619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191600,628516300,6500,6500,6500,6500,1753
|
|
20230717,191500,628516300,6500,6500,6500,6500,0
|
|
20230717,191400,628516300,6500,6500,6500,6500,0
|
|
20230717,191300,628516300,6500,6500,6500,6500,0
|
|
20230717,191200,628516300,6500,6500,6500,6500,0
|
|
20230717,191100,628516300,6500,6500,6500,6500,0
|
|
20230717,191000,628516300,6500,6500,6500,6500,0
|
|
20230717,190900,628516300,6500,6500,6500,6500,0
|
|
20230717,190800,628516300,6500,6500,6500,6500,0
|
|
20230717,190700,628516300,6500,6500,6500,6500,0
|
|
20230717,190600,628516300,6500,6500,6500,6500,0
|
|
20230717,190500,628516300,6500,6500,6500,6500,0
|
|
20230717,190400,628516300,6500,6500,6500,6500,0
|
|
20230717,190300,628516300,6500,6500,6500,6500,0
|
|
20230717,190200,628516300,6500,6500,6500,6500,0
|
|
20230717,190100,628516300,6500,6500,6500,6500,0
|
|
20230717,190000,628516300,6500,6500,6500,6500,0
|
|
20230717,185900,628516300,6500,6500,6500,6500,0
|
|
20230717,185800,628516300,6500,6500,6500,6500,0
|
|
20230717,185700,628516300,6500,6500,6500,6500,0
|
|
20230717,185600,628516300,6500,6500,6500,6500,0
|
|
20230717,185500,628516300,6500,6500,6500,6500,0
|
|
20230717,185400,628516300,6500,6500,6500,6500,0
|
|
20230717,185300,628516300,6500,6500,6500,6500,0
|
|
20230717,185200,628516300,6500,6500,6500,6500,0
|
|
20230717,185100,628516300,6500,6500,6500,6500,0
|
|
20230717,185000,628516300,6500,6500,6500,6500,0
|
|
20230717,184900,628516300,6500,6500,6500,6500,0
|
|
20230717,184800,628516300,6500,6500,6500,6500,0
|
|
20230717,184700,628516300,6500,6500,6500,6500,0
|
|
20230717,184600,628516300,6500,6500,6500,6500,1753
|
|
20230717,184500,628516300,6500,6500,6500,6500,0
|
|
20230717,184400,628516300,6500,6500,6500,6500,0
|
|
20230717,184300,628516300,6500,6500,6500,6500,0
|
|
20230717,184200,628516300,6500,6500,6500,6500,0
|
|
20230717,184100,628516300,6500,6500,6500,6500,0
|
|
20230717,184000,628516300,6500,6500,6500,6500,0
|
|
20230717,183900,628516300,6500,6500,6500,6500,0
|
|
20230717,183800,628516300,6500,6500,6500,6500,0
|
|
20230717,183700,628516300,6500,6500,6500,6500,0
|
|
20230717,183600,628516300,6500,6500,6500,6500,0
|
|
20230717,183500,628516300,6500,6500,6500,6500,0
|
|
20230717,183400,628516300,6500,6500,6500,6500,0
|
|
20230717,183300,628516300,6500,6500,6500,6500,0
|
|
20230717,183200,628516300,6500,6500,6500,6500,0
|
|
20230717,183100,628516300,6500,6500,6500,6500,0
|
|
20230717,183000,628516300,6500,6500,6500,6500,0
|
|
20230717,182900,628516300,6500,6500,6500,6500,0
|
|
20230717,182800,628516300,6500,6500,6500,6500,0
|
|
20230717,182700,628516300,6500,6500,6500,6500,0
|
|
20230717,182600,628516300,6500,6500,6500,6500,0
|
|
20230717,182500,628516300,6500,6500,6500,6500,0
|
|
20230717,182400,628516300,6500,6500,6500,6500,0
|
|
20230717,182300,628516300,6500,6500,6500,6500,0
|
|
20230717,182200,628516300,6500,6500,6500,6500,0
|
|
20230717,182100,628516300,6500,6500,6500,6500,0
|
|
20230717,182000,628516300,6500,6500,6500,6500,0
|
|
20230717,181900,628516300,6500,6500,6500,6500,0
|
|
20230717,181800,628516300,6500,6500,6500,6500,0
|
|
20230717,181700,628516300,6500,6500,6500,6500,0
|
|
20230717,181600,628516300,6500,6500,6500,6500,1753
|
|
20230717,181500,628516300,6500,6500,6500,6500,0
|
|
20230717,181400,628516300,6500,6500,6500,6500,0
|
|
20230717,181300,628516300,6500,6500,6500,6500,0
|
|
20230717,181200,628516300,6500,6500,6500,6500,0
|
|
20230717,181100,628516300,6500,6500,6500,6500,0
|
|
20230717,181000,628516300,6500,6500,6500,6500,0
|
|
20230717,180900,628516300,6500,6500,6500,6500,0
|
|
20230717,180800,628516300,6500,6500,6500,6500,0
|
|
20230717,180700,628516300,6500,6500,6500,6500,0
|
|
20230717,180600,628516300,6500,6500,6500,6500,0
|
|
20230717,180500,628516300,6500,6500,6500,6500,0
|
|
20230717,180400,628516300,6500,6500,6500,6500,0
|
|
20230717,180300,628516300,6500,6500,6500,6500,0
|
|
20230717,180200,628516300,6500,6500,6500,6500,0
|
|
20230717,180100,628516300,6500,6500,6500,6500,0
|
|
20230717,180000,628516300,6500,6500,6500,6500,0
|
|
20230717,175900,628516300,6500,6500,6500,6500,0
|
|
20230717,175800,628516300,6500,6500,6500,6500,0
|
|
20230717,175700,628516300,6500,6500,6500,6500,0
|
|
20230717,175600,628516300,6500,6500,6500,6500,0
|
|
20230717,175500,628516300,6500,6500,6500,6500,0
|
|
20230717,175400,628516300,6500,6500,6500,6500,0
|
|
20230717,175300,628516300,6500,6500,6500,6500,0
|
|
20230717,175200,628516300,6500,6500,6500,6500,0
|
|
20230717,175100,628516300,6500,6500,6500,6500,0
|
|
20230717,175000,628516300,6500,6500,6500,6500,0
|
|
20230717,174900,628516300,6500,6500,6500,6500,0
|
|
20230717,174800,628516300,6500,6500,6500,6500,0
|
|
20230717,174700,628516300,6500,6500,6500,6500,0
|
|
20230717,174600,628516300,6500,6500,6500,6500,1753
|
|
20230717,174500,628516300,6500,6500,6500,6500,0
|
|
20230717,174400,628516300,6500,6500,6500,6500,0
|
|
20230717,174300,628516300,6500,6500,6500,6500,0
|
|
20230717,174200,628516300,6500,6500,6500,6500,0
|
|
20230717,174100,628516300,6500,6500,6500,6500,0
|
|
20230717,174000,628516300,6500,6500,6500,6500,0
|
|
20230717,173900,628516300,6500,6500,6500,6500,0
|
|
20230717,173800,628516300,6500,6500,6500,6500,0
|
|
20230717,173700,628516300,6500,6500,6500,6500,0
|
|
20230717,173600,628516300,6500,6500,6500,6500,0
|
|
20230717,173500,628516300,6500,6500,6500,6500,0
|
|
20230717,173400,628516300,6500,6500,6500,6500,0
|
|
20230717,173300,628516300,6500,6500,6500,6500,0
|
|
20230717,173200,628516300,6500,6500,6500,6500,0
|
|
20230717,173100,628516300,6500,6500,6500,6500,0
|
|
20230717,173000,628516300,6500,6500,6500,6500,0
|
|
20230717,172900,628516300,6500,6500,6500,6500,0
|
|
20230717,172800,628516300,6500,6500,6500,6500,0
|
|
20230717,172700,628516300,6500,6500,6500,6500,0
|
|
20230717,172600,628516300,6500,6500,6500,6500,0
|
|
20230717,172500,628516300,6500,6500,6500,6500,0
|
|
20230717,172400,628516300,6500,6500,6500,6500,0
|
|
20230717,172300,628516300,6500,6500,6500,6500,0
|
|
20230717,172200,628516300,6500,6500,6500,6500,0
|
|
20230717,172100,628516300,6500,6500,6500,6500,0
|
|
20230717,172000,628516300,6500,6500,6500,6500,0
|
|
20230717,171900,628516300,6500,6500,6500,6500,0
|
|
20230717,171800,628516300,6500,6500,6500,6500,0
|
|
20230717,171700,628516300,6500,6500,6500,6500,0
|
|
20230717,171600,628516300,6500,6500,6500,6500,1753
|
|
20230717,171500,628516300,6500,6500,6500,6500,0
|
|
20230717,171400,628516300,6500,6500,6500,6500,0
|
|
20230717,171300,628516300,6500,6500,6500,6500,0
|
|
20230717,171200,628516300,6500,6500,6500,6500,0
|
|
20230717,171100,628516300,6500,6500,6500,6500,0
|
|
20230717,171000,628516300,6500,6500,6500,6500,0
|
|
20230717,170900,628516300,6500,6500,6500,6500,0
|
|
20230717,170800,628516300,6500,6500,6500,6500,0
|
|
20230717,170700,628516300,6500,6500,6500,6500,0
|
|
20230717,170600,628516300,6500,6500,6500,6500,0
|
|
20230717,170500,628516300,6500,6500,6500,6500,0
|
|
20230717,170400,628516300,6500,6500,6500,6500,0
|
|
20230717,170300,628516300,6500,6500,6500,6500,0
|
|
20230717,170200,628516300,6500,6500,6500,6500,0
|
|
20230717,170100,628516300,6500,6500,6500,6500,0
|
|
20230717,170000,628516300,6500,6500,6500,6500,0
|
|
20230717,165900,628516300,6500,6500,6500,6500,0
|
|
20230717,165800,628516300,6500,6500,6500,6500,0
|
|
20230717,165700,628516300,6500,6500,6500,6500,0
|
|
20230717,165600,628516300,6500,6500,6500,6500,0
|
|
20230717,165500,628516300,6500,6500,6500,6500,0
|
|
20230717,165400,628516300,6500,6500,6500,6500,0
|
|
20230717,165300,628516300,6500,6500,6500,6500,0
|
|
20230717,165200,628516300,6500,6500,6500,6500,0
|
|
20230717,165100,628516300,6500,6500,6500,6500,0
|
|
20230717,165000,628516300,6500,6500,6500,6500,0
|
|
20230717,164900,628516300,6500,6500,6500,6500,0
|
|
20230717,164800,628516300,6500,6500,6500,6500,0
|
|
20230717,164700,628516300,6500,6500,6500,6500,0
|
|
20230717,164600,628516300,6500,6500,6500,6500,1753
|
|
20230717,164500,628516300,6500,6500,6500,6500,0
|
|
20230717,164400,628516300,6500,6500,6500,6500,0
|
|
20230717,164300,628516300,6500,6500,6500,6500,0
|
|
20230717,164200,628516300,6500,6500,6500,6500,0
|
|
20230717,164100,628516300,6500,6500,6500,6500,0
|
|
20230717,164000,628516300,6500,6500,6500,6500,0
|
|
20230717,163900,628516300,6500,6500,6500,6500,0
|
|
20230717,163800,628516300,6500,6500,6500,6500,0
|
|
20230717,163700,628516300,6500,6500,6500,6500,0
|
|
20230717,163600,628516300,6500,6500,6500,6500,0
|
|
20230717,163500,628516300,6500,6500,6500,6500,0
|
|
20230717,163400,628516300,6500,6500,6500,6500,0
|
|
20230717,163300,628516300,6500,6500,6500,6500,0
|
|
20230717,163200,628516300,6500,6500,6500,6500,0
|
|
20230717,163100,628516300,6500,6500,6500,6500,0
|
|
20230717,163000,628516300,6500,6500,6500,6500,0
|
|
20230717,162900,628516300,6500,6500,6500,6500,0
|
|
20230717,162800,628516300,6500,6500,6500,6500,0
|
|
20230717,162700,628516300,6500,6500,6500,6500,0
|
|
20230717,162600,628516300,6500,6500,6500,6500,0
|
|
20230717,162500,628516300,6500,6500,6500,6500,0
|
|
20230717,162400,628516300,6500,6500,6500,6500,0
|
|
20230717,162300,628516300,6500,6500,6500,6500,0
|
|
20230717,162200,628516300,6500,6500,6500,6500,0
|
|
20230717,162100,628516300,6500,6500,6500,6500,0
|
|
20230717,162000,628516300,6500,6500,6500,6500,0
|
|
20230717,161900,628516300,6500,6500,6500,6500,0
|
|
20230717,161800,628516300,6500,6500,6500,6500,0
|
|
20230717,161700,628516300,6500,6500,6500,6500,0
|
|
20230717,161600,628516300,6500,6500,6500,6500,1753
|
|
20230717,161500,628516300,6500,6500,6500,6500,0
|
|
20230717,161400,628516300,6500,6500,6500,6500,0
|
|
20230717,161300,628516300,6500,6500,6500,6500,0
|
|
20230717,161200,628516300,6500,6500,6500,6500,0
|
|
20230717,161100,628516300,6500,6500,6500,6500,0
|
|
20230717,161000,628516300,6500,6500,6500,6500,0
|
|
20230717,160900,628516300,6500,6500,6500,6500,0
|
|
20230717,160800,628516300,6500,6500,6500,6500,0
|
|
20230717,160700,628516300,6500,6500,6500,6500,0
|
|
20230717,160600,628516300,6500,6500,6500,6500,0
|
|
20230717,160500,628516300,6500,6500,6500,6500,0
|
|
20230717,160400,628516300,6500,6500,6500,6500,0
|
|
20230717,160300,628516300,6500,6500,6500,6500,0
|
|
20230717,160200,628516300,6500,6500,6500,6500,0
|
|
20230717,160100,628516300,6500,6500,6500,6500,0
|
|
20230717,160000,628516300,6500,6500,6500,6500,0
|
|
20230717,155900,628516300,6500,6500,6500,6500,0
|
|
20230717,155800,628516300,6500,6500,6500,6500,0
|
|
20230717,155700,628516300,6500,6500,6500,6500,0
|
|
20230717,155600,628516300,6500,6500,6500,6500,0
|
|
20230717,155500,628516300,6500,6500,6500,6500,0
|
|
20230717,155400,628516300,6500,6500,6500,6500,0
|
|
20230717,155300,628516300,6500,6500,6500,6500,0
|
|
20230717,155200,628516300,6500,6500,6500,6500,0
|
|
20230717,155100,628516300,6500,6500,6500,6500,0
|
|
20230717,155000,628516300,6500,6500,6500,6500,0
|
|
20230717,154900,628516300,6500,6500,6500,6500,0
|
|
20230717,154800,628516300,6500,6500,6500,6500,0
|
|
20230717,154700,628516300,6500,6500,6500,6500,0
|
|
20230717,154600,628516300,6500,6500,6500,6500,1753
|
|
20230717,154500,628516300,6500,6500,6500,6500,0
|
|
20230717,154400,628516300,6500,6500,6500,6500,0
|
|
20230717,154300,628516300,6500,6500,6500,6500,0
|
|
20230717,154200,628516300,6500,6500,6500,6500,0
|
|
20230717,154100,628516300,6500,6500,6500,6500,0
|
|
20230717,154000,628516300,6500,6500,6500,6500,0
|
|
20230717,153900,628516300,6500,6500,6500,6500,0
|
|
20230717,153800,628516300,6500,6500,6500,6500,0
|
|
20230717,153700,628516300,6500,6500,6500,6500,0
|
|
20230717,153600,628516300,6500,6500,6500,6500,0
|
|
20230717,153500,628516300,6500,6500,6500,6500,0
|
|
20230717,153400,628516300,6500,6500,6500,6500,0
|
|
20230717,153300,628516300,6500,6500,6500,6500,0
|
|
20230717,153200,628516300,6500,6500,6500,6500,0
|
|
20230717,153100,628516300,6500,6500,6500,6500,0
|
|
20230717,153000,628516300,6500,6500,6500,6500,1753
|
|
20230717,152900,617121800,6500,6500,6500,6500,0
|
|
20230717,152800,617121800,6500,6500,6500,6500,0
|
|
20230717,152700,617121800,6500,6500,6500,6500,0
|
|
20230717,152600,617121800,6500,6500,6500,6500,0
|
|
20230717,152500,617121800,6500,6500,6500,6500,0
|
|
20230717,152400,617121800,6500,6500,6500,6500,0
|
|
20230717,152300,617121800,6500,6500,6500,6500,0
|
|
20230717,152200,617121800,6500,6500,6500,6500,0
|
|
20230717,152100,617121800,6500,6500,6500,6500,0
|
|
20230717,152000,617121800,6500,6500,6500,6500,0
|
|
20230717,151900,617121800,6500,6500,6500,6500,50
|
|
20230717,151800,616796800,6500,6500,6500,6500,49
|
|
20230717,151700,616478300,6500,6500,6500,6500,0
|
|
20230717,151600,616478300,6500,6480,6500,6480,1341
|
|
20230717,151500,607786770,6480,6480,6480,6480,45
|
|
20230717,151400,607495170,6460,6470,6470,6460,80
|
|
20230717,151300,606978110,6470,6470,6470,6470,65
|
|
20230717,151200,606557560,6470,6470,6470,6470,85
|
|
20230717,151100,606007610,6470,6480,6480,6470,53
|
|
20230717,151000,605664440,6480,6470,6480,6470,826
|
|
20230717,150900,600314960,6480,6470,6480,6470,51
|
|
20230717,150800,599984740,6470,6470,6470,6470,53
|
|
20230717,150700,599641830,6470,6460,6470,6460,30
|
|
20230717,150600,599447740,6460,6480,6480,6460,109
|
|
20230717,150500,598742810,6470,6470,6470,6470,74
|
|
20230717,150400,598264030,6470,6480,6480,6470,53
|
|
20230717,150300,597920850,6480,6470,6480,6470,28
|
|
20230717,150200,597739680,6460,6480,6480,6460,486
|
|
20230717,150100,594598970,6470,6480,6480,6470,338
|
|
20230717,150000,592409580,6480,6480,6480,6480,53
|
|
20230717,145900,592066140,6480,6480,6480,6480,58
|
|
20230717,145800,591690300,6470,6480,6480,6470,535
|
|
20230717,145700,588228320,6480,6480,6480,6480,26
|
|
20230717,145600,588059840,6480,6460,6480,6460,2183
|
|
20230717,145500,573948990,6460,6460,6460,6460,561
|
|
20230717,145400,570324930,6470,6470,6470,6470,53
|
|
20230717,145300,569982020,6470,6470,6470,6470,63
|
|
20230717,145200,569574410,6470,6470,6470,6470,52
|
|
20230717,145100,569237970,6460,6460,6470,6460,262
|
|
20230717,145000,567545380,6470,6460,6470,6460,58
|
|
20230717,144900,567170340,6460,6460,6470,6460,914
|
|
20230717,144800,561262640,6460,6460,6460,6460,0
|
|
20230717,144700,561262640,6460,6460,6460,6460,206
|
|
20230717,144600,559931880,6470,6470,6470,6470,0
|
|
20230717,144500,559931880,6470,6470,6470,6470,0
|
|
20230717,144400,559931880,6470,6470,6470,6470,1
|
|
20230717,144300,559925410,6460,6460,6460,6460,42
|
|
20230717,144200,559654090,6460,6460,6460,6460,0
|
|
20230717,144100,559654090,6460,6460,6460,6460,0
|
|
20230717,144000,559654090,6460,6460,6460,6460,0
|
|
20230717,143900,559654090,6460,6460,6460,6460,100
|
|
20230717,143800,559008090,6470,6470,6470,6470,0
|
|
20230717,143700,559008090,6470,6470,6470,6470,0
|
|
20230717,143600,559008090,6470,6470,6470,6470,1
|
|
20230717,143500,559001620,6460,6460,6460,6460,166
|
|
20230717,143400,557929260,6460,6460,6460,6460,0
|
|
20230717,143300,557929260,6460,6460,6460,6460,83
|
|
20230717,143200,557393080,6460,6470,6470,6460,186
|
|
20230717,143100,556191320,6470,6470,6470,6470,0
|
|
20230717,143000,556191320,6470,6470,6470,6470,0
|
|
20230717,142900,556191320,6470,6470,6470,6470,0
|
|
20230717,142800,556191320,6470,6470,6470,6470,0
|
|
20230717,142700,556191320,6470,6470,6470,6470,0
|
|
20230717,142600,556191320,6470,6470,6470,6470,0
|
|
20230717,142500,556191320,6470,6470,6470,6470,0
|
|
20230717,142400,556191320,6470,6470,6470,6470,360
|
|
20230717,142300,553862120,6470,6470,6470,6470,5
|
|
20230717,142200,553829770,6470,6470,6470,6470,2
|
|
20230717,142100,553816830,6460,6460,6460,6460,0
|
|
20230717,142000,553816830,6460,6460,6460,6460,0
|
|
20230717,141900,553816830,6460,6460,6460,6460,80
|
|
20230717,141800,553300030,6460,6460,6460,6460,70
|
|
20230717,141700,552847830,6460,6460,6460,6460,3
|
|
20230717,141600,552828450,6460,6460,6460,6460,40
|
|
20230717,141500,552570050,6460,6460,6460,6460,0
|
|
20230717,141400,552570050,6460,6460,6460,6460,0
|
|
20230717,141300,552570050,6460,6460,6460,6460,0
|
|
20230717,141200,552570050,6460,6460,6460,6460,0
|
|
20230717,141100,552570050,6460,6460,6460,6460,0
|
|
20230717,141000,552570050,6460,6460,6460,6460,0
|
|
20230717,140900,552570050,6460,6460,6460,6460,0
|
|
20230717,140800,552570050,6460,6460,6460,6460,75
|
|
20230717,140700,552085550,6470,6470,6470,6470,0
|
|
20230717,140600,552085550,6470,6470,6470,6470,0
|
|
20230717,140500,552085550,6470,6470,6470,6470,0
|
|
20230717,140400,552085550,6470,6470,6470,6470,0
|
|
20230717,140300,552085550,6470,6470,6470,6470,1
|
|
20230717,140200,552079080,6470,6470,6470,6470,2
|
|
20230717,140100,552066140,6460,6460,6460,6460,1
|
|
20230717,140000,552059680,6460,6460,6460,6460,0
|
|
20230717,135900,552059680,6460,6450,6460,6450,140
|
|
20230717,135800,551155290,6460,6460,6460,6460,38
|
|
20230717,135700,550909810,6460,6460,6460,6460,0
|
|
20230717,135600,550909810,6460,6460,6460,6460,0
|
|
20230717,135500,550909810,6460,6460,6460,6460,100
|
|
20230717,135400,550263810,6460,6460,6460,6460,0
|
|
20230717,135300,550263810,6460,6460,6460,6460,0
|
|
20230717,135200,550263810,6460,6460,6460,6460,0
|
|
20230717,135100,550263810,6460,6460,6460,6460,40
|
|
20230717,135000,550005410,6460,6460,6460,6450,693
|
|
20230717,134900,545534020,6460,6460,6460,6460,20
|
|
20230717,134800,545404820,6460,6460,6460,6460,0
|
|
20230717,134700,545404820,6460,6460,6460,6460,0
|
|
20230717,134600,545404820,6460,6460,6460,6460,0
|
|
20230717,134500,545404820,6460,6460,6460,6460,260
|
|
20230717,134400,543725220,6460,6460,6460,6460,431
|
|
20230717,134300,540940960,6460,6460,6460,6460,197
|
|
20230717,134200,539668340,6470,6470,6470,6470,0
|
|
20230717,134100,539668340,6470,6470,6470,6470,0
|
|
20230717,134000,539668340,6470,6470,6470,6470,0
|
|
20230717,133900,539668340,6470,6470,6470,6470,0
|
|
20230717,133800,539668340,6470,6470,6470,6470,2
|
|
20230717,133700,539655400,6460,6460,6460,6460,0
|
|
20230717,133600,539655400,6460,6460,6460,6460,0
|
|
20230717,133500,539655400,6460,6470,6470,6460,419
|
|
20230717,133400,536948590,6470,6470,6470,6470,1
|
|
20230717,133300,536942120,6460,6460,6460,6460,110
|
|
20230717,133200,536231520,6470,6470,6470,6470,0
|
|
20230717,133100,536231520,6470,6470,6470,6470,0
|
|
20230717,133000,536231520,6470,6470,6470,6470,98
|
|
20230717,132900,535597460,6470,6470,6470,6470,30
|
|
20230717,132800,535403360,6470,6470,6470,6470,0
|
|
20230717,132700,535403360,6470,6470,6470,6470,1
|
|
20230717,132600,535396890,6480,6480,6480,6480,0
|
|
20230717,132500,535396890,6480,6480,6480,6480,0
|
|
20230717,132400,535396890,6480,6480,6480,6480,0
|
|
20230717,132300,535396890,6480,6470,6480,6470,1720
|
|
20230717,132200,524268480,6460,6460,6460,6460,83
|
|
20230717,132100,523732300,6460,6470,6470,6460,1182
|
|
20230717,132000,516087240,6480,6480,6480,6480,0
|
|
20230717,131900,516087240,6480,6480,6480,6480,0
|
|
20230717,131800,516087240,6480,6480,6480,6480,0
|
|
20230717,131700,516087240,6480,6480,6480,6480,0
|
|
20230717,131600,516087240,6480,6480,6480,6480,0
|
|
20230717,131500,516087240,6480,6480,6480,6480,0
|
|
20230717,131400,516087240,6480,6480,6480,6480,0
|
|
20230717,131300,516087240,6480,6480,6480,6480,200
|
|
20230717,131200,514791240,6470,6470,6470,6470,0
|
|
20230717,131100,514791240,6470,6470,6470,6470,10
|
|
20230717,131000,514726540,6470,6480,6480,6470,530
|
|
20230717,130900,511297410,6480,6480,6480,6480,0
|
|
20230717,130800,511297410,6480,6480,6480,6480,3
|
|
20230717,130700,511277970,6480,6480,6480,6480,0
|
|
20230717,130600,511277970,6480,6480,6480,6480,0
|
|
20230717,130500,511277970,6480,6480,6480,6480,0
|
|
20230717,130400,511277970,6480,6480,6480,6480,0
|
|
20230717,130300,511277970,6480,6480,6480,6480,7
|
|
20230717,130200,511232610,6480,6480,6480,6480,0
|
|
20230717,130100,511232610,6480,6480,6480,6480,16
|
|
20230717,130000,511128930,6480,6480,6480,6480,1
|
|
20230717,125900,511122450,6480,6480,6480,6480,0
|
|
20230717,125800,511122450,6480,6480,6480,6480,0
|
|
20230717,125700,511122450,6480,6480,6480,6480,6
|
|
20230717,125600,511083570,6480,6480,6480,6480,10
|
|
20230717,125500,511018770,6480,6480,6480,6480,0
|
|
20230717,125400,511018770,6480,6480,6480,6480,0
|
|
20230717,125300,511018770,6480,6480,6480,6480,20
|
|
20230717,125200,510889170,6480,6480,6480,6480,10
|
|
20230717,125100,510824370,6480,6480,6480,6480,10
|
|
20230717,125000,510759570,6480,6480,6480,6480,5
|
|
20230717,124900,510727170,6480,6480,6480,6480,0
|
|
20230717,124800,510727170,6480,6480,6480,6480,0
|
|
20230717,124700,510727170,6480,6480,6480,6480,0
|
|
20230717,124600,510727170,6480,6480,6480,6480,1
|
|
20230717,124500,510720690,6480,6480,6480,6480,0
|
|
20230717,124400,510720690,6480,6480,6480,6480,3
|
|
20230717,124300,510701250,6490,6490,6490,6490,0
|
|
20230717,124200,510701250,6490,6490,6490,6490,0
|
|
20230717,124100,510701250,6490,6490,6490,6490,0
|
|
20230717,124000,510701250,6490,6490,6490,6490,69
|
|
20230717,123900,510253440,6490,6490,6490,6490,1
|
|
20230717,123800,510246950,6480,6480,6480,6480,0
|
|
20230717,123700,510246950,6480,6480,6480,6480,0
|
|
20230717,123600,510246950,6480,6470,6480,6470,337
|
|
20230717,123500,508066190,6480,6470,6480,6470,631
|
|
20230717,123400,503977520,6480,6480,6480,6480,0
|
|
20230717,123300,503977520,6480,6480,6480,6480,0
|
|
20230717,123200,503977520,6480,6480,6480,6480,0
|
|
20230717,123100,503977520,6480,6480,6480,6480,82
|
|
20230717,123000,503446160,6470,6470,6470,6470,2
|
|
20230717,122900,503433220,6470,6470,6470,6470,0
|
|
20230717,122800,503433220,6470,6470,6470,6470,256
|
|
20230717,122700,501776900,6470,6470,6470,6470,172
|
|
20230717,122600,500664060,6470,6470,6470,6470,0
|
|
20230717,122500,500664060,6470,6470,6470,6470,0
|
|
20230717,122400,500664060,6470,6470,6470,6470,0
|
|
20230717,122300,500664060,6470,6470,6470,6470,0
|
|
20230717,122200,500664060,6470,6470,6470,6470,100
|
|
20230717,122100,500017060,6480,6480,6480,6480,0
|
|
20230717,122000,500017060,6480,6480,6480,6480,0
|
|
20230717,121900,500017060,6480,6480,6480,6480,117
|
|
20230717,121800,499258900,6480,6480,6480,6480,0
|
|
20230717,121700,499258900,6480,6480,6480,6480,1
|
|
20230717,121600,499252420,6470,6470,6470,6470,330
|
|
20230717,121500,497117320,6470,6470,6470,6470,246
|
|
20230717,121400,495525700,6480,6480,6480,6480,0
|
|
20230717,121300,495525700,6480,6470,6480,6470,78
|
|
20230717,121200,495021030,6470,6470,6470,6470,0
|
|
20230717,121100,495021030,6470,6470,6470,6470,70
|
|
20230717,121000,494568130,6480,6480,6480,6480,0
|
|
20230717,120900,494568130,6480,6480,6480,6480,0
|
|
20230717,120800,494568130,6480,6480,6480,6480,0
|
|
20230717,120700,494568130,6480,6480,6480,6480,1
|
|
20230717,120600,494561650,6480,6480,6480,6480,0
|
|
20230717,120500,494561650,6480,6480,6480,6480,0
|
|
20230717,120400,494561650,6480,6480,6480,6480,0
|
|
20230717,120300,494561650,6480,6480,6480,6480,10
|
|
20230717,120200,494496850,6480,6480,6480,6480,1
|
|
20230717,120100,494490370,6480,6480,6480,6480,0
|
|
20230717,120000,494490370,6480,6480,6480,6480,0
|
|
20230717,115900,494490370,6480,6480,6480,6480,0
|
|
20230717,115800,494490370,6480,6480,6480,6480,0
|
|
20230717,115700,494490370,6480,6480,6480,6480,1
|
|
20230717,115600,494483890,6460,6460,6460,6460,150
|
|
20230717,115500,493514890,6480,6480,6480,6480,0
|
|
20230717,115400,493514890,6480,6480,6480,6480,0
|
|
20230717,115300,493514890,6480,6480,6480,6480,0
|
|
20230717,115200,493514890,6480,6480,6480,6480,0
|
|
20230717,115100,493514890,6480,6480,6480,6480,50
|
|
20230717,115000,493190890,6480,6480,6480,6480,0
|
|
20230717,114900,493190890,6480,6470,6480,6470,130
|
|
20230717,114800,492349680,6470,6460,6470,6460,1005
|
|
20230717,114700,485857330,6450,6450,6450,6450,0
|
|
20230717,114600,485857330,6450,6450,6450,6450,0
|
|
20230717,114500,485857330,6450,6450,6450,6450,0
|
|
20230717,114400,485857330,6450,6450,6450,6450,5
|
|
20230717,114300,485825080,6450,6450,6450,6450,4
|
|
20230717,114200,485799280,6450,6450,6450,6450,1
|
|
20230717,114100,485792830,6450,6450,6450,6450,0
|
|
20230717,114000,485792830,6450,6450,6450,6450,2388
|
|
20230717,113900,470390230,6440,6440,6440,6440,0
|
|
20230717,113800,470390230,6440,6440,6440,6440,200
|
|
20230717,113700,469102230,6450,6450,6450,6450,0
|
|
20230717,113600,469102230,6450,6450,6450,6450,0
|
|
20230717,113500,469102230,6450,6450,6450,6450,0
|
|
20230717,113400,469102230,6450,6450,6450,6450,0
|
|
20230717,113300,469102230,6450,6450,6450,6450,0
|
|
20230717,113200,469102230,6450,6450,6450,6450,1154
|
|
20230717,113100,461658930,6460,6460,6460,6460,0
|
|
20230717,113000,461658930,6460,6460,6460,6460,1
|
|
20230717,112900,461652470,6460,6460,6460,6460,0
|
|
20230717,112800,461652470,6460,6460,6460,6460,0
|
|
20230717,112700,461652470,6460,6460,6460,6460,3
|
|
20230717,112600,461633090,6460,6460,6460,6460,5
|
|
20230717,112500,461600790,6450,6450,6450,6450,206
|
|
20230717,112400,460272090,6450,6450,6450,6450,0
|
|
20230717,112300,460272090,6450,6450,6450,6450,412
|
|
20230717,112200,457614690,6450,6450,6450,6450,20
|
|
20230717,112100,457485690,6450,6450,6450,6450,131
|
|
20230717,112000,456640740,6450,6450,6450,6450,100
|
|
20230717,111900,455995740,6450,6450,6450,6450,206
|
|
20230717,111800,454667040,6450,6450,6450,6450,100
|
|
20230717,111700,454022040,6460,6460,6460,6460,0
|
|
20230717,111600,454022040,6460,6460,6460,6460,2
|
|
20230717,111500,454009120,6460,6460,6460,6460,3
|
|
20230717,111400,453989740,6460,6460,6460,6460,50
|
|
20230717,111300,453666740,6460,6460,6460,6460,36
|
|
20230717,111200,453434180,6450,6450,6450,6450,115
|
|
20230717,111100,452692430,6450,6450,6450,6450,0
|
|
20230717,111000,452692430,6450,6450,6450,6450,0
|
|
20230717,110900,452692430,6450,6450,6450,6450,0
|
|
20230717,110800,452692430,6450,6450,6450,6450,0
|
|
20230717,110700,452692430,6450,6460,6460,6450,60
|
|
20230717,110600,452305330,6450,6460,6460,6450,410
|
|
20230717,110500,449660730,6460,6460,6460,6460,0
|
|
20230717,110400,449660730,6460,6460,6460,6460,195
|
|
20230717,110300,448401030,6460,6460,6460,6460,0
|
|
20230717,110200,448401030,6460,6460,6460,6460,103
|
|
20230717,110100,447735650,6460,6460,6460,6460,338
|
|
20230717,110000,445552170,6460,6460,6460,6460,0
|
|
20230717,105900,445552170,6460,6450,6460,6450,788
|
|
20230717,105800,440464570,6450,6460,6460,6450,889
|
|
20230717,105700,434730510,6460,6460,6460,6460,11
|
|
20230717,105600,434659450,6460,6460,6460,6460,100
|
|
20230717,105500,434013450,6460,6460,6460,6460,0
|
|
20230717,105400,434013450,6460,6460,6460,6460,3
|
|
20230717,105300,433994070,6450,6460,6460,6450,102
|
|
20230717,105200,433335980,6460,6460,6460,6460,526
|
|
20230717,105100,429938020,6480,6480,6480,6480,0
|
|
20230717,105000,429938020,6480,6480,6480,6480,0
|
|
20230717,104900,429938020,6480,6480,6480,6480,3
|
|
20230717,104800,429918580,6480,6480,6480,6480,0
|
|
20230717,104700,429918580,6480,6460,6480,6460,901
|
|
20230717,104600,424098100,6460,6460,6460,6460,0
|
|
20230717,104500,424098100,6460,6460,6460,6460,0
|
|
20230717,104400,424098100,6460,6460,6460,6460,0
|
|
20230717,104300,424098100,6460,6460,6460,6460,0
|
|
20230717,104200,424098100,6460,6460,6460,6460,0
|
|
20230717,104100,424098100,6460,6460,6460,6460,0
|
|
20230717,104000,424098100,6460,6460,6460,6460,60
|
|
20230717,103900,423710500,6460,6460,6460,6460,804
|
|
20230717,103800,418516660,6470,6470,6470,6470,43
|
|
20230717,103700,418238450,6470,6470,6470,6470,242
|
|
20230717,103600,416672710,6470,6480,6480,6470,20
|
|
20230717,103500,416543300,6470,6470,6470,6460,333
|
|
20230717,103400,414388800,6480,6480,6480,6480,0
|
|
20230717,103300,414388800,6480,6480,6480,6480,1
|
|
20230717,103200,414382320,6470,6470,6470,6470,5
|
|
20230717,103100,414349970,6470,6460,6480,6460,2189
|
|
20230717,103000,400207120,6460,6460,6460,6460,347
|
|
20230717,102900,397965500,6470,6470,6470,6470,0
|
|
20230717,102800,397965500,6470,6470,6470,6470,0
|
|
20230717,102700,397965500,6470,6470,6470,6470,0
|
|
20230717,102600,397965500,6470,6480,6480,6470,162
|
|
20230717,102500,396917350,6480,6480,6480,6480,2
|
|
20230717,102400,396904390,6490,6490,6490,6490,0
|
|
20230717,102300,396904390,6490,6480,6490,6480,72
|
|
20230717,102200,396437820,6470,6480,6480,6470,232
|
|
20230717,102100,394935280,6480,6480,6480,6480,1
|
|
20230717,102000,394928800,6460,6460,6460,6460,95
|
|
20230717,101900,394315100,6470,6470,6470,6470,590
|
|
20230717,101800,390497800,6470,6470,6470,6470,0
|
|
20230717,101700,390497800,6470,6470,6470,6470,50
|
|
20230717,101600,390174300,6470,6470,6470,6470,0
|
|
20230717,101500,390174300,6470,6470,6470,6470,82
|
|
20230717,101400,389643760,6480,6480,6480,6480,1
|
|
20230717,101300,389637280,6490,6490,6490,6490,0
|
|
20230717,101200,389637280,6490,6490,6490,6490,0
|
|
20230717,101100,389637280,6490,6490,6490,6490,0
|
|
20230717,101000,389637280,6490,6490,6490,6490,0
|
|
20230717,100900,389637280,6490,6490,6490,6490,1
|
|
20230717,100800,389630790,6460,6450,6460,6450,1242
|
|
20230717,100700,381609560,6450,6450,6450,6450,183
|
|
20230717,100600,380429210,6450,6450,6450,6450,1
|
|
20230717,100500,380422760,6450,6450,6450,6450,0
|
|
20230717,100400,380422760,6450,6460,6460,6450,1051
|
|
20230717,100300,373635800,6460,6460,6470,6460,349
|
|
20230717,100200,371381250,6460,6460,6460,6460,62
|
|
20230717,100100,370980730,6470,6470,6470,6470,0
|
|
20230717,100000,370980730,6470,6470,6470,6470,411
|
|
20230717,095900,368321560,6470,6470,6470,6470,0
|
|
20230717,095800,368321560,6470,6470,6470,6470,1
|
|
20230717,095700,368315090,6460,6460,6460,6460,0
|
|
20230717,095600,368315090,6460,6470,6470,6460,290
|
|
20230717,095500,366441680,6470,6480,6480,6470,279
|
|
20230717,095400,364635270,6490,6500,6500,6490,12
|
|
20230717,095300,364557380,6500,6500,6500,6500,1
|
|
20230717,095200,364550880,6490,6500,6500,6480,507
|
|
20230717,095100,361257050,6500,6500,6500,6500,204
|
|
20230717,095000,359931050,6460,6480,6500,6460,3083
|
|
20230717,094900,339902210,6470,6470,6470,6470,0
|
|
20230717,094800,339902210,6470,6460,6470,6460,352
|
|
20230717,094700,337627970,6470,6470,6470,6470,1
|
|
20230717,094600,337621500,6470,6470,6470,6470,0
|
|
20230717,094500,337621500,6470,6470,6470,6470,1
|
|
20230717,094400,337615030,6470,6470,6470,6470,966
|
|
20230717,094300,331365010,6480,6480,6480,6480,92
|
|
20230717,094200,330768850,6490,6480,6490,6480,578
|
|
20230717,094100,327023400,6490,6490,6490,6490,1
|
|
20230717,094000,327016910,6480,6480,6480,6480,111
|
|
20230717,093900,326297630,6480,6480,6480,6480,1006
|
|
20230717,093800,319778750,6480,6490,6490,6480,361
|
|
20230717,093700,317439420,6480,6490,6490,6480,660
|
|
20230717,093600,313157160,6500,6500,6500,6500,1
|
|
20230717,093500,313150660,6500,6500,6500,6500,0
|
|
20230717,093400,313150660,6500,6500,6500,6500,34
|
|
20230717,093300,312929660,6490,6490,6500,6490,2584
|
|
20230717,093200,296159490,6490,6500,6500,6490,168
|
|
20230717,093100,295068310,6500,6470,6500,6470,3038
|
|
20230717,093000,275350790,6480,6470,6480,6430,4208
|
|
20230717,092900,248241870,6480,6480,6480,6480,2
|
|
20230717,092800,248228910,6490,6480,6490,6470,436
|
|
20230717,092700,245404450,6480,6480,6490,6470,2698
|
|
20230717,092600,227919410,6470,6460,6470,6460,1626
|
|
20230717,092500,217400800,6460,6460,6460,6460,126
|
|
20230717,092400,216586840,6480,6480,6490,6480,951
|
|
20230717,092300,210424350,6460,6460,6460,6460,370
|
|
20230717,092200,208034150,6460,6470,6470,6450,2252
|
|
20230717,092100,193490720,6470,6490,6490,6470,459
|
|
20230717,092000,190519740,6490,6490,6490,6490,4
|
|
20230717,091900,190493780,6490,6490,6490,6490,0
|
|
20230717,091800,190493780,6490,6490,6490,6450,1118
|
|
20230717,091700,183272080,6490,6490,6490,6490,2
|
|
20230717,091600,183259100,6490,6450,6490,6450,180
|
|
20230717,091500,182097540,6490,6450,6490,6450,1910
|
|
20230717,091400,169775870,6460,6440,6460,6440,83
|
|
20230717,091300,169241290,6440,6460,6460,6440,195
|
|
20230717,091200,167985470,6460,6460,6460,6430,208
|
|
20230717,091100,166647000,6450,6410,6460,6410,2139
|
|
20230717,091000,152914790,6410,6410,6410,6400,2414
|
|
20230717,090900,137464240,6410,6430,6430,6410,8505
|
|
20230717,090800,82863630,6440,6440,6440,6430,352
|
|
20230717,090700,80597250,6440,6450,6460,6440,717
|
|
20230717,090600,75979360,6460,6440,6480,6430,1168
|
|
20230717,090500,68462290,6440,6470,6480,6440,384
|
|
20230717,090400,65982930,6460,6460,6500,6450,1584
|
|
20230717,090300,55728520,6490,6490,6490,6490,1
|
|
20230717,090200,55722030,6440,6440,6490,6440,1938
|
|
20230717,090100,43239610,6440,6450,6470,6430,4077
|
|
20230717,090000,16975490,6450,6450,6470,6450,2630
|