627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,192400,262394250,6660,6660,6660,6660,1914
|
|
20230717,192300,262394250,6660,6660,6660,6660,0
|
|
20230717,192200,262394250,6660,6660,6660,6660,0
|
|
20230717,192100,262394250,6660,6660,6660,6660,0
|
|
20230717,192000,262394250,6660,6660,6660,6660,0
|
|
20230717,191900,262394250,6660,6660,6660,6660,0
|
|
20230717,191800,262394250,6660,6660,6660,6660,0
|
|
20230717,191700,262394250,6660,6660,6660,6660,0
|
|
20230717,191600,262394250,6660,6660,6660,6660,0
|
|
20230717,191500,262394250,6660,6660,6660,6660,0
|
|
20230717,191400,262394250,6660,6660,6660,6660,0
|
|
20230717,191300,262394250,6660,6660,6660,6660,0
|
|
20230717,191200,262394250,6660,6660,6660,6660,0
|
|
20230717,191100,262394250,6660,6660,6660,6660,0
|
|
20230717,191000,262394250,6660,6660,6660,6660,0
|
|
20230717,190900,262394250,6660,6660,6660,6660,0
|
|
20230717,190800,262394250,6660,6660,6660,6660,0
|
|
20230717,190700,262394250,6660,6660,6660,6660,0
|
|
20230717,190600,262394250,6660,6660,6660,6660,0
|
|
20230717,190500,262394250,6660,6660,6660,6660,0
|
|
20230717,190400,262394250,6660,6660,6660,6660,0
|
|
20230717,190300,262394250,6660,6660,6660,6660,0
|
|
20230717,190200,262394250,6660,6660,6660,6660,0
|
|
20230717,190100,262394250,6660,6660,6660,6660,0
|
|
20230717,190000,262394250,6660,6660,6660,6660,0
|
|
20230717,185900,262394250,6660,6660,6660,6660,0
|
|
20230717,185800,262394250,6660,6660,6660,6660,0
|
|
20230717,185700,262394250,6660,6660,6660,6660,0
|
|
20230717,185600,262394250,6660,6660,6660,6660,0
|
|
20230717,185500,262394250,6660,6660,6660,6660,0
|
|
20230717,185400,262394250,6660,6660,6660,6660,1914
|
|
20230717,185300,262394250,6660,6660,6660,6660,0
|
|
20230717,185200,262394250,6660,6660,6660,6660,0
|
|
20230717,185100,262394250,6660,6660,6660,6660,0
|
|
20230717,185000,262394250,6660,6660,6660,6660,0
|
|
20230717,184900,262394250,6660,6660,6660,6660,0
|
|
20230717,184800,262394250,6660,6660,6660,6660,0
|
|
20230717,184700,262394250,6660,6660,6660,6660,0
|
|
20230717,184600,262394250,6660,6660,6660,6660,0
|
|
20230717,184500,262394250,6660,6660,6660,6660,0
|
|
20230717,184400,262394250,6660,6660,6660,6660,0
|
|
20230717,184300,262394250,6660,6660,6660,6660,0
|
|
20230717,184200,262394250,6660,6660,6660,6660,0
|
|
20230717,184100,262394250,6660,6660,6660,6660,0
|
|
20230717,184000,262394250,6660,6660,6660,6660,0
|
|
20230717,183900,262394250,6660,6660,6660,6660,0
|
|
20230717,183800,262394250,6660,6660,6660,6660,0
|
|
20230717,183700,262394250,6660,6660,6660,6660,0
|
|
20230717,183600,262394250,6660,6660,6660,6660,0
|
|
20230717,183500,262394250,6660,6660,6660,6660,0
|
|
20230717,183400,262394250,6660,6660,6660,6660,0
|
|
20230717,183300,262394250,6660,6660,6660,6660,0
|
|
20230717,183200,262394250,6660,6660,6660,6660,0
|
|
20230717,183100,262394250,6660,6660,6660,6660,0
|
|
20230717,183000,262394250,6660,6660,6660,6660,0
|
|
20230717,182900,262394250,6660,6660,6660,6660,0
|
|
20230717,182800,262394250,6660,6660,6660,6660,0
|
|
20230717,182700,262394250,6660,6660,6660,6660,0
|
|
20230717,182600,262394250,6660,6660,6660,6660,0
|
|
20230717,182500,262394250,6660,6660,6660,6660,0
|
|
20230717,182400,262394250,6660,6660,6660,6660,1914
|
|
20230717,182300,262394250,6660,6660,6660,6660,0
|
|
20230717,182200,262394250,6660,6660,6660,6660,0
|
|
20230717,182100,262394250,6660,6660,6660,6660,0
|
|
20230717,182000,262394250,6660,6660,6660,6660,0
|
|
20230717,181900,262394250,6660,6660,6660,6660,0
|
|
20230717,181800,262394250,6660,6660,6660,6660,0
|
|
20230717,181700,262394250,6660,6660,6660,6660,0
|
|
20230717,181600,262394250,6660,6660,6660,6660,0
|
|
20230717,181500,262394250,6660,6660,6660,6660,0
|
|
20230717,181400,262394250,6660,6660,6660,6660,0
|
|
20230717,181300,262394250,6660,6660,6660,6660,0
|
|
20230717,181200,262394250,6660,6660,6660,6660,0
|
|
20230717,181100,262394250,6660,6660,6660,6660,0
|
|
20230717,181000,262394250,6660,6660,6660,6660,0
|
|
20230717,180900,262394250,6660,6660,6660,6660,0
|
|
20230717,180800,262394250,6660,6660,6660,6660,0
|
|
20230717,180700,262394250,6660,6660,6660,6660,0
|
|
20230717,180600,262394250,6660,6660,6660,6660,0
|
|
20230717,180500,262394250,6660,6660,6660,6660,0
|
|
20230717,180400,262394250,6660,6660,6660,6660,0
|
|
20230717,180300,262394250,6660,6660,6660,6660,0
|
|
20230717,180200,262394250,6660,6660,6660,6660,0
|
|
20230717,180100,262394250,6660,6660,6660,6660,0
|
|
20230717,180000,262394250,6660,6660,6660,6660,0
|
|
20230717,175900,262394250,6660,6660,6660,6660,0
|
|
20230717,175800,262394250,6660,6660,6660,6660,0
|
|
20230717,175700,262394250,6660,6660,6660,6660,0
|
|
20230717,175600,262394250,6660,6660,6660,6660,0
|
|
20230717,175500,262394250,6660,6660,6660,6660,0
|
|
20230717,175400,262394250,6660,6660,6660,6660,1914
|
|
20230717,175300,262394250,6660,6660,6660,6660,0
|
|
20230717,175200,262394250,6660,6660,6660,6660,0
|
|
20230717,175100,262394250,6660,6660,6660,6660,0
|
|
20230717,175000,262394250,6660,6660,6660,6660,0
|
|
20230717,174900,262394250,6660,6660,6660,6660,0
|
|
20230717,174800,262394250,6660,6660,6660,6660,0
|
|
20230717,174700,262394250,6660,6660,6660,6660,0
|
|
20230717,174600,262394250,6660,6660,6660,6660,0
|
|
20230717,174500,262394250,6660,6660,6660,6660,0
|
|
20230717,174400,262394250,6660,6660,6660,6660,0
|
|
20230717,174300,262394250,6660,6660,6660,6660,0
|
|
20230717,174200,262394250,6660,6660,6660,6660,0
|
|
20230717,174100,262394250,6660,6660,6660,6660,0
|
|
20230717,174000,262394250,6660,6660,6660,6660,0
|
|
20230717,173900,262394250,6660,6660,6660,6660,0
|
|
20230717,173800,262394250,6660,6660,6660,6660,0
|
|
20230717,173700,262394250,6660,6660,6660,6660,0
|
|
20230717,173600,262394250,6660,6660,6660,6660,0
|
|
20230717,173500,262394250,6660,6660,6660,6660,0
|
|
20230717,173400,262394250,6660,6660,6660,6660,0
|
|
20230717,173300,262394250,6660,6660,6660,6660,0
|
|
20230717,173200,262394250,6660,6660,6660,6660,0
|
|
20230717,173100,262394250,6660,6660,6660,6660,0
|
|
20230717,173000,262394250,6660,6660,6660,6660,0
|
|
20230717,172900,262394250,6660,6660,6660,6660,0
|
|
20230717,172800,262394250,6660,6660,6660,6660,0
|
|
20230717,172700,262394250,6660,6660,6660,6660,0
|
|
20230717,172600,262394250,6660,6660,6660,6660,0
|
|
20230717,172500,262394250,6660,6660,6660,6660,0
|
|
20230717,172400,262394250,6660,6660,6660,6660,1914
|
|
20230717,172300,262394250,6660,6660,6660,6660,0
|
|
20230717,172200,262394250,6660,6660,6660,6660,0
|
|
20230717,172100,262394250,6660,6660,6660,6660,0
|
|
20230717,172000,262394250,6660,6660,6660,6660,0
|
|
20230717,171900,262394250,6660,6660,6660,6660,0
|
|
20230717,171800,262394250,6660,6660,6660,6660,0
|
|
20230717,171700,262394250,6660,6660,6660,6660,0
|
|
20230717,171600,262394250,6660,6660,6660,6660,0
|
|
20230717,171500,262394250,6660,6660,6660,6660,0
|
|
20230717,171400,262394250,6660,6660,6660,6660,0
|
|
20230717,171300,262394250,6660,6660,6660,6660,0
|
|
20230717,171200,262394250,6660,6660,6660,6660,0
|
|
20230717,171100,262394250,6660,6660,6660,6660,0
|
|
20230717,171000,262394250,6660,6660,6660,6660,0
|
|
20230717,170900,262394250,6660,6660,6660,6660,0
|
|
20230717,170800,262394250,6660,6660,6660,6660,0
|
|
20230717,170700,262394250,6660,6660,6660,6660,0
|
|
20230717,170600,262394250,6660,6660,6660,6660,0
|
|
20230717,170500,262394250,6660,6660,6660,6660,0
|
|
20230717,170400,262394250,6660,6660,6660,6660,0
|
|
20230717,170300,262394250,6660,6660,6660,6660,0
|
|
20230717,170200,262394250,6660,6660,6660,6660,0
|
|
20230717,170100,262394250,6660,6660,6660,6660,0
|
|
20230717,170000,262394250,6660,6660,6660,6660,0
|
|
20230717,165900,262394250,6660,6660,6660,6660,0
|
|
20230717,165800,262394250,6660,6660,6660,6660,0
|
|
20230717,165700,262394250,6660,6660,6660,6660,0
|
|
20230717,165600,262394250,6660,6660,6660,6660,0
|
|
20230717,165500,262394250,6660,6660,6660,6660,0
|
|
20230717,165400,262394250,6660,6660,6660,6660,1914
|
|
20230717,165300,262394250,6660,6660,6660,6660,0
|
|
20230717,165200,262394250,6660,6660,6660,6660,0
|
|
20230717,165100,262394250,6660,6660,6660,6660,0
|
|
20230717,165000,262394250,6660,6660,6660,6660,0
|
|
20230717,164900,262394250,6660,6660,6660,6660,0
|
|
20230717,164800,262394250,6660,6660,6660,6660,0
|
|
20230717,164700,262394250,6660,6660,6660,6660,0
|
|
20230717,164600,262394250,6660,6660,6660,6660,0
|
|
20230717,164500,262394250,6660,6660,6660,6660,0
|
|
20230717,164400,262394250,6660,6660,6660,6660,0
|
|
20230717,164300,262394250,6660,6660,6660,6660,0
|
|
20230717,164200,262394250,6660,6660,6660,6660,0
|
|
20230717,164100,262394250,6660,6660,6660,6660,0
|
|
20230717,164000,262394250,6660,6660,6660,6660,0
|
|
20230717,163900,262394250,6660,6660,6660,6660,0
|
|
20230717,163800,262394250,6660,6660,6660,6660,0
|
|
20230717,163700,262394250,6660,6660,6660,6660,0
|
|
20230717,163600,262394250,6660,6660,6660,6660,0
|
|
20230717,163500,262394250,6660,6660,6660,6660,0
|
|
20230717,163400,262394250,6660,6660,6660,6660,0
|
|
20230717,163300,262394250,6660,6660,6660,6660,0
|
|
20230717,163200,262394250,6660,6660,6660,6660,0
|
|
20230717,163100,262394250,6660,6660,6660,6660,0
|
|
20230717,163000,262394250,6660,6660,6660,6660,0
|
|
20230717,162900,262394250,6660,6660,6660,6660,0
|
|
20230717,162800,262394250,6660,6660,6660,6660,0
|
|
20230717,162700,262394250,6660,6660,6660,6660,0
|
|
20230717,162600,262394250,6660,6660,6660,6660,0
|
|
20230717,162500,262394250,6660,6660,6660,6660,0
|
|
20230717,162400,262394250,6660,6660,6660,6660,1914
|
|
20230717,162300,262394250,6660,6660,6660,6660,0
|
|
20230717,162200,262394250,6660,6660,6660,6660,0
|
|
20230717,162100,262394250,6660,6660,6660,6660,0
|
|
20230717,162000,262394250,6660,6660,6660,6660,0
|
|
20230717,161900,262394250,6660,6660,6660,6660,0
|
|
20230717,161800,262394250,6660,6660,6660,6660,0
|
|
20230717,161700,262394250,6660,6660,6660,6660,0
|
|
20230717,161600,262394250,6660,6660,6660,6660,0
|
|
20230717,161500,262394250,6660,6660,6660,6660,0
|
|
20230717,161400,262394250,6660,6660,6660,6660,0
|
|
20230717,161300,262394250,6660,6660,6660,6660,0
|
|
20230717,161200,262394250,6660,6660,6660,6660,0
|
|
20230717,161100,262394250,6660,6660,6660,6660,0
|
|
20230717,161000,262394250,6660,6660,6660,6660,0
|
|
20230717,160900,262394250,6660,6660,6660,6660,0
|
|
20230717,160800,262394250,6660,6660,6660,6660,0
|
|
20230717,160700,262394250,6660,6660,6660,6660,0
|
|
20230717,160600,262394250,6660,6660,6660,6660,0
|
|
20230717,160500,262394250,6660,6660,6660,6660,0
|
|
20230717,160400,262394250,6660,6660,6660,6660,0
|
|
20230717,160300,262394250,6660,6660,6660,6660,0
|
|
20230717,160200,262394250,6660,6660,6660,6660,0
|
|
20230717,160100,262394250,6660,6660,6660,6660,0
|
|
20230717,160000,262394250,6660,6660,6660,6660,0
|
|
20230717,155900,262394250,6660,6660,6660,6660,0
|
|
20230717,155800,262394250,6660,6660,6660,6660,0
|
|
20230717,155700,262394250,6660,6660,6660,6660,0
|
|
20230717,155600,262394250,6660,6660,6660,6660,0
|
|
20230717,155500,262394250,6660,6660,6660,6660,0
|
|
20230717,155400,262394250,6660,6660,6660,6660,1914
|
|
20230717,155300,262394250,6660,6660,6660,6660,0
|
|
20230717,155200,262394250,6660,6660,6660,6660,0
|
|
20230717,155100,262394250,6660,6660,6660,6660,0
|
|
20230717,155000,262394250,6660,6660,6660,6660,0
|
|
20230717,154900,262394250,6660,6660,6660,6660,0
|
|
20230717,154800,262394250,6660,6660,6660,6660,0
|
|
20230717,154700,262394250,6660,6660,6660,6660,0
|
|
20230717,154600,262394250,6660,6660,6660,6660,0
|
|
20230717,154500,262394250,6660,6660,6660,6660,0
|
|
20230717,154400,262394250,6660,6660,6660,6660,0
|
|
20230717,154300,262394250,6660,6660,6660,6660,0
|
|
20230717,154200,262394250,6660,6660,6660,6660,0
|
|
20230717,154100,262394250,6660,6660,6660,6660,0
|
|
20230717,154000,262394250,6660,6660,6660,6660,0
|
|
20230717,153900,262394250,6660,6660,6660,6660,0
|
|
20230717,153800,262394250,6660,6660,6660,6660,0
|
|
20230717,153700,262394250,6660,6660,6660,6660,0
|
|
20230717,153600,262394250,6660,6660,6660,6660,0
|
|
20230717,153500,262394250,6660,6660,6660,6660,0
|
|
20230717,153400,262394250,6660,6660,6660,6660,0
|
|
20230717,153300,262394250,6660,6660,6660,6660,0
|
|
20230717,153200,262394250,6660,6660,6660,6660,0
|
|
20230717,153100,262394250,6660,6660,6660,6660,0
|
|
20230717,153000,262394250,6660,6660,6660,6660,1914
|
|
20230717,152900,249647010,6670,6670,6670,6670,0
|
|
20230717,152800,249647010,6670,6670,6670,6670,0
|
|
20230717,152700,249647010,6670,6670,6670,6670,0
|
|
20230717,152600,249647010,6670,6670,6670,6670,0
|
|
20230717,152500,249647010,6670,6670,6670,6670,0
|
|
20230717,152400,249647010,6670,6670,6670,6670,0
|
|
20230717,152300,249647010,6670,6670,6670,6670,0
|
|
20230717,152200,249647010,6670,6670,6670,6670,0
|
|
20230717,152100,249647010,6670,6670,6670,6670,0
|
|
20230717,152000,249647010,6670,6670,6670,6670,0
|
|
20230717,151900,249647010,6670,6670,6670,6670,1
|
|
20230717,151800,249640340,6670,6670,6670,6670,643
|
|
20230717,151700,245351530,6670,6670,6670,6670,0
|
|
20230717,151600,245351530,6670,6670,6670,6670,0
|
|
20230717,151500,245351530,6670,6700,6700,6670,751
|
|
20230717,151400,240339200,6690,6690,6690,6690,128
|
|
20230717,151300,239482880,6680,6680,6680,6680,15
|
|
20230717,151200,239382680,6690,6690,6690,6690,0
|
|
20230717,151100,239382680,6690,6690,6690,6690,1
|
|
20230717,151000,239375990,6690,6690,6690,6690,46
|
|
20230717,150900,239068250,6690,6690,6690,6690,157
|
|
20230717,150800,238017920,6700,6700,6700,6700,0
|
|
20230717,150700,238017920,6700,6700,6700,6700,0
|
|
20230717,150600,238017920,6700,6700,6700,6700,7
|
|
20230717,150500,237971020,6700,6700,6700,6700,0
|
|
20230717,150400,237971020,6700,6700,6700,6700,0
|
|
20230717,150300,237971020,6700,6700,6700,6700,15
|
|
20230717,150200,237870520,6700,6700,6700,6700,8
|
|
20230717,150100,237816920,6690,6690,6690,6690,300
|
|
20230717,150000,235809920,6690,6690,6690,6690,300
|
|
20230717,145900,233802920,6700,6700,6700,6700,0
|
|
20230717,145800,233802920,6700,6700,6700,6700,50
|
|
20230717,145700,233467920,6700,6700,6700,6700,42
|
|
20230717,145600,233186520,6700,6700,6700,6700,0
|
|
20230717,145500,233186520,6700,6700,6700,6700,480
|
|
20230717,145400,229970520,6700,6700,6700,6700,2
|
|
20230717,145300,229957120,6700,6700,6700,6700,0
|
|
20230717,145200,229957120,6700,6700,6700,6700,0
|
|
20230717,145100,229957120,6700,6700,6700,6700,70
|
|
20230717,145000,229488120,6700,6700,6700,6700,0
|
|
20230717,144900,229488120,6700,6700,6700,6700,0
|
|
20230717,144800,229488120,6700,6700,6700,6700,0
|
|
20230717,144700,229488120,6700,6700,6700,6700,0
|
|
20230717,144600,229488120,6700,6700,6700,6700,1
|
|
20230717,144500,229481420,6700,6700,6700,6700,38
|
|
20230717,144400,229226820,6710,6700,6710,6700,452
|
|
20230717,144300,226197520,6700,6700,6700,6700,201
|
|
20230717,144200,224850820,6700,6700,6700,6700,0
|
|
20230717,144100,224850820,6700,6700,6700,6700,0
|
|
20230717,144000,224850820,6700,6700,6700,6700,200
|
|
20230717,143900,223510820,6690,6690,6690,6690,130
|
|
20230717,143800,222641120,6690,6690,6690,6690,0
|
|
20230717,143700,222641120,6690,6690,6690,6690,5
|
|
20230717,143600,222607670,6690,6690,6690,6690,208
|
|
20230717,143500,221216150,6690,6690,6690,6690,0
|
|
20230717,143400,221216150,6690,6690,6690,6690,0
|
|
20230717,143300,221216150,6690,6690,6690,6690,1
|
|
20230717,143200,221209460,6690,6690,6690,6690,12
|
|
20230717,143100,221129180,6690,6690,6690,6690,1
|
|
20230717,143000,221122490,6700,6700,6700,6700,0
|
|
20230717,142900,221122490,6700,6700,6700,6700,0
|
|
20230717,142800,221122490,6700,6700,6700,6700,0
|
|
20230717,142700,221122490,6700,6700,6700,6700,0
|
|
20230717,142600,221122490,6700,6700,6700,6700,0
|
|
20230717,142500,221122490,6700,6700,6700,6700,0
|
|
20230717,142400,221122490,6700,6700,6700,6700,1
|
|
20230717,142300,221115790,6700,6700,6700,6700,30
|
|
20230717,142200,220914790,6700,6690,6700,6690,762
|
|
20230717,142100,215816810,6710,6700,6710,6700,21
|
|
20230717,142000,215675910,6710,6700,6710,6700,56
|
|
20230717,141900,215300200,6690,6690,6690,6690,189
|
|
20230717,141800,214035790,6700,6700,6700,6700,0
|
|
20230717,141700,214035790,6700,6700,6700,6700,409
|
|
20230717,141600,211295490,6700,6700,6700,6700,91
|
|
20230717,141500,210685790,6690,6690,6690,6690,0
|
|
20230717,141400,210685790,6690,6690,6690,6690,0
|
|
20230717,141300,210685790,6690,6690,6690,6690,27
|
|
20230717,141200,210505160,6700,6700,6700,6700,0
|
|
20230717,141100,210505160,6700,6700,6700,6700,0
|
|
20230717,141000,210505160,6700,6700,6700,6700,6
|
|
20230717,140900,210464960,6690,6690,6690,6690,0
|
|
20230717,140800,210464960,6690,6690,6690,6690,200
|
|
20230717,140700,209126960,6700,6700,6700,6700,100
|
|
20230717,140600,208456960,6710,6710,6710,6710,340
|
|
20230717,140500,206175560,6710,6710,6710,6710,465
|
|
20230717,140400,203055410,6740,6740,6740,6740,1293
|
|
20230717,140300,194340590,6750,6750,6750,6750,0
|
|
20230717,140200,194340590,6750,6750,6750,6750,73
|
|
20230717,140100,193847840,6750,6740,6750,6740,170
|
|
20230717,140000,192702030,6740,6730,6740,6730,23
|
|
20230717,135900,192547070,6730,6730,6730,6730,1000
|
|
20230717,135800,185817070,6730,6730,6730,6730,0
|
|
20230717,135700,185817070,6730,6730,6730,6730,0
|
|
20230717,135600,185817070,6730,6730,6730,6730,10
|
|
20230717,135500,185749770,6730,6730,6730,6730,20
|
|
20230717,135400,185615170,6730,6730,6730,6730,100
|
|
20230717,135300,184942170,6730,6720,6730,6720,106
|
|
20230717,135200,184229840,6680,6680,6680,6680,0
|
|
20230717,135100,184229840,6680,6680,6680,6680,0
|
|
20230717,135000,184229840,6680,6680,6680,6680,0
|
|
20230717,134900,184229840,6680,6680,6680,6680,0
|
|
20230717,134800,184229840,6680,6670,6680,6670,148
|
|
20230717,134700,183241680,6720,6720,6720,6720,48
|
|
20230717,134600,182919120,6730,6730,6730,6730,0
|
|
20230717,134500,182919120,6730,6690,6730,6690,1627
|
|
20230717,134400,172016400,6660,6660,6660,6660,0
|
|
20230717,134300,172016400,6660,6660,6660,6660,0
|
|
20230717,134200,172016400,6660,6670,6670,6660,10
|
|
20230717,134100,171949710,6680,6680,6680,6680,167
|
|
20230717,134000,170834150,6680,6680,6680,6680,51
|
|
20230717,133900,170493470,6660,6680,6680,6660,219
|
|
20230717,133800,169030720,6690,6690,6690,6690,0
|
|
20230717,133700,169030720,6690,6690,6690,6690,1
|
|
20230717,133600,169024030,6680,6680,6680,6680,0
|
|
20230717,133500,169024030,6680,6680,6680,6680,0
|
|
20230717,133400,169024030,6680,6680,6680,6680,624
|
|
20230717,133300,164855710,6660,6660,6660,6660,0
|
|
20230717,133200,164855710,6660,6660,6660,6660,0
|
|
20230717,133100,164855710,6660,6660,6660,6660,60
|
|
20230717,133000,164456110,6680,6680,6680,6680,0
|
|
20230717,132900,164456110,6680,6680,6680,6680,0
|
|
20230717,132800,164456110,6680,6680,6680,6680,0
|
|
20230717,132700,164456110,6680,6670,6680,6670,557
|
|
20230717,132600,160738420,6680,6680,6680,6680,0
|
|
20230717,132500,160738420,6680,6680,6680,6680,0
|
|
20230717,132400,160738420,6680,6680,6680,6680,57
|
|
20230717,132300,160357660,6670,6670,6670,6670,2
|
|
20230717,132200,160344320,6670,6670,6670,6670,2
|
|
20230717,132100,160330980,6670,6670,6670,6670,0
|
|
20230717,132000,160330980,6670,6670,6670,6670,0
|
|
20230717,131900,160330980,6670,6670,6670,6670,0
|
|
20230717,131800,160330980,6670,6670,6670,6670,0
|
|
20230717,131700,160330980,6670,6670,6670,6670,0
|
|
20230717,131600,160330980,6670,6670,6670,6670,21
|
|
20230717,131500,160190910,6670,6670,6670,6670,0
|
|
20230717,131400,160190910,6670,6670,6670,6670,13
|
|
20230717,131300,160104200,6670,6670,6670,6670,1
|
|
20230717,131200,160097530,6670,6670,6670,6670,256
|
|
20230717,131100,158390010,6670,6670,6670,6670,0
|
|
20230717,131000,158390010,6670,6670,6670,6670,0
|
|
20230717,130900,158390010,6670,6670,6670,6670,160
|
|
20230717,130800,157322810,6670,6670,6670,6670,84
|
|
20230717,130700,156762530,6650,6650,6650,6650,0
|
|
20230717,130600,156762530,6650,6650,6650,6650,255
|
|
20230717,130500,155066780,6660,6660,6660,6660,0
|
|
20230717,130400,155066780,6660,6660,6660,6660,377
|
|
20230717,130300,152555960,6660,6660,6660,6660,0
|
|
20230717,130200,152555960,6660,6660,6660,6660,0
|
|
20230717,130100,152555960,6660,6660,6660,6660,0
|
|
20230717,130000,152555960,6660,6660,6660,6660,0
|
|
20230717,125900,152555960,6660,6660,6660,6660,300
|
|
20230717,125800,150557960,6660,6660,6660,6660,0
|
|
20230717,125700,150557960,6660,6660,6660,6660,120
|
|
20230717,125600,149758760,6660,6660,6660,6660,0
|
|
20230717,125500,149758760,6660,6660,6660,6660,0
|
|
20230717,125400,149758760,6660,6660,6660,6660,0
|
|
20230717,125300,149758760,6660,6660,6660,6660,0
|
|
20230717,125200,149758760,6660,6660,6660,6660,0
|
|
20230717,125100,149758760,6660,6660,6660,6660,0
|
|
20230717,125000,149758760,6660,6660,6660,6660,0
|
|
20230717,124900,149758760,6660,6660,6660,6660,0
|
|
20230717,124800,149758760,6660,6660,6660,6660,0
|
|
20230717,124700,149758760,6660,6660,6660,6660,0
|
|
20230717,124600,149758760,6660,6660,6660,6660,0
|
|
20230717,124500,149758760,6660,6660,6660,6660,0
|
|
20230717,124400,149758760,6660,6660,6660,6660,0
|
|
20230717,124300,149758760,6660,6660,6660,6660,0
|
|
20230717,124200,149758760,6660,6660,6660,6660,0
|
|
20230717,124100,149758760,6660,6660,6660,6660,0
|
|
20230717,124000,149758760,6660,6660,6660,6660,0
|
|
20230717,123900,149758760,6660,6660,6660,6660,0
|
|
20230717,123800,149758760,6660,6660,6660,6660,0
|
|
20230717,123700,149758760,6660,6660,6660,6660,8
|
|
20230717,123600,149705480,6660,6660,6660,6660,0
|
|
20230717,123500,149705480,6660,6660,6660,6660,0
|
|
20230717,123400,149705480,6660,6660,6660,6660,0
|
|
20230717,123300,149705480,6660,6660,6660,6660,559
|
|
20230717,123200,145982540,6650,6650,6650,6650,0
|
|
20230717,123100,145982540,6650,6650,6650,6650,0
|
|
20230717,123000,145982540,6650,6650,6650,6650,11
|
|
20230717,122900,145909390,6660,6660,6660,6660,0
|
|
20230717,122800,145909390,6660,6660,6660,6660,0
|
|
20230717,122700,145909390,6660,6660,6660,6660,0
|
|
20230717,122600,145909390,6660,6660,6660,6660,1
|
|
20230717,122500,145902730,6650,6650,6650,6650,0
|
|
20230717,122400,145902730,6650,6650,6650,6650,0
|
|
20230717,122300,145902730,6650,6640,6650,6640,170
|
|
20230717,122200,144772930,6640,6640,6640,6640,0
|
|
20230717,122100,144772930,6640,6640,6640,6640,0
|
|
20230717,122000,144772930,6640,6640,6640,6640,0
|
|
20230717,121900,144772930,6640,6640,6640,6640,0
|
|
20230717,121800,144772930,6640,6640,6640,6640,0
|
|
20230717,121700,144772930,6640,6640,6640,6640,0
|
|
20230717,121600,144772930,6640,6640,6640,6640,0
|
|
20230717,121500,144772930,6640,6640,6640,6640,0
|
|
20230717,121400,144772930,6640,6640,6640,6640,0
|
|
20230717,121300,144772930,6640,6640,6640,6640,0
|
|
20230717,121200,144772930,6640,6640,6640,6640,0
|
|
20230717,121100,144772930,6640,6640,6640,6640,0
|
|
20230717,121000,144772930,6640,6640,6640,6640,0
|
|
20230717,120900,144772930,6640,6640,6640,6640,65
|
|
20230717,120800,144341330,6630,6630,6630,6630,0
|
|
20230717,120700,144341330,6630,6630,6630,6630,0
|
|
20230717,120600,144341330,6630,6630,6630,6630,590
|
|
20230717,120500,140429630,6670,6670,6670,6670,5
|
|
20230717,120400,140396280,6680,6680,6680,6680,0
|
|
20230717,120300,140396280,6680,6680,6680,6680,0
|
|
20230717,120200,140396280,6680,6680,6680,6680,0
|
|
20230717,120100,140396280,6680,6680,6680,6680,0
|
|
20230717,120000,140396280,6680,6680,6680,6680,0
|
|
20230717,115900,140396280,6680,6680,6680,6680,0
|
|
20230717,115800,140396280,6680,6680,6680,6680,0
|
|
20230717,115700,140396280,6680,6680,6680,6680,0
|
|
20230717,115600,140396280,6680,6680,6680,6680,0
|
|
20230717,115500,140396280,6680,6680,6680,6680,0
|
|
20230717,115400,140396280,6680,6680,6680,6680,0
|
|
20230717,115300,140396280,6680,6680,6680,6680,0
|
|
20230717,115200,140396280,6680,6680,6680,6680,1
|
|
20230717,115100,140389600,6620,6620,6620,6620,0
|
|
20230717,115000,140389600,6620,6620,6620,6620,0
|
|
20230717,114900,140389600,6620,6650,6650,6620,20
|
|
20230717,114800,140257150,6660,6660,6660,6660,0
|
|
20230717,114700,140257150,6660,6660,6660,6660,0
|
|
20230717,114600,140257150,6660,6660,6660,6660,222
|
|
20230717,114500,138778630,6610,6680,6680,6610,2921
|
|
20230717,114400,119368940,6690,6690,6690,6690,0
|
|
20230717,114300,119368940,6690,6690,6690,6690,0
|
|
20230717,114200,119368940,6690,6690,6690,6690,0
|
|
20230717,114100,119368940,6690,6690,6690,6690,0
|
|
20230717,114000,119368940,6690,6690,6690,6690,0
|
|
20230717,113900,119368940,6690,6690,6690,6690,9
|
|
20230717,113800,119308730,6690,6690,6690,6690,0
|
|
20230717,113700,119308730,6690,6690,6690,6690,50
|
|
20230717,113600,118974230,6690,6690,6690,6690,0
|
|
20230717,113500,118974230,6690,6690,6690,6690,0
|
|
20230717,113400,118974230,6690,6690,6690,6690,3
|
|
20230717,113300,118954160,6680,6680,6680,6680,0
|
|
20230717,113200,118954160,6680,6680,6680,6680,0
|
|
20230717,113100,118954160,6680,6680,6680,6680,0
|
|
20230717,113000,118954160,6680,6680,6680,6680,85
|
|
20230717,112900,118386360,6680,6680,6680,6680,15
|
|
20230717,112800,118286160,6690,6690,6690,6690,0
|
|
20230717,112700,118286160,6690,6690,6690,6690,5
|
|
20230717,112600,118252710,6680,6660,6680,6660,397
|
|
20230717,112500,115601750,6660,6660,6660,6660,0
|
|
20230717,112400,115601750,6660,6660,6660,6660,10
|
|
20230717,112300,115535150,6660,6660,6660,6660,0
|
|
20230717,112200,115535150,6660,6660,6660,6660,10
|
|
20230717,112100,115468550,6660,6660,6660,6660,0
|
|
20230717,112000,115468550,6660,6660,6660,6660,3
|
|
20230717,111900,115448570,6660,6660,6660,6660,0
|
|
20230717,111800,115448570,6660,6660,6660,6660,0
|
|
20230717,111700,115448570,6660,6660,6660,6660,0
|
|
20230717,111600,115448570,6660,6630,6660,6630,168
|
|
20230717,111500,114330230,6670,6670,6670,6670,0
|
|
20230717,111400,114330230,6670,6670,6670,6670,207
|
|
20230717,111300,112949540,6610,6610,6610,6610,0
|
|
20230717,111200,112949540,6610,6660,6660,6610,3400
|
|
20230717,111100,90429320,6690,6690,6690,6690,240
|
|
20230717,111000,88823720,6690,6690,6690,6690,0
|
|
20230717,110900,88823720,6690,6660,6690,6650,39
|
|
20230717,110800,88563640,6690,6690,6690,6690,573
|
|
20230717,110700,84730270,6690,6690,6690,6690,0
|
|
20230717,110600,84730270,6690,6670,6690,6670,430
|
|
20230717,110500,81857020,6670,6670,6670,6670,0
|
|
20230717,110400,81857020,6670,6670,6670,6670,0
|
|
20230717,110300,81857020,6670,6670,6670,6670,162
|
|
20230717,110200,80776480,6650,6650,6650,6650,0
|
|
20230717,110100,80776480,6650,6650,6650,6650,30
|
|
20230717,110000,80576980,6650,6650,6650,6650,0
|
|
20230717,105900,80576980,6650,6650,6650,6650,0
|
|
20230717,105800,80576980,6650,6650,6650,6650,0
|
|
20230717,105700,80576980,6650,6650,6650,6650,0
|
|
20230717,105600,80576980,6650,6650,6650,6650,0
|
|
20230717,105500,80576980,6650,6650,6650,6650,1
|
|
20230717,105400,80570330,6650,6650,6650,6650,80
|
|
20230717,105300,80038330,6650,6650,6650,6650,0
|
|
20230717,105200,80038330,6650,6650,6650,6650,0
|
|
20230717,105100,80038330,6650,6650,6650,6650,3
|
|
20230717,105000,80018380,6650,6650,6650,6650,62
|
|
20230717,104900,79606080,6670,6670,6670,6670,0
|
|
20230717,104800,79606080,6670,6670,6670,6670,0
|
|
20230717,104700,79606080,6670,6670,6670,6670,56
|
|
20230717,104600,79232560,6690,6690,6690,6690,1
|
|
20230717,104500,79225870,6690,6690,6690,6690,0
|
|
20230717,104400,79225870,6690,6690,6690,6690,0
|
|
20230717,104300,79225870,6690,6690,6690,6690,102
|
|
20230717,104200,78543490,6690,6690,6690,6690,0
|
|
20230717,104100,78543490,6690,6690,6690,6670,146
|
|
20230717,104000,77568350,6690,6670,6690,6670,692
|
|
20230717,103900,72946940,6670,6670,6670,6670,2
|
|
20230717,103800,72933600,6650,6650,6650,6650,0
|
|
20230717,103700,72933600,6650,6650,6650,6650,1
|
|
20230717,103600,72926950,6660,6660,6660,6660,30
|
|
20230717,103500,72727150,6650,6650,6650,6650,98
|
|
20230717,103400,72075450,6650,6650,6650,6650,0
|
|
20230717,103300,72075450,6650,6650,6650,6650,0
|
|
20230717,103200,72075450,6650,6650,6650,6650,0
|
|
20230717,103100,72075450,6650,6650,6650,6650,0
|
|
20230717,103000,72075450,6650,6650,6650,6650,0
|
|
20230717,102900,72075450,6650,6650,6650,6650,0
|
|
20230717,102800,72075450,6650,6650,6650,6650,0
|
|
20230717,102700,72075450,6650,6650,6650,6650,10
|
|
20230717,102600,72008950,6650,6650,6650,6650,0
|
|
20230717,102500,72008950,6650,6650,6650,6650,0
|
|
20230717,102400,72008950,6650,6650,6650,6650,0
|
|
20230717,102300,72008950,6650,6650,6650,6650,100
|
|
20230717,102200,71343950,6650,6650,6650,6650,0
|
|
20230717,102100,71343950,6650,6650,6650,6650,0
|
|
20230717,102000,71343950,6650,6660,6660,6650,6
|
|
20230717,101900,71304030,6660,6660,6660,6660,0
|
|
20230717,101800,71304030,6660,6660,6660,6660,0
|
|
20230717,101700,71304030,6660,6660,6660,6660,0
|
|
20230717,101600,71304030,6660,6650,6660,6650,41
|
|
20230717,101500,71031090,6650,6640,6650,6640,101
|
|
20230717,101400,70359450,6630,6630,6630,6630,0
|
|
20230717,101300,70359450,6630,6630,6630,6630,50
|
|
20230717,101200,70027950,6630,6630,6630,6630,0
|
|
20230717,101100,70027950,6630,6610,6630,6610,105
|
|
20230717,101000,69333800,6610,6610,6610,6610,0
|
|
20230717,100900,69333800,6610,6610,6610,6610,0
|
|
20230717,100800,69333800,6610,6610,6610,6610,0
|
|
20230717,100700,69333800,6610,6610,6610,6610,0
|
|
20230717,100600,69333800,6610,6620,6620,6610,200
|
|
20230717,100500,68011790,6610,6610,6610,6610,0
|
|
20230717,100400,68011790,6610,6620,6620,6610,168
|
|
20230717,100300,66900060,6640,6640,6640,6640,0
|
|
20230717,100200,66900060,6640,6640,6640,6640,0
|
|
20230717,100100,66900060,6640,6640,6640,6640,0
|
|
20230717,100000,66900060,6640,6640,6640,6640,28
|
|
20230717,095900,66714140,6640,6650,6650,6640,67
|
|
20230717,095800,66269250,6640,6640,6640,6640,0
|
|
20230717,095700,66269250,6640,6640,6640,6640,2
|
|
20230717,095600,66255970,6640,6640,6640,6640,0
|
|
20230717,095500,66255970,6640,6640,6640,6640,0
|
|
20230717,095400,66255970,6640,6640,6640,6640,5
|
|
20230717,095300,66222770,6650,6650,6650,6650,0
|
|
20230717,095200,66222770,6650,6640,6650,6640,82
|
|
20230717,095100,65677670,6640,6640,6640,6640,20
|
|
20230717,095000,65544870,6640,6640,6640,6640,745
|
|
20230717,094900,60598070,6610,6600,6610,6600,301
|
|
20230717,094800,58608470,6610,6600,6610,6600,85
|
|
20230717,094700,58046760,6600,6600,6600,6600,0
|
|
20230717,094600,58046760,6600,6600,6600,6600,0
|
|
20230717,094500,58046760,6600,6600,6600,6600,1
|
|
20230717,094400,58040160,6600,6600,6600,6600,0
|
|
20230717,094300,58040160,6600,6620,6620,6600,1680
|
|
20230717,094200,46950250,6640,6640,6640,6640,1
|
|
20230717,094100,46943610,6640,6640,6640,6640,1
|
|
20230717,094000,46936970,6640,6640,6640,6640,1
|
|
20230717,093900,46930330,6640,6640,6640,6640,1
|
|
20230717,093800,46923690,6640,6640,6640,6640,3
|
|
20230717,093700,46903770,6610,6610,6610,6610,1
|
|
20230717,093600,46897160,6600,6600,6600,6600,0
|
|
20230717,093500,46897160,6600,6610,6610,6600,800
|
|
20230717,093400,41616560,6630,6630,6630,6630,1
|
|
20230717,093300,41609930,6600,6600,6600,6600,0
|
|
20230717,093200,41609930,6600,6600,6600,6600,0
|
|
20230717,093100,41609930,6600,6600,6600,6600,0
|
|
20230717,093000,41609930,6600,6600,6600,6600,35
|
|
20230717,092900,41378930,6600,6600,6600,6600,35
|
|
20230717,092800,41147930,6600,6600,6600,6600,0
|
|
20230717,092700,41147930,6600,6620,6620,6600,2000
|
|
20230717,092600,27934870,6620,6620,6620,6620,0
|
|
20230717,092500,27934870,6620,6620,6620,6620,57
|
|
20230717,092400,27557530,6630,6630,6630,6630,0
|
|
20230717,092300,27557530,6630,6630,6630,6630,20
|
|
20230717,092200,27424930,6620,6620,6620,6620,0
|
|
20230717,092100,27424930,6620,6620,6620,6620,0
|
|
20230717,092000,27424930,6620,6620,6620,6620,30
|
|
20230717,091900,27226330,6620,6630,6630,6620,35
|
|
20230717,091800,26994480,6630,6630,6630,6630,0
|
|
20230717,091700,26994480,6630,6630,6630,6630,0
|
|
20230717,091600,26994480,6630,6630,6630,6630,70
|
|
20230717,091500,26530380,6630,6630,6630,6630,3
|
|
20230717,091400,26510490,6640,6640,6640,6640,0
|
|
20230717,091300,26510490,6640,6640,6640,6640,84
|
|
20230717,091200,25952730,6640,6640,6640,6640,1
|
|
20230717,091100,25946090,6640,6640,6640,6640,1
|
|
20230717,091000,25939450,6640,6640,6640,6640,60
|
|
20230717,090900,25541050,6640,6640,6640,6640,30
|
|
20230717,090800,25341850,6640,6660,6660,6640,180
|
|
20230717,090700,24146450,6660,6660,6660,6660,1
|
|
20230717,090600,24139790,6670,6670,6670,6670,1
|
|
20230717,090500,24133120,6610,6610,6610,6610,60
|
|
20230717,090400,23736520,6610,6610,6610,6610,595
|
|
20230717,090300,19803570,6600,6610,6610,6600,1007
|
|
20230717,090200,13147500,6610,6610,6610,6610,25
|
|
20230717,090100,12982250,6650,6620,6650,6620,8
|
|
20230717,090000,12929170,6620,6610,6620,6610,1956
|