617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191400,667038630,6530,6530,6530,6530,2123
|
|
20230720,191300,667038630,6530,6530,6530,6530,0
|
|
20230720,191200,667038630,6530,6530,6530,6530,0
|
|
20230720,191100,667038630,6530,6530,6530,6530,0
|
|
20230720,191000,667038630,6530,6530,6530,6530,0
|
|
20230720,190900,667038630,6530,6530,6530,6530,0
|
|
20230720,190800,667038630,6530,6530,6530,6530,0
|
|
20230720,190700,667038630,6530,6530,6530,6530,0
|
|
20230720,190600,667038630,6530,6530,6530,6530,0
|
|
20230720,190500,667038630,6530,6530,6530,6530,0
|
|
20230720,190400,667038630,6530,6530,6530,6530,0
|
|
20230720,190300,667038630,6530,6530,6530,6530,0
|
|
20230720,190200,667038630,6530,6530,6530,6530,0
|
|
20230720,190100,667038630,6530,6530,6530,6530,0
|
|
20230720,190000,667038630,6530,6530,6530,6530,0
|
|
20230720,185900,667038630,6530,6530,6530,6530,0
|
|
20230720,185800,667038630,6530,6530,6530,6530,0
|
|
20230720,185700,667038630,6530,6530,6530,6530,0
|
|
20230720,185600,667038630,6530,6530,6530,6530,0
|
|
20230720,185500,667038630,6530,6530,6530,6530,0
|
|
20230720,185400,667038630,6530,6530,6530,6530,0
|
|
20230720,185300,667038630,6530,6530,6530,6530,0
|
|
20230720,185200,667038630,6530,6530,6530,6530,0
|
|
20230720,185100,667038630,6530,6530,6530,6530,0
|
|
20230720,185000,667038630,6530,6530,6530,6530,0
|
|
20230720,184900,667038630,6530,6530,6530,6530,0
|
|
20230720,184800,667038630,6530,6530,6530,6530,0
|
|
20230720,184700,667038630,6530,6530,6530,6530,0
|
|
20230720,184600,667038630,6530,6530,6530,6530,0
|
|
20230720,184500,667038630,6530,6530,6530,6530,0
|
|
20230720,184400,667038630,6530,6530,6530,6530,2123
|
|
20230720,184300,667038630,6530,6530,6530,6530,0
|
|
20230720,184200,667038630,6530,6530,6530,6530,0
|
|
20230720,184100,667038630,6530,6530,6530,6530,0
|
|
20230720,184000,667038630,6530,6530,6530,6530,0
|
|
20230720,183900,667038630,6530,6530,6530,6530,0
|
|
20230720,183800,667038630,6530,6530,6530,6530,0
|
|
20230720,183700,667038630,6530,6530,6530,6530,0
|
|
20230720,183600,667038630,6530,6530,6530,6530,0
|
|
20230720,183500,667038630,6530,6530,6530,6530,0
|
|
20230720,183400,667038630,6530,6530,6530,6530,0
|
|
20230720,183300,667038630,6530,6530,6530,6530,0
|
|
20230720,183200,667038630,6530,6530,6530,6530,0
|
|
20230720,183100,667038630,6530,6530,6530,6530,0
|
|
20230720,183000,667038630,6530,6530,6530,6530,0
|
|
20230720,182900,667038630,6530,6530,6530,6530,0
|
|
20230720,182800,667038630,6530,6530,6530,6530,0
|
|
20230720,182700,667038630,6530,6530,6530,6530,0
|
|
20230720,182600,667038630,6530,6530,6530,6530,0
|
|
20230720,182500,667038630,6530,6530,6530,6530,0
|
|
20230720,182400,667038630,6530,6530,6530,6530,0
|
|
20230720,182300,667038630,6530,6530,6530,6530,0
|
|
20230720,182200,667038630,6530,6530,6530,6530,0
|
|
20230720,182100,667038630,6530,6530,6530,6530,0
|
|
20230720,182000,667038630,6530,6530,6530,6530,0
|
|
20230720,181900,667038630,6530,6530,6530,6530,0
|
|
20230720,181800,667038630,6530,6530,6530,6530,0
|
|
20230720,181700,667038630,6530,6530,6530,6530,0
|
|
20230720,181600,667038630,6530,6530,6530,6530,0
|
|
20230720,181500,667038630,6530,6530,6530,6530,0
|
|
20230720,181400,667038630,6530,6530,6530,6530,2123
|
|
20230720,181300,667038630,6530,6530,6530,6530,0
|
|
20230720,181200,667038630,6530,6530,6530,6530,0
|
|
20230720,181100,667038630,6530,6530,6530,6530,0
|
|
20230720,181000,667038630,6530,6530,6530,6530,0
|
|
20230720,180900,667038630,6530,6530,6530,6530,0
|
|
20230720,180800,667038630,6530,6530,6530,6530,0
|
|
20230720,180700,667038630,6530,6530,6530,6530,0
|
|
20230720,180600,667038630,6530,6530,6530,6530,0
|
|
20230720,180500,667038630,6530,6530,6530,6530,0
|
|
20230720,180400,667038630,6530,6530,6530,6530,0
|
|
20230720,180300,667038630,6530,6530,6530,6530,0
|
|
20230720,180200,667038630,6530,6530,6530,6530,0
|
|
20230720,180100,667038630,6530,6530,6530,6530,0
|
|
20230720,180000,667038630,6530,6530,6530,6530,0
|
|
20230720,175900,667038630,6530,6530,6530,6530,0
|
|
20230720,175800,667038630,6530,6530,6530,6530,0
|
|
20230720,175700,667038630,6530,6530,6530,6530,0
|
|
20230720,175600,667038630,6530,6530,6530,6530,0
|
|
20230720,175500,667038630,6530,6530,6530,6530,0
|
|
20230720,175400,667038630,6530,6530,6530,6530,0
|
|
20230720,175300,667038630,6530,6530,6530,6530,0
|
|
20230720,175200,667038630,6530,6530,6530,6530,0
|
|
20230720,175100,667038630,6530,6530,6530,6530,0
|
|
20230720,175000,667038630,6530,6530,6530,6530,0
|
|
20230720,174900,667038630,6530,6530,6530,6530,0
|
|
20230720,174800,667038630,6530,6530,6530,6530,0
|
|
20230720,174700,667038630,6530,6530,6530,6530,0
|
|
20230720,174600,667038630,6530,6530,6530,6530,0
|
|
20230720,174500,667038630,6530,6530,6530,6530,0
|
|
20230720,174400,667038630,6530,6530,6530,6530,2123
|
|
20230720,174300,667038630,6530,6530,6530,6530,0
|
|
20230720,174200,667038630,6530,6530,6530,6530,0
|
|
20230720,174100,667038630,6530,6530,6530,6530,0
|
|
20230720,174000,667038630,6530,6530,6530,6530,0
|
|
20230720,173900,667038630,6530,6530,6530,6530,0
|
|
20230720,173800,667038630,6530,6530,6530,6530,0
|
|
20230720,173700,667038630,6530,6530,6530,6530,0
|
|
20230720,173600,667038630,6530,6530,6530,6530,0
|
|
20230720,173500,667038630,6530,6530,6530,6530,0
|
|
20230720,173400,667038630,6530,6530,6530,6530,0
|
|
20230720,173300,667038630,6530,6530,6530,6530,0
|
|
20230720,173200,667038630,6530,6530,6530,6530,0
|
|
20230720,173100,667038630,6530,6530,6530,6530,0
|
|
20230720,173000,667038630,6530,6530,6530,6530,0
|
|
20230720,172900,667038630,6530,6530,6530,6530,0
|
|
20230720,172800,667038630,6530,6530,6530,6530,0
|
|
20230720,172700,667038630,6530,6530,6530,6530,0
|
|
20230720,172600,667038630,6530,6530,6530,6530,0
|
|
20230720,172500,667038630,6530,6530,6530,6530,0
|
|
20230720,172400,667038630,6530,6530,6530,6530,0
|
|
20230720,172300,667038630,6530,6530,6530,6530,0
|
|
20230720,172200,667038630,6530,6530,6530,6530,0
|
|
20230720,172100,667038630,6530,6530,6530,6530,0
|
|
20230720,172000,667038630,6530,6530,6530,6530,0
|
|
20230720,171900,667038630,6530,6530,6530,6530,0
|
|
20230720,171800,667038630,6530,6530,6530,6530,0
|
|
20230720,171700,667038630,6530,6530,6530,6530,0
|
|
20230720,171600,667038630,6530,6530,6530,6530,0
|
|
20230720,171500,667038630,6530,6530,6530,6530,0
|
|
20230720,171400,667038630,6530,6530,6530,6530,2123
|
|
20230720,171300,667038630,6530,6530,6530,6530,0
|
|
20230720,171200,667038630,6530,6530,6530,6530,0
|
|
20230720,171100,667038630,6530,6530,6530,6530,0
|
|
20230720,171000,667038630,6530,6530,6530,6530,0
|
|
20230720,170900,667038630,6530,6530,6530,6530,0
|
|
20230720,170800,667038630,6530,6530,6530,6530,0
|
|
20230720,170700,667038630,6530,6530,6530,6530,0
|
|
20230720,170600,667038630,6530,6530,6530,6530,0
|
|
20230720,170500,667038630,6530,6530,6530,6530,0
|
|
20230720,170400,667038630,6530,6530,6530,6530,0
|
|
20230720,170300,667038630,6530,6530,6530,6530,0
|
|
20230720,170200,667038630,6530,6530,6530,6530,0
|
|
20230720,170100,667038630,6530,6530,6530,6530,0
|
|
20230720,170000,667038630,6530,6530,6530,6530,0
|
|
20230720,165900,667038630,6530,6530,6530,6530,0
|
|
20230720,165800,667038630,6530,6530,6530,6530,0
|
|
20230720,165700,667038630,6530,6530,6530,6530,0
|
|
20230720,165600,667038630,6530,6530,6530,6530,0
|
|
20230720,165500,667038630,6530,6530,6530,6530,0
|
|
20230720,165400,667038630,6530,6530,6530,6530,0
|
|
20230720,165300,667038630,6530,6530,6530,6530,0
|
|
20230720,165200,667038630,6530,6530,6530,6530,0
|
|
20230720,165100,667038630,6530,6530,6530,6530,0
|
|
20230720,165000,667038630,6530,6530,6530,6530,0
|
|
20230720,164900,667038630,6530,6530,6530,6530,0
|
|
20230720,164800,667038630,6530,6530,6530,6530,0
|
|
20230720,164700,667038630,6530,6530,6530,6530,0
|
|
20230720,164600,667038630,6530,6530,6530,6530,0
|
|
20230720,164500,667038630,6530,6530,6530,6530,0
|
|
20230720,164400,667038630,6530,6530,6530,6530,2123
|
|
20230720,164300,667038630,6530,6530,6530,6530,0
|
|
20230720,164200,667038630,6530,6530,6530,6530,0
|
|
20230720,164100,667038630,6530,6530,6530,6530,0
|
|
20230720,164000,667038630,6530,6530,6530,6530,0
|
|
20230720,163900,667038630,6530,6530,6530,6530,0
|
|
20230720,163800,667038630,6530,6530,6530,6530,0
|
|
20230720,163700,667038630,6530,6530,6530,6530,0
|
|
20230720,163600,667038630,6530,6530,6530,6530,0
|
|
20230720,163500,667038630,6530,6530,6530,6530,0
|
|
20230720,163400,667038630,6530,6530,6530,6530,0
|
|
20230720,163300,667038630,6530,6530,6530,6530,0
|
|
20230720,163200,667038630,6530,6530,6530,6530,0
|
|
20230720,163100,667038630,6530,6530,6530,6530,0
|
|
20230720,163000,667038630,6530,6530,6530,6530,0
|
|
20230720,162900,667038630,6530,6530,6530,6530,0
|
|
20230720,162800,667038630,6530,6530,6530,6530,0
|
|
20230720,162700,667038630,6530,6530,6530,6530,0
|
|
20230720,162600,667038630,6530,6530,6530,6530,0
|
|
20230720,162500,667038630,6530,6530,6530,6530,0
|
|
20230720,162400,667038630,6530,6530,6530,6530,0
|
|
20230720,162300,667038630,6530,6530,6530,6530,0
|
|
20230720,162200,667038630,6530,6530,6530,6530,0
|
|
20230720,162100,667038630,6530,6530,6530,6530,0
|
|
20230720,162000,667038630,6530,6530,6530,6530,0
|
|
20230720,161900,667038630,6530,6530,6530,6530,0
|
|
20230720,161800,667038630,6530,6530,6530,6530,0
|
|
20230720,161700,667038630,6530,6530,6530,6530,0
|
|
20230720,161600,667038630,6530,6530,6530,6530,0
|
|
20230720,161500,667038630,6530,6530,6530,6530,0
|
|
20230720,161400,667038630,6530,6530,6530,6530,2123
|
|
20230720,161300,667038630,6530,6530,6530,6530,0
|
|
20230720,161200,667038630,6530,6530,6530,6530,0
|
|
20230720,161100,667038630,6530,6530,6530,6530,0
|
|
20230720,161000,667038630,6530,6530,6530,6530,0
|
|
20230720,160900,667038630,6530,6530,6530,6530,0
|
|
20230720,160800,667038630,6530,6530,6530,6530,0
|
|
20230720,160700,667038630,6530,6530,6530,6530,0
|
|
20230720,160600,667038630,6530,6530,6530,6530,0
|
|
20230720,160500,667038630,6530,6530,6530,6530,0
|
|
20230720,160400,667038630,6530,6530,6530,6530,0
|
|
20230720,160300,667038630,6530,6530,6530,6530,0
|
|
20230720,160200,667038630,6530,6530,6530,6530,0
|
|
20230720,160100,667038630,6530,6530,6530,6530,0
|
|
20230720,160000,667038630,6530,6530,6530,6530,0
|
|
20230720,155900,667038630,6530,6530,6530,6530,0
|
|
20230720,155800,667038630,6530,6530,6530,6530,0
|
|
20230720,155700,667038630,6530,6530,6530,6530,0
|
|
20230720,155600,667038630,6530,6530,6530,6530,0
|
|
20230720,155500,667038630,6530,6530,6530,6530,0
|
|
20230720,155400,667038630,6530,6530,6530,6530,0
|
|
20230720,155300,667038630,6530,6530,6530,6530,0
|
|
20230720,155200,667038630,6530,6530,6530,6530,0
|
|
20230720,155100,667038630,6530,6530,6530,6530,0
|
|
20230720,155000,667038630,6530,6530,6530,6530,0
|
|
20230720,154900,667038630,6530,6530,6530,6530,0
|
|
20230720,154800,667038630,6530,6530,6530,6530,0
|
|
20230720,154700,667038630,6530,6530,6530,6530,0
|
|
20230720,154600,667038630,6530,6530,6530,6530,0
|
|
20230720,154500,667038630,6530,6530,6530,6530,0
|
|
20230720,154400,667038630,6530,6530,6530,6530,2123
|
|
20230720,154300,667038630,6530,6530,6530,6530,0
|
|
20230720,154200,667038630,6530,6530,6530,6530,0
|
|
20230720,154100,667038630,6530,6530,6530,6530,0
|
|
20230720,154000,667038630,6530,6530,6530,6530,0
|
|
20230720,153900,667038630,6530,6530,6530,6530,0
|
|
20230720,153800,667038630,6530,6530,6530,6530,0
|
|
20230720,153700,667038630,6530,6530,6530,6530,0
|
|
20230720,153600,667038630,6530,6530,6530,6530,0
|
|
20230720,153500,667038630,6530,6530,6530,6530,0
|
|
20230720,153400,667038630,6530,6530,6530,6530,0
|
|
20230720,153300,667038630,6530,6530,6530,6530,0
|
|
20230720,153200,667038630,6530,6530,6530,6530,0
|
|
20230720,153100,667038630,6530,6530,6530,6530,0
|
|
20230720,153000,667038630,6530,6530,6530,6530,2123
|
|
20230720,152900,653175440,6530,6530,6530,6530,0
|
|
20230720,152800,653175440,6530,6530,6530,6530,0
|
|
20230720,152700,653175440,6530,6530,6530,6530,0
|
|
20230720,152600,653175440,6530,6530,6530,6530,0
|
|
20230720,152500,653175440,6530,6530,6530,6530,0
|
|
20230720,152400,653175440,6530,6530,6530,6530,0
|
|
20230720,152300,653175440,6530,6530,6530,6530,0
|
|
20230720,152200,653175440,6530,6530,6530,6530,0
|
|
20230720,152100,653175440,6530,6530,6530,6530,0
|
|
20230720,152000,653175440,6530,6530,6530,6530,0
|
|
20230720,151900,653175440,6530,6520,6530,6520,951
|
|
20230720,151800,646974890,6500,6490,6500,6480,349
|
|
20230720,151700,644709790,6480,6490,6490,6480,173
|
|
20230720,151600,643587880,6510,6490,6510,6490,377
|
|
20230720,151500,641135280,6490,6490,6490,6470,924
|
|
20230720,151400,635146770,6500,6500,6510,6490,455
|
|
20230720,151300,632189630,6500,6500,6500,6480,1190
|
|
20230720,151200,624463070,6510,6510,6510,6510,662
|
|
20230720,151100,620153450,6520,6520,6520,6520,500
|
|
20230720,151000,616893450,6510,6510,6510,6510,0
|
|
20230720,150900,616893450,6510,6510,6510,6510,0
|
|
20230720,150800,616893450,6510,6510,6510,6510,0
|
|
20230720,150700,616893450,6510,6540,6540,6510,509
|
|
20230720,150600,613570340,6540,6540,6540,6540,515
|
|
20230720,150500,610202240,6540,6540,6540,6540,0
|
|
20230720,150400,610202240,6540,6540,6540,6540,0
|
|
20230720,150300,610202240,6540,6540,6540,6540,1
|
|
20230720,150200,610195700,6530,6530,6530,6530,206
|
|
20230720,150100,608850520,6540,6540,6540,6540,0
|
|
20230720,150000,608850520,6540,6530,6540,6520,611
|
|
20230720,145900,604863480,6530,6530,6530,6530,413
|
|
20230720,145800,602166590,6490,6510,6510,6490,1646
|
|
20230720,145700,591474040,6520,6520,6520,6520,44
|
|
20230720,145600,591187160,6540,6510,6540,6510,868
|
|
20230720,145500,585522930,6510,6510,6510,6510,354
|
|
20230720,145400,583218390,6510,6510,6510,6510,956
|
|
20230720,145300,576994830,6510,6510,6510,6510,1
|
|
20230720,145200,576988320,6510,6510,6510,6510,0
|
|
20230720,145100,576988320,6510,6510,6510,6510,3
|
|
20230720,145000,576968790,6510,6510,6510,6510,772
|
|
20230720,144900,571943070,6510,6510,6510,6510,0
|
|
20230720,144800,571943070,6510,6510,6510,6510,6
|
|
20230720,144700,571904010,6510,6510,6510,6510,0
|
|
20230720,144600,571904010,6510,6500,6510,6500,1601
|
|
20230720,144500,561485100,6490,6490,6490,6490,0
|
|
20230720,144400,561485100,6490,6490,6490,6490,0
|
|
20230720,144300,561485100,6490,6490,6490,6490,390
|
|
20230720,144200,558954000,6480,6480,6480,6480,74
|
|
20230720,144100,558474480,6490,6490,6490,6490,49
|
|
20230720,144000,558156470,6510,6510,6510,6510,0
|
|
20230720,143900,558156470,6510,6510,6510,6510,0
|
|
20230720,143800,558156470,6510,6500,6510,6500,500
|
|
20230720,143700,554904900,6500,6500,6500,6500,85
|
|
20230720,143600,554352400,6470,6500,6500,6470,1510
|
|
20230720,143500,544556070,6500,6490,6500,6490,567
|
|
20230720,143400,540874590,6480,6480,6480,6480,0
|
|
20230720,143300,540874590,6480,6480,6480,6480,295
|
|
20230720,143200,538962990,6480,6470,6480,6470,505
|
|
20230720,143100,535690640,6470,6470,6470,6470,683
|
|
20230720,143000,531271630,6470,6470,6470,6470,589
|
|
20230720,142900,527460800,6500,6490,6500,6490,264
|
|
20230720,142800,525745800,6490,6480,6490,6480,486
|
|
20230720,142700,522595710,6480,6500,6500,6480,826
|
|
20230720,142600,517226920,6510,6510,6510,6510,5
|
|
20230720,142500,517194370,6510,6510,6510,6510,1
|
|
20230720,142400,517187860,6500,6500,6500,6500,1464
|
|
20230720,142300,507671860,6500,6500,6500,6500,0
|
|
20230720,142200,507671860,6500,6500,6500,6500,0
|
|
20230720,142100,507671860,6500,6500,6500,6500,0
|
|
20230720,142000,507671860,6500,6500,6500,6500,0
|
|
20230720,141900,507671860,6500,6490,6500,6490,246
|
|
20230720,141800,506075310,6480,6480,6480,6480,397
|
|
20230720,141700,503502750,6480,6480,6480,6480,0
|
|
20230720,141600,503502750,6480,6480,6480,6480,2
|
|
20230720,141500,503489790,6470,6470,6470,6470,2502
|
|
20230720,141400,487301850,6470,6470,6470,6470,2
|
|
20230720,141300,487288910,6470,6470,6470,6470,0
|
|
20230720,141200,487288910,6470,6470,6470,6470,0
|
|
20230720,141100,487288910,6470,6470,6470,6470,0
|
|
20230720,141000,487288910,6470,6470,6470,6470,23
|
|
20230720,140900,487140100,6460,6470,6470,6460,803
|
|
20230720,140800,481945540,6480,6480,6480,6480,0
|
|
20230720,140700,481945540,6480,6480,6480,6480,5
|
|
20230720,140600,481913140,6480,6480,6480,6480,0
|
|
20230720,140500,481913140,6480,6480,6480,6480,30
|
|
20230720,140400,481718740,6480,6480,6480,6480,1
|
|
20230720,140300,481712260,6480,6480,6480,6480,3
|
|
20230720,140200,481692820,6480,6480,6480,6480,0
|
|
20230720,140100,481692820,6480,6480,6480,6480,7
|
|
20230720,140000,481647460,6480,6480,6480,6470,769
|
|
20230720,135900,476664390,6470,6480,6480,6470,52
|
|
20230720,135800,476327940,6480,6480,6480,6480,1
|
|
20230720,135700,476321460,6480,6480,6480,6480,0
|
|
20230720,135600,476321460,6480,6480,6480,6480,1
|
|
20230720,135500,476314980,6470,6470,6470,6470,0
|
|
20230720,135400,476314980,6470,6470,6470,6470,0
|
|
20230720,135300,476314980,6470,6470,6470,6470,0
|
|
20230720,135200,476314980,6470,6470,6470,6470,100
|
|
20230720,135100,475667980,6470,6470,6470,6470,0
|
|
20230720,135000,475667980,6470,6470,6470,6470,106
|
|
20230720,134900,474982160,6480,6480,6480,6480,0
|
|
20230720,134800,474982160,6480,6480,6480,6480,0
|
|
20230720,134700,474982160,6480,6480,6480,6480,1
|
|
20230720,134600,474975680,6480,6480,6480,6480,3
|
|
20230720,134500,474956240,6480,6480,6480,6480,0
|
|
20230720,134400,474956240,6480,6480,6480,6480,85
|
|
20230720,134300,474405440,6480,6480,6480,6480,1124
|
|
20230720,134200,467121920,6490,6490,6490,6490,0
|
|
20230720,134100,467121920,6490,6490,6490,6490,0
|
|
20230720,134000,467121920,6490,6490,6490,6490,0
|
|
20230720,133900,467121920,6490,6490,6490,6490,20
|
|
20230720,133800,466992120,6490,6490,6490,6490,0
|
|
20230720,133700,466992120,6490,6490,6490,6490,0
|
|
20230720,133600,466992120,6490,6490,6490,6490,0
|
|
20230720,133500,466992120,6490,6490,6490,6490,5
|
|
20230720,133400,466959670,6490,6490,6490,6490,694
|
|
20230720,133300,462455610,6490,6490,6490,6490,0
|
|
20230720,133200,462455610,6490,6490,6490,6490,0
|
|
20230720,133100,462455610,6490,6490,6490,6490,1
|
|
20230720,133000,462449120,6490,6490,6490,6490,0
|
|
20230720,132900,462449120,6490,6490,6490,6490,0
|
|
20230720,132800,462449120,6490,6490,6490,6490,0
|
|
20230720,132700,462449120,6490,6480,6490,6480,63
|
|
20230720,132600,462040850,6480,6480,6480,6480,0
|
|
20230720,132500,462040850,6480,6480,6480,6480,60
|
|
20230720,132400,461652050,6490,6490,6490,6490,0
|
|
20230720,132300,461652050,6490,6490,6490,6490,1
|
|
20230720,132200,461645560,6480,6480,6480,6480,67
|
|
20230720,132100,461211400,6490,6490,6490,6490,0
|
|
20230720,132000,461211400,6490,6490,6490,6490,0
|
|
20230720,131900,461211400,6490,6490,6490,6490,3
|
|
20230720,131800,461191930,6490,6490,6490,6490,0
|
|
20230720,131700,461191930,6490,6490,6490,6490,0
|
|
20230720,131600,461191930,6490,6490,6490,6490,0
|
|
20230720,131500,461191930,6490,6490,6490,6490,668
|
|
20230720,131400,456856610,6500,6500,6500,6500,0
|
|
20230720,131300,456856610,6500,6500,6500,6500,1
|
|
20230720,131200,456850110,6500,6490,6500,6490,2204
|
|
20230720,131100,442543250,6490,6490,6490,6490,0
|
|
20230720,131000,442543250,6490,6490,6490,6490,8
|
|
20230720,130900,442491330,6480,6480,6480,6480,0
|
|
20230720,130800,442491330,6480,6480,6480,6480,20
|
|
20230720,130700,442361730,6490,6490,6490,6490,0
|
|
20230720,130600,442361730,6490,6490,6490,6490,1
|
|
20230720,130500,442355240,6490,6490,6490,6490,0
|
|
20230720,130400,442355240,6490,6490,6490,6490,0
|
|
20230720,130300,442355240,6490,6490,6490,6490,20
|
|
20230720,130200,442225440,6490,6490,6490,6490,3
|
|
20230720,130100,442205970,6490,6490,6490,6490,10
|
|
20230720,130000,442141070,6490,6490,6490,6490,7
|
|
20230720,125900,442095640,6490,6490,6490,6490,0
|
|
20230720,125800,442095640,6490,6490,6490,6490,0
|
|
20230720,125700,442095640,6490,6490,6490,6490,318
|
|
20230720,125600,440031820,6490,6490,6490,6490,2
|
|
20230720,125500,440018840,6500,6500,6500,6500,1
|
|
20230720,125400,440012340,6500,6500,6500,6500,1
|
|
20230720,125300,440005840,6500,6500,6500,6500,0
|
|
20230720,125200,440005840,6500,6500,6500,6500,1
|
|
20230720,125100,439999340,6490,6490,6490,6490,408
|
|
20230720,125000,437351420,6490,6490,6490,6490,0
|
|
20230720,124900,437351420,6490,6490,6490,6490,0
|
|
20230720,124800,437351420,6490,6490,6490,6490,5
|
|
20230720,124700,437318970,6490,6490,6490,6490,10
|
|
20230720,124600,437254070,6490,6490,6490,6490,269
|
|
20230720,124500,435508260,6490,6490,6490,6490,0
|
|
20230720,124400,435508260,6490,6490,6490,6490,0
|
|
20230720,124300,435508260,6490,6500,6500,6490,99
|
|
20230720,124200,434865260,6500,6500,6500,6500,28
|
|
20230720,124100,434683260,6500,6500,6500,6500,0
|
|
20230720,124000,434683260,6500,6520,6520,6500,1621
|
|
20230720,123900,424145780,6510,6510,6510,6510,0
|
|
20230720,123800,424145780,6510,6510,6510,6510,0
|
|
20230720,123700,424145780,6510,6510,6510,6510,54
|
|
20230720,123600,423794240,6510,6510,6510,6510,0
|
|
20230720,123500,423794240,6510,6510,6510,6510,0
|
|
20230720,123400,423794240,6510,6510,6510,6510,0
|
|
20230720,123300,423794240,6510,6510,6510,6510,108
|
|
20230720,123200,423091160,6510,6510,6510,6510,0
|
|
20230720,123100,423091160,6510,6510,6510,6510,107
|
|
20230720,123000,422394590,6520,6520,6520,6520,0
|
|
20230720,122900,422394590,6520,6520,6520,6520,17
|
|
20230720,122800,422283750,6510,6510,6510,6510,0
|
|
20230720,122700,422283750,6510,6510,6510,6510,0
|
|
20230720,122600,422283750,6510,6510,6510,6510,0
|
|
20230720,122500,422283750,6510,6510,6510,6510,0
|
|
20230720,122400,422283750,6510,6510,6510,6510,811
|
|
20230720,122300,417004140,6520,6520,6520,6520,0
|
|
20230720,122200,417004140,6520,6520,6520,6520,0
|
|
20230720,122100,417004140,6520,6520,6520,6520,58
|
|
20230720,122000,416625980,6510,6510,6510,6510,0
|
|
20230720,121900,416625980,6510,6510,6510,6510,5
|
|
20230720,121800,416593430,6520,6520,6520,6520,0
|
|
20230720,121700,416593430,6520,6520,6520,6520,0
|
|
20230720,121600,416593430,6520,6520,6520,6520,2
|
|
20230720,121500,416580390,6520,6520,6520,6520,13
|
|
20230720,121400,416495630,6520,6520,6520,6520,440
|
|
20230720,121300,413626830,6520,6520,6520,6520,379
|
|
20230720,121200,411155750,6510,6510,6510,6510,0
|
|
20230720,121100,411155750,6510,6510,6510,6510,0
|
|
20230720,121000,411155750,6510,6510,6510,6510,1
|
|
20230720,120900,411149240,6510,6510,6510,6510,0
|
|
20230720,120800,411149240,6510,6510,6510,6510,0
|
|
20230720,120700,411149240,6510,6510,6510,6510,0
|
|
20230720,120600,411149240,6510,6510,6510,6510,0
|
|
20230720,120500,411149240,6510,6510,6510,6510,0
|
|
20230720,120400,411149240,6510,6510,6510,6510,0
|
|
20230720,120300,411149240,6510,6510,6510,6510,0
|
|
20230720,120200,411149240,6510,6510,6510,6510,0
|
|
20230720,120100,411149240,6510,6510,6510,6510,38
|
|
20230720,120000,410901860,6510,6510,6510,6510,1
|
|
20230720,115900,410895350,6510,6510,6510,6510,0
|
|
20230720,115800,410895350,6510,6510,6510,6510,0
|
|
20230720,115700,410895350,6510,6510,6510,6510,0
|
|
20230720,115600,410895350,6510,6510,6510,6510,0
|
|
20230720,115500,410895350,6510,6510,6510,6510,0
|
|
20230720,115400,410895350,6510,6510,6510,6510,0
|
|
20230720,115300,410895350,6510,6510,6510,6510,9
|
|
20230720,115200,410836760,6510,6510,6510,6510,0
|
|
20230720,115100,410836760,6510,6510,6510,6510,0
|
|
20230720,115000,410836760,6510,6520,6520,6510,493
|
|
20230720,114900,407622680,6520,6520,6520,6520,0
|
|
20230720,114800,407622680,6520,6520,6520,6520,45
|
|
20230720,114700,407329280,6530,6530,6530,6530,0
|
|
20230720,114600,407329280,6530,6530,6530,6530,0
|
|
20230720,114500,407329280,6530,6530,6530,6530,0
|
|
20230720,114400,407329280,6530,6530,6530,6530,0
|
|
20230720,114300,407329280,6530,6530,6530,6530,0
|
|
20230720,114200,407329280,6530,6530,6530,6530,158
|
|
20230720,114100,406297540,6540,6540,6540,6540,0
|
|
20230720,114000,406297540,6540,6540,6540,6540,0
|
|
20230720,113900,406297540,6540,6540,6540,6540,0
|
|
20230720,113800,406297540,6540,6540,6540,6540,0
|
|
20230720,113700,406297540,6540,6540,6540,6540,0
|
|
20230720,113600,406297540,6540,6540,6540,6540,0
|
|
20230720,113500,406297540,6540,6540,6540,6540,15
|
|
20230720,113400,406199440,6540,6540,6540,6540,0
|
|
20230720,113300,406199440,6540,6540,6540,6540,0
|
|
20230720,113200,406199440,6540,6540,6540,6540,0
|
|
20230720,113100,406199440,6540,6540,6540,6540,0
|
|
20230720,113000,406199440,6540,6540,6540,6540,0
|
|
20230720,112900,406199440,6540,6540,6540,6540,0
|
|
20230720,112800,406199440,6540,6540,6540,6540,512
|
|
20230720,112700,402850960,6540,6540,6540,6540,0
|
|
20230720,112600,402850960,6540,6540,6540,6540,0
|
|
20230720,112500,402850960,6540,6550,6550,6540,2
|
|
20230720,112400,402837870,6550,6550,6550,6550,8
|
|
20230720,112300,402785470,6550,6550,6550,6550,180
|
|
20230720,112200,401606470,6560,6560,6560,6560,0
|
|
20230720,112100,401606470,6560,6560,6560,6560,2
|
|
20230720,112000,401593350,6560,6560,6560,6560,76
|
|
20230720,111900,401094790,6560,6560,6560,6560,0
|
|
20230720,111800,401094790,6560,6560,6560,6560,369
|
|
20230720,111700,398674150,6560,6560,6560,6560,68
|
|
20230720,111600,398228070,6560,6560,6560,6560,0
|
|
20230720,111500,398228070,6560,6560,6560,6560,0
|
|
20230720,111400,398228070,6560,6560,6560,6560,45
|
|
20230720,111300,397932870,6560,6560,6560,6560,690
|
|
20230720,111200,393406470,6570,6570,6570,6570,250
|
|
20230720,111100,391763970,6570,6570,6570,6570,0
|
|
20230720,111000,391763970,6570,6570,6570,6570,1
|
|
20230720,110900,391757400,6590,6590,6590,6590,1
|
|
20230720,110800,391750810,6580,6580,6580,6580,189
|
|
20230720,110700,390507190,6580,6580,6580,6580,472
|
|
20230720,110600,387401430,6590,6590,6590,6590,151
|
|
20230720,110500,386406340,6590,6580,6590,6570,125
|
|
20230720,110400,385584250,6580,6580,6580,6580,83
|
|
20230720,110300,385038110,6580,6580,6580,6580,2502
|
|
20230720,110200,368574950,6580,6580,6580,6580,0
|
|
20230720,110100,368574950,6580,6580,6580,6580,38
|
|
20230720,110000,368324910,6580,6560,6580,6560,3159
|
|
20230720,105900,347579060,6550,6550,6550,6550,0
|
|
20230720,105800,347579060,6550,6550,6550,6550,0
|
|
20230720,105700,347579060,6550,6550,6550,6550,0
|
|
20230720,105600,347579060,6550,6550,6550,6550,0
|
|
20230720,105500,347579060,6550,6550,6550,6550,2
|
|
20230720,105400,347565960,6560,6560,6560,6560,0
|
|
20230720,105300,347565960,6560,6560,6560,6560,278
|
|
20230720,105200,345742280,6560,6560,6560,6560,0
|
|
20230720,105100,345742280,6560,6560,6560,6560,143
|
|
20230720,105000,344804200,6560,6560,6560,6560,0
|
|
20230720,104900,344804200,6560,6560,6560,6560,206
|
|
20230720,104800,343452840,6560,6560,6560,6560,0
|
|
20230720,104700,343452840,6560,6560,6560,6560,0
|
|
20230720,104600,343452840,6560,6560,6560,6560,210
|
|
20230720,104500,342075240,6560,6560,6560,6560,0
|
|
20230720,104400,342075240,6560,6560,6560,6560,0
|
|
20230720,104300,342075240,6560,6560,6570,6560,227
|
|
20230720,104200,340585750,6570,6570,6570,6570,1
|
|
20230720,104100,340579180,6570,6560,6570,6560,86
|
|
20230720,104000,340014990,6560,6570,6570,6560,165
|
|
20230720,103900,338930950,6570,6550,6570,6550,2219
|
|
20230720,103800,324380570,6550,6550,6550,6550,153
|
|
20230720,103700,323378420,6550,6550,6550,6550,71
|
|
20230720,103600,322913370,6550,6550,6550,6550,0
|
|
20230720,103500,322913370,6550,6550,6550,6550,17
|
|
20230720,103400,322802020,6550,6550,6550,6550,0
|
|
20230720,103300,322802020,6550,6550,6550,6550,536
|
|
20230720,103200,319291220,6520,6520,6520,6520,0
|
|
20230720,103100,319291220,6520,6520,6520,6520,0
|
|
20230720,103000,319291220,6520,6550,6550,6520,1747
|
|
20230720,102900,307877910,6550,6550,6550,6550,381
|
|
20230720,102800,305382360,6560,6540,6560,6540,904
|
|
20230720,102700,299465170,6530,6530,6530,6530,310
|
|
20230720,102600,297440870,6530,6530,6530,6530,0
|
|
20230720,102500,297440870,6530,6490,6530,6490,6547
|
|
20230720,102400,254884320,6490,6490,6490,6490,2
|
|
20230720,102300,254871340,6480,6480,6480,6480,50
|
|
20230720,102200,254547340,6490,6490,6490,6490,1
|
|
20230720,102100,254540850,6490,6490,6490,6490,0
|
|
20230720,102000,254540850,6490,6490,6490,6490,1
|
|
20230720,101900,254534360,6490,6490,6490,6490,84
|
|
20230720,101800,253989200,6490,6490,6490,6490,458
|
|
20230720,101700,251016780,6490,6490,6490,6490,0
|
|
20230720,101600,251016780,6490,6490,6490,6490,4
|
|
20230720,101500,250990820,6490,6490,6490,6490,0
|
|
20230720,101400,250990820,6490,6490,6490,6490,0
|
|
20230720,101300,250990820,6490,6490,6490,6490,2
|
|
20230720,101200,250977840,6490,6490,6490,6490,1
|
|
20230720,101100,250971350,6480,6490,6490,6480,108
|
|
20230720,101000,250271470,6490,6480,6490,6480,458
|
|
20230720,100900,247303580,6490,6490,6490,6490,0
|
|
20230720,100800,247303580,6490,6490,6490,6490,0
|
|
20230720,100700,247303580,6490,6490,6490,6490,202
|
|
20230720,100600,245992600,6490,6490,6490,6490,0
|
|
20230720,100500,245992600,6490,6480,6490,6480,400
|
|
20230720,100400,243399030,6480,6470,6480,6470,415
|
|
20230720,100300,240710970,6470,6480,6480,6470,425
|
|
20230720,100200,237957820,6470,6470,6470,6470,1205
|
|
20230720,100100,230161470,6470,6480,6480,6470,125
|
|
20230720,100000,229352710,6470,6470,6470,6470,375
|
|
20230720,095900,226926460,6470,6480,6480,6470,165
|
|
20230720,095800,225858900,6480,6460,6480,6460,1076
|
|
20230720,095700,218898170,6460,6470,6470,6460,292
|
|
20230720,095600,217010640,6480,6470,6480,6470,217
|
|
20230720,095500,215606640,6470,6470,6480,6470,331
|
|
20230720,095400,213465040,6470,6470,6470,6470,83
|
|
20230720,095300,212928030,6470,6480,6480,6470,369
|
|
20230720,095200,210540590,6470,6470,6470,6470,34
|
|
20230720,095100,210320610,6480,6480,6480,6480,6
|
|
20230720,095000,210281730,6480,6480,6480,6470,1703
|
|
20230720,094900,199251250,6490,6490,6490,6490,0
|
|
20230720,094800,199251250,6490,6490,6490,6490,334
|
|
20230720,094700,197083590,6490,6500,6500,6490,410
|
|
20230720,094600,194422680,6500,6500,6500,6500,0
|
|
20230720,094500,194422680,6500,6500,6500,6500,1
|
|
20230720,094400,194416180,6490,6490,6490,6490,212
|
|
20230720,094300,193040300,6490,6490,6490,6490,233
|
|
20230720,094200,191528130,6500,6490,6500,6490,413
|
|
20230720,094100,188847750,6490,6500,6500,6490,2551
|
|
20230720,094000,172285150,6510,6510,6510,6510,1
|
|
20230720,093900,172278640,6500,6500,6500,6500,48
|
|
20230720,093800,171966640,6500,6500,6500,6500,343
|
|
20230720,093700,169737140,6510,6500,6510,6500,818
|
|
20230720,093600,164418480,6490,6500,6500,6490,96
|
|
20230720,093500,163794500,6510,6500,6510,6500,553
|
|
20230720,093400,160199780,6490,6510,6510,6490,380
|
|
20230720,093300,157731920,6510,6500,6510,6500,921
|
|
20230720,093200,151741460,6500,6510,6510,6500,703
|
|
20230720,093100,147170530,6500,6500,6510,6500,1464
|
|
20230720,093000,137654510,6510,6500,6510,6500,689
|
|
20230720,092900,133173740,6510,6510,6510,6510,0
|
|
20230720,092800,133173740,6510,6500,6510,6490,2351
|
|
20230720,092700,117902440,6510,6500,6510,6500,1662
|
|
20230720,092600,107097910,6520,6510,6520,6510,316
|
|
20230720,092500,105040740,6500,6510,6510,6500,203
|
|
20230720,092400,103721210,6520,6510,6520,6510,853
|
|
20230720,092300,98163020,6520,6520,6520,6510,264
|
|
20230720,092200,96441900,6520,6510,6530,6510,470
|
|
20230720,092100,93375470,6520,6530,6540,6520,1322
|
|
20230720,092000,84743470,6530,6510,6530,6510,270
|
|
20230720,091900,82985480,6520,6520,6520,6500,743
|
|
20230720,091800,78144470,6520,6510,6520,6510,238
|
|
20230720,091700,76594770,6540,6510,6540,6510,166
|
|
20230720,091600,75514080,6540,6500,6540,6500,1915
|
|
20230720,091500,63038490,6490,6500,6520,6490,671
|
|
20230720,091400,58678580,6520,6490,6520,6490,207
|
|
20230720,091300,57335120,6520,6520,6530,6490,794
|
|
20230720,091200,52172980,6500,6500,6500,6490,600
|
|
20230720,091100,48273790,6480,6500,6500,6480,940
|
|
20230720,091000,42180490,6510,6490,6510,6470,859
|
|
20230720,090900,36618540,6470,6480,6510,6470,1194
|
|
20230720,090800,28887740,6480,6510,6510,6480,187
|
|
20230720,090700,27675950,6510,6470,6510,6470,437
|
|
20230720,090600,24848240,6470,6490,6490,6460,1576
|
|
20230720,090500,14651050,6480,6470,6480,6460,427
|
|
20230720,090400,11889000,6460,6500,6500,6460,343
|
|
20230720,090300,9662800,6490,6540,6540,6460,1141
|
|
20230720,090200,2268900,6540,6520,6540,6520,8
|
|
20230720,090100,2216680,6510,6530,6530,6490,218
|
|
20230720,090000,796870,6540,6590,6590,6530,121
|