682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,201900,65719280,6480,6480,6480,6480,515
|
|
20230719,201800,65719280,6480,6480,6480,6480,0
|
|
20230719,201700,65719280,6480,6480,6480,6480,0
|
|
20230719,201600,65719280,6480,6480,6480,6480,0
|
|
20230719,201500,65719280,6480,6480,6480,6480,0
|
|
20230719,201400,65719280,6480,6480,6480,6480,0
|
|
20230719,201300,65719280,6480,6480,6480,6480,0
|
|
20230719,201200,65719280,6480,6480,6480,6480,0
|
|
20230719,201100,65719280,6480,6480,6480,6480,0
|
|
20230719,201000,65719280,6480,6480,6480,6480,0
|
|
20230719,200900,65719280,6480,6480,6480,6480,0
|
|
20230719,200800,65719280,6480,6480,6480,6480,0
|
|
20230719,200700,65719280,6480,6480,6480,6480,0
|
|
20230719,200600,65719280,6480,6480,6480,6480,0
|
|
20230719,200500,65719280,6480,6480,6480,6480,0
|
|
20230719,200400,65719280,6480,6480,6480,6480,0
|
|
20230719,200300,65719280,6480,6480,6480,6480,0
|
|
20230719,200200,65719280,6480,6480,6480,6480,0
|
|
20230719,200100,65719280,6480,6480,6480,6480,0
|
|
20230719,200000,65719280,6480,6480,6480,6480,0
|
|
20230719,195900,65719280,6480,6480,6480,6480,0
|
|
20230719,195800,65719280,6480,6480,6480,6480,0
|
|
20230719,195700,65719280,6480,6480,6480,6480,0
|
|
20230719,195600,65719280,6480,6480,6480,6480,0
|
|
20230719,195500,65719280,6480,6480,6480,6480,0
|
|
20230719,195400,65719280,6480,6480,6480,6480,0
|
|
20230719,195300,65719280,6480,6480,6480,6480,0
|
|
20230719,195200,65719280,6480,6480,6480,6480,0
|
|
20230719,195100,65719280,6480,6480,6480,6480,0
|
|
20230719,195000,65719280,6480,6480,6480,6480,0
|
|
20230719,194900,65719280,6480,6480,6480,6480,515
|
|
20230719,194800,65719280,6480,6480,6480,6480,0
|
|
20230719,194700,65719280,6480,6480,6480,6480,0
|
|
20230719,194600,65719280,6480,6480,6480,6480,0
|
|
20230719,194500,65719280,6480,6480,6480,6480,0
|
|
20230719,194400,65719280,6480,6480,6480,6480,0
|
|
20230719,194300,65719280,6480,6480,6480,6480,0
|
|
20230719,194200,65719280,6480,6480,6480,6480,0
|
|
20230719,194100,65719280,6480,6480,6480,6480,0
|
|
20230719,194000,65719280,6480,6480,6480,6480,0
|
|
20230719,193900,65719280,6480,6480,6480,6480,0
|
|
20230719,193800,65719280,6480,6480,6480,6480,0
|
|
20230719,193700,65719280,6480,6480,6480,6480,0
|
|
20230719,193600,65719280,6480,6480,6480,6480,0
|
|
20230719,193500,65719280,6480,6480,6480,6480,0
|
|
20230719,193400,65719280,6480,6480,6480,6480,0
|
|
20230719,193300,65719280,6480,6480,6480,6480,0
|
|
20230719,193200,65719280,6480,6480,6480,6480,0
|
|
20230719,193100,65719280,6480,6480,6480,6480,0
|
|
20230719,193000,65719280,6480,6480,6480,6480,0
|
|
20230719,192900,65719280,6480,6480,6480,6480,0
|
|
20230719,192800,65719280,6480,6480,6480,6480,0
|
|
20230719,192700,65719280,6480,6480,6480,6480,0
|
|
20230719,192600,65719280,6480,6480,6480,6480,0
|
|
20230719,192500,65719280,6480,6480,6480,6480,0
|
|
20230719,192400,65719280,6480,6480,6480,6480,0
|
|
20230719,192300,65719280,6480,6480,6480,6480,0
|
|
20230719,192200,65719280,6480,6480,6480,6480,0
|
|
20230719,192100,65719280,6480,6480,6480,6480,0
|
|
20230719,192000,65719280,6480,6480,6480,6480,0
|
|
20230719,191900,65719280,6480,6480,6480,6480,515
|
|
20230719,191800,65719280,6480,6480,6480,6480,0
|
|
20230719,191700,65719280,6480,6480,6480,6480,0
|
|
20230719,191600,65719280,6480,6480,6480,6480,0
|
|
20230719,191500,65719280,6480,6480,6480,6480,0
|
|
20230719,191400,65719280,6480,6480,6480,6480,0
|
|
20230719,191300,65719280,6480,6480,6480,6480,0
|
|
20230719,191200,65719280,6480,6480,6480,6480,0
|
|
20230719,191100,65719280,6480,6480,6480,6480,0
|
|
20230719,191000,65719280,6480,6480,6480,6480,0
|
|
20230719,190900,65719280,6480,6480,6480,6480,0
|
|
20230719,190800,65719280,6480,6480,6480,6480,0
|
|
20230719,190700,65719280,6480,6480,6480,6480,0
|
|
20230719,190600,65719280,6480,6480,6480,6480,0
|
|
20230719,190500,65719280,6480,6480,6480,6480,0
|
|
20230719,190400,65719280,6480,6480,6480,6480,0
|
|
20230719,190300,65719280,6480,6480,6480,6480,0
|
|
20230719,190200,65719280,6480,6480,6480,6480,0
|
|
20230719,190100,65719280,6480,6480,6480,6480,0
|
|
20230719,190000,65719280,6480,6480,6480,6480,0
|
|
20230719,185900,65719280,6480,6480,6480,6480,0
|
|
20230719,185800,65719280,6480,6480,6480,6480,0
|
|
20230719,185700,65719280,6480,6480,6480,6480,0
|
|
20230719,185600,65719280,6480,6480,6480,6480,0
|
|
20230719,185500,65719280,6480,6480,6480,6480,0
|
|
20230719,185400,65719280,6480,6480,6480,6480,0
|
|
20230719,185300,65719280,6480,6480,6480,6480,0
|
|
20230719,185200,65719280,6480,6480,6480,6480,0
|
|
20230719,185100,65719280,6480,6480,6480,6480,0
|
|
20230719,185000,65719280,6480,6480,6480,6480,0
|
|
20230719,184900,65719280,6480,6480,6480,6480,515
|
|
20230719,184800,65719280,6480,6480,6480,6480,0
|
|
20230719,184700,65719280,6480,6480,6480,6480,0
|
|
20230719,184600,65719280,6480,6480,6480,6480,0
|
|
20230719,184500,65719280,6480,6480,6480,6480,0
|
|
20230719,184400,65719280,6480,6480,6480,6480,0
|
|
20230719,184300,65719280,6480,6480,6480,6480,0
|
|
20230719,184200,65719280,6480,6480,6480,6480,0
|
|
20230719,184100,65719280,6480,6480,6480,6480,0
|
|
20230719,184000,65719280,6480,6480,6480,6480,0
|
|
20230719,183900,65719280,6480,6480,6480,6480,0
|
|
20230719,183800,65719280,6480,6480,6480,6480,0
|
|
20230719,183700,65719280,6480,6480,6480,6480,0
|
|
20230719,183600,65719280,6480,6480,6480,6480,0
|
|
20230719,183500,65719280,6480,6480,6480,6480,0
|
|
20230719,183400,65719280,6480,6480,6480,6480,0
|
|
20230719,183300,65719280,6480,6480,6480,6480,0
|
|
20230719,183200,65719280,6480,6480,6480,6480,0
|
|
20230719,183100,65719280,6480,6480,6480,6480,0
|
|
20230719,183000,65719280,6480,6480,6480,6480,0
|
|
20230719,182900,65719280,6480,6480,6480,6480,0
|
|
20230719,182800,65719280,6480,6480,6480,6480,0
|
|
20230719,182700,65719280,6480,6480,6480,6480,0
|
|
20230719,182600,65719280,6480,6480,6480,6480,0
|
|
20230719,182500,65719280,6480,6480,6480,6480,0
|
|
20230719,182400,65719280,6480,6480,6480,6480,0
|
|
20230719,182300,65719280,6480,6480,6480,6480,0
|
|
20230719,182200,65719280,6480,6480,6480,6480,0
|
|
20230719,182100,65719280,6480,6480,6480,6480,0
|
|
20230719,182000,65719280,6480,6480,6480,6480,0
|
|
20230719,181900,65719280,6480,6480,6480,6480,515
|
|
20230719,181800,65719280,6480,6480,6480,6480,0
|
|
20230719,181700,65719280,6480,6480,6480,6480,0
|
|
20230719,181600,65719280,6480,6480,6480,6480,0
|
|
20230719,181500,65719280,6480,6480,6480,6480,0
|
|
20230719,181400,65719280,6480,6480,6480,6480,0
|
|
20230719,181300,65719280,6480,6480,6480,6480,0
|
|
20230719,181200,65719280,6480,6480,6480,6480,0
|
|
20230719,181100,65719280,6480,6480,6480,6480,0
|
|
20230719,181000,65719280,6480,6480,6480,6480,0
|
|
20230719,180900,65719280,6480,6480,6480,6480,0
|
|
20230719,180800,65719280,6480,6480,6480,6480,0
|
|
20230719,180700,65719280,6480,6480,6480,6480,0
|
|
20230719,180600,65719280,6480,6480,6480,6480,0
|
|
20230719,180500,65719280,6480,6480,6480,6480,0
|
|
20230719,180400,65719280,6480,6480,6480,6480,0
|
|
20230719,180300,65719280,6480,6480,6480,6480,0
|
|
20230719,180200,65719280,6480,6480,6480,6480,0
|
|
20230719,180100,65719280,6480,6480,6480,6480,0
|
|
20230719,180000,65719280,6480,6480,6480,6480,0
|
|
20230719,175900,65719280,6480,6480,6480,6480,0
|
|
20230719,175800,65719280,6480,6480,6480,6480,0
|
|
20230719,175700,65719280,6480,6480,6480,6480,0
|
|
20230719,175600,65719280,6480,6480,6480,6480,0
|
|
20230719,175500,65719280,6480,6480,6480,6480,0
|
|
20230719,175400,65719280,6480,6480,6480,6480,0
|
|
20230719,175300,65719280,6480,6480,6480,6480,0
|
|
20230719,175200,65719280,6480,6480,6480,6480,0
|
|
20230719,175100,65719280,6480,6480,6480,6480,0
|
|
20230719,175000,65719280,6480,6480,6480,6480,0
|
|
20230719,174900,65719280,6480,6480,6480,6480,515
|
|
20230719,174800,65719280,6480,6480,6480,6480,0
|
|
20230719,174700,65719280,6480,6480,6480,6480,0
|
|
20230719,174600,65719280,6480,6480,6480,6480,0
|
|
20230719,174500,65719280,6480,6480,6480,6480,0
|
|
20230719,174400,65719280,6480,6480,6480,6480,0
|
|
20230719,174300,65719280,6480,6480,6480,6480,0
|
|
20230719,174200,65719280,6480,6480,6480,6480,0
|
|
20230719,174100,65719280,6480,6480,6480,6480,0
|
|
20230719,174000,65719280,6480,6480,6480,6480,0
|
|
20230719,173900,65719280,6480,6480,6480,6480,0
|
|
20230719,173800,65719280,6480,6480,6480,6480,0
|
|
20230719,173700,65719280,6480,6480,6480,6480,0
|
|
20230719,173600,65719280,6480,6480,6480,6480,0
|
|
20230719,173500,65719280,6480,6480,6480,6480,0
|
|
20230719,173400,65719280,6480,6480,6480,6480,0
|
|
20230719,173300,65719280,6480,6480,6480,6480,0
|
|
20230719,173200,65719280,6480,6480,6480,6480,0
|
|
20230719,173100,65719280,6480,6480,6480,6480,0
|
|
20230719,173000,65719280,6480,6480,6480,6480,0
|
|
20230719,172900,65719280,6480,6480,6480,6480,0
|
|
20230719,172800,65719280,6480,6480,6480,6480,0
|
|
20230719,172700,65719280,6480,6480,6480,6480,0
|
|
20230719,172600,65719280,6480,6480,6480,6480,0
|
|
20230719,172500,65719280,6480,6480,6480,6480,0
|
|
20230719,172400,65719280,6480,6480,6480,6480,0
|
|
20230719,172300,65719280,6480,6480,6480,6480,0
|
|
20230719,172200,65719280,6480,6480,6480,6480,0
|
|
20230719,172100,65719280,6480,6480,6480,6480,0
|
|
20230719,172000,65719280,6480,6480,6480,6480,0
|
|
20230719,171900,65719280,6480,6480,6480,6480,515
|
|
20230719,171800,65719280,6480,6480,6480,6480,0
|
|
20230719,171700,65719280,6480,6480,6480,6480,0
|
|
20230719,171600,65719280,6480,6480,6480,6480,0
|
|
20230719,171500,65719280,6480,6480,6480,6480,0
|
|
20230719,171400,65719280,6480,6480,6480,6480,0
|
|
20230719,171300,65719280,6480,6480,6480,6480,0
|
|
20230719,171200,65719280,6480,6480,6480,6480,0
|
|
20230719,171100,65719280,6480,6480,6480,6480,0
|
|
20230719,171000,65719280,6480,6480,6480,6480,0
|
|
20230719,170900,65719280,6480,6480,6480,6480,0
|
|
20230719,170800,65719280,6480,6480,6480,6480,0
|
|
20230719,170700,65719280,6480,6480,6480,6480,0
|
|
20230719,170600,65719280,6480,6480,6480,6480,0
|
|
20230719,170500,65719280,6480,6480,6480,6480,0
|
|
20230719,170400,65719280,6480,6480,6480,6480,0
|
|
20230719,170300,65719280,6480,6480,6480,6480,0
|
|
20230719,170200,65719280,6480,6480,6480,6480,0
|
|
20230719,170100,65719280,6480,6480,6480,6480,0
|
|
20230719,170000,65719280,6480,6480,6480,6480,0
|
|
20230719,165900,65719280,6480,6480,6480,6480,0
|
|
20230719,165800,65719280,6480,6480,6480,6480,0
|
|
20230719,165700,65719280,6480,6480,6480,6480,0
|
|
20230719,165600,65719280,6480,6480,6480,6480,0
|
|
20230719,165500,65719280,6480,6480,6480,6480,0
|
|
20230719,165400,65719280,6480,6480,6480,6480,0
|
|
20230719,165300,65719280,6480,6480,6480,6480,0
|
|
20230719,165200,65719280,6480,6480,6480,6480,0
|
|
20230719,165100,65719280,6480,6480,6480,6480,0
|
|
20230719,165000,65719280,6480,6480,6480,6480,0
|
|
20230719,164900,65719280,6480,6480,6480,6480,515
|
|
20230719,164800,65719280,6480,6480,6480,6480,0
|
|
20230719,164700,65719280,6480,6480,6480,6480,0
|
|
20230719,164600,65719280,6480,6480,6480,6480,0
|
|
20230719,164500,65719280,6480,6480,6480,6480,0
|
|
20230719,164400,65719280,6480,6480,6480,6480,0
|
|
20230719,164300,65719280,6480,6480,6480,6480,0
|
|
20230719,164200,65719280,6480,6480,6480,6480,0
|
|
20230719,164100,65719280,6480,6480,6480,6480,0
|
|
20230719,164000,65719280,6480,6480,6480,6480,0
|
|
20230719,163900,65719280,6480,6480,6480,6480,0
|
|
20230719,163800,65719280,6480,6480,6480,6480,0
|
|
20230719,163700,65719280,6480,6480,6480,6480,0
|
|
20230719,163600,65719280,6480,6480,6480,6480,0
|
|
20230719,163500,65719280,6480,6480,6480,6480,0
|
|
20230719,163400,65719280,6480,6480,6480,6480,0
|
|
20230719,163300,65719280,6480,6480,6480,6480,0
|
|
20230719,163200,65719280,6480,6480,6480,6480,0
|
|
20230719,163100,65719280,6480,6480,6480,6480,0
|
|
20230719,163000,65719280,6480,6480,6480,6480,0
|
|
20230719,162900,65719280,6480,6480,6480,6480,0
|
|
20230719,162800,65719280,6480,6480,6480,6480,0
|
|
20230719,162700,65719280,6480,6480,6480,6480,0
|
|
20230719,162600,65719280,6480,6480,6480,6480,0
|
|
20230719,162500,65719280,6480,6480,6480,6480,0
|
|
20230719,162400,65719280,6480,6480,6480,6480,0
|
|
20230719,162300,65719280,6480,6480,6480,6480,0
|
|
20230719,162200,65719280,6480,6480,6480,6480,0
|
|
20230719,162100,65719280,6480,6480,6480,6480,0
|
|
20230719,162000,65719280,6480,6480,6480,6480,0
|
|
20230719,161900,65719280,6480,6480,6480,6480,515
|
|
20230719,161800,65719280,6480,6480,6480,6480,0
|
|
20230719,161700,65719280,6480,6480,6480,6480,0
|
|
20230719,161600,65719280,6480,6480,6480,6480,0
|
|
20230719,161500,65719280,6480,6480,6480,6480,0
|
|
20230719,161400,65719280,6480,6480,6480,6480,0
|
|
20230719,161300,65719280,6480,6480,6480,6480,0
|
|
20230719,161200,65719280,6480,6480,6480,6480,0
|
|
20230719,161100,65719280,6480,6480,6480,6480,0
|
|
20230719,161000,65719280,6480,6480,6480,6480,0
|
|
20230719,160900,65719280,6480,6480,6480,6480,0
|
|
20230719,160800,65719280,6480,6480,6480,6480,0
|
|
20230719,160700,65719280,6480,6480,6480,6480,0
|
|
20230719,160600,65719280,6480,6480,6480,6480,0
|
|
20230719,160500,65719280,6480,6480,6480,6480,0
|
|
20230719,160400,65719280,6480,6480,6480,6480,0
|
|
20230719,160300,65719280,6480,6480,6480,6480,0
|
|
20230719,160200,65719280,6480,6480,6480,6480,0
|
|
20230719,160100,65719280,6480,6480,6480,6480,0
|
|
20230719,160000,65719280,6480,6480,6480,6480,0
|
|
20230719,155900,65719280,6480,6480,6480,6480,0
|
|
20230719,155800,65719280,6480,6480,6480,6480,0
|
|
20230719,155700,65719280,6480,6480,6480,6480,0
|
|
20230719,155600,65719280,6480,6480,6480,6480,0
|
|
20230719,155500,65719280,6480,6480,6480,6480,0
|
|
20230719,155400,65719280,6480,6480,6480,6480,0
|
|
20230719,155300,65719280,6480,6480,6480,6480,0
|
|
20230719,155200,65719280,6480,6480,6480,6480,0
|
|
20230719,155100,65719280,6480,6480,6480,6480,0
|
|
20230719,155000,65719280,6480,6480,6480,6480,0
|
|
20230719,154900,65719280,6480,6480,6480,6480,515
|
|
20230719,154800,65719280,6480,6480,6480,6480,0
|
|
20230719,154700,65719280,6480,6480,6480,6480,0
|
|
20230719,154600,65719280,6480,6480,6480,6480,0
|
|
20230719,154500,65719280,6480,6480,6480,6480,0
|
|
20230719,154400,65719280,6480,6480,6480,6480,0
|
|
20230719,154300,65719280,6480,6480,6480,6480,0
|
|
20230719,154200,65719280,6480,6480,6480,6480,0
|
|
20230719,154100,65719280,6480,6480,6480,6480,0
|
|
20230719,154000,65719280,6480,6480,6480,6480,0
|
|
20230719,153900,65719280,6480,6480,6480,6480,0
|
|
20230719,153800,65719280,6480,6480,6480,6480,0
|
|
20230719,153700,65719280,6480,6480,6480,6480,0
|
|
20230719,153600,65719280,6480,6480,6480,6480,0
|
|
20230719,153500,65719280,6480,6480,6480,6480,0
|
|
20230719,153400,65719280,6480,6480,6480,6480,0
|
|
20230719,153300,65719280,6480,6480,6480,6480,0
|
|
20230719,153200,65719280,6480,6480,6480,6480,0
|
|
20230719,153100,65719280,6480,6480,6480,6480,0
|
|
20230719,153000,65719280,6480,6480,6480,6480,515
|
|
20230719,152900,62382080,6470,6470,6470,6470,0
|
|
20230719,152800,62382080,6470,6470,6470,6470,0
|
|
20230719,152700,62382080,6470,6470,6470,6470,0
|
|
20230719,152600,62382080,6470,6470,6470,6470,0
|
|
20230719,152500,62382080,6470,6470,6470,6470,0
|
|
20230719,152400,62382080,6470,6470,6470,6470,0
|
|
20230719,152300,62382080,6470,6470,6470,6470,0
|
|
20230719,152200,62382080,6470,6470,6470,6470,0
|
|
20230719,152100,62382080,6470,6470,6470,6470,0
|
|
20230719,152000,62382080,6470,6470,6470,6470,0
|
|
20230719,151900,62382080,6470,6460,6470,6460,153
|
|
20230719,151800,61393690,6460,6450,6460,6450,112
|
|
20230719,151700,60671280,6450,6450,6450,6450,2
|
|
20230719,151600,60658380,6450,6430,6450,6430,900
|
|
20230719,151500,54864080,6440,6440,6440,6440,1
|
|
20230719,151400,54857640,6430,6430,6430,6430,499
|
|
20230719,151300,51649070,6440,6440,6440,6440,0
|
|
20230719,151200,51649070,6440,6440,6440,6440,58
|
|
20230719,151100,51275550,6440,6440,6440,6440,0
|
|
20230719,151000,51275550,6440,6440,6440,6440,0
|
|
20230719,150900,51275550,6440,6440,6440,6440,1
|
|
20230719,150800,51269110,6420,6420,6420,6420,0
|
|
20230719,150700,51269110,6420,6420,6420,6420,0
|
|
20230719,150600,51269110,6420,6430,6430,6420,110
|
|
20230719,150500,50562740,6440,6440,6440,6440,0
|
|
20230719,150400,50562740,6440,6440,6440,6440,0
|
|
20230719,150300,50562740,6440,6440,6440,6440,9
|
|
20230719,150200,50504780,6450,6450,6450,6450,0
|
|
20230719,150100,50504780,6450,6450,6450,6450,0
|
|
20230719,150000,50504780,6450,6440,6450,6440,101
|
|
20230719,145900,49854330,6450,6450,6450,6450,0
|
|
20230719,145800,49854330,6450,6450,6450,6450,0
|
|
20230719,145700,49854330,6450,6440,6450,6440,253
|
|
20230719,145600,48225000,6440,6430,6440,6430,2
|
|
20230719,145500,48212130,6440,6440,6440,6440,0
|
|
20230719,145400,48212130,6440,6440,6440,6440,0
|
|
20230719,145300,48212130,6440,6440,6440,6440,0
|
|
20230719,145200,48212130,6440,6440,6440,6440,0
|
|
20230719,145100,48212130,6440,6440,6440,6440,0
|
|
20230719,145000,48212130,6440,6440,6440,6440,0
|
|
20230719,144900,48212130,6440,6440,6440,6440,0
|
|
20230719,144800,48212130,6440,6440,6440,6440,0
|
|
20230719,144700,48212130,6440,6440,6440,6440,0
|
|
20230719,144600,48212130,6440,6440,6440,6440,0
|
|
20230719,144500,48212130,6440,6440,6440,6440,0
|
|
20230719,144400,48212130,6440,6440,6440,6440,0
|
|
20230719,144300,48212130,6440,6440,6440,6440,0
|
|
20230719,144200,48212130,6440,6440,6440,6440,1
|
|
20230719,144100,48205690,6420,6420,6420,6420,349
|
|
20230719,144000,45965110,6420,6420,6420,6420,30
|
|
20230719,143900,45772510,6420,6420,6420,6420,0
|
|
20230719,143800,45772510,6420,6420,6420,6420,0
|
|
20230719,143700,45772510,6420,6420,6420,6420,0
|
|
20230719,143600,45772510,6420,6420,6420,6420,0
|
|
20230719,143500,45772510,6420,6420,6420,6420,0
|
|
20230719,143400,45772510,6420,6420,6420,6420,1
|
|
20230719,143300,45766090,6410,6420,6420,6410,155
|
|
20230719,143200,44771040,6420,6420,6420,6420,0
|
|
20230719,143100,44771040,6420,6420,6420,6420,0
|
|
20230719,143000,44771040,6420,6420,6420,6420,0
|
|
20230719,142900,44771040,6420,6420,6420,6420,49
|
|
20230719,142800,44456460,6410,6410,6410,6410,3
|
|
20230719,142700,44437230,6410,6420,6420,6410,4
|
|
20230719,142600,44411580,6420,6420,6420,6420,79
|
|
20230719,142500,43904400,6420,6420,6420,6420,0
|
|
20230719,142400,43904400,6420,6420,6420,6420,0
|
|
20230719,142300,43904400,6420,6420,6420,6420,0
|
|
20230719,142200,43904400,6420,6420,6420,6420,0
|
|
20230719,142100,43904400,6420,6420,6420,6420,21
|
|
20230719,142000,43769580,6410,6410,6410,6410,0
|
|
20230719,141900,43769580,6410,6410,6410,6410,0
|
|
20230719,141800,43769580,6410,6410,6410,6410,3
|
|
20230719,141700,43750350,6410,6410,6410,6410,0
|
|
20230719,141600,43750350,6410,6430,6430,6410,900
|
|
20230719,141500,37978290,6440,6440,6440,6440,0
|
|
20230719,141400,37978290,6440,6440,6440,6440,0
|
|
20230719,141300,37978290,6440,6440,6440,6440,0
|
|
20230719,141200,37978290,6440,6440,6440,6440,0
|
|
20230719,141100,37978290,6440,6440,6440,6440,0
|
|
20230719,141000,37978290,6440,6440,6440,6440,0
|
|
20230719,140900,37978290,6440,6440,6440,6440,0
|
|
20230719,140800,37978290,6440,6440,6440,6440,0
|
|
20230719,140700,37978290,6440,6440,6440,6440,0
|
|
20230719,140600,37978290,6440,6440,6440,6440,0
|
|
20230719,140500,37978290,6440,6440,6440,6440,0
|
|
20230719,140400,37978290,6440,6440,6440,6440,0
|
|
20230719,140300,37978290,6440,6440,6440,6440,0
|
|
20230719,140200,37978290,6440,6440,6440,6440,0
|
|
20230719,140100,37978290,6440,6440,6440,6440,0
|
|
20230719,140000,37978290,6440,6440,6440,6440,0
|
|
20230719,135900,37978290,6440,6440,6440,6440,1
|
|
20230719,135800,37971850,6450,6450,6450,6450,0
|
|
20230719,135700,37971850,6450,6450,6450,6450,0
|
|
20230719,135600,37971850,6450,6450,6450,6450,0
|
|
20230719,135500,37971850,6450,6450,6450,6450,1
|
|
20230719,135400,37965400,6440,6440,6440,6440,0
|
|
20230719,135300,37965400,6440,6440,6440,6440,0
|
|
20230719,135200,37965400,6440,6440,6440,6440,0
|
|
20230719,135100,37965400,6440,6440,6440,6440,0
|
|
20230719,135000,37965400,6440,6440,6440,6440,0
|
|
20230719,134900,37965400,6440,6440,6440,6440,0
|
|
20230719,134800,37965400,6440,6440,6440,6440,0
|
|
20230719,134700,37965400,6440,6440,6440,6440,0
|
|
20230719,134600,37965400,6440,6440,6440,6440,1
|
|
20230719,134500,37958960,6440,6440,6440,6440,3
|
|
20230719,134400,37939640,6460,6460,6460,6460,0
|
|
20230719,134300,37939640,6460,6460,6460,6460,0
|
|
20230719,134200,37939640,6460,6460,6460,6460,0
|
|
20230719,134100,37939640,6460,6460,6460,6460,0
|
|
20230719,134000,37939640,6460,6460,6460,6460,0
|
|
20230719,133900,37939640,6460,6460,6460,6460,1
|
|
20230719,133800,37933180,6420,6420,6420,6420,0
|
|
20230719,133700,37933180,6420,6420,6420,6420,0
|
|
20230719,133600,37933180,6420,6420,6420,6420,10
|
|
20230719,133500,37868980,6460,6460,6460,6460,0
|
|
20230719,133400,37868980,6460,6460,6460,6460,0
|
|
20230719,133300,37868980,6460,6460,6460,6460,0
|
|
20230719,133200,37868980,6460,6460,6460,6460,0
|
|
20230719,133100,37868980,6460,6460,6460,6460,0
|
|
20230719,133000,37868980,6460,6460,6460,6460,0
|
|
20230719,132900,37868980,6460,6460,6460,6460,0
|
|
20230719,132800,37868980,6460,6460,6460,6460,0
|
|
20230719,132700,37868980,6460,6460,6460,6460,0
|
|
20230719,132600,37868980,6460,6460,6460,6460,1
|
|
20230719,132500,37862520,6420,6420,6420,6420,0
|
|
20230719,132400,37862520,6420,6420,6420,6420,0
|
|
20230719,132300,37862520,6420,6420,6420,6420,0
|
|
20230719,132200,37862520,6420,6430,6430,6420,23
|
|
20230719,132100,37714660,6420,6420,6420,6420,0
|
|
20230719,132000,37714660,6420,6420,6420,6420,0
|
|
20230719,131900,37714660,6420,6420,6420,6420,0
|
|
20230719,131800,37714660,6420,6420,6420,6420,0
|
|
20230719,131700,37714660,6420,6420,6420,6420,0
|
|
20230719,131600,37714660,6420,6420,6420,6420,0
|
|
20230719,131500,37714660,6420,6420,6420,6420,0
|
|
20230719,131400,37714660,6420,6420,6420,6420,0
|
|
20230719,131300,37714660,6420,6420,6420,6420,0
|
|
20230719,131200,37714660,6420,6420,6420,6420,0
|
|
20230719,131100,37714660,6420,6420,6420,6420,0
|
|
20230719,131000,37714660,6420,6420,6420,6420,0
|
|
20230719,130900,37714660,6420,6420,6420,6420,0
|
|
20230719,130800,37714660,6420,6420,6420,6420,0
|
|
20230719,130700,37714660,6420,6420,6420,6420,15
|
|
20230719,130600,37618360,6430,6430,6430,6430,9
|
|
20230719,130500,37560490,6460,6460,6460,6460,0
|
|
20230719,130400,37560490,6460,6460,6460,6460,0
|
|
20230719,130300,37560490,6460,6460,6460,6460,0
|
|
20230719,130200,37560490,6460,6460,6460,6460,0
|
|
20230719,130100,37560490,6460,6460,6460,6460,0
|
|
20230719,130000,37560490,6460,6460,6460,6460,0
|
|
20230719,125900,37560490,6460,6460,6460,6460,0
|
|
20230719,125800,37560490,6460,6440,6460,6430,29
|
|
20230719,125700,37373850,6460,6460,6460,6460,1
|
|
20230719,125600,37367390,6460,6460,6460,6460,0
|
|
20230719,125500,37367390,6460,6460,6460,6460,0
|
|
20230719,125400,37367390,6460,6460,6460,6460,1
|
|
20230719,125300,37360930,6460,6460,6460,6460,0
|
|
20230719,125200,37360930,6460,6460,6460,6460,0
|
|
20230719,125100,37360930,6460,6460,6460,6460,0
|
|
20230719,125000,37360930,6460,6460,6460,6460,0
|
|
20230719,124900,37360930,6460,6460,6460,6460,3
|
|
20230719,124800,37341550,6460,6460,6460,6460,0
|
|
20230719,124700,37341550,6460,6460,6460,6460,0
|
|
20230719,124600,37341550,6460,6460,6460,6460,0
|
|
20230719,124500,37341550,6460,6460,6460,6460,0
|
|
20230719,124400,37341550,6460,6460,6460,6460,50
|
|
20230719,124300,37018550,6460,6460,6460,6460,0
|
|
20230719,124200,37018550,6460,6460,6460,6460,29
|
|
20230719,124100,36831210,6460,6460,6460,6460,30
|
|
20230719,124000,36637410,6470,6470,6470,6470,0
|
|
20230719,123900,36637410,6470,6470,6470,6470,0
|
|
20230719,123800,36637410,6470,6470,6470,6470,0
|
|
20230719,123700,36637410,6470,6470,6470,6470,0
|
|
20230719,123600,36637410,6470,6470,6470,6470,0
|
|
20230719,123500,36637410,6470,6470,6470,6470,0
|
|
20230719,123400,36637410,6470,6470,6470,6470,0
|
|
20230719,123300,36637410,6470,6470,6470,6470,0
|
|
20230719,123200,36637410,6470,6470,6470,6470,0
|
|
20230719,123100,36637410,6470,6470,6470,6470,0
|
|
20230719,123000,36637410,6470,6470,6470,6470,0
|
|
20230719,122900,36637410,6470,6470,6470,6470,0
|
|
20230719,122800,36637410,6470,6470,6470,6470,0
|
|
20230719,122700,36637410,6470,6470,6470,6470,0
|
|
20230719,122600,36637410,6470,6470,6470,6470,0
|
|
20230719,122500,36637410,6470,6470,6470,6470,0
|
|
20230719,122400,36637410,6470,6470,6470,6470,0
|
|
20230719,122300,36637410,6470,6440,6470,6440,2
|
|
20230719,122200,36624500,6440,6440,6440,6440,0
|
|
20230719,122100,36624500,6440,6440,6440,6440,0
|
|
20230719,122000,36624500,6440,6440,6440,6440,0
|
|
20230719,121900,36624500,6440,6440,6440,6440,0
|
|
20230719,121800,36624500,6440,6460,6460,6440,25
|
|
20230719,121700,36463200,6460,6460,6460,6460,0
|
|
20230719,121600,36463200,6460,6460,6460,6460,10
|
|
20230719,121500,36398600,6460,6460,6460,6460,60
|
|
20230719,121400,36011000,6460,6460,6460,6460,40
|
|
20230719,121300,35752600,6460,6460,6460,6460,77
|
|
20230719,121200,35255180,6470,6470,6470,6470,0
|
|
20230719,121100,35255180,6470,6430,6470,6430,8
|
|
20230719,121000,35203680,6400,6400,6400,6400,0
|
|
20230719,120900,35203680,6400,6400,6400,6400,0
|
|
20230719,120800,35203680,6400,6410,6410,6400,1000
|
|
20230719,120700,28803540,6410,6410,6410,6410,0
|
|
20230719,120600,28803540,6410,6410,6410,6410,0
|
|
20230719,120500,28803540,6410,6410,6410,6410,0
|
|
20230719,120400,28803540,6410,6410,6410,6410,0
|
|
20230719,120300,28803540,6410,6410,6410,6410,20
|
|
20230719,120200,28675340,6410,6410,6410,6410,0
|
|
20230719,120100,28675340,6410,6410,6410,6410,0
|
|
20230719,120000,28675340,6410,6410,6410,6410,0
|
|
20230719,115900,28675340,6410,6410,6410,6410,0
|
|
20230719,115800,28675340,6410,6410,6410,6410,0
|
|
20230719,115700,28675340,6410,6410,6410,6410,0
|
|
20230719,115600,28675340,6410,6410,6410,6410,0
|
|
20230719,115500,28675340,6410,6410,6410,6410,0
|
|
20230719,115400,28675340,6410,6410,6410,6410,0
|
|
20230719,115300,28675340,6410,6410,6410,6410,0
|
|
20230719,115200,28675340,6410,6410,6410,6410,1
|
|
20230719,115100,28668930,6400,6400,6400,6400,0
|
|
20230719,115000,28668930,6400,6400,6400,6400,0
|
|
20230719,114900,28668930,6400,6410,6410,6400,50
|
|
20230719,114800,28348920,6400,6400,6400,6400,0
|
|
20230719,114700,28348920,6400,6400,6400,6400,101
|
|
20230719,114600,27702520,6400,6400,6400,6400,0
|
|
20230719,114500,27702520,6400,6410,6410,6400,19
|
|
20230719,114400,27580740,6410,6410,6410,6410,308
|
|
20230719,114300,25606460,6400,6410,6410,6400,310
|
|
20230719,114200,23621330,6410,6410,6410,6410,0
|
|
20230719,114100,23621330,6410,6410,6410,6410,0
|
|
20230719,114000,23621330,6410,6410,6410,6410,500
|
|
20230719,113900,20416330,6410,6410,6410,6410,344
|
|
20230719,113800,18211290,6410,6410,6410,6410,410
|
|
20230719,113700,15583190,6420,6420,6420,6420,79
|
|
20230719,113600,15076010,6420,6420,6420,6420,0
|
|
20230719,113500,15076010,6420,6420,6420,6420,0
|
|
20230719,113400,15076010,6420,6420,6420,6420,0
|
|
20230719,113300,15076010,6420,6420,6420,6420,0
|
|
20230719,113200,15076010,6420,6420,6420,6420,20
|
|
20230719,113100,14947610,6420,6420,6420,6420,0
|
|
20230719,113000,14947610,6420,6420,6420,6420,0
|
|
20230719,112900,14947610,6420,6420,6420,6420,0
|
|
20230719,112800,14947610,6420,6420,6420,6420,0
|
|
20230719,112700,14947610,6420,6420,6420,6420,0
|
|
20230719,112600,14947610,6420,6460,6460,6420,4
|
|
20230719,112500,14921840,6450,6450,6450,6450,0
|
|
20230719,112400,14921840,6450,6450,6450,6450,0
|
|
20230719,112300,14921840,6450,6450,6450,6450,0
|
|
20230719,112200,14921840,6450,6450,6450,6450,0
|
|
20230719,112100,14921840,6450,6450,6450,6450,0
|
|
20230719,112000,14921840,6450,6450,6450,6450,0
|
|
20230719,111900,14921840,6450,6450,6450,6450,0
|
|
20230719,111800,14921840,6450,6430,6450,6420,102
|
|
20230719,111700,14266870,6440,6440,6440,6440,0
|
|
20230719,111600,14266870,6440,6460,6460,6440,2
|
|
20230719,111500,14253970,6470,6470,6470,6470,0
|
|
20230719,111400,14253970,6470,6470,6470,6470,0
|
|
20230719,111300,14253970,6470,6470,6470,6470,0
|
|
20230719,111200,14253970,6470,6470,6470,6470,0
|
|
20230719,111100,14253970,6470,6470,6470,6470,0
|
|
20230719,111000,14253970,6470,6470,6470,6470,0
|
|
20230719,110900,14253970,6470,6470,6470,6470,0
|
|
20230719,110800,14253970,6470,6470,6470,6470,0
|
|
20230719,110700,14253970,6470,6470,6470,6470,0
|
|
20230719,110600,14253970,6470,6470,6470,6470,0
|
|
20230719,110500,14253970,6470,6470,6470,6470,0
|
|
20230719,110400,14253970,6470,6470,6470,6470,0
|
|
20230719,110300,14253970,6470,6470,6470,6470,0
|
|
20230719,110200,14253970,6470,6470,6470,6470,0
|
|
20230719,110100,14253970,6470,6470,6470,6470,0
|
|
20230719,110000,14253970,6470,6470,6470,6470,0
|
|
20230719,105900,14253970,6470,6470,6470,6470,0
|
|
20230719,105800,14253970,6470,6470,6470,6470,0
|
|
20230719,105700,14253970,6470,6470,6470,6470,0
|
|
20230719,105600,14253970,6470,6470,6470,6470,0
|
|
20230719,105500,14253970,6470,6470,6470,6470,0
|
|
20230719,105400,14253970,6470,6470,6470,6470,0
|
|
20230719,105300,14253970,6470,6470,6470,6470,0
|
|
20230719,105200,14253970,6470,6470,6470,6470,0
|
|
20230719,105100,14253970,6470,6470,6470,6470,7
|
|
20230719,105000,14208680,6470,6470,6470,6470,0
|
|
20230719,104900,14208680,6470,6470,6470,6470,0
|
|
20230719,104800,14208680,6470,6470,6470,6470,0
|
|
20230719,104700,14208680,6470,6470,6470,6470,0
|
|
20230719,104600,14208680,6470,6470,6470,6470,0
|
|
20230719,104500,14208680,6470,6470,6470,6470,0
|
|
20230719,104400,14208680,6470,6470,6470,6470,0
|
|
20230719,104300,14208680,6470,6470,6470,6470,0
|
|
20230719,104200,14208680,6470,6470,6470,6470,0
|
|
20230719,104100,14208680,6470,6470,6470,6470,0
|
|
20230719,104000,14208680,6470,6470,6470,6470,0
|
|
20230719,103900,14208680,6470,6470,6470,6470,0
|
|
20230719,103800,14208680,6470,6470,6470,6470,0
|
|
20230719,103700,14208680,6470,6470,6470,6470,0
|
|
20230719,103600,14208680,6470,6470,6470,6470,0
|
|
20230719,103500,14208680,6470,6470,6470,6470,0
|
|
20230719,103400,14208680,6470,6470,6470,6470,0
|
|
20230719,103300,14208680,6470,6470,6470,6470,0
|
|
20230719,103200,14208680,6470,6470,6470,6470,0
|
|
20230719,103100,14208680,6470,6470,6470,6470,0
|
|
20230719,103000,14208680,6470,6470,6470,6470,0
|
|
20230719,102900,14208680,6470,6470,6470,6470,0
|
|
20230719,102800,14208680,6470,6470,6470,6470,0
|
|
20230719,102700,14208680,6470,6470,6470,6470,0
|
|
20230719,102600,14208680,6470,6470,6470,6470,0
|
|
20230719,102500,14208680,6470,6470,6470,6470,0
|
|
20230719,102400,14208680,6470,6470,6470,6470,0
|
|
20230719,102300,14208680,6470,6470,6470,6470,0
|
|
20230719,102200,14208680,6470,6470,6470,6470,0
|
|
20230719,102100,14208680,6470,6470,6470,6470,0
|
|
20230719,102000,14208680,6470,6470,6470,6470,0
|
|
20230719,101900,14208680,6470,6470,6470,6470,0
|
|
20230719,101800,14208680,6470,6470,6470,6470,0
|
|
20230719,101700,14208680,6470,6470,6470,6470,0
|
|
20230719,101600,14208680,6470,6470,6470,6470,0
|
|
20230719,101500,14208680,6470,6470,6470,6470,0
|
|
20230719,101400,14208680,6470,6470,6470,6470,0
|
|
20230719,101300,14208680,6470,6470,6470,6470,1
|
|
20230719,101200,14202210,6470,6470,6470,6470,0
|
|
20230719,101100,14202210,6470,6470,6470,6470,0
|
|
20230719,101000,14202210,6470,6430,6470,6430,2
|
|
20230719,100900,14189310,6440,6440,6440,6440,0
|
|
20230719,100800,14189310,6440,6440,6440,6440,0
|
|
20230719,100700,14189310,6440,6440,6440,6440,0
|
|
20230719,100600,14189310,6440,6440,6440,6440,0
|
|
20230719,100500,14189310,6440,6440,6440,6440,0
|
|
20230719,100400,14189310,6440,6440,6440,6440,10
|
|
20230719,100300,14124910,6470,6470,6470,6470,0
|
|
20230719,100200,14124910,6470,6470,6470,6470,0
|
|
20230719,100100,14124910,6470,6470,6470,6470,0
|
|
20230719,100000,14124910,6470,6470,6470,6470,1
|
|
20230719,095900,14118440,6460,6460,6460,6460,0
|
|
20230719,095800,14118440,6460,6460,6460,6460,1
|
|
20230719,095700,14111980,6460,6460,6460,6460,0
|
|
20230719,095600,14111980,6460,6460,6460,6460,0
|
|
20230719,095500,14111980,6460,6460,6460,6460,0
|
|
20230719,095400,14111980,6460,6460,6460,6460,0
|
|
20230719,095300,14111980,6460,6460,6460,6460,0
|
|
20230719,095200,14111980,6460,6460,6460,6460,7
|
|
20230719,095100,14066760,6460,6460,6460,6460,0
|
|
20230719,095000,14066760,6460,6460,6460,6460,2
|
|
20230719,094900,14053840,6430,6430,6430,6430,72
|
|
20230719,094800,13590880,6470,6470,6470,6470,1
|
|
20230719,094700,13584410,6470,6470,6470,6470,0
|
|
20230719,094600,13584410,6470,6470,6470,6470,0
|
|
20230719,094500,13584410,6470,6470,6470,6470,35
|
|
20230719,094400,13357960,6470,6470,6470,6470,0
|
|
20230719,094300,13357960,6470,6470,6470,6470,0
|
|
20230719,094200,13357960,6470,6470,6470,6470,10
|
|
20230719,094100,13293260,6410,6410,6410,6410,0
|
|
20230719,094000,13293260,6410,6410,6410,6410,0
|
|
20230719,093900,13293260,6410,6410,6410,6410,0
|
|
20230719,093800,13293260,6410,6410,6410,6410,0
|
|
20230719,093700,13293260,6410,6410,6410,6410,0
|
|
20230719,093600,13293260,6410,6440,6440,6410,300
|
|
20230719,093500,11366790,6480,6480,6480,6480,0
|
|
20230719,093400,11366790,6480,6480,6480,6480,0
|
|
20230719,093300,11366790,6480,6480,6480,6480,0
|
|
20230719,093200,11366790,6480,6480,6480,6480,1
|
|
20230719,093100,11360310,6430,6430,6430,6430,0
|
|
20230719,093000,11360310,6430,6430,6430,6430,0
|
|
20230719,092900,11360310,6430,6430,6430,6430,0
|
|
20230719,092800,11360310,6430,6430,6430,6430,0
|
|
20230719,092700,11360310,6430,6430,6430,6430,0
|
|
20230719,092600,11360310,6430,6430,6430,6430,0
|
|
20230719,092500,11360310,6430,6430,6430,6430,0
|
|
20230719,092400,11360310,6430,6430,6430,6430,52
|
|
20230719,092300,11025950,6430,6430,6430,6430,0
|
|
20230719,092200,11025950,6430,6460,6460,6430,378
|
|
20230719,092100,8591270,6480,6480,6480,6480,10
|
|
20230719,092000,8526470,6480,6460,6490,6450,297
|
|
20230719,091900,6606780,6460,6470,6470,6460,23
|
|
20230719,091800,6457980,6490,6470,6490,6470,12
|
|
20230719,091700,6380120,6470,6470,6470,6470,0
|
|
20230719,091600,6380120,6470,6470,6470,6470,0
|
|
20230719,091500,6380120,6470,6470,6470,6470,0
|
|
20230719,091400,6380120,6470,6470,6470,6470,0
|
|
20230719,091300,6380120,6470,6470,6470,6470,0
|
|
20230719,091200,6380120,6470,6480,6480,6470,121
|
|
20230719,091100,5597240,6520,6490,6520,6490,69
|
|
20230719,091000,5148070,6500,6500,6500,6500,0
|
|
20230719,090900,5148070,6500,6460,6500,6460,157
|
|
20230719,090800,4127690,6470,6480,6480,6470,112
|
|
20230719,090700,3402970,6470,6470,6470,6470,0
|
|
20230719,090600,3402970,6470,6470,6470,6470,0
|
|
20230719,090500,3402970,6470,6510,6510,6470,107
|
|
20230719,090400,2710600,6510,6510,6510,6510,6
|
|
20230719,090300,2671540,6520,6470,6520,6470,147
|
|
20230719,090200,1719350,6470,6480,6480,6460,137
|
|
20230719,090100,832000,6500,6500,6500,6500,3
|
|
20230719,090000,812500,6500,6500,6500,6500,125
|