692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,202900,322440560,6080,6080,6080,6080,720
|
|
20230719,202800,322440560,6080,6080,6080,6080,0
|
|
20230719,202700,322440560,6080,6080,6080,6080,0
|
|
20230719,202600,322440560,6080,6080,6080,6080,0
|
|
20230719,202500,322440560,6080,6080,6080,6080,0
|
|
20230719,202400,322440560,6080,6080,6080,6080,0
|
|
20230719,202300,322440560,6080,6080,6080,6080,0
|
|
20230719,202200,322440560,6080,6080,6080,6080,0
|
|
20230719,202100,322440560,6080,6080,6080,6080,0
|
|
20230719,202000,322440560,6080,6080,6080,6080,0
|
|
20230719,201900,322440560,6080,6080,6080,6080,0
|
|
20230719,201800,322440560,6080,6080,6080,6080,0
|
|
20230719,201700,322440560,6080,6080,6080,6080,0
|
|
20230719,201600,322440560,6080,6080,6080,6080,0
|
|
20230719,201500,322440560,6080,6080,6080,6080,0
|
|
20230719,201400,322440560,6080,6080,6080,6080,0
|
|
20230719,201300,322440560,6080,6080,6080,6080,0
|
|
20230719,201200,322440560,6080,6080,6080,6080,0
|
|
20230719,201100,322440560,6080,6080,6080,6080,0
|
|
20230719,201000,322440560,6080,6080,6080,6080,0
|
|
20230719,200900,322440560,6080,6080,6080,6080,0
|
|
20230719,200800,322440560,6080,6080,6080,6080,0
|
|
20230719,200700,322440560,6080,6080,6080,6080,0
|
|
20230719,200600,322440560,6080,6080,6080,6080,0
|
|
20230719,200500,322440560,6080,6080,6080,6080,0
|
|
20230719,200400,322440560,6080,6080,6080,6080,0
|
|
20230719,200300,322440560,6080,6080,6080,6080,0
|
|
20230719,200200,322440560,6080,6080,6080,6080,0
|
|
20230719,200100,322440560,6080,6080,6080,6080,0
|
|
20230719,200000,322440560,6080,6080,6080,6080,0
|
|
20230719,195900,322440560,6080,6080,6080,6080,720
|
|
20230719,195800,322440560,6080,6080,6080,6080,0
|
|
20230719,195700,322440560,6080,6080,6080,6080,0
|
|
20230719,195600,322440560,6080,6080,6080,6080,0
|
|
20230719,195500,322440560,6080,6080,6080,6080,0
|
|
20230719,195400,322440560,6080,6080,6080,6080,0
|
|
20230719,195300,322440560,6080,6080,6080,6080,0
|
|
20230719,195200,322440560,6080,6080,6080,6080,0
|
|
20230719,195100,322440560,6080,6080,6080,6080,0
|
|
20230719,195000,322440560,6080,6080,6080,6080,0
|
|
20230719,194900,322440560,6080,6080,6080,6080,0
|
|
20230719,194800,322440560,6080,6080,6080,6080,0
|
|
20230719,194700,322440560,6080,6080,6080,6080,0
|
|
20230719,194600,322440560,6080,6080,6080,6080,0
|
|
20230719,194500,322440560,6080,6080,6080,6080,0
|
|
20230719,194400,322440560,6080,6080,6080,6080,0
|
|
20230719,194300,322440560,6080,6080,6080,6080,0
|
|
20230719,194200,322440560,6080,6080,6080,6080,0
|
|
20230719,194100,322440560,6080,6080,6080,6080,0
|
|
20230719,194000,322440560,6080,6080,6080,6080,0
|
|
20230719,193900,322440560,6080,6080,6080,6080,0
|
|
20230719,193800,322440560,6080,6080,6080,6080,0
|
|
20230719,193700,322440560,6080,6080,6080,6080,0
|
|
20230719,193600,322440560,6080,6080,6080,6080,0
|
|
20230719,193500,322440560,6080,6080,6080,6080,0
|
|
20230719,193400,322440560,6080,6080,6080,6080,0
|
|
20230719,193300,322440560,6080,6080,6080,6080,0
|
|
20230719,193200,322440560,6080,6080,6080,6080,0
|
|
20230719,193100,322440560,6080,6080,6080,6080,0
|
|
20230719,193000,322440560,6080,6080,6080,6080,0
|
|
20230719,192900,322440560,6080,6080,6080,6080,720
|
|
20230719,192800,322440560,6080,6080,6080,6080,0
|
|
20230719,192700,322440560,6080,6080,6080,6080,0
|
|
20230719,192600,322440560,6080,6080,6080,6080,0
|
|
20230719,192500,322440560,6080,6080,6080,6080,0
|
|
20230719,192400,322440560,6080,6080,6080,6080,0
|
|
20230719,192300,322440560,6080,6080,6080,6080,0
|
|
20230719,192200,322440560,6080,6080,6080,6080,0
|
|
20230719,192100,322440560,6080,6080,6080,6080,0
|
|
20230719,192000,322440560,6080,6080,6080,6080,0
|
|
20230719,191900,322440560,6080,6080,6080,6080,0
|
|
20230719,191800,322440560,6080,6080,6080,6080,0
|
|
20230719,191700,322440560,6080,6080,6080,6080,0
|
|
20230719,191600,322440560,6080,6080,6080,6080,0
|
|
20230719,191500,322440560,6080,6080,6080,6080,0
|
|
20230719,191400,322440560,6080,6080,6080,6080,0
|
|
20230719,191300,322440560,6080,6080,6080,6080,0
|
|
20230719,191200,322440560,6080,6080,6080,6080,0
|
|
20230719,191100,322440560,6080,6080,6080,6080,0
|
|
20230719,191000,322440560,6080,6080,6080,6080,0
|
|
20230719,190900,322440560,6080,6080,6080,6080,0
|
|
20230719,190800,322440560,6080,6080,6080,6080,0
|
|
20230719,190700,322440560,6080,6080,6080,6080,0
|
|
20230719,190600,322440560,6080,6080,6080,6080,0
|
|
20230719,190500,322440560,6080,6080,6080,6080,0
|
|
20230719,190400,322440560,6080,6080,6080,6080,0
|
|
20230719,190300,322440560,6080,6080,6080,6080,0
|
|
20230719,190200,322440560,6080,6080,6080,6080,0
|
|
20230719,190100,322440560,6080,6080,6080,6080,0
|
|
20230719,190000,322440560,6080,6080,6080,6080,0
|
|
20230719,185900,322440560,6080,6080,6080,6080,720
|
|
20230719,185800,322440560,6080,6080,6080,6080,0
|
|
20230719,185700,322440560,6080,6080,6080,6080,0
|
|
20230719,185600,322440560,6080,6080,6080,6080,0
|
|
20230719,185500,322440560,6080,6080,6080,6080,0
|
|
20230719,185400,322440560,6080,6080,6080,6080,0
|
|
20230719,185300,322440560,6080,6080,6080,6080,0
|
|
20230719,185200,322440560,6080,6080,6080,6080,0
|
|
20230719,185100,322440560,6080,6080,6080,6080,0
|
|
20230719,185000,322440560,6080,6080,6080,6080,0
|
|
20230719,184900,322440560,6080,6080,6080,6080,0
|
|
20230719,184800,322440560,6080,6080,6080,6080,0
|
|
20230719,184700,322440560,6080,6080,6080,6080,0
|
|
20230719,184600,322440560,6080,6080,6080,6080,0
|
|
20230719,184500,322440560,6080,6080,6080,6080,0
|
|
20230719,184400,322440560,6080,6080,6080,6080,0
|
|
20230719,184300,322440560,6080,6080,6080,6080,0
|
|
20230719,184200,322440560,6080,6080,6080,6080,0
|
|
20230719,184100,322440560,6080,6080,6080,6080,0
|
|
20230719,184000,322440560,6080,6080,6080,6080,0
|
|
20230719,183900,322440560,6080,6080,6080,6080,0
|
|
20230719,183800,322440560,6080,6080,6080,6080,0
|
|
20230719,183700,322440560,6080,6080,6080,6080,0
|
|
20230719,183600,322440560,6080,6080,6080,6080,0
|
|
20230719,183500,322440560,6080,6080,6080,6080,0
|
|
20230719,183400,322440560,6080,6080,6080,6080,0
|
|
20230719,183300,322440560,6080,6080,6080,6080,0
|
|
20230719,183200,322440560,6080,6080,6080,6080,0
|
|
20230719,183100,322440560,6080,6080,6080,6080,0
|
|
20230719,183000,322440560,6080,6080,6080,6080,0
|
|
20230719,182900,322440560,6080,6080,6080,6080,720
|
|
20230719,182800,322440560,6080,6080,6080,6080,0
|
|
20230719,182700,322440560,6080,6080,6080,6080,0
|
|
20230719,182600,322440560,6080,6080,6080,6080,0
|
|
20230719,182500,322440560,6080,6080,6080,6080,0
|
|
20230719,182400,322440560,6080,6080,6080,6080,0
|
|
20230719,182300,322440560,6080,6080,6080,6080,0
|
|
20230719,182200,322440560,6080,6080,6080,6080,0
|
|
20230719,182100,322440560,6080,6080,6080,6080,0
|
|
20230719,182000,322440560,6080,6080,6080,6080,0
|
|
20230719,181900,322440560,6080,6080,6080,6080,0
|
|
20230719,181800,322440560,6080,6080,6080,6080,0
|
|
20230719,181700,322440560,6080,6080,6080,6080,0
|
|
20230719,181600,322440560,6080,6080,6080,6080,0
|
|
20230719,181500,322440560,6080,6080,6080,6080,0
|
|
20230719,181400,322440560,6080,6080,6080,6080,0
|
|
20230719,181300,322440560,6080,6080,6080,6080,0
|
|
20230719,181200,322440560,6080,6080,6080,6080,0
|
|
20230719,181100,322440560,6080,6080,6080,6080,0
|
|
20230719,181000,322440560,6080,6080,6080,6080,0
|
|
20230719,180900,322440560,6080,6080,6080,6080,0
|
|
20230719,180800,322440560,6080,6080,6080,6080,0
|
|
20230719,180700,322440560,6080,6080,6080,6080,0
|
|
20230719,180600,322440560,6080,6080,6080,6080,0
|
|
20230719,180500,322440560,6080,6080,6080,6080,0
|
|
20230719,180400,322440560,6080,6080,6080,6080,0
|
|
20230719,180300,322440560,6080,6080,6080,6080,0
|
|
20230719,180200,322440560,6080,6080,6080,6080,0
|
|
20230719,180100,322440560,6080,6080,6080,6080,0
|
|
20230719,180000,322440560,6080,6080,6080,6080,0
|
|
20230719,175900,322440560,6080,6080,6080,6080,720
|
|
20230719,175800,322440560,6080,6080,6080,6080,0
|
|
20230719,175700,322440560,6080,6080,6080,6080,0
|
|
20230719,175600,322440560,6080,6080,6080,6080,0
|
|
20230719,175500,322440560,6080,6080,6080,6080,0
|
|
20230719,175400,322440560,6080,6080,6080,6080,0
|
|
20230719,175300,322440560,6080,6080,6080,6080,0
|
|
20230719,175200,322440560,6080,6080,6080,6080,0
|
|
20230719,175100,322440560,6080,6080,6080,6080,0
|
|
20230719,175000,322440560,6080,6080,6080,6080,0
|
|
20230719,174900,322440560,6080,6080,6080,6080,0
|
|
20230719,174800,322440560,6080,6080,6080,6080,0
|
|
20230719,174700,322440560,6080,6080,6080,6080,0
|
|
20230719,174600,322440560,6080,6080,6080,6080,0
|
|
20230719,174500,322440560,6080,6080,6080,6080,0
|
|
20230719,174400,322440560,6080,6080,6080,6080,0
|
|
20230719,174300,322440560,6080,6080,6080,6080,0
|
|
20230719,174200,322440560,6080,6080,6080,6080,0
|
|
20230719,174100,322440560,6080,6080,6080,6080,0
|
|
20230719,174000,322440560,6080,6080,6080,6080,0
|
|
20230719,173900,322440560,6080,6080,6080,6080,0
|
|
20230719,173800,322440560,6080,6080,6080,6080,0
|
|
20230719,173700,322440560,6080,6080,6080,6080,0
|
|
20230719,173600,322440560,6080,6080,6080,6080,0
|
|
20230719,173500,322440560,6080,6080,6080,6080,0
|
|
20230719,173400,322440560,6080,6080,6080,6080,0
|
|
20230719,173300,322440560,6080,6080,6080,6080,0
|
|
20230719,173200,322440560,6080,6080,6080,6080,0
|
|
20230719,173100,322440560,6080,6080,6080,6080,0
|
|
20230719,173000,322440560,6080,6080,6080,6080,0
|
|
20230719,172900,322440560,6080,6080,6080,6080,720
|
|
20230719,172800,322440560,6080,6080,6080,6080,0
|
|
20230719,172700,322440560,6080,6080,6080,6080,0
|
|
20230719,172600,322440560,6080,6080,6080,6080,0
|
|
20230719,172500,322440560,6080,6080,6080,6080,0
|
|
20230719,172400,322440560,6080,6080,6080,6080,0
|
|
20230719,172300,322440560,6080,6080,6080,6080,0
|
|
20230719,172200,322440560,6080,6080,6080,6080,0
|
|
20230719,172100,322440560,6080,6080,6080,6080,0
|
|
20230719,172000,322440560,6080,6080,6080,6080,0
|
|
20230719,171900,322440560,6080,6080,6080,6080,0
|
|
20230719,171800,322440560,6080,6080,6080,6080,0
|
|
20230719,171700,322440560,6080,6080,6080,6080,0
|
|
20230719,171600,322440560,6080,6080,6080,6080,0
|
|
20230719,171500,322440560,6080,6080,6080,6080,0
|
|
20230719,171400,322440560,6080,6080,6080,6080,0
|
|
20230719,171300,322440560,6080,6080,6080,6080,0
|
|
20230719,171200,322440560,6080,6080,6080,6080,0
|
|
20230719,171100,322440560,6080,6080,6080,6080,0
|
|
20230719,171000,322440560,6080,6080,6080,6080,0
|
|
20230719,170900,322440560,6080,6080,6080,6080,0
|
|
20230719,170800,322440560,6080,6080,6080,6080,0
|
|
20230719,170700,322440560,6080,6080,6080,6080,0
|
|
20230719,170600,322440560,6080,6080,6080,6080,0
|
|
20230719,170500,322440560,6080,6080,6080,6080,0
|
|
20230719,170400,322440560,6080,6080,6080,6080,0
|
|
20230719,170300,322440560,6080,6080,6080,6080,0
|
|
20230719,170200,322440560,6080,6080,6080,6080,0
|
|
20230719,170100,322440560,6080,6080,6080,6080,0
|
|
20230719,170000,322440560,6080,6080,6080,6080,0
|
|
20230719,165900,322440560,6080,6080,6080,6080,720
|
|
20230719,165800,322440560,6080,6080,6080,6080,0
|
|
20230719,165700,322440560,6080,6080,6080,6080,0
|
|
20230719,165600,322440560,6080,6080,6080,6080,0
|
|
20230719,165500,322440560,6080,6080,6080,6080,0
|
|
20230719,165400,322440560,6080,6080,6080,6080,0
|
|
20230719,165300,322440560,6080,6080,6080,6080,0
|
|
20230719,165200,322440560,6080,6080,6080,6080,0
|
|
20230719,165100,322440560,6080,6080,6080,6080,0
|
|
20230719,165000,322440560,6080,6080,6080,6080,0
|
|
20230719,164900,322440560,6080,6080,6080,6080,0
|
|
20230719,164800,322440560,6080,6080,6080,6080,0
|
|
20230719,164700,322440560,6080,6080,6080,6080,0
|
|
20230719,164600,322440560,6080,6080,6080,6080,0
|
|
20230719,164500,322440560,6080,6080,6080,6080,0
|
|
20230719,164400,322440560,6080,6080,6080,6080,0
|
|
20230719,164300,322440560,6080,6080,6080,6080,0
|
|
20230719,164200,322440560,6080,6080,6080,6080,0
|
|
20230719,164100,322440560,6080,6080,6080,6080,0
|
|
20230719,164000,322440560,6080,6080,6080,6080,0
|
|
20230719,163900,322440560,6080,6080,6080,6080,0
|
|
20230719,163800,322440560,6080,6080,6080,6080,0
|
|
20230719,163700,322440560,6080,6080,6080,6080,0
|
|
20230719,163600,322440560,6080,6080,6080,6080,0
|
|
20230719,163500,322440560,6080,6080,6080,6080,0
|
|
20230719,163400,322440560,6080,6080,6080,6080,0
|
|
20230719,163300,322440560,6080,6080,6080,6080,0
|
|
20230719,163200,322440560,6080,6080,6080,6080,0
|
|
20230719,163100,322440560,6080,6080,6080,6080,0
|
|
20230719,163000,322440560,6080,6080,6080,6080,0
|
|
20230719,162900,322440560,6080,6080,6080,6080,720
|
|
20230719,162800,322440560,6080,6080,6080,6080,0
|
|
20230719,162700,322440560,6080,6080,6080,6080,0
|
|
20230719,162600,322440560,6080,6080,6080,6080,0
|
|
20230719,162500,322440560,6080,6080,6080,6080,0
|
|
20230719,162400,322440560,6080,6080,6080,6080,0
|
|
20230719,162300,322440560,6080,6080,6080,6080,0
|
|
20230719,162200,322440560,6080,6080,6080,6080,0
|
|
20230719,162100,322440560,6080,6080,6080,6080,0
|
|
20230719,162000,322440560,6080,6080,6080,6080,0
|
|
20230719,161900,322440560,6080,6080,6080,6080,0
|
|
20230719,161800,322440560,6080,6080,6080,6080,0
|
|
20230719,161700,322440560,6080,6080,6080,6080,0
|
|
20230719,161600,322440560,6080,6080,6080,6080,0
|
|
20230719,161500,322440560,6080,6080,6080,6080,0
|
|
20230719,161400,322440560,6080,6080,6080,6080,0
|
|
20230719,161300,322440560,6080,6080,6080,6080,0
|
|
20230719,161200,322440560,6080,6080,6080,6080,0
|
|
20230719,161100,322440560,6080,6080,6080,6080,0
|
|
20230719,161000,322440560,6080,6080,6080,6080,0
|
|
20230719,160900,322440560,6080,6080,6080,6080,0
|
|
20230719,160800,322440560,6080,6080,6080,6080,0
|
|
20230719,160700,322440560,6080,6080,6080,6080,0
|
|
20230719,160600,322440560,6080,6080,6080,6080,0
|
|
20230719,160500,322440560,6080,6080,6080,6080,0
|
|
20230719,160400,322440560,6080,6080,6080,6080,0
|
|
20230719,160300,322440560,6080,6080,6080,6080,0
|
|
20230719,160200,322440560,6080,6080,6080,6080,0
|
|
20230719,160100,322440560,6080,6080,6080,6080,0
|
|
20230719,160000,322440560,6080,6080,6080,6080,0
|
|
20230719,155900,322440560,6080,6080,6080,6080,720
|
|
20230719,155800,322440560,6080,6080,6080,6080,0
|
|
20230719,155700,322440560,6080,6080,6080,6080,0
|
|
20230719,155600,322440560,6080,6080,6080,6080,0
|
|
20230719,155500,322440560,6080,6080,6080,6080,0
|
|
20230719,155400,322440560,6080,6080,6080,6080,0
|
|
20230719,155300,322440560,6080,6080,6080,6080,0
|
|
20230719,155200,322440560,6080,6080,6080,6080,0
|
|
20230719,155100,322440560,6080,6080,6080,6080,0
|
|
20230719,155000,322440560,6080,6080,6080,6080,0
|
|
20230719,154900,322440560,6080,6080,6080,6080,0
|
|
20230719,154800,322440560,6080,6080,6080,6080,0
|
|
20230719,154700,322440560,6080,6080,6080,6080,0
|
|
20230719,154600,322440560,6080,6080,6080,6080,0
|
|
20230719,154500,322440560,6080,6080,6080,6080,0
|
|
20230719,154400,322440560,6080,6080,6080,6080,0
|
|
20230719,154300,322440560,6080,6080,6080,6080,0
|
|
20230719,154200,322440560,6080,6080,6080,6080,0
|
|
20230719,154100,322440560,6080,6080,6080,6080,0
|
|
20230719,154000,322440560,6080,6080,6080,6080,0
|
|
20230719,153900,322440560,6080,6080,6080,6080,0
|
|
20230719,153800,322440560,6080,6080,6080,6080,0
|
|
20230719,153700,322440560,6080,6080,6080,6080,0
|
|
20230719,153600,322440560,6080,6080,6080,6080,0
|
|
20230719,153500,322440560,6080,6080,6080,6080,0
|
|
20230719,153400,322440560,6080,6080,6080,6080,0
|
|
20230719,153300,322440560,6080,6080,6080,6080,0
|
|
20230719,153200,322440560,6080,6080,6080,6080,0
|
|
20230719,153100,322440560,6080,6080,6080,6080,0
|
|
20230719,153000,322440560,6080,6080,6080,6080,720
|
|
20230719,152900,318062960,6130,6130,6130,6130,0
|
|
20230719,152800,318062960,6130,6130,6130,6130,0
|
|
20230719,152700,318062960,6130,6130,6130,6130,0
|
|
20230719,152600,318062960,6130,6130,6130,6130,0
|
|
20230719,152500,318062960,6130,6130,6130,6130,0
|
|
20230719,152400,318062960,6130,6130,6130,6130,0
|
|
20230719,152300,318062960,6130,6130,6130,6130,0
|
|
20230719,152200,318062960,6130,6130,6130,6130,0
|
|
20230719,152100,318062960,6130,6130,6130,6130,0
|
|
20230719,152000,318062960,6130,6130,6130,6130,0
|
|
20230719,151900,318062960,6130,6120,6130,6120,104
|
|
20230719,151800,317426450,6120,6120,6120,6120,41
|
|
20230719,151700,317175530,6120,6090,6120,6090,262
|
|
20230719,151600,315577490,6090,6090,6090,6090,11
|
|
20230719,151500,315510500,6090,6090,6090,6090,12
|
|
20230719,151400,315437420,6080,6080,6080,6080,78
|
|
20230719,151300,314963180,6080,6080,6080,6080,107
|
|
20230719,151200,314312620,6080,6080,6080,6080,10
|
|
20230719,151100,314251820,6080,6080,6080,6080,5
|
|
20230719,151000,314221420,6100,6100,6100,6100,0
|
|
20230719,150900,314221420,6100,6100,6100,6100,200
|
|
20230719,150800,313001420,6100,6100,6100,6100,0
|
|
20230719,150700,313001420,6100,6100,6100,6100,312
|
|
20230719,150600,311098220,6100,6100,6100,6100,7
|
|
20230719,150500,311055520,6100,6070,6100,6070,86
|
|
20230719,150400,310533440,6070,6070,6070,6070,166
|
|
20230719,150300,309525820,6070,6070,6070,6070,1238
|
|
20230719,150200,302011160,6080,6090,6090,6080,1205
|
|
20230719,150100,294679460,6110,6110,6110,6110,0
|
|
20230719,150000,294679460,6110,6110,6110,6110,0
|
|
20230719,145900,294679460,6110,6110,6110,6110,4
|
|
20230719,145800,294655020,6110,6110,6110,6110,1
|
|
20230719,145700,294648910,6080,6100,6100,6080,2000
|
|
20230719,145600,282476830,6100,6100,6100,6100,0
|
|
20230719,145500,282476830,6100,6100,6100,6100,6
|
|
20230719,145400,282440230,6110,6110,6110,6110,0
|
|
20230719,145300,282440230,6110,6110,6110,6110,100
|
|
20230719,145200,281829230,6110,6110,6110,6110,0
|
|
20230719,145100,281829230,6110,6110,6110,6110,1
|
|
20230719,145000,281823120,6110,6110,6110,6110,0
|
|
20230719,144900,281823120,6110,6110,6110,6110,1
|
|
20230719,144800,281817010,6100,6110,6110,6100,3
|
|
20230719,144700,281798700,6100,6100,6100,6100,0
|
|
20230719,144600,281798700,6100,6100,6100,6100,0
|
|
20230719,144500,281798700,6100,6100,6100,6100,10
|
|
20230719,144400,281737700,6110,6110,6110,6110,0
|
|
20230719,144300,281737700,6110,6110,6110,6110,0
|
|
20230719,144200,281737700,6110,6110,6110,6110,2
|
|
20230719,144100,281725480,6100,6100,6100,6100,4
|
|
20230719,144000,281701080,6100,6100,6100,6100,0
|
|
20230719,143900,281701080,6100,6100,6100,6100,105
|
|
20230719,143800,281060580,6100,6100,6100,6100,2
|
|
20230719,143700,281048380,6110,6110,6110,6110,0
|
|
20230719,143600,281048380,6110,6110,6110,6110,0
|
|
20230719,143500,281048380,6110,6110,6110,6110,0
|
|
20230719,143400,281048380,6110,6110,6110,6110,0
|
|
20230719,143300,281048380,6110,6110,6110,6110,0
|
|
20230719,143200,281048380,6110,6110,6110,6110,2
|
|
20230719,143100,281036160,6100,6100,6100,6100,4
|
|
20230719,143000,281011760,6100,6100,6100,6100,886
|
|
20230719,142900,275607160,6120,6120,6120,6120,1
|
|
20230719,142800,275601040,6100,6100,6100,6100,129
|
|
20230719,142700,274814140,6120,6120,6120,6120,1
|
|
20230719,142600,274808020,6110,6110,6110,6110,200
|
|
20230719,142500,273586020,6110,6110,6110,6110,0
|
|
20230719,142400,273586020,6110,6110,6110,6110,0
|
|
20230719,142300,273586020,6110,6110,6110,6110,0
|
|
20230719,142200,273586020,6110,6110,6110,6110,0
|
|
20230719,142100,273586020,6110,6110,6110,6110,65
|
|
20230719,142000,273188870,6120,6120,6120,6120,0
|
|
20230719,141900,273188870,6120,6120,6120,6120,200
|
|
20230719,141800,271964870,6120,6120,6120,6120,101
|
|
20230719,141700,271346750,6120,6120,6120,6120,401
|
|
20230719,141600,268892630,6110,6110,6110,6110,0
|
|
20230719,141500,268892630,6110,6120,6120,6110,301
|
|
20230719,141400,267053510,6120,6120,6120,6120,0
|
|
20230719,141300,267053510,6120,6120,6120,6120,500
|
|
20230719,141200,263993510,6110,6110,6110,6110,80
|
|
20230719,141100,263504710,6110,6110,6110,6110,4
|
|
20230719,141000,263480270,6130,6130,6130,6130,0
|
|
20230719,140900,263480270,6130,6130,6130,6130,0
|
|
20230719,140800,263480270,6130,6130,6130,6130,0
|
|
20230719,140700,263480270,6130,6130,6130,6130,0
|
|
20230719,140600,263480270,6130,6130,6130,6130,1
|
|
20230719,140500,263474140,6120,6120,6120,6120,0
|
|
20230719,140400,263474140,6120,6120,6120,6120,0
|
|
20230719,140300,263474140,6120,6120,6120,6120,0
|
|
20230719,140200,263474140,6120,6120,6120,6120,0
|
|
20230719,140100,263474140,6120,6120,6120,6120,0
|
|
20230719,140000,263474140,6120,6120,6120,6120,42
|
|
20230719,135900,263217100,6130,6130,6130,6130,0
|
|
20230719,135800,263217100,6130,6130,6130,6130,10
|
|
20230719,135700,263155800,6130,6130,6130,6130,0
|
|
20230719,135600,263155800,6130,6130,6130,6130,0
|
|
20230719,135500,263155800,6130,6130,6130,6130,0
|
|
20230719,135400,263155800,6130,6130,6130,6130,1
|
|
20230719,135300,263149670,6130,6130,6130,6130,1
|
|
20230719,135200,263143540,6120,6120,6120,6120,138
|
|
20230719,135100,262298980,6110,6120,6120,6110,164
|
|
20230719,135000,261296670,6120,6120,6120,6120,2
|
|
20230719,134900,261284430,6100,6100,6100,6100,0
|
|
20230719,134800,261284430,6100,6100,6100,6100,0
|
|
20230719,134700,261284430,6100,6100,6100,6100,111
|
|
20230719,134600,260607330,6100,6110,6110,6100,1215
|
|
20230719,134500,253183770,6110,6110,6110,6110,1
|
|
20230719,134400,253177660,6100,6100,6100,6100,1374
|
|
20230719,134300,244796260,6090,6100,6100,6090,15
|
|
20230719,134200,244704810,6100,6100,6100,6100,0
|
|
20230719,134100,244704810,6100,6090,6100,6090,701
|
|
20230719,134000,240435710,6100,6100,6100,6100,0
|
|
20230719,133900,240435710,6100,6100,6100,6100,0
|
|
20230719,133800,240435710,6100,6100,6100,6100,1
|
|
20230719,133700,240429610,6100,6100,6100,6100,0
|
|
20230719,133600,240429610,6100,6100,6100,6100,10
|
|
20230719,133500,240368610,6100,6110,6110,6100,70
|
|
20230719,133400,239941010,6110,6100,6110,6090,1203
|
|
20230719,133300,232605830,6100,6100,6100,6100,340
|
|
20230719,133200,230531830,6110,6110,6110,6110,0
|
|
20230719,133100,230531830,6110,6110,6110,6110,0
|
|
20230719,133000,230531830,6110,6110,6110,6110,0
|
|
20230719,132900,230531830,6110,6110,6110,6110,40
|
|
20230719,132800,230287430,6110,6100,6110,6100,101
|
|
20230719,132700,229671320,6100,6100,6100,6100,136
|
|
20230719,132600,228841720,6110,6110,6110,6110,0
|
|
20230719,132500,228841720,6110,6110,6110,6110,116
|
|
20230719,132400,228132960,6120,6100,6120,6090,3525
|
|
20230719,132300,206634760,6110,6110,6110,6110,20
|
|
20230719,132200,206512560,6110,6110,6110,6110,3984
|
|
20230719,132100,182170320,6120,6120,6120,6120,2405
|
|
20230719,132000,167451720,6130,6130,6130,6130,0
|
|
20230719,131900,167451720,6130,6130,6130,6130,0
|
|
20230719,131800,167451720,6130,6130,6130,6130,0
|
|
20230719,131700,167451720,6130,6130,6130,6130,0
|
|
20230719,131600,167451720,6130,6130,6130,6130,0
|
|
20230719,131500,167451720,6130,6130,6130,6130,0
|
|
20230719,131400,167451720,6130,6130,6130,6130,1
|
|
20230719,131300,167445590,6130,6130,6130,6130,318
|
|
20230719,131200,165496250,6140,6140,6140,6140,5
|
|
20230719,131100,165465550,6150,6150,6150,6150,0
|
|
20230719,131000,165465550,6150,6150,6150,6150,0
|
|
20230719,130900,165465550,6150,6150,6150,6150,8
|
|
20230719,130800,165416350,6150,6150,6150,6150,155
|
|
20230719,130700,164463100,6140,6140,6140,6140,0
|
|
20230719,130600,164463100,6140,6140,6140,6140,20
|
|
20230719,130500,164340300,6140,6140,6140,6140,0
|
|
20230719,130400,164340300,6140,6140,6140,6140,290
|
|
20230719,130300,162559700,6140,6140,6140,6140,0
|
|
20230719,130200,162559700,6140,6140,6140,6140,0
|
|
20230719,130100,162559700,6140,6140,6140,6140,0
|
|
20230719,130000,162559700,6140,6140,6140,6140,706
|
|
20230719,125900,158224860,6140,6140,6140,6140,0
|
|
20230719,125800,158224860,6140,6140,6140,6140,10
|
|
20230719,125700,158163460,6140,6140,6140,6140,49
|
|
20230719,125600,157862600,6140,6140,6140,6140,0
|
|
20230719,125500,157862600,6140,6140,6140,6140,0
|
|
20230719,125400,157862600,6140,6140,6140,6140,0
|
|
20230719,125300,157862600,6140,6140,6140,6140,0
|
|
20230719,125200,157862600,6140,6140,6140,6140,0
|
|
20230719,125100,157862600,6140,6140,6140,6140,1
|
|
20230719,125000,157856460,6120,6120,6120,6120,0
|
|
20230719,124900,157856460,6120,6120,6120,6120,0
|
|
20230719,124800,157856460,6120,6120,6120,6120,0
|
|
20230719,124700,157856460,6120,6120,6120,6120,4
|
|
20230719,124600,157831980,6130,6130,6130,6130,0
|
|
20230719,124500,157831980,6130,6130,6130,6130,15
|
|
20230719,124400,157740030,6140,6140,6140,6140,0
|
|
20230719,124300,157740030,6140,6140,6140,6140,0
|
|
20230719,124200,157740030,6140,6140,6140,6140,0
|
|
20230719,124100,157740030,6140,6140,6140,6140,50
|
|
20230719,124000,157433030,6140,6140,6140,6140,50
|
|
20230719,123900,157126030,6130,6130,6130,6130,0
|
|
20230719,123800,157126030,6130,6130,6130,6130,0
|
|
20230719,123700,157126030,6130,6130,6130,6130,10
|
|
20230719,123600,157064730,6140,6140,6140,6140,0
|
|
20230719,123500,157064730,6140,6140,6140,6140,0
|
|
20230719,123400,157064730,6140,6140,6140,6140,0
|
|
20230719,123300,157064730,6140,6140,6140,6140,1
|
|
20230719,123200,157058590,6150,6150,6150,6150,0
|
|
20230719,123100,157058590,6150,6150,6150,6150,0
|
|
20230719,123000,157058590,6150,6150,6150,6150,0
|
|
20230719,122900,157058590,6150,6150,6150,6150,0
|
|
20230719,122800,157058590,6150,6150,6150,6150,0
|
|
20230719,122700,157058590,6150,6150,6150,6150,100
|
|
20230719,122600,156443590,6150,6150,6150,6150,0
|
|
20230719,122500,156443590,6150,6150,6150,6150,0
|
|
20230719,122400,156443590,6150,6150,6150,6150,0
|
|
20230719,122300,156443590,6150,6140,6150,6140,286
|
|
20230719,122200,154687540,6150,6150,6150,6150,0
|
|
20230719,122100,154687540,6150,6150,6150,6150,0
|
|
20230719,122000,154687540,6150,6120,6150,6120,726
|
|
20230719,121900,150230090,6120,6130,6130,6120,18
|
|
20230719,121800,150119890,6120,6120,6120,6120,0
|
|
20230719,121700,150119890,6120,6120,6120,6120,163
|
|
20230719,121600,149122330,6140,6140,6140,6140,0
|
|
20230719,121500,149122330,6140,6140,6140,6120,4
|
|
20230719,121400,149097800,6120,6120,6120,6120,58
|
|
20230719,121300,148742840,6120,6120,6120,6120,3
|
|
20230719,121200,148724480,6120,6120,6120,6120,2
|
|
20230719,121100,148712240,6140,6140,6140,6140,0
|
|
20230719,121000,148712240,6140,6140,6140,6140,2
|
|
20230719,120900,148699960,6120,6120,6120,6120,49
|
|
20230719,120800,148400080,6120,6120,6120,6120,0
|
|
20230719,120700,148400080,6120,6120,6120,6120,48
|
|
20230719,120600,148106320,6120,6120,6120,6120,0
|
|
20230719,120500,148106320,6120,6120,6120,6120,0
|
|
20230719,120400,148106320,6120,6120,6120,6120,3
|
|
20230719,120300,148087960,6120,6120,6120,6120,200
|
|
20230719,120200,146863960,6120,6120,6120,6120,0
|
|
20230719,120100,146863960,6120,6120,6120,6120,0
|
|
20230719,120000,146863960,6120,6120,6120,6120,0
|
|
20230719,115900,146863960,6120,6120,6120,6120,0
|
|
20230719,115800,146863960,6120,6120,6120,6120,20
|
|
20230719,115700,146741560,6140,6140,6140,6140,0
|
|
20230719,115600,146741560,6140,6140,6140,6140,0
|
|
20230719,115500,146741560,6140,6140,6140,6140,0
|
|
20230719,115400,146741560,6140,6140,6140,6140,0
|
|
20230719,115300,146741560,6140,6140,6140,6140,0
|
|
20230719,115200,146741560,6140,6140,6140,6140,0
|
|
20230719,115100,146741560,6140,6130,6140,6130,501
|
|
20230719,115000,143670420,6130,6130,6130,6130,0
|
|
20230719,114900,143670420,6130,6130,6130,6130,2
|
|
20230719,114800,143658160,6120,6120,6120,6120,0
|
|
20230719,114700,143658160,6120,6120,6120,6120,0
|
|
20230719,114600,143658160,6120,6120,6120,6120,50
|
|
20230719,114500,143352160,6120,6120,6120,6120,100
|
|
20230719,114400,142740160,6120,6110,6120,6110,102
|
|
20230719,114300,142115940,6120,6120,6120,6120,0
|
|
20230719,114200,142115940,6120,6120,6120,6120,0
|
|
20230719,114100,142115940,6120,6120,6120,6120,23
|
|
20230719,114000,141975180,6130,6130,6130,6130,0
|
|
20230719,113900,141975180,6130,6130,6130,6130,0
|
|
20230719,113800,141975180,6130,6130,6130,6130,0
|
|
20230719,113700,141975180,6130,6130,6130,6130,0
|
|
20230719,113600,141975180,6130,6130,6130,6130,1
|
|
20230719,113500,141969050,6120,6120,6120,6120,4
|
|
20230719,113400,141944570,6120,6120,6120,6120,19
|
|
20230719,113300,141828290,6120,6120,6120,6120,30
|
|
20230719,113200,141644690,6130,6130,6130,6130,0
|
|
20230719,113100,141644690,6130,6130,6130,6130,0
|
|
20230719,113000,141644690,6130,6130,6130,6130,0
|
|
20230719,112900,141644690,6130,6120,6130,6110,849
|
|
20230719,112800,136450400,6130,6130,6130,6130,4
|
|
20230719,112700,136425880,6130,6130,6130,6130,0
|
|
20230719,112600,136425880,6130,6130,6130,6130,0
|
|
20230719,112500,136425880,6130,6130,6130,6130,0
|
|
20230719,112400,136425880,6130,6130,6130,6130,21
|
|
20230719,112300,136297150,6130,6130,6130,6130,0
|
|
20230719,112200,136297150,6130,6130,6130,6130,0
|
|
20230719,112100,136297150,6130,6130,6130,6130,0
|
|
20230719,112000,136297150,6130,6130,6130,6130,1
|
|
20230719,111900,136291020,6130,6130,6130,6130,1
|
|
20230719,111800,136284890,6120,6120,6120,6120,0
|
|
20230719,111700,136284890,6120,6120,6120,6120,337
|
|
20230719,111600,134222450,6120,6120,6120,6120,0
|
|
20230719,111500,134222450,6120,6120,6120,6120,5
|
|
20230719,111400,134191850,6130,6130,6130,6130,0
|
|
20230719,111300,134191850,6130,6130,6130,6130,4
|
|
20230719,111200,134167330,6130,6130,6130,6130,40
|
|
20230719,111100,133922130,6130,6130,6130,6130,936
|
|
20230719,111000,128184450,6130,6130,6130,6130,0
|
|
20230719,110900,128184450,6130,6130,6130,6130,0
|
|
20230719,110800,128184450,6130,6130,6130,6130,0
|
|
20230719,110700,128184450,6130,6130,6130,6130,0
|
|
20230719,110600,128184450,6130,6130,6130,6130,373
|
|
20230719,110500,125897960,6140,6140,6140,6140,3
|
|
20230719,110400,125879540,6140,6140,6140,6140,10
|
|
20230719,110300,125818140,6140,6140,6140,6140,10
|
|
20230719,110200,125756740,6140,6140,6140,6140,0
|
|
20230719,110100,125756740,6140,6140,6140,6140,266
|
|
20230719,110000,124123500,6150,6150,6150,6150,90
|
|
20230719,105900,123570000,6140,6140,6140,6140,0
|
|
20230719,105800,123570000,6140,6140,6140,6140,0
|
|
20230719,105700,123570000,6140,6140,6140,6140,0
|
|
20230719,105600,123570000,6140,6140,6140,6140,0
|
|
20230719,105500,123570000,6140,6140,6140,6140,1
|
|
20230719,105400,123563860,6150,6150,6150,6150,66
|
|
20230719,105300,123157960,6160,6160,6160,6160,0
|
|
20230719,105200,123157960,6160,6160,6160,6160,0
|
|
20230719,105100,123157960,6160,6160,6160,6160,0
|
|
20230719,105000,123157960,6160,6160,6160,6160,0
|
|
20230719,104900,123157960,6160,6160,6160,6160,14
|
|
20230719,104800,123071720,6160,6160,6160,6160,0
|
|
20230719,104700,123071720,6160,6160,6160,6160,0
|
|
20230719,104600,123071720,6160,6160,6160,6160,0
|
|
20230719,104500,123071720,6160,6160,6160,6160,0
|
|
20230719,104400,123071720,6160,6160,6160,6160,0
|
|
20230719,104300,123071720,6160,6160,6160,6160,0
|
|
20230719,104200,123071720,6160,6160,6160,6160,0
|
|
20230719,104100,123071720,6160,6160,6160,6160,0
|
|
20230719,104000,123071720,6160,6160,6160,6160,8
|
|
20230719,103900,123022440,6140,6140,6140,6140,0
|
|
20230719,103800,123022440,6140,6160,6160,6140,200
|
|
20230719,103700,121794350,6170,6170,6170,6170,0
|
|
20230719,103600,121794350,6170,6170,6170,6170,0
|
|
20230719,103500,121794350,6170,6170,6170,6170,0
|
|
20230719,103400,121794350,6170,6170,6170,6170,0
|
|
20230719,103300,121794350,6170,6170,6170,6170,0
|
|
20230719,103200,121794350,6170,6170,6170,6170,1
|
|
20230719,103100,121788180,6180,6180,6180,6180,0
|
|
20230719,103000,121788180,6180,6180,6180,6180,0
|
|
20230719,102900,121788180,6180,6180,6180,6180,0
|
|
20230719,102800,121788180,6180,6180,6180,6180,0
|
|
20230719,102700,121788180,6180,6170,6180,6170,12
|
|
20230719,102600,121714120,6180,6160,6180,6160,510
|
|
20230719,102500,118562520,6180,6180,6180,6180,0
|
|
20230719,102400,118562520,6180,6180,6180,6180,0
|
|
20230719,102300,118562520,6180,6180,6180,6180,0
|
|
20230719,102200,118562520,6180,6180,6180,6180,0
|
|
20230719,102100,118562520,6180,6180,6180,6180,0
|
|
20230719,102000,118562520,6180,6180,6180,6180,11
|
|
20230719,101900,118494540,6180,6180,6180,6180,173
|
|
20230719,101800,117425400,6180,6140,6180,6130,870
|
|
20230719,101700,112084040,6140,6140,6140,6140,280
|
|
20230719,101600,110364840,6140,6140,6140,6140,0
|
|
20230719,101500,110364840,6140,6140,6140,6140,0
|
|
20230719,101400,110364840,6140,6140,6140,6140,1
|
|
20230719,101300,110358700,6150,6160,6160,6150,682
|
|
20230719,101200,106164080,6150,6150,6150,6150,0
|
|
20230719,101100,106164080,6150,6180,6180,6150,7000
|
|
20230719,101000,63068510,6200,6200,6200,6200,1
|
|
20230719,100900,63062310,6200,6200,6200,6200,6
|
|
20230719,100800,63025110,6200,6200,6200,6200,0
|
|
20230719,100700,63025110,6200,6200,6200,6200,0
|
|
20230719,100600,63025110,6200,6200,6200,6200,156
|
|
20230719,100500,62057910,6200,6200,6200,6200,0
|
|
20230719,100400,62057910,6200,6200,6200,6200,2
|
|
20230719,100300,62045510,6200,6200,6200,6200,0
|
|
20230719,100200,62045510,6200,6200,6200,6200,0
|
|
20230719,100100,62045510,6200,6200,6200,6200,4
|
|
20230719,100000,62020710,6200,6190,6200,6190,8
|
|
20230719,095900,61971180,6200,6200,6200,6200,0
|
|
20230719,095800,61971180,6200,6200,6200,6200,0
|
|
20230719,095700,61971180,6200,6170,6200,6170,25
|
|
20230719,095600,61816900,6170,6170,6170,6170,0
|
|
20230719,095500,61816900,6170,6170,6170,6170,0
|
|
20230719,095400,61816900,6170,6170,6170,6170,0
|
|
20230719,095300,61816900,6170,6170,6170,6170,39
|
|
20230719,095200,61576270,6200,6200,6200,6200,13
|
|
20230719,095100,61495670,6200,6200,6200,6200,0
|
|
20230719,095000,61495670,6200,6200,6200,6200,101
|
|
20230719,094900,60869470,6180,6180,6180,6180,228
|
|
20230719,094800,59460430,6180,6180,6180,6180,0
|
|
20230719,094700,59460430,6180,6180,6180,6180,663
|
|
20230719,094600,55363090,6180,6180,6180,6180,0
|
|
20230719,094500,55363090,6180,6180,6180,6180,109
|
|
20230719,094400,54689470,6180,6180,6180,6180,0
|
|
20230719,094300,54689470,6180,6180,6180,6180,0
|
|
20230719,094200,54689470,6180,6170,6180,6170,21
|
|
20230719,094100,54559890,6170,6170,6170,6170,1
|
|
20230719,094000,54553720,6210,6210,6210,6210,60
|
|
20230719,093900,54181120,6210,6210,6210,6210,0
|
|
20230719,093800,54181120,6210,6210,6210,6210,1
|
|
20230719,093700,54174910,6210,6210,6210,6210,0
|
|
20230719,093600,54174910,6210,6210,6210,6210,0
|
|
20230719,093500,54174910,6210,6170,6210,6170,159
|
|
20230719,093400,53193840,6210,6210,6210,6210,1
|
|
20230719,093300,53187630,6200,6200,6200,6200,0
|
|
20230719,093200,53187630,6200,6200,6200,6200,0
|
|
20230719,093100,53187630,6200,6200,6200,6200,0
|
|
20230719,093000,53187630,6200,6200,6200,6200,48
|
|
20230719,092900,52890030,6210,6210,6210,6210,0
|
|
20230719,092800,52890030,6210,6210,6210,6210,0
|
|
20230719,092700,52890030,6210,6210,6210,6210,0
|
|
20230719,092600,52890030,6210,6200,6210,6200,954
|
|
20230719,092500,46975220,6170,6170,6170,6170,0
|
|
20230719,092400,46975220,6170,6170,6170,6170,300
|
|
20230719,092300,45124220,6200,6200,6200,6200,0
|
|
20230719,092200,45124220,6200,6200,6200,6200,0
|
|
20230719,092100,45124220,6200,6200,6200,6200,0
|
|
20230719,092000,45124220,6200,6200,6200,6200,0
|
|
20230719,091900,45124220,6200,6200,6200,6200,0
|
|
20230719,091800,45124220,6200,6180,6200,6180,3
|
|
20230719,091700,45105650,6170,6170,6170,6170,252
|
|
20230719,091600,43550810,6170,6130,6170,6130,1624
|
|
20230719,091500,33595650,6130,6180,6180,6130,1051
|
|
20230719,091400,27138640,6140,6190,6190,6140,1896
|
|
20230719,091300,15481810,6190,6150,6190,6150,63
|
|
20230719,091200,15094320,6150,6160,6180,6150,405
|
|
20230719,091100,12603380,6180,6200,6200,6180,2
|
|
20230719,091000,12591000,6180,6180,6180,6180,8
|
|
20230719,090900,12541560,6180,6180,6180,6180,1
|
|
20230719,090800,12535380,6170,6160,6180,6160,440
|
|
20230719,090700,9820960,6160,6170,6170,6160,55
|
|
20230719,090600,9482110,6150,6150,6150,6150,100
|
|
20230719,090500,8867110,6170,6160,6210,6150,844
|
|
20230719,090400,3659630,6210,6180,6230,6150,359
|
|
20230719,090300,1450230,6190,6190,6190,6190,17
|
|
20230719,090200,1345000,6200,6210,6210,6200,2
|
|
20230719,090100,1332590,6220,6230,6230,6220,71
|
|
20230719,090000,890440,6240,6190,6290,6190,143
|