630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192700,397565730,6530,6530,6530,6530,802
|
|
20230718,192600,397565730,6530,6530,6530,6530,0
|
|
20230718,192500,397565730,6530,6530,6530,6530,0
|
|
20230718,192400,397565730,6530,6530,6530,6530,0
|
|
20230718,192300,397565730,6530,6530,6530,6530,0
|
|
20230718,192200,397565730,6530,6530,6530,6530,0
|
|
20230718,192100,397565730,6530,6530,6530,6530,0
|
|
20230718,192000,397565730,6530,6530,6530,6530,0
|
|
20230718,191900,397565730,6530,6530,6530,6530,0
|
|
20230718,191800,397565730,6530,6530,6530,6530,0
|
|
20230718,191700,397565730,6530,6530,6530,6530,0
|
|
20230718,191600,397565730,6530,6530,6530,6530,0
|
|
20230718,191500,397565730,6530,6530,6530,6530,0
|
|
20230718,191400,397565730,6530,6530,6530,6530,0
|
|
20230718,191300,397565730,6530,6530,6530,6530,0
|
|
20230718,191200,397565730,6530,6530,6530,6530,0
|
|
20230718,191100,397565730,6530,6530,6530,6530,0
|
|
20230718,191000,397565730,6530,6530,6530,6530,0
|
|
20230718,190900,397565730,6530,6530,6530,6530,0
|
|
20230718,190800,397565730,6530,6530,6530,6530,0
|
|
20230718,190700,397565730,6530,6530,6530,6530,0
|
|
20230718,190600,397565730,6530,6530,6530,6530,0
|
|
20230718,190500,397565730,6530,6530,6530,6530,0
|
|
20230718,190400,397565730,6530,6530,6530,6530,0
|
|
20230718,190300,397565730,6530,6530,6530,6530,0
|
|
20230718,190200,397565730,6530,6530,6530,6530,0
|
|
20230718,190100,397565730,6530,6530,6530,6530,0
|
|
20230718,190000,397565730,6530,6530,6530,6530,0
|
|
20230718,185900,397565730,6530,6530,6530,6530,0
|
|
20230718,185800,397565730,6530,6530,6530,6530,0
|
|
20230718,185700,397565730,6530,6530,6530,6530,802
|
|
20230718,185600,397565730,6530,6530,6530,6530,0
|
|
20230718,185500,397565730,6530,6530,6530,6530,0
|
|
20230718,185400,397565730,6530,6530,6530,6530,0
|
|
20230718,185300,397565730,6530,6530,6530,6530,0
|
|
20230718,185200,397565730,6530,6530,6530,6530,0
|
|
20230718,185100,397565730,6530,6530,6530,6530,0
|
|
20230718,185000,397565730,6530,6530,6530,6530,0
|
|
20230718,184900,397565730,6530,6530,6530,6530,0
|
|
20230718,184800,397565730,6530,6530,6530,6530,0
|
|
20230718,184700,397565730,6530,6530,6530,6530,0
|
|
20230718,184600,397565730,6530,6530,6530,6530,0
|
|
20230718,184500,397565730,6530,6530,6530,6530,0
|
|
20230718,184400,397565730,6530,6530,6530,6530,0
|
|
20230718,184300,397565730,6530,6530,6530,6530,0
|
|
20230718,184200,397565730,6530,6530,6530,6530,0
|
|
20230718,184100,397565730,6530,6530,6530,6530,0
|
|
20230718,184000,397565730,6530,6530,6530,6530,0
|
|
20230718,183900,397565730,6530,6530,6530,6530,0
|
|
20230718,183800,397565730,6530,6530,6530,6530,0
|
|
20230718,183700,397565730,6530,6530,6530,6530,0
|
|
20230718,183600,397565730,6530,6530,6530,6530,0
|
|
20230718,183500,397565730,6530,6530,6530,6530,0
|
|
20230718,183400,397565730,6530,6530,6530,6530,0
|
|
20230718,183300,397565730,6530,6530,6530,6530,0
|
|
20230718,183200,397565730,6530,6530,6530,6530,0
|
|
20230718,183100,397565730,6530,6530,6530,6530,0
|
|
20230718,183000,397565730,6530,6530,6530,6530,0
|
|
20230718,182900,397565730,6530,6530,6530,6530,0
|
|
20230718,182800,397565730,6530,6530,6530,6530,0
|
|
20230718,182700,397565730,6530,6530,6530,6530,802
|
|
20230718,182600,397565730,6530,6530,6530,6530,0
|
|
20230718,182500,397565730,6530,6530,6530,6530,0
|
|
20230718,182400,397565730,6530,6530,6530,6530,0
|
|
20230718,182300,397565730,6530,6530,6530,6530,0
|
|
20230718,182200,397565730,6530,6530,6530,6530,0
|
|
20230718,182100,397565730,6530,6530,6530,6530,0
|
|
20230718,182000,397565730,6530,6530,6530,6530,0
|
|
20230718,181900,397565730,6530,6530,6530,6530,0
|
|
20230718,181800,397565730,6530,6530,6530,6530,0
|
|
20230718,181700,397565730,6530,6530,6530,6530,0
|
|
20230718,181600,397565730,6530,6530,6530,6530,0
|
|
20230718,181500,397565730,6530,6530,6530,6530,0
|
|
20230718,181400,397565730,6530,6530,6530,6530,0
|
|
20230718,181300,397565730,6530,6530,6530,6530,0
|
|
20230718,181200,397565730,6530,6530,6530,6530,0
|
|
20230718,181100,397565730,6530,6530,6530,6530,0
|
|
20230718,181000,397565730,6530,6530,6530,6530,0
|
|
20230718,180900,397565730,6530,6530,6530,6530,0
|
|
20230718,180800,397565730,6530,6530,6530,6530,0
|
|
20230718,180700,397565730,6530,6530,6530,6530,0
|
|
20230718,180600,397565730,6530,6530,6530,6530,0
|
|
20230718,180500,397565730,6530,6530,6530,6530,0
|
|
20230718,180400,397565730,6530,6530,6530,6530,0
|
|
20230718,180300,397565730,6530,6530,6530,6530,0
|
|
20230718,180200,397565730,6530,6530,6530,6530,0
|
|
20230718,180100,397565730,6530,6530,6530,6530,0
|
|
20230718,180000,397565730,6530,6530,6530,6530,0
|
|
20230718,175900,397565730,6530,6530,6530,6530,0
|
|
20230718,175800,397565730,6530,6530,6530,6530,0
|
|
20230718,175700,397565730,6530,6530,6530,6530,802
|
|
20230718,175600,397565730,6530,6530,6530,6530,0
|
|
20230718,175500,397565730,6530,6530,6530,6530,0
|
|
20230718,175400,397565730,6530,6530,6530,6530,0
|
|
20230718,175300,397565730,6530,6530,6530,6530,0
|
|
20230718,175200,397565730,6530,6530,6530,6530,0
|
|
20230718,175100,397565730,6530,6530,6530,6530,0
|
|
20230718,175000,397565730,6530,6530,6530,6530,0
|
|
20230718,174900,397565730,6530,6530,6530,6530,0
|
|
20230718,174800,397565730,6530,6530,6530,6530,0
|
|
20230718,174700,397565730,6530,6530,6530,6530,0
|
|
20230718,174600,397565730,6530,6530,6530,6530,0
|
|
20230718,174500,397565730,6530,6530,6530,6530,0
|
|
20230718,174400,397565730,6530,6530,6530,6530,0
|
|
20230718,174300,397565730,6530,6530,6530,6530,0
|
|
20230718,174200,397565730,6530,6530,6530,6530,0
|
|
20230718,174100,397565730,6530,6530,6530,6530,0
|
|
20230718,174000,397565730,6530,6530,6530,6530,0
|
|
20230718,173900,397565730,6530,6530,6530,6530,0
|
|
20230718,173800,397565730,6530,6530,6530,6530,0
|
|
20230718,173700,397565730,6530,6530,6530,6530,0
|
|
20230718,173600,397565730,6530,6530,6530,6530,0
|
|
20230718,173500,397565730,6530,6530,6530,6530,0
|
|
20230718,173400,397565730,6530,6530,6530,6530,0
|
|
20230718,173300,397565730,6530,6530,6530,6530,0
|
|
20230718,173200,397565730,6530,6530,6530,6530,0
|
|
20230718,173100,397565730,6530,6530,6530,6530,0
|
|
20230718,173000,397565730,6530,6530,6530,6530,0
|
|
20230718,172900,397565730,6530,6530,6530,6530,0
|
|
20230718,172800,397565730,6530,6530,6530,6530,0
|
|
20230718,172700,397565730,6530,6530,6530,6530,802
|
|
20230718,172600,397565730,6530,6530,6530,6530,0
|
|
20230718,172500,397565730,6530,6530,6530,6530,0
|
|
20230718,172400,397565730,6530,6530,6530,6530,0
|
|
20230718,172300,397565730,6530,6530,6530,6530,0
|
|
20230718,172200,397565730,6530,6530,6530,6530,0
|
|
20230718,172100,397565730,6530,6530,6530,6530,0
|
|
20230718,172000,397565730,6530,6530,6530,6530,0
|
|
20230718,171900,397565730,6530,6530,6530,6530,0
|
|
20230718,171800,397565730,6530,6530,6530,6530,0
|
|
20230718,171700,397565730,6530,6530,6530,6530,0
|
|
20230718,171600,397565730,6530,6530,6530,6530,0
|
|
20230718,171500,397565730,6530,6530,6530,6530,0
|
|
20230718,171400,397565730,6530,6530,6530,6530,0
|
|
20230718,171300,397565730,6530,6530,6530,6530,0
|
|
20230718,171200,397565730,6530,6530,6530,6530,0
|
|
20230718,171100,397565730,6530,6530,6530,6530,0
|
|
20230718,171000,397565730,6530,6530,6530,6530,0
|
|
20230718,170900,397565730,6530,6530,6530,6530,0
|
|
20230718,170800,397565730,6530,6530,6530,6530,0
|
|
20230718,170700,397565730,6530,6530,6530,6530,0
|
|
20230718,170600,397565730,6530,6530,6530,6530,0
|
|
20230718,170500,397565730,6530,6530,6530,6530,0
|
|
20230718,170400,397565730,6530,6530,6530,6530,0
|
|
20230718,170300,397565730,6530,6530,6530,6530,0
|
|
20230718,170200,397565730,6530,6530,6530,6530,0
|
|
20230718,170100,397565730,6530,6530,6530,6530,0
|
|
20230718,170000,397565730,6530,6530,6530,6530,0
|
|
20230718,165900,397565730,6530,6530,6530,6530,0
|
|
20230718,165800,397565730,6530,6530,6530,6530,0
|
|
20230718,165700,397565730,6530,6530,6530,6530,802
|
|
20230718,165600,397565730,6530,6530,6530,6530,0
|
|
20230718,165500,397565730,6530,6530,6530,6530,0
|
|
20230718,165400,397565730,6530,6530,6530,6530,0
|
|
20230718,165300,397565730,6530,6530,6530,6530,0
|
|
20230718,165200,397565730,6530,6530,6530,6530,0
|
|
20230718,165100,397565730,6530,6530,6530,6530,0
|
|
20230718,165000,397565730,6530,6530,6530,6530,0
|
|
20230718,164900,397565730,6530,6530,6530,6530,0
|
|
20230718,164800,397565730,6530,6530,6530,6530,0
|
|
20230718,164700,397565730,6530,6530,6530,6530,0
|
|
20230718,164600,397565730,6530,6530,6530,6530,0
|
|
20230718,164500,397565730,6530,6530,6530,6530,0
|
|
20230718,164400,397565730,6530,6530,6530,6530,0
|
|
20230718,164300,397565730,6530,6530,6530,6530,0
|
|
20230718,164200,397565730,6530,6530,6530,6530,0
|
|
20230718,164100,397565730,6530,6530,6530,6530,0
|
|
20230718,164000,397565730,6530,6530,6530,6530,0
|
|
20230718,163900,397565730,6530,6530,6530,6530,0
|
|
20230718,163800,397565730,6530,6530,6530,6530,0
|
|
20230718,163700,397565730,6530,6530,6530,6530,0
|
|
20230718,163600,397565730,6530,6530,6530,6530,0
|
|
20230718,163500,397565730,6530,6530,6530,6530,0
|
|
20230718,163400,397565730,6530,6530,6530,6530,0
|
|
20230718,163300,397565730,6530,6530,6530,6530,0
|
|
20230718,163200,397565730,6530,6530,6530,6530,0
|
|
20230718,163100,397565730,6530,6530,6530,6530,0
|
|
20230718,163000,397565730,6530,6530,6530,6530,0
|
|
20230718,162900,397565730,6530,6530,6530,6530,0
|
|
20230718,162800,397565730,6530,6530,6530,6530,0
|
|
20230718,162700,397565730,6530,6530,6530,6530,802
|
|
20230718,162600,397565730,6530,6530,6530,6530,0
|
|
20230718,162500,397565730,6530,6530,6530,6530,0
|
|
20230718,162400,397565730,6530,6530,6530,6530,0
|
|
20230718,162300,397565730,6530,6530,6530,6530,0
|
|
20230718,162200,397565730,6530,6530,6530,6530,0
|
|
20230718,162100,397565730,6530,6530,6530,6530,0
|
|
20230718,162000,397565730,6530,6530,6530,6530,0
|
|
20230718,161900,397565730,6530,6530,6530,6530,0
|
|
20230718,161800,397565730,6530,6530,6530,6530,0
|
|
20230718,161700,397565730,6530,6530,6530,6530,0
|
|
20230718,161600,397565730,6530,6530,6530,6530,0
|
|
20230718,161500,397565730,6530,6530,6530,6530,0
|
|
20230718,161400,397565730,6530,6530,6530,6530,0
|
|
20230718,161300,397565730,6530,6530,6530,6530,0
|
|
20230718,161200,397565730,6530,6530,6530,6530,0
|
|
20230718,161100,397565730,6530,6530,6530,6530,0
|
|
20230718,161000,397565730,6530,6530,6530,6530,0
|
|
20230718,160900,397565730,6530,6530,6530,6530,0
|
|
20230718,160800,397565730,6530,6530,6530,6530,0
|
|
20230718,160700,397565730,6530,6530,6530,6530,0
|
|
20230718,160600,397565730,6530,6530,6530,6530,0
|
|
20230718,160500,397565730,6530,6530,6530,6530,0
|
|
20230718,160400,397565730,6530,6530,6530,6530,0
|
|
20230718,160300,397565730,6530,6530,6530,6530,0
|
|
20230718,160200,397565730,6530,6530,6530,6530,0
|
|
20230718,160100,397565730,6530,6530,6530,6530,0
|
|
20230718,160000,397565730,6530,6530,6530,6530,0
|
|
20230718,155900,397565730,6530,6530,6530,6530,0
|
|
20230718,155800,397565730,6530,6530,6530,6530,0
|
|
20230718,155700,397565730,6530,6530,6530,6530,802
|
|
20230718,155600,397565730,6530,6530,6530,6530,0
|
|
20230718,155500,397565730,6530,6530,6530,6530,0
|
|
20230718,155400,397565730,6530,6530,6530,6530,0
|
|
20230718,155300,397565730,6530,6530,6530,6530,0
|
|
20230718,155200,397565730,6530,6530,6530,6530,0
|
|
20230718,155100,397565730,6530,6530,6530,6530,0
|
|
20230718,155000,397565730,6530,6530,6530,6530,0
|
|
20230718,154900,397565730,6530,6530,6530,6530,0
|
|
20230718,154800,397565730,6530,6530,6530,6530,0
|
|
20230718,154700,397565730,6530,6530,6530,6530,0
|
|
20230718,154600,397565730,6530,6530,6530,6530,0
|
|
20230718,154500,397565730,6530,6530,6530,6530,0
|
|
20230718,154400,397565730,6530,6530,6530,6530,0
|
|
20230718,154300,397565730,6530,6530,6530,6530,0
|
|
20230718,154200,397565730,6530,6530,6530,6530,0
|
|
20230718,154100,397565730,6530,6530,6530,6530,0
|
|
20230718,154000,397565730,6530,6530,6530,6530,0
|
|
20230718,153900,397565730,6530,6530,6530,6530,0
|
|
20230718,153800,397565730,6530,6530,6530,6530,0
|
|
20230718,153700,397565730,6530,6530,6530,6530,0
|
|
20230718,153600,397565730,6530,6530,6530,6530,0
|
|
20230718,153500,397565730,6530,6530,6530,6530,0
|
|
20230718,153400,397565730,6530,6530,6530,6530,0
|
|
20230718,153300,397565730,6530,6530,6530,6530,0
|
|
20230718,153200,397565730,6530,6530,6530,6530,0
|
|
20230718,153100,397565730,6530,6530,6530,6530,0
|
|
20230718,153000,397565730,6530,6530,6530,6530,802
|
|
20230718,152900,392328670,6520,6520,6520,6520,0
|
|
20230718,152800,392328670,6520,6520,6520,6520,0
|
|
20230718,152700,392328670,6520,6520,6520,6520,0
|
|
20230718,152600,392328670,6520,6520,6520,6520,0
|
|
20230718,152500,392328670,6520,6520,6520,6520,0
|
|
20230718,152400,392328670,6520,6520,6520,6520,0
|
|
20230718,152300,392328670,6520,6520,6520,6520,0
|
|
20230718,152200,392328670,6520,6520,6520,6520,0
|
|
20230718,152100,392328670,6520,6520,6520,6520,0
|
|
20230718,152000,392328670,6520,6520,6520,6520,0
|
|
20230718,151900,392328670,6520,6520,6520,6520,100
|
|
20230718,151800,391676670,6520,6530,6530,6520,400
|
|
20230718,151700,389067670,6530,6530,6530,6530,100
|
|
20230718,151600,388414670,6540,6550,6550,6530,4185
|
|
20230718,151500,361073240,6550,6550,6550,6550,100
|
|
20230718,151400,360418240,6550,6550,6550,6550,127
|
|
20230718,151300,359586390,6550,6550,6550,6550,1
|
|
20230718,151200,359579840,6550,6550,6550,6550,0
|
|
20230718,151100,359579840,6550,6550,6550,6550,100
|
|
20230718,151000,358924840,6550,6550,6550,6550,0
|
|
20230718,150900,358924840,6550,6550,6550,6550,0
|
|
20230718,150800,358924840,6550,6550,6550,6550,0
|
|
20230718,150700,358924840,6550,6550,6550,6550,12
|
|
20230718,150600,358846240,6540,6550,6550,6540,523
|
|
20230718,150500,355425020,6550,6560,6560,6550,1300
|
|
20230718,150400,346909020,6570,6570,6570,6570,5
|
|
20230718,150300,346876170,6570,6570,6570,6570,0
|
|
20230718,150200,346876170,6570,6570,6570,6570,12
|
|
20230718,150100,346797330,6570,6570,6570,6570,0
|
|
20230718,150000,346797330,6570,6570,6570,6570,10
|
|
20230718,145900,346731630,6570,6570,6570,6570,2
|
|
20230718,145800,346718490,6580,6580,6580,6580,0
|
|
20230718,145700,346718490,6580,6580,6580,6580,60
|
|
20230718,145600,346323690,6560,6560,6560,6560,0
|
|
20230718,145500,346323690,6560,6580,6580,6560,120
|
|
20230718,145400,345536090,6580,6580,6580,6580,0
|
|
20230718,145300,345536090,6580,6580,6580,6580,0
|
|
20230718,145200,345536090,6580,6580,6580,6580,0
|
|
20230718,145100,345536090,6580,6580,6580,6580,1
|
|
20230718,145000,345529510,6590,6590,6590,6590,0
|
|
20230718,144900,345529510,6590,6590,6590,6590,0
|
|
20230718,144800,345529510,6590,6590,6590,6590,5
|
|
20230718,144700,345496560,6590,6590,6590,6590,1
|
|
20230718,144600,345489970,6580,6590,6590,6580,6
|
|
20230718,144500,345450480,6580,6580,6580,6580,320
|
|
20230718,144400,343344880,6560,6560,6560,6560,0
|
|
20230718,144300,343344880,6560,6560,6560,6560,0
|
|
20230718,144200,343344880,6560,6560,6560,6560,0
|
|
20230718,144100,343344880,6560,6560,6560,6560,322
|
|
20230718,144000,341232560,6580,6580,6580,6580,0
|
|
20230718,143900,341232560,6580,6580,6580,6580,60
|
|
20230718,143800,340837760,6580,6580,6580,6580,0
|
|
20230718,143700,340837760,6580,6570,6580,6570,1060
|
|
20230718,143600,333873460,6590,6570,6590,6570,27
|
|
20230718,143500,333695930,6590,6590,6590,6590,0
|
|
20230718,143400,333695930,6590,6590,6590,6590,140
|
|
20230718,143300,332773330,6590,6590,6590,6590,0
|
|
20230718,143200,332773330,6590,6590,6590,6590,1
|
|
20230718,143100,332766740,6590,6590,6590,6590,0
|
|
20230718,143000,332766740,6590,6590,6590,6590,0
|
|
20230718,142900,332766740,6590,6580,6590,6580,2
|
|
20230718,142800,332753570,6570,6570,6570,6570,128
|
|
20230718,142700,331912610,6560,6560,6560,6560,0
|
|
20230718,142600,331912610,6560,6560,6560,6560,0
|
|
20230718,142500,331912610,6560,6560,6560,6560,0
|
|
20230718,142400,331912610,6560,6560,6560,6560,230
|
|
20230718,142300,330403810,6560,6560,6560,6560,0
|
|
20230718,142200,330403810,6560,6560,6560,6560,0
|
|
20230718,142100,330403810,6560,6560,6560,6560,0
|
|
20230718,142000,330403810,6560,6560,6560,6560,0
|
|
20230718,141900,330403810,6560,6560,6560,6560,0
|
|
20230718,141800,330403810,6560,6560,6560,6560,0
|
|
20230718,141700,330403810,6560,6560,6560,6560,0
|
|
20230718,141600,330403810,6560,6560,6560,6560,0
|
|
20230718,141500,330403810,6560,6560,6560,6560,0
|
|
20230718,141400,330403810,6560,6560,6560,6560,0
|
|
20230718,141300,330403810,6560,6560,6560,6560,0
|
|
20230718,141200,330403810,6560,6560,6560,6560,0
|
|
20230718,141100,330403810,6560,6560,6560,6560,0
|
|
20230718,141000,330403810,6560,6560,6560,6560,0
|
|
20230718,140900,330403810,6560,6560,6560,6560,0
|
|
20230718,140800,330403810,6560,6560,6560,6560,0
|
|
20230718,140700,330403810,6560,6560,6560,6560,0
|
|
20230718,140600,330403810,6560,6560,6560,6560,31
|
|
20230718,140500,330200450,6550,6550,6550,6550,0
|
|
20230718,140400,330200450,6550,6550,6550,6550,0
|
|
20230718,140300,330200450,6550,6550,6550,6550,0
|
|
20230718,140200,330200450,6550,6550,6550,6550,301
|
|
20230718,140100,328228900,6550,6550,6550,6550,0
|
|
20230718,140000,328228900,6550,6550,6550,6550,350
|
|
20230718,135900,325936400,6550,6550,6550,6550,0
|
|
20230718,135800,325936400,6550,6550,6550,6550,0
|
|
20230718,135700,325936400,6550,6550,6550,6550,0
|
|
20230718,135600,325936400,6550,6550,6550,6550,10
|
|
20230718,135500,325870900,6560,6560,6560,6560,1
|
|
20230718,135400,325864340,6560,6560,6560,6560,150
|
|
20230718,135300,324880340,6560,6560,6560,6560,2
|
|
20230718,135200,324867220,6570,6560,6570,6560,304
|
|
20230718,135100,322870690,6560,6560,6560,6560,0
|
|
20230718,135000,322870690,6560,6560,6560,6560,0
|
|
20230718,134900,322870690,6560,6560,6560,6560,100
|
|
20230718,134800,322214690,6550,6560,6560,6550,209
|
|
20230718,134700,320843740,6550,6550,6550,6550,264
|
|
20230718,134600,319114540,6560,6560,6560,6560,0
|
|
20230718,134500,319114540,6560,6560,6560,6560,0
|
|
20230718,134400,319114540,6560,6560,6560,6560,91
|
|
20230718,134300,318517580,6560,6560,6560,6560,0
|
|
20230718,134200,318517580,6560,6560,6560,6560,30
|
|
20230718,134100,318320780,6550,6550,6550,6550,0
|
|
20230718,134000,318320780,6550,6550,6550,6550,300
|
|
20230718,133900,316355780,6550,6550,6550,6550,0
|
|
20230718,133800,316355780,6550,6550,6550,6550,0
|
|
20230718,133700,316355780,6550,6550,6550,6550,1003
|
|
20230718,133600,309786130,6550,6550,6550,6550,0
|
|
20230718,133500,309786130,6550,6550,6550,6550,0
|
|
20230718,133400,309786130,6550,6550,6550,6550,15
|
|
20230718,133300,309687880,6560,6560,6560,6560,0
|
|
20230718,133200,309687880,6560,6560,6560,6560,0
|
|
20230718,133100,309687880,6560,6560,6560,6560,1
|
|
20230718,133000,309681320,6540,6540,6540,6540,4
|
|
20230718,132900,309655160,6540,6540,6540,6540,0
|
|
20230718,132800,309655160,6540,6530,6540,6530,82
|
|
20230718,132700,309119680,6540,6540,6540,6540,784
|
|
20230718,132600,303992320,6560,6560,6560,6560,2
|
|
20230718,132500,303979200,6560,6560,6560,6560,1
|
|
20230718,132400,303972640,6570,6570,6570,6570,0
|
|
20230718,132300,303972640,6570,6570,6570,6570,0
|
|
20230718,132200,303972640,6570,6570,6570,6570,0
|
|
20230718,132100,303972640,6570,6570,6570,6570,0
|
|
20230718,132000,303972640,6570,6570,6570,6570,0
|
|
20230718,131900,303972640,6570,6570,6570,6570,10
|
|
20230718,131800,303906940,6570,6570,6570,6570,0
|
|
20230718,131700,303906940,6570,6570,6570,6570,0
|
|
20230718,131600,303906940,6570,6570,6570,6570,0
|
|
20230718,131500,303906940,6570,6550,6570,6550,16
|
|
20230718,131400,303802120,6550,6550,6550,6550,6
|
|
20230718,131300,303762820,6570,6570,6570,6570,0
|
|
20230718,131200,303762820,6570,6570,6570,6570,2
|
|
20230718,131100,303749680,6550,6550,6550,6550,92
|
|
20230718,131000,303147080,6560,6560,6560,6560,0
|
|
20230718,130900,303147080,6560,6560,6560,6560,0
|
|
20230718,130800,303147080,6560,6560,6560,6560,0
|
|
20230718,130700,303147080,6560,6560,6560,6560,0
|
|
20230718,130600,303147080,6560,6560,6560,6560,105
|
|
20230718,130500,302458280,6550,6550,6550,6550,0
|
|
20230718,130400,302458280,6550,6550,6550,6550,0
|
|
20230718,130300,302458280,6550,6550,6550,6550,0
|
|
20230718,130200,302458280,6550,6560,6560,6550,478
|
|
20230718,130100,299326880,6580,6580,6580,6580,0
|
|
20230718,130000,299326880,6580,6560,6580,6560,320
|
|
20230718,125900,297222730,6560,6560,6560,6560,69
|
|
20230718,125800,296770090,6560,6560,6560,6560,0
|
|
20230718,125700,296770090,6560,6560,6560,6560,5
|
|
20230718,125600,296737290,6560,6560,6560,6560,0
|
|
20230718,125500,296737290,6560,6560,6560,6560,0
|
|
20230718,125400,296737290,6560,6560,6560,6560,0
|
|
20230718,125300,296737290,6560,6560,6560,6560,0
|
|
20230718,125200,296737290,6560,6560,6560,6560,31
|
|
20230718,125100,296533930,6560,6560,6560,6560,0
|
|
20230718,125000,296533930,6560,6550,6560,6550,342
|
|
20230718,124900,294293720,6540,6540,6540,6540,0
|
|
20230718,124800,294293720,6540,6540,6540,6540,0
|
|
20230718,124700,294293720,6540,6540,6540,6540,0
|
|
20230718,124600,294293720,6540,6540,6540,6540,0
|
|
20230718,124500,294293720,6540,6540,6540,6540,0
|
|
20230718,124400,294293720,6540,6540,6540,6540,0
|
|
20230718,124300,294293720,6540,6540,6540,6540,0
|
|
20230718,124200,294293720,6540,6540,6540,6540,1
|
|
20230718,124100,294287180,6540,6540,6540,6540,0
|
|
20230718,124000,294287180,6540,6540,6540,6540,7
|
|
20230718,123900,294241400,6540,6540,6540,6540,63
|
|
20230718,123800,293829380,6540,6540,6540,6540,206
|
|
20230718,123700,292482140,6540,6540,6540,6540,305
|
|
20230718,123600,290487440,6540,6540,6540,6540,400
|
|
20230718,123500,287871440,6540,6540,6540,6540,0
|
|
20230718,123400,287871440,6540,6540,6540,6540,0
|
|
20230718,123300,287871440,6540,6540,6540,6540,1
|
|
20230718,123200,287864900,6560,6550,6560,6550,30
|
|
20230718,123100,287668370,6560,6560,6560,6560,0
|
|
20230718,123000,287668370,6560,6560,6560,6560,0
|
|
20230718,122900,287668370,6560,6560,6560,6560,0
|
|
20230718,122800,287668370,6560,6560,6560,6560,100
|
|
20230718,122700,287012370,6540,6540,6540,6540,0
|
|
20230718,122600,287012370,6540,6540,6540,6540,0
|
|
20230718,122500,287012370,6540,6540,6540,6540,0
|
|
20230718,122400,287012370,6540,6540,6540,6540,0
|
|
20230718,122300,287012370,6540,6540,6540,6540,467
|
|
20230718,122200,283958190,6540,6540,6540,6540,0
|
|
20230718,122100,283958190,6540,6540,6540,6540,0
|
|
20230718,122000,283958190,6540,6540,6540,6540,0
|
|
20230718,121900,283958190,6540,6540,6540,6540,2212
|
|
20230718,121800,269491710,6540,6540,6540,6540,0
|
|
20230718,121700,269491710,6540,6580,6580,6540,51
|
|
20230718,121600,269158130,6540,6550,6550,6540,100
|
|
20230718,121500,268503630,6550,6550,6550,6550,0
|
|
20230718,121400,268503630,6550,6550,6550,6550,10
|
|
20230718,121300,268438130,6550,6550,6550,6550,11
|
|
20230718,121200,268366080,6550,6550,6550,6550,0
|
|
20230718,121100,268366080,6550,6550,6550,6550,0
|
|
20230718,121000,268366080,6550,6550,6550,6550,63
|
|
20230718,120900,267953430,6550,6550,6550,6550,10
|
|
20230718,120800,267887930,6550,6550,6550,6550,8
|
|
20230718,120700,267835530,6550,6550,6550,6550,42
|
|
20230718,120600,267560430,6550,6550,6550,6550,62
|
|
20230718,120500,267154330,6550,6550,6550,6550,0
|
|
20230718,120400,267154330,6550,6550,6550,6550,18
|
|
20230718,120300,267036430,6540,6540,6540,6540,0
|
|
20230718,120200,267036430,6540,6540,6540,6540,0
|
|
20230718,120100,267036430,6540,6540,6540,6540,0
|
|
20230718,120000,267036430,6540,6540,6540,6540,0
|
|
20230718,115900,267036430,6540,6540,6540,6540,0
|
|
20230718,115800,267036430,6540,6540,6540,6540,0
|
|
20230718,115700,267036430,6540,6540,6540,6540,0
|
|
20230718,115600,267036430,6540,6540,6540,6540,0
|
|
20230718,115500,267036430,6540,6540,6540,6540,76
|
|
20230718,115400,266539390,6530,6530,6530,6530,0
|
|
20230718,115300,266539390,6530,6530,6530,6530,0
|
|
20230718,115200,266539390,6530,6530,6530,6530,0
|
|
20230718,115100,266539390,6530,6530,6530,6530,0
|
|
20230718,115000,266539390,6530,6530,6530,6530,0
|
|
20230718,114900,266539390,6530,6530,6530,6530,0
|
|
20230718,114800,266539390,6530,6530,6530,6530,0
|
|
20230718,114700,266539390,6530,6560,6560,6530,1933
|
|
20230718,114600,253905500,6600,6600,6600,6600,0
|
|
20230718,114500,253905500,6600,6600,6600,6600,0
|
|
20230718,114400,253905500,6600,6600,6600,6600,0
|
|
20230718,114300,253905500,6600,6600,6600,6600,0
|
|
20230718,114200,253905500,6600,6560,6600,6560,164
|
|
20230718,114100,252828380,6570,6570,6570,6570,5
|
|
20230718,114000,252795530,6570,6570,6570,6570,0
|
|
20230718,113900,252795530,6570,6570,6570,6570,103
|
|
20230718,113800,252118820,6600,6600,6600,6600,0
|
|
20230718,113700,252118820,6600,6600,6600,6600,0
|
|
20230718,113600,252118820,6600,6600,6600,6600,0
|
|
20230718,113500,252118820,6600,6600,6600,6600,0
|
|
20230718,113400,252118820,6600,6600,6600,6600,0
|
|
20230718,113300,252118820,6600,6590,6600,6590,76
|
|
20230718,113200,251617550,6540,6550,6550,6540,208
|
|
20230718,113100,250256240,6540,6540,6540,6540,0
|
|
20230718,113000,250256240,6540,6540,6540,6540,26
|
|
20230718,112900,250086200,6540,6540,6540,6540,0
|
|
20230718,112800,250086200,6540,6540,6540,6540,0
|
|
20230718,112700,250086200,6540,6540,6540,6540,0
|
|
20230718,112600,250086200,6540,6540,6540,6540,4
|
|
20230718,112500,250060040,6540,6570,6570,6540,165
|
|
20230718,112400,248980880,6570,6580,6580,6570,469
|
|
20230718,112300,245899530,6570,6570,6570,6570,104
|
|
20230718,112200,245216250,6570,6570,6570,6570,0
|
|
20230718,112100,245216250,6570,6570,6570,6570,0
|
|
20230718,112000,245216250,6570,6570,6570,6570,0
|
|
20230718,111900,245216250,6570,6570,6570,6570,0
|
|
20230718,111800,245216250,6570,6570,6570,6570,9
|
|
20230718,111700,245157120,6570,6570,6570,6570,32
|
|
20230718,111600,244946880,6570,6570,6570,6570,1
|
|
20230718,111500,244940310,6570,6570,6570,6570,0
|
|
20230718,111400,244940310,6570,6570,6570,6570,0
|
|
20230718,111300,244940310,6570,6570,6570,6570,0
|
|
20230718,111200,244940310,6570,6570,6570,6570,0
|
|
20230718,111100,244940310,6570,6570,6570,6570,50
|
|
20230718,111000,244611810,6540,6540,6540,6540,0
|
|
20230718,110900,244611810,6540,6540,6540,6540,0
|
|
20230718,110800,244611810,6540,6540,6540,6540,0
|
|
20230718,110700,244611810,6540,6540,6540,6540,108
|
|
20230718,110600,243905490,6540,6540,6540,6540,100
|
|
20230718,110500,243251490,6540,6550,6550,6540,1338
|
|
20230718,110400,234500660,6560,6560,6560,6560,223
|
|
20230718,110300,233037780,6570,6570,6570,6570,1
|
|
20230718,110200,233031210,6570,6570,6570,6570,21
|
|
20230718,110100,232893240,6570,6570,6570,6570,5
|
|
20230718,110000,232860390,6560,6560,6560,6560,0
|
|
20230718,105900,232860390,6560,6560,6560,6560,0
|
|
20230718,105800,232860390,6560,6560,6560,6560,0
|
|
20230718,105700,232860390,6560,6560,6560,6560,0
|
|
20230718,105600,232860390,6560,6560,6560,6560,0
|
|
20230718,105500,232860390,6560,6560,6560,6560,1
|
|
20230718,105400,232853830,6560,6560,6560,6560,0
|
|
20230718,105300,232853830,6560,6560,6560,6560,0
|
|
20230718,105200,232853830,6560,6560,6560,6560,100
|
|
20230718,105100,232197830,6560,6560,6560,6560,0
|
|
20230718,105000,232197830,6560,6560,6560,6560,9
|
|
20230718,104900,232138790,6560,6560,6560,6560,20
|
|
20230718,104800,232007590,6540,6540,6540,6540,0
|
|
20230718,104700,232007590,6540,6540,6540,6540,100
|
|
20230718,104600,231353590,6540,6540,6540,6540,0
|
|
20230718,104500,231353590,6540,6540,6540,6540,139
|
|
20230718,104400,230444530,6540,6540,6540,6540,0
|
|
20230718,104300,230444530,6540,6540,6540,6540,0
|
|
20230718,104200,230444530,6540,6540,6540,6540,0
|
|
20230718,104100,230444530,6540,6540,6540,6540,228
|
|
20230718,104000,228953410,6580,6580,6580,6580,5
|
|
20230718,103900,228920510,6580,6580,6580,6580,1
|
|
20230718,103800,228913930,6580,6580,6580,6580,2
|
|
20230718,103700,228900770,6580,6580,6580,6580,0
|
|
20230718,103600,228900770,6580,6580,6580,6580,1
|
|
20230718,103500,228894190,6580,6580,6580,6580,0
|
|
20230718,103400,228894190,6580,6580,6580,6580,3
|
|
20230718,103300,228874450,6530,6530,6530,6530,0
|
|
20230718,103200,228874450,6530,6530,6530,6530,0
|
|
20230718,103100,228874450,6530,6530,6530,6530,0
|
|
20230718,103000,228874450,6530,6580,6580,6530,1534
|
|
20230718,102900,218843280,6580,6580,6580,6580,0
|
|
20230718,102800,218843280,6580,6580,6580,6580,1
|
|
20230718,102700,218836700,6540,6540,6540,6540,267
|
|
20230718,102600,217090520,6550,6550,6550,6550,0
|
|
20230718,102500,217090520,6550,6590,6590,6550,10
|
|
20230718,102400,217024980,6590,6590,6590,6590,1
|
|
20230718,102300,217018390,6590,6590,6590,6590,0
|
|
20230718,102200,217018390,6590,6560,6590,6560,150
|
|
20230718,102100,216031140,6530,6550,6550,6530,2000
|
|
20230718,102000,202965640,6560,6560,6560,6560,185
|
|
20230718,101900,201752040,6580,6580,6580,6580,0
|
|
20230718,101800,201752040,6580,6580,6580,6580,50
|
|
20230718,101700,201423040,6580,6580,6580,6580,0
|
|
20230718,101600,201423040,6580,6570,6580,6570,620
|
|
20230718,101500,197347160,6560,6560,6560,6560,348
|
|
20230718,101400,195064280,6560,6560,6560,6560,52
|
|
20230718,101300,194723160,6560,6540,6570,6540,152
|
|
20230718,101200,193729030,6560,6560,6560,6560,264
|
|
20230718,101100,191997190,6540,6560,6560,6540,1416
|
|
20230718,101000,182736350,6560,6560,6560,6560,40
|
|
20230718,100900,182473950,6530,6530,6530,6530,0
|
|
20230718,100800,182473950,6530,6530,6530,6530,1
|
|
20230718,100700,182467420,6580,6580,6580,6580,0
|
|
20230718,100600,182467420,6580,6580,6580,6580,7
|
|
20230718,100500,182421360,6580,6580,6580,6580,0
|
|
20230718,100400,182421360,6580,6560,6580,6560,60
|
|
20230718,100300,182027520,6580,6570,6580,6500,6180
|
|
20230718,100200,141720600,6570,6570,6570,6570,0
|
|
20230718,100100,141720600,6570,6570,6570,6570,24
|
|
20230718,100000,141562920,6570,6570,6570,6570,0
|
|
20230718,095900,141562920,6570,6570,6570,6570,0
|
|
20230718,095800,141562920,6570,6550,6570,6550,1500
|
|
20230718,095700,131736320,6550,6590,6590,6550,1286
|
|
20230718,095600,123292040,6590,6590,6590,6590,33
|
|
20230718,095500,123074570,6600,6600,6600,6600,2
|
|
20230718,095400,123061370,6600,6600,6600,6600,295
|
|
20230718,095300,121114370,6600,6600,6600,6600,37
|
|
20230718,095200,120870170,6600,6600,6600,6600,50
|
|
20230718,095100,120540170,6600,6600,6600,6600,83
|
|
20230718,095000,119992370,6600,6610,6620,6600,994
|
|
20230718,094900,113428970,6610,6610,6610,6610,230
|
|
20230718,094800,111908670,6600,6600,6600,6600,0
|
|
20230718,094700,111908670,6600,6600,6600,6600,0
|
|
20230718,094600,111908670,6600,6600,6600,6600,290
|
|
20230718,094500,109994670,6600,6600,6600,6600,158
|
|
20230718,094400,108951870,6600,6600,6600,6600,1520
|
|
20230718,094300,98919870,6600,6610,6610,6600,747
|
|
20230718,094200,93986020,6610,6620,6650,6610,929
|
|
20230718,094100,87842740,6650,6650,6650,6650,0
|
|
20230718,094000,87842740,6650,6650,6650,6650,0
|
|
20230718,093900,87842740,6650,6650,6650,6650,242
|
|
20230718,093800,86233440,6650,6650,6650,6650,649
|
|
20230718,093700,81917590,6670,6670,6670,6670,1
|
|
20230718,093600,81910920,6670,6670,6670,6670,0
|
|
20230718,093500,81910920,6670,6650,6670,6650,343
|
|
20230718,093400,79629950,6650,6650,6650,6650,0
|
|
20230718,093300,79629950,6650,6650,6650,6650,0
|
|
20230718,093200,79629950,6650,6650,6650,6650,40
|
|
20230718,093100,79363950,6700,6700,6700,6700,0
|
|
20230718,093000,79363950,6700,6700,6700,6700,0
|
|
20230718,092900,79363950,6700,6700,6700,6700,0
|
|
20230718,092800,79363950,6700,6700,6700,6700,0
|
|
20230718,092700,79363950,6700,6630,6700,6630,1929
|
|
20230718,092600,66448950,6700,6700,6700,6700,1
|
|
20230718,092500,66442250,6700,6660,6700,6600,1421
|
|
20230718,092400,57012540,6700,6700,6700,6700,0
|
|
20230718,092300,57012540,6700,6670,6700,6660,3368
|
|
20230718,092200,34551240,6680,6680,6680,6680,386
|
|
20230718,092100,31972760,6700,6700,6700,6700,3
|
|
20230718,092000,31952660,6700,6700,6700,6700,44
|
|
20230718,091900,31657860,6710,6710,6710,6710,14
|
|
20230718,091800,31563920,6710,6690,6710,6690,222
|
|
20230718,091700,30074320,6680,6680,6680,6680,0
|
|
20230718,091600,30074320,6680,6680,6680,6680,4
|
|
20230718,091500,30047600,6680,6680,6680,6680,0
|
|
20230718,091400,30047600,6680,6700,6700,6680,809
|
|
20230718,091300,24642140,6680,6680,6680,6680,0
|
|
20230718,091200,24642140,6680,6680,6680,6680,7
|
|
20230718,091100,24595380,6680,6720,6720,6680,133
|
|
20230718,091000,23703580,6700,6670,6700,6670,528
|
|
20230718,090900,20167660,6670,6670,6670,6670,0
|
|
20230718,090800,20167660,6670,6670,6670,6670,0
|
|
20230718,090700,20167660,6670,6700,6700,6670,13
|
|
20230718,090600,20080920,6670,6700,6700,6670,51
|
|
20230718,090500,19739260,6700,6700,6700,6700,0
|
|
20230718,090400,19739260,6700,6710,6710,6700,1101
|
|
20230718,090300,12361610,6700,6700,6700,6700,0
|
|
20230718,090200,12361610,6700,6710,6710,6700,296
|
|
20230718,090100,10376900,6700,6700,6700,6700,0
|
|
20230718,090000,10376900,6700,6780,6780,6700,1529
|