646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194300,106977900,6500,6500,6500,6500,218
|
|
20230712,194200,106977900,6500,6500,6500,6500,0
|
|
20230712,194100,106977900,6500,6500,6500,6500,0
|
|
20230712,194000,106977900,6500,6500,6500,6500,0
|
|
20230712,193900,106977900,6500,6500,6500,6500,0
|
|
20230712,193800,106977900,6500,6500,6500,6500,0
|
|
20230712,193700,106977900,6500,6500,6500,6500,0
|
|
20230712,193600,106977900,6500,6500,6500,6500,0
|
|
20230712,193500,106977900,6500,6500,6500,6500,0
|
|
20230712,193400,106977900,6500,6500,6500,6500,0
|
|
20230712,193300,106977900,6500,6500,6500,6500,0
|
|
20230712,193200,106977900,6500,6500,6500,6500,0
|
|
20230712,193100,106977900,6500,6500,6500,6500,0
|
|
20230712,193000,106977900,6500,6500,6500,6500,0
|
|
20230712,192900,106977900,6500,6500,6500,6500,0
|
|
20230712,192800,106977900,6500,6500,6500,6500,0
|
|
20230712,192700,106977900,6500,6500,6500,6500,0
|
|
20230712,192600,106977900,6500,6500,6500,6500,0
|
|
20230712,192500,106977900,6500,6500,6500,6500,0
|
|
20230712,192400,106977900,6500,6500,6500,6500,0
|
|
20230712,192300,106977900,6500,6500,6500,6500,0
|
|
20230712,192200,106977900,6500,6500,6500,6500,0
|
|
20230712,192100,106977900,6500,6500,6500,6500,0
|
|
20230712,192000,106977900,6500,6500,6500,6500,0
|
|
20230712,191900,106977900,6500,6500,6500,6500,0
|
|
20230712,191800,106977900,6500,6500,6500,6500,0
|
|
20230712,191700,106977900,6500,6500,6500,6500,0
|
|
20230712,191600,106977900,6500,6500,6500,6500,0
|
|
20230712,191500,106977900,6500,6500,6500,6500,0
|
|
20230712,191400,106977900,6500,6500,6500,6500,0
|
|
20230712,191300,106977900,6500,6500,6500,6500,218
|
|
20230712,191200,106977900,6500,6500,6500,6500,0
|
|
20230712,191100,106977900,6500,6500,6500,6500,0
|
|
20230712,191000,106977900,6500,6500,6500,6500,0
|
|
20230712,190900,106977900,6500,6500,6500,6500,0
|
|
20230712,190800,106977900,6500,6500,6500,6500,0
|
|
20230712,190700,106977900,6500,6500,6500,6500,0
|
|
20230712,190600,106977900,6500,6500,6500,6500,0
|
|
20230712,190500,106977900,6500,6500,6500,6500,0
|
|
20230712,190400,106977900,6500,6500,6500,6500,0
|
|
20230712,190300,106977900,6500,6500,6500,6500,0
|
|
20230712,190200,106977900,6500,6500,6500,6500,0
|
|
20230712,190100,106977900,6500,6500,6500,6500,0
|
|
20230712,190000,106977900,6500,6500,6500,6500,0
|
|
20230712,185900,106977900,6500,6500,6500,6500,0
|
|
20230712,185800,106977900,6500,6500,6500,6500,0
|
|
20230712,185700,106977900,6500,6500,6500,6500,0
|
|
20230712,185600,106977900,6500,6500,6500,6500,0
|
|
20230712,185500,106977900,6500,6500,6500,6500,0
|
|
20230712,185400,106977900,6500,6500,6500,6500,0
|
|
20230712,185300,106977900,6500,6500,6500,6500,0
|
|
20230712,185200,106977900,6500,6500,6500,6500,0
|
|
20230712,185100,106977900,6500,6500,6500,6500,0
|
|
20230712,185000,106977900,6500,6500,6500,6500,0
|
|
20230712,184900,106977900,6500,6500,6500,6500,0
|
|
20230712,184800,106977900,6500,6500,6500,6500,0
|
|
20230712,184700,106977900,6500,6500,6500,6500,0
|
|
20230712,184600,106977900,6500,6500,6500,6500,0
|
|
20230712,184500,106977900,6500,6500,6500,6500,0
|
|
20230712,184400,106977900,6500,6500,6500,6500,0
|
|
20230712,184300,106977900,6500,6500,6500,6500,218
|
|
20230712,184200,106977900,6500,6500,6500,6500,0
|
|
20230712,184100,106977900,6500,6500,6500,6500,0
|
|
20230712,184000,106977900,6500,6500,6500,6500,0
|
|
20230712,183900,106977900,6500,6500,6500,6500,0
|
|
20230712,183800,106977900,6500,6500,6500,6500,0
|
|
20230712,183700,106977900,6500,6500,6500,6500,0
|
|
20230712,183600,106977900,6500,6500,6500,6500,0
|
|
20230712,183500,106977900,6500,6500,6500,6500,0
|
|
20230712,183400,106977900,6500,6500,6500,6500,0
|
|
20230712,183300,106977900,6500,6500,6500,6500,0
|
|
20230712,183200,106977900,6500,6500,6500,6500,0
|
|
20230712,183100,106977900,6500,6500,6500,6500,0
|
|
20230712,183000,106977900,6500,6500,6500,6500,0
|
|
20230712,182900,106977900,6500,6500,6500,6500,0
|
|
20230712,182800,106977900,6500,6500,6500,6500,0
|
|
20230712,182700,106977900,6500,6500,6500,6500,0
|
|
20230712,182600,106977900,6500,6500,6500,6500,0
|
|
20230712,182500,106977900,6500,6500,6500,6500,0
|
|
20230712,182400,106977900,6500,6500,6500,6500,0
|
|
20230712,182300,106977900,6500,6500,6500,6500,0
|
|
20230712,182200,106977900,6500,6500,6500,6500,0
|
|
20230712,182100,106977900,6500,6500,6500,6500,0
|
|
20230712,182000,106977900,6500,6500,6500,6500,0
|
|
20230712,181900,106977900,6500,6500,6500,6500,0
|
|
20230712,181800,106977900,6500,6500,6500,6500,0
|
|
20230712,181700,106977900,6500,6500,6500,6500,0
|
|
20230712,181600,106977900,6500,6500,6500,6500,0
|
|
20230712,181500,106977900,6500,6500,6500,6500,0
|
|
20230712,181400,106977900,6500,6500,6500,6500,0
|
|
20230712,181300,106977900,6500,6500,6500,6500,218
|
|
20230712,181200,106977900,6500,6500,6500,6500,0
|
|
20230712,181100,106977900,6500,6500,6500,6500,0
|
|
20230712,181000,106977900,6500,6500,6500,6500,0
|
|
20230712,180900,106977900,6500,6500,6500,6500,0
|
|
20230712,180800,106977900,6500,6500,6500,6500,0
|
|
20230712,180700,106977900,6500,6500,6500,6500,0
|
|
20230712,180600,106977900,6500,6500,6500,6500,0
|
|
20230712,180500,106977900,6500,6500,6500,6500,0
|
|
20230712,180400,106977900,6500,6500,6500,6500,0
|
|
20230712,180300,106977900,6500,6500,6500,6500,0
|
|
20230712,180200,106977900,6500,6500,6500,6500,0
|
|
20230712,180100,106977900,6500,6500,6500,6500,0
|
|
20230712,180000,106977900,6500,6500,6500,6500,0
|
|
20230712,175900,106977900,6500,6500,6500,6500,0
|
|
20230712,175800,106977900,6500,6500,6500,6500,0
|
|
20230712,175700,106977900,6500,6500,6500,6500,0
|
|
20230712,175600,106977900,6500,6500,6500,6500,0
|
|
20230712,175500,106977900,6500,6500,6500,6500,0
|
|
20230712,175400,106977900,6500,6500,6500,6500,0
|
|
20230712,175300,106977900,6500,6500,6500,6500,0
|
|
20230712,175200,106977900,6500,6500,6500,6500,0
|
|
20230712,175100,106977900,6500,6500,6500,6500,0
|
|
20230712,175000,106977900,6500,6500,6500,6500,0
|
|
20230712,174900,106977900,6500,6500,6500,6500,0
|
|
20230712,174800,106977900,6500,6500,6500,6500,0
|
|
20230712,174700,106977900,6500,6500,6500,6500,0
|
|
20230712,174600,106977900,6500,6500,6500,6500,0
|
|
20230712,174500,106977900,6500,6500,6500,6500,0
|
|
20230712,174400,106977900,6500,6500,6500,6500,0
|
|
20230712,174300,106977900,6500,6500,6500,6500,218
|
|
20230712,174200,106977900,6500,6500,6500,6500,0
|
|
20230712,174100,106977900,6500,6500,6500,6500,0
|
|
20230712,174000,106977900,6500,6500,6500,6500,0
|
|
20230712,173900,106977900,6500,6500,6500,6500,0
|
|
20230712,173800,106977900,6500,6500,6500,6500,0
|
|
20230712,173700,106977900,6500,6500,6500,6500,0
|
|
20230712,173600,106977900,6500,6500,6500,6500,0
|
|
20230712,173500,106977900,6500,6500,6500,6500,0
|
|
20230712,173400,106977900,6500,6500,6500,6500,0
|
|
20230712,173300,106977900,6500,6500,6500,6500,0
|
|
20230712,173200,106977900,6500,6500,6500,6500,0
|
|
20230712,173100,106977900,6500,6500,6500,6500,0
|
|
20230712,173000,106977900,6500,6500,6500,6500,0
|
|
20230712,172900,106977900,6500,6500,6500,6500,0
|
|
20230712,172800,106977900,6500,6500,6500,6500,0
|
|
20230712,172700,106977900,6500,6500,6500,6500,0
|
|
20230712,172600,106977900,6500,6500,6500,6500,0
|
|
20230712,172500,106977900,6500,6500,6500,6500,0
|
|
20230712,172400,106977900,6500,6500,6500,6500,0
|
|
20230712,172300,106977900,6500,6500,6500,6500,0
|
|
20230712,172200,106977900,6500,6500,6500,6500,0
|
|
20230712,172100,106977900,6500,6500,6500,6500,0
|
|
20230712,172000,106977900,6500,6500,6500,6500,0
|
|
20230712,171900,106977900,6500,6500,6500,6500,0
|
|
20230712,171800,106977900,6500,6500,6500,6500,0
|
|
20230712,171700,106977900,6500,6500,6500,6500,0
|
|
20230712,171600,106977900,6500,6500,6500,6500,0
|
|
20230712,171500,106977900,6500,6500,6500,6500,0
|
|
20230712,171400,106977900,6500,6500,6500,6500,0
|
|
20230712,171300,106977900,6500,6500,6500,6500,218
|
|
20230712,171200,106977900,6500,6500,6500,6500,0
|
|
20230712,171100,106977900,6500,6500,6500,6500,0
|
|
20230712,171000,106977900,6500,6500,6500,6500,0
|
|
20230712,170900,106977900,6500,6500,6500,6500,0
|
|
20230712,170800,106977900,6500,6500,6500,6500,0
|
|
20230712,170700,106977900,6500,6500,6500,6500,0
|
|
20230712,170600,106977900,6500,6500,6500,6500,0
|
|
20230712,170500,106977900,6500,6500,6500,6500,0
|
|
20230712,170400,106977900,6500,6500,6500,6500,0
|
|
20230712,170300,106977900,6500,6500,6500,6500,0
|
|
20230712,170200,106977900,6500,6500,6500,6500,0
|
|
20230712,170100,106977900,6500,6500,6500,6500,0
|
|
20230712,170000,106977900,6500,6500,6500,6500,0
|
|
20230712,165900,106977900,6500,6500,6500,6500,0
|
|
20230712,165800,106977900,6500,6500,6500,6500,0
|
|
20230712,165700,106977900,6500,6500,6500,6500,0
|
|
20230712,165600,106977900,6500,6500,6500,6500,0
|
|
20230712,165500,106977900,6500,6500,6500,6500,0
|
|
20230712,165400,106977900,6500,6500,6500,6500,0
|
|
20230712,165300,106977900,6500,6500,6500,6500,0
|
|
20230712,165200,106977900,6500,6500,6500,6500,0
|
|
20230712,165100,106977900,6500,6500,6500,6500,0
|
|
20230712,165000,106977900,6500,6500,6500,6500,0
|
|
20230712,164900,106977900,6500,6500,6500,6500,0
|
|
20230712,164800,106977900,6500,6500,6500,6500,0
|
|
20230712,164700,106977900,6500,6500,6500,6500,0
|
|
20230712,164600,106977900,6500,6500,6500,6500,0
|
|
20230712,164500,106977900,6500,6500,6500,6500,0
|
|
20230712,164400,106977900,6500,6500,6500,6500,0
|
|
20230712,164300,106977900,6500,6500,6500,6500,218
|
|
20230712,164200,106977900,6500,6500,6500,6500,0
|
|
20230712,164100,106977900,6500,6500,6500,6500,0
|
|
20230712,164000,106977900,6500,6500,6500,6500,0
|
|
20230712,163900,106977900,6500,6500,6500,6500,0
|
|
20230712,163800,106977900,6500,6500,6500,6500,0
|
|
20230712,163700,106977900,6500,6500,6500,6500,0
|
|
20230712,163600,106977900,6500,6500,6500,6500,0
|
|
20230712,163500,106977900,6500,6500,6500,6500,0
|
|
20230712,163400,106977900,6500,6500,6500,6500,0
|
|
20230712,163300,106977900,6500,6500,6500,6500,0
|
|
20230712,163200,106977900,6500,6500,6500,6500,0
|
|
20230712,163100,106977900,6500,6500,6500,6500,0
|
|
20230712,163000,106977900,6500,6500,6500,6500,0
|
|
20230712,162900,106977900,6500,6500,6500,6500,0
|
|
20230712,162800,106977900,6500,6500,6500,6500,0
|
|
20230712,162700,106977900,6500,6500,6500,6500,0
|
|
20230712,162600,106977900,6500,6500,6500,6500,0
|
|
20230712,162500,106977900,6500,6500,6500,6500,0
|
|
20230712,162400,106977900,6500,6500,6500,6500,0
|
|
20230712,162300,106977900,6500,6500,6500,6500,0
|
|
20230712,162200,106977900,6500,6500,6500,6500,0
|
|
20230712,162100,106977900,6500,6500,6500,6500,0
|
|
20230712,162000,106977900,6500,6500,6500,6500,0
|
|
20230712,161900,106977900,6500,6500,6500,6500,0
|
|
20230712,161800,106977900,6500,6500,6500,6500,0
|
|
20230712,161700,106977900,6500,6500,6500,6500,0
|
|
20230712,161600,106977900,6500,6500,6500,6500,0
|
|
20230712,161500,106977900,6500,6500,6500,6500,0
|
|
20230712,161400,106977900,6500,6500,6500,6500,0
|
|
20230712,161300,106977900,6500,6500,6500,6500,218
|
|
20230712,161200,106977900,6500,6500,6500,6500,0
|
|
20230712,161100,106977900,6500,6500,6500,6500,0
|
|
20230712,161000,106977900,6500,6500,6500,6500,0
|
|
20230712,160900,106977900,6500,6500,6500,6500,0
|
|
20230712,160800,106977900,6500,6500,6500,6500,0
|
|
20230712,160700,106977900,6500,6500,6500,6500,0
|
|
20230712,160600,106977900,6500,6500,6500,6500,0
|
|
20230712,160500,106977900,6500,6500,6500,6500,0
|
|
20230712,160400,106977900,6500,6500,6500,6500,0
|
|
20230712,160300,106977900,6500,6500,6500,6500,0
|
|
20230712,160200,106977900,6500,6500,6500,6500,0
|
|
20230712,160100,106977900,6500,6500,6500,6500,0
|
|
20230712,160000,106977900,6500,6500,6500,6500,0
|
|
20230712,155900,106977900,6500,6500,6500,6500,0
|
|
20230712,155800,106977900,6500,6500,6500,6500,0
|
|
20230712,155700,106977900,6500,6500,6500,6500,0
|
|
20230712,155600,106977900,6500,6500,6500,6500,0
|
|
20230712,155500,106977900,6500,6500,6500,6500,0
|
|
20230712,155400,106977900,6500,6500,6500,6500,0
|
|
20230712,155300,106977900,6500,6500,6500,6500,0
|
|
20230712,155200,106977900,6500,6500,6500,6500,0
|
|
20230712,155100,106977900,6500,6500,6500,6500,0
|
|
20230712,155000,106977900,6500,6500,6500,6500,0
|
|
20230712,154900,106977900,6500,6500,6500,6500,0
|
|
20230712,154800,106977900,6500,6500,6500,6500,0
|
|
20230712,154700,106977900,6500,6500,6500,6500,0
|
|
20230712,154600,106977900,6500,6500,6500,6500,0
|
|
20230712,154500,106977900,6500,6500,6500,6500,0
|
|
20230712,154400,106977900,6500,6500,6500,6500,0
|
|
20230712,154300,106977900,6500,6500,6500,6500,218
|
|
20230712,154200,106977900,6500,6500,6500,6500,0
|
|
20230712,154100,106977900,6500,6500,6500,6500,0
|
|
20230712,154000,106977900,6500,6500,6500,6500,0
|
|
20230712,153900,106977900,6500,6500,6500,6500,0
|
|
20230712,153800,106977900,6500,6500,6500,6500,0
|
|
20230712,153700,106977900,6500,6500,6500,6500,0
|
|
20230712,153600,106977900,6500,6500,6500,6500,0
|
|
20230712,153500,106977900,6500,6500,6500,6500,0
|
|
20230712,153400,106977900,6500,6500,6500,6500,0
|
|
20230712,153300,106977900,6500,6500,6500,6500,0
|
|
20230712,153200,106977900,6500,6500,6500,6500,0
|
|
20230712,153100,106977900,6500,6500,6500,6500,0
|
|
20230712,153000,106977900,6500,6500,6500,6500,218
|
|
20230712,152900,105560900,6460,6460,6460,6460,0
|
|
20230712,152800,105560900,6460,6460,6460,6460,0
|
|
20230712,152700,105560900,6460,6460,6460,6460,0
|
|
20230712,152600,105560900,6460,6460,6460,6460,0
|
|
20230712,152500,105560900,6460,6460,6460,6460,0
|
|
20230712,152400,105560900,6460,6460,6460,6460,0
|
|
20230712,152300,105560900,6460,6460,6460,6460,0
|
|
20230712,152200,105560900,6460,6460,6460,6460,0
|
|
20230712,152100,105560900,6460,6460,6460,6460,0
|
|
20230712,152000,105560900,6460,6460,6460,6460,0
|
|
20230712,151900,105560900,6460,6460,6460,6460,41
|
|
20230712,151800,105296040,6500,6500,6500,6500,5
|
|
20230712,151700,105263540,6500,6470,6500,6460,193
|
|
20230712,151600,104015060,6470,6470,6470,6470,0
|
|
20230712,151500,104015060,6470,6470,6470,6470,0
|
|
20230712,151400,104015060,6470,6470,6470,6470,0
|
|
20230712,151300,104015060,6470,6470,6470,6470,0
|
|
20230712,151200,104015060,6470,6470,6470,6470,0
|
|
20230712,151100,104015060,6470,6470,6470,6470,0
|
|
20230712,151000,104015060,6470,6470,6470,6470,0
|
|
20230712,150900,104015060,6470,6470,6470,6470,36
|
|
20230712,150800,103782140,6460,6460,6460,6460,0
|
|
20230712,150700,103782140,6460,6460,6460,6460,1
|
|
20230712,150600,103775680,6470,6470,6470,6470,0
|
|
20230712,150500,103775680,6470,6470,6470,6470,0
|
|
20230712,150400,103775680,6470,6470,6470,6470,0
|
|
20230712,150300,103775680,6470,6470,6470,6470,20
|
|
20230712,150200,103646280,6470,6470,6470,6470,0
|
|
20230712,150100,103646280,6470,6470,6470,6470,67
|
|
20230712,150000,103212790,6460,6460,6460,6460,0
|
|
20230712,145900,103212790,6460,6460,6460,6460,50
|
|
20230712,145800,102889790,6460,6460,6460,6460,0
|
|
20230712,145700,102889790,6460,6470,6470,6460,200
|
|
20230712,145600,101597350,6470,6470,6470,6470,0
|
|
20230712,145500,101597350,6470,6470,6470,6470,0
|
|
20230712,145400,101597350,6470,6470,6470,6470,0
|
|
20230712,145300,101597350,6470,6470,6470,6470,0
|
|
20230712,145200,101597350,6470,6470,6470,6470,0
|
|
20230712,145100,101597350,6470,6470,6470,6470,0
|
|
20230712,145000,101597350,6470,6470,6470,6470,0
|
|
20230712,144900,101597350,6470,6470,6470,6470,0
|
|
20230712,144800,101597350,6470,6470,6470,6470,0
|
|
20230712,144700,101597350,6470,6470,6470,6470,0
|
|
20230712,144600,101597350,6470,6470,6470,6470,45
|
|
20230712,144500,101306200,6460,6460,6460,6460,1
|
|
20230712,144400,101299740,6460,6460,6460,6460,0
|
|
20230712,144300,101299740,6460,6460,6460,6460,0
|
|
20230712,144200,101299740,6460,6470,6470,6460,6
|
|
20230712,144100,101260960,6470,6470,6470,6470,100
|
|
20230712,144000,100613960,6450,6450,6450,6450,0
|
|
20230712,143900,100613960,6450,6460,6460,6450,322
|
|
20230712,143800,98535160,6460,6460,6460,6460,151
|
|
20230712,143700,97559700,6460,6460,6460,6460,0
|
|
20230712,143600,97559700,6460,6460,6460,6460,150
|
|
20230712,143500,96590700,6460,6460,6460,6460,0
|
|
20230712,143400,96590700,6460,6460,6460,6460,0
|
|
20230712,143300,96590700,6460,6460,6460,6460,0
|
|
20230712,143200,96590700,6460,6460,6460,6460,100
|
|
20230712,143100,95944700,6460,6460,6460,6460,0
|
|
20230712,143000,95944700,6460,6460,6460,6460,0
|
|
20230712,142900,95944700,6460,6460,6460,6460,0
|
|
20230712,142800,95944700,6460,6460,6460,6460,50
|
|
20230712,142700,95621700,6460,6460,6460,6460,0
|
|
20230712,142600,95621700,6460,6460,6460,6460,166
|
|
20230712,142500,94549340,6470,6470,6470,6470,0
|
|
20230712,142400,94549340,6470,6470,6470,6470,42
|
|
20230712,142300,94277600,6470,6470,6470,6470,0
|
|
20230712,142200,94277600,6470,6470,6470,6470,0
|
|
20230712,142100,94277600,6470,6470,6470,6470,0
|
|
20230712,142000,94277600,6470,6470,6470,6470,40
|
|
20230712,141900,94018800,6470,6470,6470,6470,0
|
|
20230712,141800,94018800,6470,6470,6470,6470,20
|
|
20230712,141700,93889400,6470,6470,6470,6470,0
|
|
20230712,141600,93889400,6470,6470,6470,6470,0
|
|
20230712,141500,93889400,6470,6470,6470,6470,0
|
|
20230712,141400,93889400,6470,6470,6470,6470,0
|
|
20230712,141300,93889400,6470,6470,6470,6470,0
|
|
20230712,141200,93889400,6470,6470,6470,6470,83
|
|
20230712,141100,93352390,6470,6470,6470,6470,0
|
|
20230712,141000,93352390,6470,6470,6470,6470,0
|
|
20230712,140900,93352390,6470,6470,6470,6470,0
|
|
20230712,140800,93352390,6470,6470,6470,6470,0
|
|
20230712,140700,93352390,6470,6470,6470,6470,0
|
|
20230712,140600,93352390,6470,6470,6470,6470,0
|
|
20230712,140500,93352390,6470,6470,6470,6470,0
|
|
20230712,140400,93352390,6470,6470,6470,6470,0
|
|
20230712,140300,93352390,6470,6470,6470,6470,1
|
|
20230712,140200,93345920,6470,6470,6470,6470,200
|
|
20230712,140100,92051920,6470,6470,6470,6470,0
|
|
20230712,140000,92051920,6470,6470,6470,6470,0
|
|
20230712,135900,92051920,6470,6470,6470,6470,0
|
|
20230712,135800,92051920,6470,6480,6480,6470,669
|
|
20230712,135700,87723310,6480,6480,6480,6480,1000
|
|
20230712,135600,81243310,6480,6480,6480,6480,0
|
|
20230712,135500,81243310,6480,6480,6480,6480,0
|
|
20230712,135400,81243310,6480,6480,6480,6480,0
|
|
20230712,135300,81243310,6480,6480,6480,6480,0
|
|
20230712,135200,81243310,6480,6480,6480,6480,0
|
|
20230712,135100,81243310,6480,6480,6480,6480,0
|
|
20230712,135000,81243310,6480,6480,6480,6480,0
|
|
20230712,134900,81243310,6480,6480,6480,6480,0
|
|
20230712,134800,81243310,6480,6480,6480,6480,20
|
|
20230712,134700,81113710,6500,6500,6500,6500,21
|
|
20230712,134600,80977210,6490,6490,6490,6490,67
|
|
20230712,134500,80542380,6480,6480,6480,6480,123
|
|
20230712,134400,79745340,6490,6490,6490,6490,0
|
|
20230712,134300,79745340,6490,6490,6490,6490,0
|
|
20230712,134200,79745340,6490,6490,6490,6490,0
|
|
20230712,134100,79745340,6490,6490,6490,6490,0
|
|
20230712,134000,79745340,6490,6490,6490,6490,0
|
|
20230712,133900,79745340,6490,6490,6490,6490,0
|
|
20230712,133800,79745340,6490,6490,6490,6490,1
|
|
20230712,133700,79738850,6470,6470,6470,6470,195
|
|
20230712,133600,78477200,6480,6480,6480,6480,200
|
|
20230712,133500,77181200,6480,6480,6480,6480,0
|
|
20230712,133400,77181200,6480,6480,6480,6480,105
|
|
20230712,133300,76500800,6490,6490,6490,6490,5
|
|
20230712,133200,76468350,6480,6480,6480,6480,0
|
|
20230712,133100,76468350,6480,6480,6480,6480,0
|
|
20230712,133000,76468350,6480,6480,6480,6480,0
|
|
20230712,132900,76468350,6480,6480,6480,6480,0
|
|
20230712,132800,76468350,6480,6480,6480,6480,0
|
|
20230712,132700,76468350,6480,6480,6480,6480,0
|
|
20230712,132600,76468350,6480,6480,6480,6480,0
|
|
20230712,132500,76468350,6480,6480,6480,6480,0
|
|
20230712,132400,76468350,6480,6480,6480,6480,0
|
|
20230712,132300,76468350,6480,6480,6480,6480,0
|
|
20230712,132200,76468350,6480,6480,6480,6480,0
|
|
20230712,132100,76468350,6480,6480,6480,6480,0
|
|
20230712,132000,76468350,6480,6480,6480,6480,0
|
|
20230712,131900,76468350,6480,6480,6480,6480,0
|
|
20230712,131800,76468350,6480,6480,6480,6480,0
|
|
20230712,131700,76468350,6480,6480,6480,6480,0
|
|
20230712,131600,76468350,6480,6480,6480,6480,0
|
|
20230712,131500,76468350,6480,6480,6480,6480,0
|
|
20230712,131400,76468350,6480,6480,6480,6480,0
|
|
20230712,131300,76468350,6480,6480,6480,6480,0
|
|
20230712,131200,76468350,6480,6480,6480,6480,0
|
|
20230712,131100,76468350,6480,6480,6480,6480,0
|
|
20230712,131000,76468350,6480,6480,6480,6480,0
|
|
20230712,130900,76468350,6480,6480,6480,6480,1
|
|
20230712,130800,76461870,6470,6470,6470,6470,0
|
|
20230712,130700,76461870,6470,6470,6470,6470,6
|
|
20230712,130600,76423050,6470,6470,6470,6470,160
|
|
20230712,130500,75387850,6480,6480,6480,6480,0
|
|
20230712,130400,75387850,6480,6480,6480,6480,0
|
|
20230712,130300,75387850,6480,6480,6480,6480,0
|
|
20230712,130200,75387850,6480,6480,6480,6480,0
|
|
20230712,130100,75387850,6480,6480,6480,6480,1
|
|
20230712,130000,75381370,6470,6470,6470,6470,0
|
|
20230712,125900,75381370,6470,6470,6470,6470,0
|
|
20230712,125800,75381370,6470,6470,6470,6470,0
|
|
20230712,125700,75381370,6470,6470,6470,6470,0
|
|
20230712,125600,75381370,6470,6470,6470,6470,0
|
|
20230712,125500,75381370,6470,6470,6470,6470,0
|
|
20230712,125400,75381370,6470,6470,6470,6470,0
|
|
20230712,125300,75381370,6470,6470,6470,6470,0
|
|
20230712,125200,75381370,6470,6480,6480,6470,188
|
|
20230712,125100,74164010,6490,6490,6490,6490,0
|
|
20230712,125000,74164010,6490,6490,6490,6490,0
|
|
20230712,124900,74164010,6490,6490,6490,6490,0
|
|
20230712,124800,74164010,6490,6490,6490,6490,0
|
|
20230712,124700,74164010,6490,6490,6490,6490,0
|
|
20230712,124600,74164010,6490,6490,6490,6490,0
|
|
20230712,124500,74164010,6490,6490,6490,6490,0
|
|
20230712,124400,74164010,6490,6490,6490,6490,0
|
|
20230712,124300,74164010,6490,6490,6490,6490,51
|
|
20230712,124200,73833020,6490,6490,6490,6490,0
|
|
20230712,124100,73833020,6490,6490,6490,6490,0
|
|
20230712,124000,73833020,6490,6490,6490,6490,0
|
|
20230712,123900,73833020,6490,6490,6490,6490,0
|
|
20230712,123800,73833020,6490,6490,6490,6490,22
|
|
20230712,123700,73690240,6480,6480,6480,6480,30
|
|
20230712,123600,73495840,6480,6480,6480,6480,0
|
|
20230712,123500,73495840,6480,6480,6480,6480,0
|
|
20230712,123400,73495840,6480,6480,6480,6480,0
|
|
20230712,123300,73495840,6480,6480,6480,6480,0
|
|
20230712,123200,73495840,6480,6480,6480,6480,0
|
|
20230712,123100,73495840,6480,6480,6480,6480,0
|
|
20230712,123000,73495840,6480,6480,6480,6480,154
|
|
20230712,122900,72497920,6480,6480,6480,6480,0
|
|
20230712,122800,72497920,6480,6480,6480,6480,0
|
|
20230712,122700,72497920,6480,6480,6480,6480,0
|
|
20230712,122600,72497920,6480,6480,6480,6480,0
|
|
20230712,122500,72497920,6480,6480,6480,6480,0
|
|
20230712,122400,72497920,6480,6480,6480,6480,0
|
|
20230712,122300,72497920,6480,6490,6490,6480,2
|
|
20230712,122200,72484950,6480,6480,6480,6480,0
|
|
20230712,122100,72484950,6480,6480,6480,6480,0
|
|
20230712,122000,72484950,6480,6480,6480,6480,0
|
|
20230712,121900,72484950,6480,6480,6480,6480,0
|
|
20230712,121800,72484950,6480,6480,6480,6480,0
|
|
20230712,121700,72484950,6480,6480,6480,6480,0
|
|
20230712,121600,72484950,6480,6480,6480,6480,0
|
|
20230712,121500,72484950,6480,6480,6480,6480,0
|
|
20230712,121400,72484950,6480,6480,6480,6480,0
|
|
20230712,121300,72484950,6480,6480,6480,6480,0
|
|
20230712,121200,72484950,6480,6480,6480,6480,0
|
|
20230712,121100,72484950,6480,6480,6480,6480,0
|
|
20230712,121000,72484950,6480,6480,6480,6480,0
|
|
20230712,120900,72484950,6480,6480,6480,6480,0
|
|
20230712,120800,72484950,6480,6480,6480,6480,200
|
|
20230712,120700,71188950,6490,6490,6490,6490,0
|
|
20230712,120600,71188950,6490,6500,6500,6490,255
|
|
20230712,120500,69533500,6500,6500,6500,6500,0
|
|
20230712,120400,69533500,6500,6500,6500,6500,0
|
|
20230712,120300,69533500,6500,6500,6500,6500,0
|
|
20230712,120200,69533500,6500,6500,6500,6500,0
|
|
20230712,120100,69533500,6500,6500,6500,6500,0
|
|
20230712,120000,69533500,6500,6500,6500,6500,36
|
|
20230712,115900,69299500,6500,6500,6500,6500,0
|
|
20230712,115800,69299500,6500,6500,6500,6500,0
|
|
20230712,115700,69299500,6500,6500,6500,6500,1
|
|
20230712,115600,69293000,6500,6500,6500,6500,0
|
|
20230712,115500,69293000,6500,6500,6500,6500,0
|
|
20230712,115400,69293000,6500,6500,6500,6500,0
|
|
20230712,115300,69293000,6500,6500,6500,6500,0
|
|
20230712,115200,69293000,6500,6500,6500,6500,0
|
|
20230712,115100,69293000,6500,6500,6500,6500,0
|
|
20230712,115000,69293000,6500,6500,6500,6500,5
|
|
20230712,114900,69260500,6500,6500,6500,6500,0
|
|
20230712,114800,69260500,6500,6500,6500,6500,0
|
|
20230712,114700,69260500,6500,6500,6500,6500,0
|
|
20230712,114600,69260500,6500,6500,6500,6500,0
|
|
20230712,114500,69260500,6500,6500,6500,6500,0
|
|
20230712,114400,69260500,6500,6500,6500,6500,0
|
|
20230712,114300,69260500,6500,6500,6500,6500,1
|
|
20230712,114200,69254000,6500,6500,6500,6500,0
|
|
20230712,114100,69254000,6500,6500,6500,6500,0
|
|
20230712,114000,69254000,6500,6500,6500,6500,10
|
|
20230712,113900,69189000,6500,6500,6500,6500,101
|
|
20230712,113800,68532500,6500,6500,6500,6500,0
|
|
20230712,113700,68532500,6500,6500,6500,6500,0
|
|
20230712,113600,68532500,6500,6500,6500,6500,0
|
|
20230712,113500,68532500,6500,6500,6500,6500,0
|
|
20230712,113400,68532500,6500,6500,6500,6500,0
|
|
20230712,113300,68532500,6500,6500,6500,6500,0
|
|
20230712,113200,68532500,6500,6500,6500,6500,0
|
|
20230712,113100,68532500,6500,6500,6500,6500,0
|
|
20230712,113000,68532500,6500,6500,6500,6500,1
|
|
20230712,112900,68526000,6500,6500,6500,6500,0
|
|
20230712,112800,68526000,6500,6500,6500,6500,0
|
|
20230712,112700,68526000,6500,6500,6500,6500,0
|
|
20230712,112600,68526000,6500,6500,6500,6500,0
|
|
20230712,112500,68526000,6500,6500,6500,6500,0
|
|
20230712,112400,68526000,6500,6500,6500,6500,0
|
|
20230712,112300,68526000,6500,6500,6500,6500,0
|
|
20230712,112200,68526000,6500,6500,6500,6500,0
|
|
20230712,112100,68526000,6500,6500,6500,6500,0
|
|
20230712,112000,68526000,6500,6500,6500,6500,0
|
|
20230712,111900,68526000,6500,6500,6500,6500,0
|
|
20230712,111800,68526000,6500,6500,6500,6500,0
|
|
20230712,111700,68526000,6500,6500,6500,6500,576
|
|
20230712,111600,64782000,6500,6500,6500,6500,9
|
|
20230712,111500,64723500,6500,6500,6500,6500,249
|
|
20230712,111400,63105000,6510,6510,6510,6510,0
|
|
20230712,111300,63105000,6510,6510,6510,6510,0
|
|
20230712,111200,63105000,6510,6510,6510,6510,0
|
|
20230712,111100,63105000,6510,6510,6510,6510,7
|
|
20230712,111000,63059430,6510,6510,6510,6510,10
|
|
20230712,110900,62994330,6510,6510,6510,6510,0
|
|
20230712,110800,62994330,6510,6510,6510,6510,0
|
|
20230712,110700,62994330,6510,6510,6510,6510,0
|
|
20230712,110600,62994330,6510,6510,6510,6510,0
|
|
20230712,110500,62994330,6510,6510,6510,6510,0
|
|
20230712,110400,62994330,6510,6510,6510,6510,0
|
|
20230712,110300,62994330,6510,6500,6510,6500,75
|
|
20230712,110200,62506780,6510,6510,6510,6510,0
|
|
20230712,110100,62506780,6510,6510,6510,6510,0
|
|
20230712,110000,62506780,6510,6510,6510,6510,0
|
|
20230712,105900,62506780,6510,6510,6510,6510,0
|
|
20230712,105800,62506780,6510,6510,6510,6510,0
|
|
20230712,105700,62506780,6510,6510,6510,6510,1
|
|
20230712,105600,62500270,6510,6510,6510,6510,8
|
|
20230712,105500,62448190,6500,6510,6510,6500,101
|
|
20230712,105400,61791180,6500,6500,6500,6500,0
|
|
20230712,105300,61791180,6500,6520,6520,6500,1208
|
|
20230712,105200,53931260,6530,6530,6530,6530,0
|
|
20230712,105100,53931260,6530,6530,6530,6530,0
|
|
20230712,105000,53931260,6530,6530,6530,6530,30
|
|
20230712,104900,53735360,6530,6530,6530,6530,70
|
|
20230712,104800,53278260,6540,6540,6540,6540,1
|
|
20230712,104700,53271720,6510,6530,6530,6510,443
|
|
20230712,104600,50386550,6540,6540,6540,6540,10
|
|
20230712,104500,50321150,6540,6540,6540,6540,0
|
|
20230712,104400,50321150,6540,6540,6540,6540,1
|
|
20230712,104300,50314610,6540,6540,6540,6540,0
|
|
20230712,104200,50314610,6540,6540,6540,6540,44
|
|
20230712,104100,50026850,6520,6520,6520,6520,0
|
|
20230712,104000,50026850,6520,6520,6520,6520,0
|
|
20230712,103900,50026850,6520,6520,6520,6520,0
|
|
20230712,103800,50026850,6520,6520,6520,6520,0
|
|
20230712,103700,50026850,6520,6520,6520,6520,0
|
|
20230712,103600,50026850,6520,6520,6520,6520,0
|
|
20230712,103500,50026850,6520,6520,6520,6520,0
|
|
20230712,103400,50026850,6520,6520,6520,6520,0
|
|
20230712,103300,50026850,6520,6520,6520,6520,0
|
|
20230712,103200,50026850,6520,6520,6520,6520,0
|
|
20230712,103100,50026850,6520,6520,6520,6520,0
|
|
20230712,103000,50026850,6520,6520,6520,6520,283
|
|
20230712,102900,48181690,6520,6510,6520,6510,517
|
|
20230712,102800,44815840,6510,6510,6510,6510,0
|
|
20230712,102700,44815840,6510,6510,6510,6510,16
|
|
20230712,102600,44711680,6520,6530,6530,6520,938
|
|
20230712,102500,38594440,6550,6550,6550,6550,1
|
|
20230712,102400,38587890,6540,6560,6560,6540,282
|
|
20230712,102300,36743270,6560,6560,6560,6560,0
|
|
20230712,102200,36743270,6560,6560,6560,6560,0
|
|
20230712,102100,36743270,6560,6560,6560,6560,0
|
|
20230712,102000,36743270,6560,6560,6560,6560,4
|
|
20230712,101900,36717030,6580,6580,6580,6580,0
|
|
20230712,101800,36717030,6580,6580,6580,6580,0
|
|
20230712,101700,36717030,6580,6580,6580,6580,0
|
|
20230712,101600,36717030,6580,6580,6580,6580,3
|
|
20230712,101500,36697290,6590,6590,6590,6590,0
|
|
20230712,101400,36697290,6590,6590,6590,6590,0
|
|
20230712,101300,36697290,6590,6590,6590,6590,0
|
|
20230712,101200,36697290,6590,6590,6590,6590,0
|
|
20230712,101100,36697290,6590,6590,6590,6590,1
|
|
20230712,101000,36690700,6560,6560,6560,6560,0
|
|
20230712,100900,36690700,6560,6580,6580,6560,74
|
|
20230712,100800,36205240,6600,6600,6600,6600,0
|
|
20230712,100700,36205240,6600,6600,6600,6600,32
|
|
20230712,100600,35994040,6600,6600,6600,6600,2
|
|
20230712,100500,35980840,6600,6600,6600,6600,1
|
|
20230712,100400,35974240,6600,6600,6600,6600,0
|
|
20230712,100300,35974240,6600,6600,6600,6600,0
|
|
20230712,100200,35974240,6600,6600,6600,6600,0
|
|
20230712,100100,35974240,6600,6600,6600,6600,3
|
|
20230712,100000,35954440,6590,6590,6590,6590,0
|
|
20230712,095900,35954440,6590,6590,6590,6590,0
|
|
20230712,095800,35954440,6590,6590,6590,6590,204
|
|
20230712,095700,34610080,6600,6600,6600,6600,1
|
|
20230712,095600,34603480,6620,6620,6620,6620,0
|
|
20230712,095500,34603480,6620,6620,6620,6620,0
|
|
20230712,095400,34603480,6620,6620,6620,6620,16
|
|
20230712,095300,34497560,6620,6620,6620,6620,0
|
|
20230712,095200,34497560,6620,6620,6620,6620,0
|
|
20230712,095100,34497560,6620,6620,6620,6620,0
|
|
20230712,095000,34497560,6620,6620,6620,6620,0
|
|
20230712,094900,34497560,6620,6620,6620,6620,0
|
|
20230712,094800,34497560,6620,6620,6620,6620,0
|
|
20230712,094700,34497560,6620,6620,6620,6620,16
|
|
20230712,094600,34391640,6610,6610,6610,6610,0
|
|
20230712,094500,34391640,6610,6610,6610,6610,0
|
|
20230712,094400,34391640,6610,6610,6610,6610,0
|
|
20230712,094300,34391640,6610,6610,6610,6610,0
|
|
20230712,094200,34391640,6610,6610,6610,6610,0
|
|
20230712,094100,34391640,6610,6610,6610,6610,0
|
|
20230712,094000,34391640,6610,6610,6610,6610,0
|
|
20230712,093900,34391640,6610,6610,6610,6610,0
|
|
20230712,093800,34391640,6610,6610,6610,6610,472
|
|
20230712,093700,31271720,6610,6610,6610,6610,1
|
|
20230712,093600,31265110,6600,6600,6600,6600,0
|
|
20230712,093500,31265110,6600,6590,6600,6590,150
|
|
20230712,093400,30275600,6590,6590,6590,6590,0
|
|
20230712,093300,30275600,6590,6590,6590,6590,2
|
|
20230712,093200,30262420,6580,6580,6580,6580,0
|
|
20230712,093100,30262420,6580,6580,6580,6580,1
|
|
20230712,093000,30255840,6540,6570,6570,6540,30
|
|
20230712,092900,30059610,6610,6610,6610,6610,0
|
|
20230712,092800,30059610,6610,6610,6610,6610,0
|
|
20230712,092700,30059610,6610,6560,6610,6560,10
|
|
20230712,092600,29993630,6530,6520,6530,6520,1132
|
|
20230712,092500,22602170,6520,6520,6520,6520,500
|
|
20230712,092400,19342170,6530,6530,6530,6530,13
|
|
20230712,092300,19257280,6550,6550,6550,6550,0
|
|
20230712,092200,19257280,6550,6550,6550,6550,558
|
|
20230712,092100,15602380,6550,6550,6550,6550,0
|
|
20230712,092000,15602380,6550,6570,6570,6550,234
|
|
20230712,091900,14067230,6570,6570,6570,6570,28
|
|
20230712,091800,13883270,6620,6620,6620,6620,1
|
|
20230712,091700,13876650,6620,6620,6620,6620,0
|
|
20230712,091600,13876650,6620,6620,6620,6620,443
|
|
20230712,091500,10943990,6620,6620,6620,6620,106
|
|
20230712,091400,10242270,6570,6590,6590,6570,494
|
|
20230712,091300,6992310,6630,6630,6630,6630,0
|
|
20230712,091200,6992310,6630,6630,6630,6630,40
|
|
20230712,091100,6727110,6630,6630,6630,6630,0
|
|
20230712,091000,6727110,6630,6630,6630,6630,0
|
|
20230712,090900,6727110,6630,6630,6630,6630,16
|
|
20230712,090800,6621030,6630,6630,6630,6630,0
|
|
20230712,090700,6621030,6630,6630,6630,6630,0
|
|
20230712,090600,6621030,6630,6630,6630,6630,0
|
|
20230712,090500,6621030,6630,6630,6630,6630,7
|
|
20230712,090400,6574620,6580,6580,6580,6580,200
|
|
20230712,090300,5258620,6590,6590,6590,6590,0
|
|
20230712,090200,5258620,6590,6590,6590,6590,151
|
|
20230712,090100,4263530,6590,6590,6590,6590,0
|
|
20230712,090000,4263530,6590,6590,6590,6590,642
|