20230719,164600,72315680,6340,6340,6340,6340,0
|
|
20230719,164500,72315680,6340,6340,6340,6340,0
|
|
20230719,164400,72315680,6340,6340,6340,6340,0
|
|
20230719,164300,72315680,6340,6340,6340,6340,0
|
|
20230719,164200,72315680,6340,6340,6340,6340,0
|
|
20230719,164100,72315680,6340,6340,6340,6340,0
|
|
20230719,164000,72315680,6340,6340,6340,6340,0
|
|
20230719,163900,72315680,6340,6340,6340,6340,948
|
|
20230719,163800,72315680,6340,6340,6340,6340,0
|
|
20230719,163700,72315680,6340,6340,6340,6340,0
|
|
20230719,163600,72315680,6340,6340,6340,6340,0
|
|
20230719,163500,72315680,6340,6340,6340,6340,0
|
|
20230719,163400,72315680,6340,6340,6340,6340,0
|
|
20230719,163300,72315680,6340,6340,6340,6340,0
|
|
20230719,163200,72315680,6340,6340,6340,6340,0
|
|
20230719,163100,72315680,6340,6340,6340,6340,0
|
|
20230719,163000,72315680,6340,6340,6340,6340,0
|
|
20230719,162900,72315680,6340,6340,6340,6340,0
|
|
20230719,162800,72315680,6340,6340,6340,6340,0
|
|
20230719,162700,72315680,6340,6340,6340,6340,0
|
|
20230719,162600,72315680,6340,6340,6340,6340,0
|
|
20230719,162500,72315680,6340,6340,6340,6340,0
|
|
20230719,162400,72315680,6340,6340,6340,6340,0
|
|
20230719,162300,72315680,6340,6340,6340,6340,0
|
|
20230719,162200,72315680,6340,6340,6340,6340,0
|
|
20230719,162100,72315680,6340,6340,6340,6340,0
|
|
20230719,162000,72315680,6340,6340,6340,6340,0
|
|
20230719,161900,72315680,6340,6340,6340,6340,0
|
|
20230719,161800,72315680,6340,6340,6340,6340,0
|
|
20230719,161700,72315680,6340,6340,6340,6340,0
|
|
20230719,161600,72315680,6340,6340,6340,6340,0
|
|
20230719,161500,72315680,6340,6340,6340,6340,0
|
|
20230719,161400,72315680,6340,6340,6340,6340,0
|
|
20230719,161300,72315680,6340,6340,6340,6340,0
|
|
20230719,161200,72315680,6340,6340,6340,6340,0
|
|
20230719,161100,72315680,6340,6340,6340,6340,0
|
|
20230719,161000,72315680,6340,6340,6340,6340,0
|
|
20230719,160900,72315680,6340,6340,6340,6340,948
|
|
20230719,160800,72315680,6340,6340,6340,6340,0
|
|
20230719,160700,72315680,6340,6340,6340,6340,0
|
|
20230719,160600,72315680,6340,6340,6340,6340,0
|
|
20230719,160500,72315680,6340,6340,6340,6340,0
|
|
20230719,160400,72315680,6340,6340,6340,6340,0
|
|
20230719,160300,72315680,6340,6340,6340,6340,0
|
|
20230719,160200,72315680,6340,6340,6340,6340,0
|
|
20230719,160100,72315680,6340,6340,6340,6340,0
|
|
20230719,160000,72315680,6340,6340,6340,6340,0
|
|
20230719,155900,72315680,6340,6340,6340,6340,0
|
|
20230719,155800,72315680,6340,6340,6340,6340,0
|
|
20230719,155700,72315680,6340,6340,6340,6340,0
|
|
20230719,155600,72315680,6340,6340,6340,6340,0
|
|
20230719,155500,72315680,6340,6340,6340,6340,0
|
|
20230719,155400,72315680,6340,6340,6340,6340,0
|
|
20230719,155300,72315680,6340,6340,6340,6340,0
|
|
20230719,155200,72315680,6340,6340,6340,6340,0
|
|
20230719,155100,72315680,6340,6340,6340,6340,0
|
|
20230719,155000,72315680,6340,6340,6340,6340,0
|
|
20230719,154900,72315680,6340,6340,6340,6340,0
|
|
20230719,154800,72315680,6340,6340,6340,6340,0
|
|
20230719,154700,72315680,6340,6340,6340,6340,0
|
|
20230719,154600,72315680,6340,6340,6340,6340,0
|
|
20230719,154500,72315680,6340,6340,6340,6340,0
|
|
20230719,154400,72315680,6340,6340,6340,6340,0
|
|
20230719,154300,72315680,6340,6340,6340,6340,0
|
|
20230719,154200,72315680,6340,6340,6340,6340,0
|
|
20230719,154100,72315680,6340,6340,6340,6340,0
|
|
20230719,154000,72315680,6340,6340,6340,6340,0
|
|
20230719,153900,72315680,6340,6340,6340,6340,948
|
|
20230719,153800,72315680,6340,6340,6340,6340,0
|
|
20230719,153700,72315680,6340,6340,6340,6340,0
|
|
20230719,153600,72315680,6340,6340,6340,6340,0
|
|
20230719,153500,72315680,6340,6340,6340,6340,0
|
|
20230719,153400,72315680,6340,6340,6340,6340,0
|
|
20230719,153300,72315680,6340,6340,6340,6340,0
|
|
20230719,153200,72315680,6340,6340,6340,6340,0
|
|
20230719,153100,72315680,6340,6340,6340,6340,0
|
|
20230719,153000,72315680,6340,6340,6340,6340,948
|
|
20230719,152900,66305360,6380,6380,6380,6380,0
|
|
20230719,152800,66305360,6380,6380,6380,6380,0
|
|
20230719,152700,66305360,6380,6380,6380,6380,0
|
|
20230719,152600,66305360,6380,6380,6380,6380,0
|
|
20230719,152500,66305360,6380,6380,6380,6380,0
|
|
20230719,152400,66305360,6380,6380,6380,6380,0
|
|
20230719,152300,66305360,6380,6380,6380,6380,0
|
|
20230719,152200,66305360,6380,6380,6380,6380,0
|
|
20230719,152100,66305360,6380,6380,6380,6380,0
|
|
20230719,152000,66305360,6380,6380,6380,6380,0
|
|
20230719,151900,66305360,6380,6380,6380,6380,174
|
|
20230719,151800,65195240,6390,6390,6390,6390,161
|
|
20230719,151700,64166450,6400,6400,6400,6400,0
|
|
20230719,151600,64166450,6400,6400,6400,6400,3
|
|
20230719,151500,64147250,6400,6400,6400,6400,0
|
|
20230719,151400,64147250,6400,6400,6400,6400,0
|
|
20230719,151300,64147250,6400,6400,6400,6400,23
|
|
20230719,151200,64000050,6400,6400,6400,6400,0
|
|
20230719,151100,64000050,6400,6400,6400,6400,12
|
|
20230719,151000,63923250,6400,6410,6410,6400,13
|
|
20230719,150900,63840020,6410,6410,6410,6410,0
|
|
20230719,150800,63840020,6410,6410,6410,6410,0
|
|
20230719,150700,63840020,6410,6410,6410,6410,53
|
|
20230719,150600,63500290,6410,6410,6410,6410,0
|
|
20230719,150500,63500290,6410,6410,6410,6410,0
|
|
20230719,150400,63500290,6410,6410,6410,6410,3
|
|
20230719,150300,63481060,6410,6410,6410,6410,0
|
|
20230719,150200,63481060,6410,6410,6410,6410,0
|
|
20230719,150100,63481060,6410,6410,6410,6410,3
|
|
20230719,150000,63461830,6410,6410,6410,6410,0
|
|
20230719,145900,63461830,6410,6410,6410,6410,0
|
|
20230719,145800,63461830,6410,6410,6410,6410,13
|
|
20230719,145700,63378500,6400,6400,6400,6400,0
|
|
20230719,145600,63378500,6400,6400,6400,6400,0
|
|
20230719,145500,63378500,6400,6400,6400,6400,0
|
|
20230719,145400,63378500,6400,6400,6400,6400,0
|
|
20230719,145300,63378500,6400,6400,6400,6400,0
|
|
20230719,145200,63378500,6400,6400,6400,6400,0
|
|
20230719,145100,63378500,6400,6400,6400,6400,0
|
|
20230719,145000,63378500,6400,6400,6400,6400,7
|
|
20230719,144900,63333700,6390,6390,6390,6390,0
|
|
20230719,144800,63333700,6390,6390,6390,6390,0
|
|
20230719,144700,63333700,6390,6390,6390,6390,0
|
|
20230719,144600,63333700,6390,6390,6390,6390,0
|
|
20230719,144500,63333700,6390,6390,6390,6390,2
|
|
20230719,144400,63320920,6410,6410,6410,6410,0
|
|
20230719,144300,63320920,6410,6410,6410,6410,29
|
|
20230719,144200,63135030,6410,6410,6410,6410,0
|
|
20230719,144100,63135030,6410,6410,6410,6410,0
|
|
20230719,144000,63135030,6410,6410,6410,6410,9
|
|
20230719,143900,63077340,6410,6410,6410,6410,0
|
|
20230719,143800,63077340,6410,6410,6410,6410,0
|
|
20230719,143700,63077340,6410,6410,6410,6410,9
|
|
20230719,143600,63019650,6410,6410,6410,6410,0
|
|
20230719,143500,63019650,6410,6410,6410,6410,0
|
|
20230719,143400,63019650,6410,6410,6410,6410,9
|
|
20230719,143300,62961960,6410,6410,6410,6410,0
|
|
20230719,143200,62961960,6410,6410,6410,6410,0
|
|
20230719,143100,62961960,6410,6410,6410,6410,16
|
|
20230719,143000,62859400,6410,6410,6410,6410,0
|
|
20230719,142900,62859400,6410,6410,6410,6410,0
|
|
20230719,142800,62859400,6410,6410,6410,6410,13
|
|
20230719,142700,62776070,6390,6390,6390,6390,10
|
|
20230719,142600,62712170,6390,6400,6400,6390,293
|
|
20230719,142500,60837970,6400,6400,6400,6400,9
|
|
20230719,142400,60780370,6400,6400,6400,6400,51
|
|
20230719,142300,60453970,6400,6400,6400,6400,0
|
|
20230719,142200,60453970,6400,6400,6400,6400,9
|
|
20230719,142100,60396370,6400,6400,6400,6400,0
|
|
20230719,142000,60396370,6400,6400,6400,6400,0
|
|
20230719,141900,60396370,6400,6400,6400,6400,9
|
|
20230719,141800,60338770,6400,6400,6400,6400,0
|
|
20230719,141700,60338770,6400,6400,6400,6400,0
|
|
20230719,141600,60338770,6400,6400,6400,6400,14
|
|
20230719,141500,60249170,6380,6380,6380,6380,0
|
|
20230719,141400,60249170,6380,6380,6380,6380,0
|
|
20230719,141300,60249170,6380,6380,6380,6380,0
|
|
20230719,141200,60249170,6380,6380,6380,6380,0
|
|
20230719,141100,60249170,6380,6380,6380,6380,0
|
|
20230719,141000,60249170,6380,6380,6380,6380,0
|
|
20230719,140900,60249170,6380,6380,6380,6380,0
|
|
20230719,140800,60249170,6380,6380,6380,6380,0
|
|
20230719,140700,60249170,6380,6380,6380,6380,0
|
|
20230719,140600,60249170,6380,6380,6380,6380,0
|
|
20230719,140500,60249170,6380,6380,6380,6380,0
|
|
20230719,140400,60249170,6380,6380,6380,6380,0
|
|
20230719,140300,60249170,6380,6380,6380,6380,0
|
|
20230719,140200,60249170,6380,6380,6380,6380,0
|
|
20230719,140100,60249170,6380,6380,6380,6380,0
|
|
20230719,140000,60249170,6380,6380,6380,6380,0
|
|
20230719,135900,60249170,6380,6380,6380,6380,0
|
|
20230719,135800,60249170,6380,6380,6380,6380,6
|
|
20230719,135700,60210890,6370,6370,6370,6370,0
|
|
20230719,135600,60210890,6370,6370,6370,6370,0
|
|
20230719,135500,60210890,6370,6370,6370,6370,0
|
|
20230719,135400,60210890,6370,6370,6370,6370,100
|
|
20230719,135300,59573890,6370,6370,6370,6370,0
|
|
20230719,135200,59573890,6370,6370,6370,6370,0
|
|
20230719,135100,59573890,6370,6370,6370,6370,0
|
|
20230719,135000,59573890,6370,6370,6370,6370,0
|
|
20230719,134900,59573890,6370,6370,6370,6370,0
|
|
20230719,134800,59573890,6370,6370,6370,6370,0
|
|
20230719,134700,59573890,6370,6370,6370,6370,0
|
|
20230719,134600,59573890,6370,6370,6370,6370,0
|
|
20230719,134500,59573890,6370,6370,6370,6370,0
|
|
20230719,134400,59573890,6370,6370,6370,6370,0
|
|
20230719,134300,59573890,6370,6370,6370,6370,0
|
|
20230719,134200,59573890,6370,6370,6370,6370,0
|
|
20230719,134100,59573890,6370,6370,6370,6370,0
|
|
20230719,134000,59573890,6370,6370,6370,6370,0
|
|
20230719,133900,59573890,6370,6370,6370,6370,0
|
|
20230719,133800,59573890,6370,6370,6370,6370,0
|
|
20230719,133700,59573890,6370,6370,6370,6370,5
|
|
20230719,133600,59542040,6370,6370,6370,6370,0
|
|
20230719,133500,59542040,6370,6370,6370,6370,0
|
|
20230719,133400,59542040,6370,6370,6370,6370,20
|
|
20230719,133300,59414640,6370,6370,6370,6370,10
|
|
20230719,133200,59350940,6370,6370,6370,6370,104
|
|
20230719,133100,58688460,6370,6370,6370,6370,0
|
|
20230719,133000,58688460,6370,6370,6370,6370,0
|
|
20230719,132900,58688460,6370,6370,6370,6370,0
|
|
20230719,132800,58688460,6370,6370,6370,6370,0
|
|
20230719,132700,58688460,6370,6370,6370,6370,80
|
|
20230719,132600,58178860,6370,6370,6370,6370,0
|
|
20230719,132500,58178860,6370,6370,6370,6370,0
|
|
20230719,132400,58178860,6370,6370,6370,6370,0
|
|
20230719,132300,58178860,6370,6370,6370,6370,15
|
|
20230719,132200,58083310,6390,6390,6390,6390,10
|
|
20230719,132100,58019410,6390,6390,6390,6390,0
|
|
20230719,132000,58019410,6390,6390,6390,6390,0
|
|
20230719,131900,58019410,6390,6390,6390,6390,11
|
|
20230719,131800,57949120,6390,6390,6390,6390,0
|
|
20230719,131700,57949120,6390,6390,6390,6390,0
|
|
20230719,131600,57949120,6390,6390,6390,6390,24
|
|
20230719,131500,57795760,6370,6370,6370,6370,0
|
|
20230719,131400,57795760,6370,6370,6370,6370,0
|
|
20230719,131300,57795760,6370,6370,6370,6370,0
|
|
20230719,131200,57795760,6370,6370,6370,6370,0
|
|
20230719,131100,57795760,6370,6370,6370,6370,0
|
|
20230719,131000,57795760,6370,6370,6370,6370,0
|
|
20230719,130900,57795760,6370,6370,6370,6370,3
|
|
20230719,130800,57776650,6370,6370,6370,6370,0
|
|
20230719,130700,57776650,6370,6370,6370,6370,0
|
|
20230719,130600,57776650,6370,6370,6370,6370,0
|
|
20230719,130500,57776650,6370,6370,6370,6370,0
|
|
20230719,130400,57776650,6370,6370,6370,6370,9
|
|
20230719,130300,57719320,6370,6370,6370,6370,0
|
|
20230719,130200,57719320,6370,6380,6380,6370,215
|
|
20230719,130100,56349630,6370,6390,6390,6360,909
|
|
20230719,130000,50549400,6380,6430,6430,6380,416
|
|
20230719,125900,47883800,6440,6440,6440,6440,0
|
|
20230719,125800,47883800,6440,6440,6440,6440,12
|
|
20230719,125700,47806520,6440,6440,6440,6440,0
|
|
20230719,125600,47806520,6440,6440,6440,6440,1
|
|
20230719,125500,47800080,6430,6430,6430,6430,0
|
|
20230719,125400,47800080,6430,6430,6430,6430,0
|
|
20230719,125300,47800080,6430,6430,6430,6430,0
|
|
20230719,125200,47800080,6430,6430,6430,6430,0
|
|
20230719,125100,47800080,6430,6430,6430,6430,0
|
|
20230719,125000,47800080,6430,6430,6430,6430,0
|
|
20230719,124900,47800080,6430,6430,6430,6430,0
|
|
20230719,124800,47800080,6430,6430,6430,6430,0
|
|
20230719,124700,47800080,6430,6430,6430,6430,0
|
|
20230719,124600,47800080,6430,6410,6430,6410,7
|
|
20230719,124500,47755110,6430,6430,6430,6430,0
|
|
20230719,124400,47755110,6430,6430,6430,6430,0
|
|
20230719,124300,47755110,6430,6420,6440,6420,12
|
|
20230719,124200,47677890,6440,6440,6440,6440,1
|
|
20230719,124100,47671450,6390,6390,6390,6390,0
|
|
20230719,124000,47671450,6390,6410,6410,6390,227
|
|
20230719,123900,46218970,6410,6410,6410,6410,0
|
|
20230719,123800,46218970,6410,6410,6410,6410,0
|
|
20230719,123700,46218970,6410,6410,6410,6410,0
|
|
20230719,123600,46218970,6410,6410,6410,6410,0
|
|
20230719,123500,46218970,6410,6410,6410,6410,0
|
|
20230719,123400,46218970,6410,6410,6410,6410,0
|
|
20230719,123300,46218970,6410,6410,6410,6410,0
|
|
20230719,123200,46218970,6410,6410,6410,6410,0
|
|
20230719,123100,46218970,6410,6410,6410,6410,2
|
|
20230719,123000,46206150,6400,6400,6400,6400,0
|
|
20230719,122900,46206150,6400,6400,6400,6400,0
|
|
20230719,122800,46206150,6400,6400,6400,6400,0
|
|
20230719,122700,46206150,6400,6400,6400,6400,0
|
|
20230719,122600,46206150,6400,6400,6400,6400,0
|
|
20230719,122500,46206150,6400,6400,6400,6400,0
|
|
20230719,122400,46206150,6400,6400,6400,6400,0
|
|
20230719,122300,46206150,6400,6400,6400,6400,0
|
|
20230719,122200,46206150,6400,6400,6400,6400,0
|
|
20230719,122100,46206150,6400,6400,6400,6400,0
|
|
20230719,122000,46206150,6400,6400,6400,6400,0
|
|
20230719,121900,46206150,6400,6400,6400,6400,0
|
|
20230719,121800,46206150,6400,6400,6400,6400,0
|
|
20230719,121700,46206150,6400,6400,6400,6400,0
|
|
20230719,121600,46206150,6400,6400,6400,6400,0
|
|
20230719,121500,46206150,6400,6400,6400,6400,0
|
|
20230719,121400,46206150,6400,6400,6400,6400,0
|
|
20230719,121300,46206150,6400,6400,6400,6400,0
|
|
20230719,121200,46206150,6400,6400,6400,6400,9
|
|
20230719,121100,46148550,6420,6420,6420,6420,0
|
|
20230719,121000,46148550,6420,6420,6420,6420,11
|
|
20230719,120900,46077930,6430,6430,6430,6430,0
|
|
20230719,120800,46077930,6430,6430,6430,6430,143
|
|
20230719,120700,45158440,6430,6430,6430,6430,0
|
|
20230719,120600,45158440,6430,6430,6430,6430,0
|
|
20230719,120500,45158440,6430,6430,6430,6430,0
|
|
20230719,120400,45158440,6430,6430,6430,6430,0
|
|
20230719,120300,45158440,6430,6430,6430,6430,0
|
|
20230719,120200,45158440,6430,6430,6430,6430,0
|
|
20230719,120100,45158440,6430,6430,6430,6430,0
|
|
20230719,120000,45158440,6430,6430,6430,6430,0
|
|
20230719,115900,45158440,6430,6430,6430,6430,0
|
|
20230719,115800,45158440,6430,6430,6430,6430,0
|
|
20230719,115700,45158440,6430,6430,6430,6430,0
|
|
20230719,115600,45158440,6430,6430,6430,6430,0
|
|
20230719,115500,45158440,6430,6430,6430,6430,0
|
|
20230719,115400,45158440,6430,6430,6430,6430,0
|
|
20230719,115300,45158440,6430,6430,6430,6430,0
|
|
20230719,115200,45158440,6430,6430,6430,6430,0
|
|
20230719,115100,45158440,6430,6430,6430,6430,0
|
|
20230719,115000,45158440,6430,6430,6430,6430,18
|
|
20230719,114900,45042700,6430,6430,6430,6430,0
|
|
20230719,114800,45042700,6430,6430,6430,6430,0
|
|
20230719,114700,45042700,6430,6430,6430,6430,0
|
|
20230719,114600,45042700,6430,6440,6440,6430,16
|
|
20230719,114500,44939710,6440,6440,6440,6440,0
|
|
20230719,114400,44939710,6440,6440,6440,6440,0
|
|
20230719,114300,44939710,6440,6440,6440,6440,11
|
|
20230719,114200,44868870,6440,6440,6440,6440,0
|
|
20230719,114100,44868870,6440,6440,6440,6440,24
|
|
20230719,114000,44714310,6430,6430,6430,6430,0
|
|
20230719,113900,44714310,6430,6430,6430,6430,0
|
|
20230719,113800,44714310,6430,6430,6430,6430,0
|
|
20230719,113700,44714310,6430,6430,6430,6430,0
|
|
20230719,113600,44714310,6430,6430,6430,6430,0
|
|
20230719,113500,44714310,6430,6430,6430,6430,0
|
|
20230719,113400,44714310,6430,6430,6430,6430,7
|
|
20230719,113300,44669300,6430,6430,6430,6430,0
|
|
20230719,113200,44669300,6430,6430,6430,6430,0
|
|
20230719,113100,44669300,6430,6430,6430,6430,12
|
|
20230719,113000,44592140,6400,6400,6400,6400,0
|
|
20230719,112900,44592140,6400,6400,6400,6400,0
|
|
20230719,112800,44592140,6400,6400,6400,6400,0
|
|
20230719,112700,44592140,6400,6400,6400,6400,0
|
|
20230719,112600,44592140,6400,6400,6400,6400,0
|
|
20230719,112500,44592140,6400,6400,6400,6400,0
|
|
20230719,112400,44592140,6400,6400,6400,6400,0
|
|
20230719,112300,44592140,6400,6400,6400,6400,11
|
|
20230719,112200,44521740,6400,6400,6400,6400,22
|
|
20230719,112100,44380940,6400,6400,6400,6400,0
|
|
20230719,112000,44380940,6400,6400,6400,6400,0
|
|
20230719,111900,44380940,6400,6400,6400,6400,0
|
|
20230719,111800,44380940,6400,6400,6400,6400,4
|
|
20230719,111700,44355340,6400,6400,6400,6400,0
|
|
20230719,111600,44355340,6400,6400,6400,6400,0
|
|
20230719,111500,44355340,6400,6400,6400,6400,0
|
|
20230719,111400,44355340,6400,6400,6400,6400,0
|
|
20230719,111300,44355340,6400,6400,6400,6400,15
|
|
20230719,111200,44259340,6400,6400,6400,6400,17
|
|
20230719,111100,44150540,6400,6400,6400,6400,0
|
|
20230719,111000,44150540,6400,6400,6400,6400,0
|
|
20230719,110900,44150540,6400,6400,6400,6400,0
|
|
20230719,110800,44150540,6400,6400,6400,6400,0
|
|
20230719,110700,44150540,6400,6400,6400,6400,0
|
|
20230719,110600,44150540,6400,6400,6400,6400,0
|
|
20230719,110500,44150540,6400,6400,6400,6400,0
|
|
20230719,110400,44150540,6400,6400,6400,6400,15
|
|
20230719,110300,44054540,6430,6430,6430,6430,0
|
|
20230719,110200,44054540,6430,6430,6430,6430,0
|
|
20230719,110100,44054540,6430,6430,6430,6430,11
|
|
20230719,110000,43983810,6430,6430,6430,6430,0
|
|
20230719,105900,43983810,6430,6430,6430,6430,0
|
|
20230719,105800,43983810,6430,6420,6430,6420,11
|
|
20230719,105700,43913090,6430,6430,6430,6430,0
|
|
20230719,105600,43913090,6430,6430,6430,6430,1
|
|
20230719,105500,43906660,6420,6410,6420,6410,11
|
|
20230719,105400,43836050,6430,6430,6430,6430,0
|
|
20230719,105300,43836050,6430,6430,6430,6430,1
|
|
20230719,105200,43829620,6440,6420,6440,6420,11
|
|
20230719,105100,43758800,6440,6440,6440,6440,0
|
|
20230719,105000,43758800,6440,6440,6440,6440,0
|
|
20230719,104900,43758800,6440,6430,6440,6430,12
|
|
20230719,104800,43681530,6440,6440,6440,6440,2
|
|
20230719,104700,43668650,6440,6440,6440,6440,0
|
|
20230719,104600,43668650,6440,6430,6440,6430,11
|
|
20230719,104500,43597910,6440,6410,6440,6410,400
|
|
20230719,104400,41023790,6420,6420,6420,6420,0
|
|
20230719,104300,41023790,6420,6420,6420,6420,11
|
|
20230719,104200,40953170,6420,6390,6420,6390,78
|
|
20230719,104100,40454580,6380,6380,6380,6380,0
|
|
20230719,104000,40454580,6380,6380,6380,6380,0
|
|
20230719,103900,40454580,6380,6380,6380,6380,0
|
|
20230719,103800,40454580,6380,6380,6380,6380,0
|
|
20230719,103700,40454580,6380,6380,6380,6380,0
|
|
20230719,103600,40454580,6380,6380,6380,6380,0
|
|
20230719,103500,40454580,6380,6380,6380,6380,0
|
|
20230719,103400,40454580,6380,6380,6380,6380,12
|
|
20230719,103300,40378020,6380,6380,6380,6380,2
|
|
20230719,103200,40365260,6370,6370,6370,6370,0
|
|
20230719,103100,40365260,6370,6370,6370,6370,12
|
|
20230719,103000,40288820,6370,6370,6370,6370,2
|
|
20230719,102900,40276080,6360,6360,6360,6360,10
|
|
20230719,102800,40212480,6360,6360,6360,6360,0
|
|
20230719,102700,40212480,6360,6360,6360,6360,4
|
|
20230719,102600,40187040,6390,6390,6390,6390,11
|
|
20230719,102500,40116750,6390,6390,6390,6390,0
|
|
20230719,102400,40116750,6390,6390,6390,6390,2
|
|
20230719,102300,40103970,6360,6360,6360,6360,0
|
|
20230719,102200,40103970,6360,6360,6360,6360,0
|
|
20230719,102100,40103970,6360,6360,6360,6360,0
|
|
20230719,102000,40103970,6360,6360,6360,6360,0
|
|
20230719,101900,40103970,6360,6360,6360,6360,0
|
|
20230719,101800,40103970,6360,6360,6360,6360,0
|
|
20230719,101700,40103970,6360,6360,6360,6360,0
|
|
20230719,101600,40103970,6360,6360,6360,6360,1
|
|
20230719,101500,40097610,6360,6360,6360,6360,0
|
|
20230719,101400,40097610,6360,6360,6360,6360,37
|
|
20230719,101300,39862290,6390,6390,6390,6390,333
|
|
20230719,101200,37734420,6360,6360,6360,6360,0
|
|
20230719,101100,37734420,6360,6360,6360,6360,0
|
|
20230719,101000,37734420,6360,6360,6360,6360,0
|
|
20230719,100900,37734420,6360,6360,6360,6360,0
|
|
20230719,100800,37734420,6360,6380,6380,6360,300
|
|
20230719,100700,35826140,6380,6380,6380,6380,50
|
|
20230719,100600,35507140,6380,6380,6380,6380,0
|
|
20230719,100500,35507140,6380,6380,6380,6380,0
|
|
20230719,100400,35507140,6380,6380,6380,6380,90
|
|
20230719,100300,34932940,6380,6380,6380,6380,1
|
|
20230719,100200,34926560,6360,6360,6360,6360,0
|
|
20230719,100100,34926560,6360,6360,6360,6360,0
|
|
20230719,100000,34926560,6360,6360,6360,6360,0
|
|
20230719,095900,34926560,6360,6360,6360,6360,0
|
|
20230719,095800,34926560,6360,6360,6360,6360,0
|
|
20230719,095700,34926560,6360,6360,6360,6360,9
|
|
20230719,095600,34869320,6360,6360,6360,6360,0
|
|
20230719,095500,34869320,6360,6360,6360,6360,0
|
|
20230719,095400,34869320,6360,6360,6360,6360,0
|
|
20230719,095300,34869320,6360,6360,6360,6360,0
|
|
20230719,095200,34869320,6360,6360,6360,6360,0
|
|
20230719,095100,34869320,6360,6360,6360,6360,0
|
|
20230719,095000,34869320,6360,6360,6360,6360,0
|
|
20230719,094900,34869320,6360,6390,6390,6360,12
|
|
20230719,094800,34792970,6390,6390,6390,6390,0
|
|
20230719,094700,34792970,6390,6390,6390,6390,20
|
|
20230719,094600,34665170,6390,6390,6390,6390,19
|
|
20230719,094500,34543760,6410,6410,6410,6410,0
|
|
20230719,094400,34543760,6410,6410,6410,6410,5
|
|
20230719,094300,34511710,6420,6420,6420,6420,7
|
|
20230719,094200,34466770,6410,6410,6410,6410,10
|
|
20230719,094100,34402670,6410,6410,6410,6410,0
|
|
20230719,094000,34402670,6410,6410,6410,6410,0
|
|
20230719,093900,34402670,6410,6410,6410,6410,1
|
|
20230719,093800,34396260,6400,6390,6400,6390,13
|
|
20230719,093700,34313070,6380,6370,6380,6370,3
|
|
20230719,093600,34293950,6360,6360,6360,6360,742
|
|
20230719,093500,29574830,6400,6360,6400,6360,12
|
|
20230719,093400,29498470,6360,6370,6370,6360,93
|
|
20230719,093300,28906980,6360,6400,6400,6360,122
|
|
20230719,093200,28131020,6360,6360,6360,6360,14
|
|
20230719,093100,28041980,6360,6360,6360,6360,164
|
|
20230719,093000,26998940,6360,6360,6360,6360,44
|
|
20230719,092900,26719100,6370,6370,6370,6370,200
|
|
20230719,092800,25445100,6360,6370,6370,6360,94
|
|
20230719,092700,24846530,6380,6380,6380,6380,0
|
|
20230719,092600,24846530,6380,6380,6380,6380,1
|
|
20230719,092500,24840150,6380,6380,6380,6380,147
|
|
20230719,092400,23902290,6370,6370,6370,6370,0
|
|
20230719,092300,23902290,6370,6370,6370,6370,401
|
|
20230719,092200,21347920,6370,6370,6370,6370,0
|
|
20230719,092100,21347920,6370,6390,6390,6370,121
|
|
20230719,092000,20576810,6440,6370,6440,6370,74
|
|
20230719,091900,20103390,6410,6440,6440,6320,820
|
|
20230719,091800,14865730,6440,6440,6440,6440,0
|
|
20230719,091700,14865730,6440,6440,6440,6440,1
|
|
20230719,091600,14859290,6440,6440,6440,6440,0
|
|
20230719,091500,14859290,6440,6440,6440,6440,0
|
|
20230719,091400,14859290,6440,6440,6440,6440,0
|
|
20230719,091300,14859290,6440,6440,6440,6440,0
|
|
20230719,091200,14859290,6440,6440,6440,6440,0
|
|
20230719,091100,14859290,6440,6440,6440,6440,0
|
|
20230719,091000,14859290,6440,6440,6440,6440,0
|
|
20230719,090900,14859290,6440,6440,6440,6440,371
|
|
20230719,090800,12470050,6450,6510,6510,6450,326
|
|
20230719,090700,10367220,6510,6480,6510,6470,608
|
|
20230719,090600,6432590,6540,6490,6540,6480,203
|
|
20230719,090500,5115080,6550,6550,6550,6500,9
|
|
20230719,090400,5056480,6550,6560,6560,6500,9
|
|
20230719,090300,4997810,6500,6560,6560,6500,2
|
|
20230719,090200,4984750,6510,6530,6560,6510,4
|
|
20230719,090100,4958630,6540,6560,6560,6540,286
|
|
20230719,090000,3088170,6550,6540,6550,6540,472
|