586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184300,497576700,6400,6400,6400,6400,1865
|
|
20230720,184200,497576700,6400,6400,6400,6400,0
|
|
20230720,184100,497576700,6400,6400,6400,6400,0
|
|
20230720,184000,497576700,6400,6400,6400,6400,0
|
|
20230720,183900,497576700,6400,6400,6400,6400,0
|
|
20230720,183800,497576700,6400,6400,6400,6400,0
|
|
20230720,183700,497576700,6400,6400,6400,6400,0
|
|
20230720,183600,497576700,6400,6400,6400,6400,0
|
|
20230720,183500,497576700,6400,6400,6400,6400,0
|
|
20230720,183400,497576700,6400,6400,6400,6400,0
|
|
20230720,183300,497576700,6400,6400,6400,6400,0
|
|
20230720,183200,497576700,6400,6400,6400,6400,0
|
|
20230720,183100,497576700,6400,6400,6400,6400,0
|
|
20230720,183000,497576700,6400,6400,6400,6400,0
|
|
20230720,182900,497576700,6400,6400,6400,6400,0
|
|
20230720,182800,497576700,6400,6400,6400,6400,0
|
|
20230720,182700,497576700,6400,6400,6400,6400,0
|
|
20230720,182600,497576700,6400,6400,6400,6400,0
|
|
20230720,182500,497576700,6400,6400,6400,6400,0
|
|
20230720,182400,497576700,6400,6400,6400,6400,0
|
|
20230720,182300,497576700,6400,6400,6400,6400,0
|
|
20230720,182200,497576700,6400,6400,6400,6400,0
|
|
20230720,182100,497576700,6400,6400,6400,6400,0
|
|
20230720,182000,497576700,6400,6400,6400,6400,0
|
|
20230720,181900,497576700,6400,6400,6400,6400,0
|
|
20230720,181800,497576700,6400,6400,6400,6400,0
|
|
20230720,181700,497576700,6400,6400,6400,6400,0
|
|
20230720,181600,497576700,6400,6400,6400,6400,0
|
|
20230720,181500,497576700,6400,6400,6400,6400,0
|
|
20230720,181400,497576700,6400,6400,6400,6400,0
|
|
20230720,181300,497576700,6400,6400,6400,6400,1865
|
|
20230720,181200,497576700,6400,6400,6400,6400,0
|
|
20230720,181100,497576700,6400,6400,6400,6400,0
|
|
20230720,181000,497576700,6400,6400,6400,6400,0
|
|
20230720,180900,497576700,6400,6400,6400,6400,0
|
|
20230720,180800,497576700,6400,6400,6400,6400,0
|
|
20230720,180700,497576700,6400,6400,6400,6400,0
|
|
20230720,180600,497576700,6400,6400,6400,6400,0
|
|
20230720,180500,497576700,6400,6400,6400,6400,0
|
|
20230720,180400,497576700,6400,6400,6400,6400,0
|
|
20230720,180300,497576700,6400,6400,6400,6400,0
|
|
20230720,180200,497576700,6400,6400,6400,6400,0
|
|
20230720,180100,497576700,6400,6400,6400,6400,0
|
|
20230720,180000,497576700,6400,6400,6400,6400,0
|
|
20230720,175900,497576700,6400,6400,6400,6400,0
|
|
20230720,175800,497576700,6400,6400,6400,6400,0
|
|
20230720,175700,497576700,6400,6400,6400,6400,0
|
|
20230720,175600,497576700,6400,6400,6400,6400,0
|
|
20230720,175500,497576700,6400,6400,6400,6400,0
|
|
20230720,175400,497576700,6400,6400,6400,6400,0
|
|
20230720,175300,497576700,6400,6400,6400,6400,0
|
|
20230720,175200,497576700,6400,6400,6400,6400,0
|
|
20230720,175100,497576700,6400,6400,6400,6400,0
|
|
20230720,175000,497576700,6400,6400,6400,6400,0
|
|
20230720,174900,497576700,6400,6400,6400,6400,0
|
|
20230720,174800,497576700,6400,6400,6400,6400,0
|
|
20230720,174700,497576700,6400,6400,6400,6400,0
|
|
20230720,174600,497576700,6400,6400,6400,6400,0
|
|
20230720,174500,497576700,6400,6400,6400,6400,0
|
|
20230720,174400,497576700,6400,6400,6400,6400,0
|
|
20230720,174300,497576700,6400,6400,6400,6400,1865
|
|
20230720,174200,497576700,6400,6400,6400,6400,0
|
|
20230720,174100,497576700,6400,6400,6400,6400,0
|
|
20230720,174000,497576700,6400,6400,6400,6400,0
|
|
20230720,173900,497576700,6400,6400,6400,6400,0
|
|
20230720,173800,497576700,6400,6400,6400,6400,0
|
|
20230720,173700,497576700,6400,6400,6400,6400,0
|
|
20230720,173600,497576700,6400,6400,6400,6400,0
|
|
20230720,173500,497576700,6400,6400,6400,6400,0
|
|
20230720,173400,497576700,6400,6400,6400,6400,0
|
|
20230720,173300,497576700,6400,6400,6400,6400,0
|
|
20230720,173200,497576700,6400,6400,6400,6400,0
|
|
20230720,173100,497576700,6400,6400,6400,6400,0
|
|
20230720,173000,497576700,6400,6400,6400,6400,0
|
|
20230720,172900,497576700,6400,6400,6400,6400,0
|
|
20230720,172800,497576700,6400,6400,6400,6400,0
|
|
20230720,172700,497576700,6400,6400,6400,6400,0
|
|
20230720,172600,497576700,6400,6400,6400,6400,0
|
|
20230720,172500,497576700,6400,6400,6400,6400,0
|
|
20230720,172400,497576700,6400,6400,6400,6400,0
|
|
20230720,172300,497576700,6400,6400,6400,6400,0
|
|
20230720,172200,497576700,6400,6400,6400,6400,0
|
|
20230720,172100,497576700,6400,6400,6400,6400,0
|
|
20230720,172000,497576700,6400,6400,6400,6400,0
|
|
20230720,171900,497576700,6400,6400,6400,6400,0
|
|
20230720,171800,497576700,6400,6400,6400,6400,0
|
|
20230720,171700,497576700,6400,6400,6400,6400,0
|
|
20230720,171600,497576700,6400,6400,6400,6400,0
|
|
20230720,171500,497576700,6400,6400,6400,6400,0
|
|
20230720,171400,497576700,6400,6400,6400,6400,0
|
|
20230720,171300,497576700,6400,6400,6400,6400,1865
|
|
20230720,171200,497576700,6400,6400,6400,6400,0
|
|
20230720,171100,497576700,6400,6400,6400,6400,0
|
|
20230720,171000,497576700,6400,6400,6400,6400,0
|
|
20230720,170900,497576700,6400,6400,6400,6400,0
|
|
20230720,170800,497576700,6400,6400,6400,6400,0
|
|
20230720,170700,497576700,6400,6400,6400,6400,0
|
|
20230720,170600,497576700,6400,6400,6400,6400,0
|
|
20230720,170500,497576700,6400,6400,6400,6400,0
|
|
20230720,170400,497576700,6400,6400,6400,6400,0
|
|
20230720,170300,497576700,6400,6400,6400,6400,0
|
|
20230720,170200,497576700,6400,6400,6400,6400,0
|
|
20230720,170100,497576700,6400,6400,6400,6400,0
|
|
20230720,170000,497576700,6400,6400,6400,6400,0
|
|
20230720,165900,497576700,6400,6400,6400,6400,0
|
|
20230720,165800,497576700,6400,6400,6400,6400,0
|
|
20230720,165700,497576700,6400,6400,6400,6400,0
|
|
20230720,165600,497576700,6400,6400,6400,6400,0
|
|
20230720,165500,497576700,6400,6400,6400,6400,0
|
|
20230720,165400,497576700,6400,6400,6400,6400,0
|
|
20230720,165300,497576700,6400,6400,6400,6400,0
|
|
20230720,165200,497576700,6400,6400,6400,6400,0
|
|
20230720,165100,497576700,6400,6400,6400,6400,0
|
|
20230720,165000,497576700,6400,6400,6400,6400,0
|
|
20230720,164900,497576700,6400,6400,6400,6400,0
|
|
20230720,164800,497576700,6400,6400,6400,6400,0
|
|
20230720,164700,497576700,6400,6400,6400,6400,0
|
|
20230720,164600,497576700,6400,6400,6400,6400,0
|
|
20230720,164500,497576700,6400,6400,6400,6400,0
|
|
20230720,164400,497576700,6400,6400,6400,6400,0
|
|
20230720,164300,497576700,6400,6400,6400,6400,1865
|
|
20230720,164200,497576700,6400,6400,6400,6400,0
|
|
20230720,164100,497576700,6400,6400,6400,6400,0
|
|
20230720,164000,497576700,6400,6400,6400,6400,0
|
|
20230720,163900,497576700,6400,6400,6400,6400,0
|
|
20230720,163800,497576700,6400,6400,6400,6400,0
|
|
20230720,163700,497576700,6400,6400,6400,6400,0
|
|
20230720,163600,497576700,6400,6400,6400,6400,0
|
|
20230720,163500,497576700,6400,6400,6400,6400,0
|
|
20230720,163400,497576700,6400,6400,6400,6400,0
|
|
20230720,163300,497576700,6400,6400,6400,6400,0
|
|
20230720,163200,497576700,6400,6400,6400,6400,0
|
|
20230720,163100,497576700,6400,6400,6400,6400,0
|
|
20230720,163000,497576700,6400,6400,6400,6400,0
|
|
20230720,162900,497576700,6400,6400,6400,6400,0
|
|
20230720,162800,497576700,6400,6400,6400,6400,0
|
|
20230720,162700,497576700,6400,6400,6400,6400,0
|
|
20230720,162600,497576700,6400,6400,6400,6400,0
|
|
20230720,162500,497576700,6400,6400,6400,6400,0
|
|
20230720,162400,497576700,6400,6400,6400,6400,0
|
|
20230720,162300,497576700,6400,6400,6400,6400,0
|
|
20230720,162200,497576700,6400,6400,6400,6400,0
|
|
20230720,162100,497576700,6400,6400,6400,6400,0
|
|
20230720,162000,497576700,6400,6400,6400,6400,0
|
|
20230720,161900,497576700,6400,6400,6400,6400,0
|
|
20230720,161800,497576700,6400,6400,6400,6400,0
|
|
20230720,161700,497576700,6400,6400,6400,6400,0
|
|
20230720,161600,497576700,6400,6400,6400,6400,0
|
|
20230720,161500,497576700,6400,6400,6400,6400,0
|
|
20230720,161400,497576700,6400,6400,6400,6400,0
|
|
20230720,161300,497576700,6400,6400,6400,6400,1865
|
|
20230720,161200,497576700,6400,6400,6400,6400,0
|
|
20230720,161100,497576700,6400,6400,6400,6400,0
|
|
20230720,161000,497576700,6400,6400,6400,6400,0
|
|
20230720,160900,497576700,6400,6400,6400,6400,0
|
|
20230720,160800,497576700,6400,6400,6400,6400,0
|
|
20230720,160700,497576700,6400,6400,6400,6400,0
|
|
20230720,160600,497576700,6400,6400,6400,6400,0
|
|
20230720,160500,497576700,6400,6400,6400,6400,0
|
|
20230720,160400,497576700,6400,6400,6400,6400,0
|
|
20230720,160300,497576700,6400,6400,6400,6400,0
|
|
20230720,160200,497576700,6400,6400,6400,6400,0
|
|
20230720,160100,497576700,6400,6400,6400,6400,0
|
|
20230720,160000,497576700,6400,6400,6400,6400,0
|
|
20230720,155900,497576700,6400,6400,6400,6400,0
|
|
20230720,155800,497576700,6400,6400,6400,6400,0
|
|
20230720,155700,497576700,6400,6400,6400,6400,0
|
|
20230720,155600,497576700,6400,6400,6400,6400,0
|
|
20230720,155500,497576700,6400,6400,6400,6400,0
|
|
20230720,155400,497576700,6400,6400,6400,6400,0
|
|
20230720,155300,497576700,6400,6400,6400,6400,0
|
|
20230720,155200,497576700,6400,6400,6400,6400,0
|
|
20230720,155100,497576700,6400,6400,6400,6400,0
|
|
20230720,155000,497576700,6400,6400,6400,6400,0
|
|
20230720,154900,497576700,6400,6400,6400,6400,0
|
|
20230720,154800,497576700,6400,6400,6400,6400,0
|
|
20230720,154700,497576700,6400,6400,6400,6400,0
|
|
20230720,154600,497576700,6400,6400,6400,6400,0
|
|
20230720,154500,497576700,6400,6400,6400,6400,0
|
|
20230720,154400,497576700,6400,6400,6400,6400,0
|
|
20230720,154300,497576700,6400,6400,6400,6400,1865
|
|
20230720,154200,497576700,6400,6400,6400,6400,0
|
|
20230720,154100,497576700,6400,6400,6400,6400,0
|
|
20230720,154000,497576700,6400,6400,6400,6400,0
|
|
20230720,153900,497576700,6400,6400,6400,6400,0
|
|
20230720,153800,497576700,6400,6400,6400,6400,0
|
|
20230720,153700,497576700,6400,6400,6400,6400,0
|
|
20230720,153600,497576700,6400,6400,6400,6400,0
|
|
20230720,153500,497576700,6400,6400,6400,6400,0
|
|
20230720,153400,497576700,6400,6400,6400,6400,0
|
|
20230720,153300,497576700,6400,6400,6400,6400,0
|
|
20230720,153200,497576700,6400,6400,6400,6400,0
|
|
20230720,153100,497576700,6400,6400,6400,6400,0
|
|
20230720,153000,497576700,6400,6400,6400,6400,1865
|
|
20230720,152900,485640700,6440,6440,6440,6440,0
|
|
20230720,152800,485640700,6440,6440,6440,6440,0
|
|
20230720,152700,485640700,6440,6440,6440,6440,0
|
|
20230720,152600,485640700,6440,6440,6440,6440,0
|
|
20230720,152500,485640700,6440,6440,6440,6440,0
|
|
20230720,152400,485640700,6440,6440,6440,6440,0
|
|
20230720,152300,485640700,6440,6440,6440,6440,0
|
|
20230720,152200,485640700,6440,6440,6440,6440,0
|
|
20230720,152100,485640700,6440,6440,6440,6440,0
|
|
20230720,152000,485640700,6440,6440,6440,6440,0
|
|
20230720,151900,485640700,6440,6440,6440,6440,0
|
|
20230720,151800,485640700,6440,6440,6440,6440,151
|
|
20230720,151700,484668260,6440,6400,6440,6400,322
|
|
20230720,151600,482607300,6440,6440,6440,6410,12
|
|
20230720,151500,482530170,6430,6430,6430,6430,34
|
|
20230720,151400,482311550,6430,6440,6440,6400,351
|
|
20230720,151300,480064100,6430,6410,6430,6410,456
|
|
20230720,151200,477141060,6440,6440,6440,6440,16
|
|
20230720,151100,477038020,6440,6440,6440,6410,356
|
|
20230720,151000,474755200,6440,6440,6440,6440,0
|
|
20230720,150900,474755200,6440,6440,6440,6440,0
|
|
20230720,150800,474755200,6440,6410,6440,6410,319
|
|
20230720,150700,472710350,6440,6440,6440,6440,1
|
|
20230720,150600,472703910,6440,6430,6440,6430,123
|
|
20230720,150500,471912990,6420,6410,6420,6410,1284
|
|
20230720,150400,463679750,6410,6410,6410,6410,32
|
|
20230720,150300,463474630,6420,6420,6420,6420,42
|
|
20230720,150200,463204990,6430,6430,6430,6430,0
|
|
20230720,150100,463204990,6430,6430,6430,6430,0
|
|
20230720,150000,463204990,6430,6430,6430,6420,939
|
|
20230720,145900,457174630,6430,6420,6430,6420,312
|
|
20230720,145800,455168530,6430,6430,6430,6430,20
|
|
20230720,145700,455039930,6430,6420,6430,6420,320
|
|
20230720,145600,452985500,6430,6430,6430,6430,0
|
|
20230720,145500,452985500,6430,6400,6430,6400,32
|
|
20230720,145400,452780640,6390,6390,6390,6390,318
|
|
20230720,145300,450748620,6430,6430,6430,6430,0
|
|
20230720,145200,450748620,6430,6430,6430,6430,2
|
|
20230720,145100,450735760,6400,6400,6400,6400,317
|
|
20230720,145000,448706960,6430,6400,6430,6390,4122
|
|
20230720,144900,422357900,6400,6400,6400,6400,318
|
|
20230720,144800,420322700,6400,6400,6400,6400,0
|
|
20230720,144700,420322700,6400,6400,6400,6400,0
|
|
20230720,144600,420322700,6400,6400,6400,6400,317
|
|
20230720,144500,418293900,6400,6400,6400,6400,793
|
|
20230720,144400,413218700,6400,6400,6400,6400,1
|
|
20230720,144300,413212300,6400,6400,6400,6400,318
|
|
20230720,144200,411177100,6420,6410,6420,6410,15
|
|
20230720,144100,411080930,6410,6410,6410,6410,10
|
|
20230720,144000,411016830,6410,6420,6420,6410,303
|
|
20230720,143900,409074550,6400,6400,6400,6400,0
|
|
20230720,143800,409074550,6400,6400,6400,6400,368
|
|
20230720,143700,406719350,6400,6400,6400,6400,0
|
|
20230720,143600,406719350,6400,6400,6400,6400,0
|
|
20230720,143500,406719350,6400,6400,6400,6400,317
|
|
20230720,143400,404690550,6400,6400,6400,6400,100
|
|
20230720,143300,404050550,6400,6400,6400,6400,0
|
|
20230720,143200,404050550,6400,6400,6400,6400,318
|
|
20230720,143100,402015350,6400,6400,6400,6400,207
|
|
20230720,143000,400690550,6410,6410,6410,6410,10
|
|
20230720,142900,400626450,6410,6410,6410,6410,384
|
|
20230720,142800,398165010,6400,6400,6400,6400,61
|
|
20230720,142700,397774610,6400,6410,6410,6400,61
|
|
20230720,142600,397383610,6410,6400,6430,6400,1089
|
|
20230720,142500,390402090,6400,6400,6400,6400,90
|
|
20230720,142400,389826090,6400,6400,6400,6400,467
|
|
20230720,142300,386837290,6400,6430,6430,6400,821
|
|
20230720,142200,381576980,6420,6420,6420,6420,3
|
|
20230720,142100,381557720,6410,6410,6410,6410,336
|
|
20230720,142000,379403960,6410,6410,6410,6410,0
|
|
20230720,141900,379403960,6410,6400,6410,6400,571
|
|
20230720,141800,375747750,6410,6410,6410,6400,324
|
|
20230720,141700,373674080,6410,6420,6420,6410,412
|
|
20230720,141600,371033150,6410,6410,6410,6410,242
|
|
20230720,141500,369481930,6410,6410,6410,6410,76
|
|
20230720,141400,368994770,6420,6420,6420,6420,2
|
|
20230720,141300,368981930,6420,6400,6420,6400,343
|
|
20230720,141200,366786610,6400,6400,6400,6400,0
|
|
20230720,141100,366786610,6400,6400,6400,6400,0
|
|
20230720,141000,366786610,6400,6400,6400,6400,318
|
|
20230720,140900,364751410,6420,6420,6420,6420,1
|
|
20230720,140800,364744990,6420,6410,6420,6410,17
|
|
20230720,140700,364636000,6420,6410,6420,6410,412
|
|
20230720,140600,361994930,6430,6430,6430,6430,12
|
|
20230720,140500,361917770,6410,6410,6410,6410,0
|
|
20230720,140400,361917770,6410,6410,6410,6410,318
|
|
20230720,140300,359879390,6430,6420,6430,6420,1178
|
|
20230720,140200,352316580,6420,6420,6420,6420,480
|
|
20230720,140100,349234980,6400,6400,6400,6400,317
|
|
20230720,140000,347206180,6420,6420,6420,6420,0
|
|
20230720,135900,347206180,6420,6400,6420,6400,330
|
|
20230720,135800,345093940,6400,6420,6420,6400,207
|
|
20230720,135700,343767890,6420,6420,6420,6420,101
|
|
20230720,135600,343119470,6410,6420,6420,6410,817
|
|
20230720,135500,337877500,6410,6410,6410,6410,4632
|
|
20230720,135400,308186380,6420,6420,6420,6420,8
|
|
20230720,135300,308135020,6410,6410,6410,6410,318
|
|
20230720,135200,306096640,6410,6410,6410,6410,300
|
|
20230720,135100,304173640,6410,6410,6410,6410,10
|
|
20230720,135000,304109540,6410,6420,6420,6410,327
|
|
20230720,134900,302013370,6410,6410,6410,6410,0
|
|
20230720,134800,302013370,6410,6410,6410,6410,0
|
|
20230720,134700,302013370,6410,6410,6410,6410,318
|
|
20230720,134600,299974990,6410,6430,6430,6410,3000
|
|
20230720,134500,280716910,6430,6420,6430,6420,730
|
|
20230720,134400,276026180,6420,6420,6420,6420,0
|
|
20230720,134300,276026180,6420,6420,6420,6420,0
|
|
20230720,134200,276026180,6420,6420,6420,6420,564
|
|
20230720,134100,272405300,6450,6450,6450,6450,0
|
|
20230720,134000,272405300,6450,6450,6450,6450,0
|
|
20230720,133900,272405300,6450,6430,6450,6430,1146
|
|
20230720,133800,265036500,6440,6440,6440,6440,4
|
|
20230720,133700,265010740,6430,6430,6430,6430,313
|
|
20230720,133600,262998150,6420,6420,6420,6420,1966
|
|
20230720,133500,250376430,6430,6430,6430,6430,69
|
|
20230720,133400,249932760,6420,6430,6430,6420,257
|
|
20230720,133300,248280340,6430,6430,6430,6430,0
|
|
20230720,133200,248280340,6430,6430,6430,6430,0
|
|
20230720,133100,248280340,6430,6430,6430,6430,320
|
|
20230720,133000,246222740,6430,6430,6430,6430,92
|
|
20230720,132900,245631180,6430,6440,6440,6430,200
|
|
20230720,132800,244344210,6440,6440,6440,6440,317
|
|
20230720,132700,242302730,6450,6450,6450,6450,200
|
|
20230720,132600,241012730,6450,6450,6450,6450,397
|
|
20230720,132500,238452080,6450,6450,6450,6450,318
|
|
20230720,132400,236400980,6460,6460,6460,6460,0
|
|
20230720,132300,236400980,6460,6460,6460,6460,200
|
|
20230720,132200,235108980,6460,6460,6460,6460,874
|
|
20230720,132100,229462940,6460,6460,6460,6460,0
|
|
20230720,132000,229462940,6460,6460,6460,6460,519
|
|
20230720,131900,226110200,6460,6460,6460,6460,0
|
|
20230720,131800,226110200,6460,6460,6460,6460,0
|
|
20230720,131700,226110200,6460,6460,6460,6460,317
|
|
20230720,131600,224062380,6460,6460,6460,6460,10
|
|
20230720,131500,223997780,6460,6460,6460,6460,0
|
|
20230720,131400,223997780,6460,6460,6460,6460,318
|
|
20230720,131300,221943500,6470,6460,6470,6460,92
|
|
20230720,131200,221349160,6460,6450,6460,6450,481
|
|
20230720,131100,218242430,6450,6450,6450,6450,317
|
|
20230720,131000,216197780,6460,6460,6460,6460,0
|
|
20230720,130900,216197780,6460,6460,6460,6460,101
|
|
20230720,130800,215545320,6460,6460,6460,6460,303
|
|
20230720,130700,213587940,6460,6460,6460,6460,2
|
|
20230720,130600,213575020,6460,6460,6460,6460,329
|
|
20230720,130500,211449680,6460,6460,6460,6460,502
|
|
20230720,130400,208206760,6460,6460,6460,6460,1
|
|
20230720,130300,208200300,6460,6460,6460,6460,153
|
|
20230720,130200,207211920,6470,6470,6470,6470,0
|
|
20230720,130100,207211920,6470,6460,6470,6460,71
|
|
20230720,130000,206752560,6470,6460,6470,6460,902
|
|
20230720,125900,200918590,6460,6460,6460,6460,0
|
|
20230720,125800,200918590,6460,6460,6460,6460,5
|
|
20230720,125700,200886290,6460,6460,6460,6460,20
|
|
20230720,125600,200757090,6460,6460,6460,6460,11
|
|
20230720,125500,200686030,6460,6460,6460,6460,5
|
|
20230720,125400,200653730,6450,6450,6450,6450,0
|
|
20230720,125300,200653730,6450,6450,6450,6450,0
|
|
20230720,125200,200653730,6450,6450,6450,6450,0
|
|
20230720,125100,200653730,6450,6450,6450,6450,10
|
|
20230720,125000,200589230,6450,6450,6450,6450,197
|
|
20230720,124900,199318580,6450,6460,6460,6450,22
|
|
20230720,124800,199176470,6460,6460,6460,6460,0
|
|
20230720,124700,199176470,6460,6460,6460,6460,0
|
|
20230720,124600,199176470,6460,6450,6460,6450,13
|
|
20230720,124500,199092580,6450,6450,6450,6450,300
|
|
20230720,124400,197157580,6450,6450,6450,6450,0
|
|
20230720,124300,197157580,6450,6450,6450,6450,0
|
|
20230720,124200,197157580,6450,6450,6450,6450,0
|
|
20230720,124100,197157580,6450,6450,6450,6450,82
|
|
20230720,124000,196628680,6450,6450,6450,6450,0
|
|
20230720,123900,196628680,6450,6450,6450,6450,0
|
|
20230720,123800,196628680,6450,6450,6450,6450,0
|
|
20230720,123700,196628680,6450,6450,6450,6450,0
|
|
20230720,123600,196628680,6450,6450,6450,6450,0
|
|
20230720,123500,196628680,6450,6450,6450,6450,0
|
|
20230720,123400,196628680,6450,6450,6450,6450,0
|
|
20230720,123300,196628680,6450,6450,6450,6450,0
|
|
20230720,123200,196628680,6450,6450,6450,6450,1
|
|
20230720,123100,196622230,6450,6450,6450,6450,0
|
|
20230720,123000,196622230,6450,6450,6450,6450,0
|
|
20230720,122900,196622230,6450,6450,6450,6450,0
|
|
20230720,122800,196622230,6450,6450,6450,6450,0
|
|
20230720,122700,196622230,6450,6450,6450,6450,0
|
|
20230720,122600,196622230,6450,6450,6450,6450,0
|
|
20230720,122500,196622230,6450,6450,6450,6450,166
|
|
20230720,122400,195551530,6450,6450,6450,6450,0
|
|
20230720,122300,195551530,6450,6450,6450,6450,0
|
|
20230720,122200,195551530,6450,6450,6450,6450,16
|
|
20230720,122100,195448330,6460,6460,6460,6460,0
|
|
20230720,122000,195448330,6460,6460,6460,6460,2
|
|
20230720,121900,195435410,6460,6460,6460,6460,0
|
|
20230720,121800,195435410,6460,6460,6460,6460,1
|
|
20230720,121700,195428950,6460,6460,6460,6460,6
|
|
20230720,121600,195390190,6450,6450,6450,6450,310
|
|
20230720,121500,193390690,6450,6450,6450,6450,1
|
|
20230720,121400,193384240,6450,6450,6450,6450,22
|
|
20230720,121300,193242340,6450,6450,6460,6450,52
|
|
20230720,121200,192906930,6450,6450,6450,6450,0
|
|
20230720,121100,192906930,6450,6450,6450,6450,0
|
|
20230720,121000,192906930,6450,6440,6450,6440,22
|
|
20230720,120900,192765230,6440,6440,6440,6440,0
|
|
20230720,120800,192765230,6440,6440,6440,6440,0
|
|
20230720,120700,192765230,6440,6440,6440,6440,0
|
|
20230720,120600,192765230,6440,6440,6440,6440,327
|
|
20230720,120500,190659350,6440,6440,6440,6440,0
|
|
20230720,120400,190659350,6440,6440,6440,6440,0
|
|
20230720,120300,190659350,6440,6440,6440,6440,0
|
|
20230720,120200,190659350,6440,6440,6440,6440,51
|
|
20230720,120100,190330910,6450,6450,6450,6450,0
|
|
20230720,120000,190330910,6450,6450,6450,6450,7
|
|
20230720,115900,190285760,6440,6440,6440,6440,10
|
|
20230720,115800,190221360,6440,6440,6440,6440,23
|
|
20230720,115700,190073240,6430,6430,6430,6430,2
|
|
20230720,115600,190060380,6430,6430,6430,6430,10
|
|
20230720,115500,189996080,6430,6430,6430,6430,0
|
|
20230720,115400,189996080,6430,6430,6430,6430,0
|
|
20230720,115300,189996080,6430,6440,6440,6430,328
|
|
20230720,115200,187884180,6450,6450,6450,6450,1
|
|
20230720,115100,187877730,6450,6450,6450,6450,285
|
|
20230720,115000,186039480,6470,6470,6470,6470,0
|
|
20230720,114900,186039480,6470,6470,6470,6470,0
|
|
20230720,114800,186039480,6470,6470,6470,6470,1
|
|
20230720,114700,186033010,6470,6470,6470,6470,2
|
|
20230720,114600,186020070,6470,6470,6470,6470,0
|
|
20230720,114500,186020070,6470,6470,6470,6470,0
|
|
20230720,114400,186020070,6470,6470,6470,6470,1
|
|
20230720,114300,186013600,6460,6460,6460,6460,0
|
|
20230720,114200,186013600,6460,6460,6460,6460,0
|
|
20230720,114100,186013600,6460,6460,6460,6460,1
|
|
20230720,114000,186007140,6460,6460,6460,6460,0
|
|
20230720,113900,186007140,6460,6450,6460,6450,92
|
|
20230720,113800,185413140,6450,6450,6450,6450,20
|
|
20230720,113700,185284140,6450,6450,6450,6450,0
|
|
20230720,113600,185284140,6450,6450,6450,6450,0
|
|
20230720,113500,185284140,6450,6450,6450,6450,1
|
|
20230720,113400,185277690,6450,6450,6450,6450,0
|
|
20230720,113300,185277690,6450,6450,6450,6450,0
|
|
20230720,113200,185277690,6450,6450,6450,6450,0
|
|
20230720,113100,185277690,6450,6450,6450,6450,100
|
|
20230720,113000,184632690,6450,6450,6450,6450,0
|
|
20230720,112900,184632690,6450,6450,6450,6450,0
|
|
20230720,112800,184632690,6450,6450,6450,6450,77
|
|
20230720,112700,184136040,6450,6450,6450,6450,10
|
|
20230720,112600,184071540,6470,6470,6470,6470,2
|
|
20230720,112500,184058600,6470,6450,6470,6450,433
|
|
20230720,112400,181263350,6450,6450,6450,6450,100
|
|
20230720,112300,180618350,6470,6460,6470,6460,2
|
|
20230720,112200,180605420,6460,6460,6460,6460,155
|
|
20230720,112100,179604120,6450,6450,6450,6450,0
|
|
20230720,112000,179604120,6450,6450,6450,6450,0
|
|
20230720,111900,179604120,6450,6450,6450,6450,5
|
|
20230720,111800,179571870,6450,6450,6450,6450,1
|
|
20230720,111700,179565420,6450,6450,6450,6450,40
|
|
20230720,111600,179307420,6450,6450,6450,6450,1
|
|
20230720,111500,179300970,6460,6460,6460,6460,20
|
|
20230720,111400,179171770,6460,6460,6460,6460,5
|
|
20230720,111300,179139470,6470,6470,6470,6470,0
|
|
20230720,111200,179139470,6470,6460,6470,6460,431
|
|
20230720,111100,176355190,6460,6460,6460,6460,18
|
|
20230720,111000,176238910,6460,6460,6460,6460,0
|
|
20230720,110900,176238910,6460,6460,6460,6460,0
|
|
20230720,110800,176238910,6460,6460,6460,6460,15
|
|
20230720,110700,176142010,6450,6450,6450,6450,0
|
|
20230720,110600,176142010,6450,6440,6450,6440,13
|
|
20230720,110500,176058190,6450,6450,6450,6450,0
|
|
20230720,110400,176058190,6450,6450,6450,6450,51
|
|
20230720,110300,175729240,6440,6440,6440,6440,44
|
|
20230720,110200,175445880,6440,6440,6440,6440,0
|
|
20230720,110100,175445880,6440,6440,6440,6440,0
|
|
20230720,110000,175445880,6440,6440,6440,6440,0
|
|
20230720,105900,175445880,6440,6440,6440,6440,48
|
|
20230720,105800,175136760,6450,6450,6450,6450,0
|
|
20230720,105700,175136760,6450,6450,6450,6450,0
|
|
20230720,105600,175136760,6450,6450,6450,6450,0
|
|
20230720,105500,175136760,6450,6450,6450,6450,0
|
|
20230720,105400,175136760,6450,6450,6450,6450,46
|
|
20230720,105300,174840060,6450,6450,6450,6450,0
|
|
20230720,105200,174840060,6450,6450,6450,6450,2
|
|
20230720,105100,174827160,6440,6440,6440,6440,0
|
|
20230720,105000,174827160,6440,6440,6440,6440,1064
|
|
20230720,104900,167975000,6440,6450,6450,6440,529
|
|
20230720,104800,164567970,6460,6450,6460,6450,100
|
|
20230720,104700,163922470,6450,6450,6450,6450,0
|
|
20230720,104600,163922470,6450,6450,6450,6450,0
|
|
20230720,104500,163922470,6450,6450,6450,6450,340
|
|
20230720,104400,161729470,6440,6440,6440,6440,0
|
|
20230720,104300,161729470,6440,6440,6440,6440,0
|
|
20230720,104200,161729470,6440,6440,6440,6440,0
|
|
20230720,104100,161729470,6440,6440,6440,6440,0
|
|
20230720,104000,161729470,6440,6440,6440,6440,0
|
|
20230720,103900,161729470,6440,6440,6440,6440,0
|
|
20230720,103800,161729470,6440,6440,6440,6440,0
|
|
20230720,103700,161729470,6440,6440,6440,6440,187
|
|
20230720,103600,160525190,6450,6460,6460,6450,18
|
|
20230720,103500,160409040,6460,6460,6460,6460,0
|
|
20230720,103400,160409040,6460,6460,6460,6460,150
|
|
20230720,103300,159440040,6460,6450,6460,6450,127
|
|
20230720,103200,158619670,6450,6450,6450,6450,521
|
|
20230720,103100,155259220,6440,6450,6450,6440,160
|
|
20230720,103000,154228720,6460,6460,6460,6460,6
|
|
20230720,102900,154189960,6460,6460,6460,6460,2
|
|
20230720,102800,154177040,6460,6460,6460,6460,15
|
|
20230720,102700,154080140,6460,6460,6460,6450,54
|
|
20230720,102600,153731600,6460,6460,6460,6460,0
|
|
20230720,102500,153731600,6460,6460,6460,6460,7
|
|
20230720,102400,153686380,6450,6450,6450,6450,25
|
|
20230720,102300,153525130,6440,6440,6440,6440,17
|
|
20230720,102200,153415650,6460,6460,6460,6460,0
|
|
20230720,102100,153415650,6460,6450,6460,6450,14
|
|
20230720,102000,153325230,6460,6460,6460,6460,0
|
|
20230720,101900,153325230,6460,6460,6460,6460,0
|
|
20230720,101800,153325230,6460,6460,6460,6460,0
|
|
20230720,101700,153325230,6460,6450,6460,6450,284
|
|
20230720,101600,151490930,6450,6440,6450,6440,24
|
|
20230720,101500,151336170,6450,6450,6450,6450,0
|
|
20230720,101400,151336170,6450,6440,6450,6440,11
|
|
20230720,101300,151265230,6450,6450,6450,6450,0
|
|
20230720,101200,151265230,6450,6450,6450,6450,53
|
|
20230720,101100,150923380,6450,6450,6450,6450,87
|
|
20230720,101000,150362230,6450,6440,6450,6440,135
|
|
20230720,100900,149492060,6440,6440,6440,6440,2
|
|
20230720,100800,149479180,6430,6430,6430,6430,587
|
|
20230720,100700,145704770,6450,6450,6450,6450,8
|
|
20230720,100600,145653170,6440,6440,6440,6440,30
|
|
20230720,100500,145459970,6430,6430,6430,6430,11
|
|
20230720,100400,145389240,6430,6430,6430,6430,48
|
|
20230720,100300,145080600,6420,6420,6420,6420,2
|
|
20230720,100200,145067760,6420,6420,6420,6420,0
|
|
20230720,100100,145067760,6420,6420,6420,6420,10
|
|
20230720,100000,145003560,6410,6410,6410,6410,0
|
|
20230720,095900,145003560,6410,6410,6410,6410,0
|
|
20230720,095800,145003560,6410,6410,6410,6410,0
|
|
20230720,095700,145003560,6410,6420,6420,6410,75
|
|
20230720,095600,144522510,6420,6420,6420,6420,100
|
|
20230720,095500,143880510,6430,6430,6430,6430,40
|
|
20230720,095400,143623310,6430,6430,6430,6430,10
|
|
20230720,095300,143559010,6430,6430,6430,6430,13
|
|
20230720,095200,143475420,6430,6430,6430,6430,0
|
|
20230720,095100,143475420,6430,6430,6430,6430,0
|
|
20230720,095000,143475420,6430,6430,6430,6430,150
|
|
20230720,094900,142510920,6430,6430,6430,6430,0
|
|
20230720,094800,142510920,6430,6430,6430,6430,0
|
|
20230720,094700,142510920,6430,6440,6440,6430,393
|
|
20230720,094600,139982410,6430,6430,6430,6430,0
|
|
20230720,094500,139982410,6430,6430,6430,6430,0
|
|
20230720,094400,139982410,6430,6430,6430,6430,13
|
|
20230720,094300,139898820,6440,6440,6440,6440,0
|
|
20230720,094200,139898820,6440,6430,6440,6430,36
|
|
20230720,094100,139667160,6430,6430,6430,6430,3
|
|
20230720,094000,139647870,6440,6440,6440,6440,120
|
|
20230720,093900,138875070,6440,6440,6440,6440,111
|
|
20230720,093800,138160230,6440,6440,6440,6440,120
|
|
20230720,093700,137387430,6440,6440,6440,6440,0
|
|
20230720,093600,137387430,6440,6430,6440,6430,155
|
|
20230720,093500,136390630,6430,6420,6430,6420,356
|
|
20230720,093400,134102060,6410,6420,6420,6410,274
|
|
20230720,093300,132343000,6430,6430,6430,6430,78
|
|
20230720,093200,131841460,6420,6420,6420,6420,0
|
|
20230720,093100,131841460,6420,6410,6420,6410,300
|
|
20230720,093000,129917960,6400,6380,6400,6380,584
|
|
20230720,092900,126180600,6370,6380,6380,6370,64
|
|
20230720,092800,125772910,6370,6370,6370,6370,314
|
|
20230720,092700,123772730,6400,6410,6410,6350,6197
|
|
20230720,092600,84325030,6420,6420,6440,6370,5064
|
|
20230720,092500,51921240,6420,6420,6420,6420,3
|
|
20230720,092400,51901980,6420,6420,6420,6420,0
|
|
20230720,092300,51901980,6420,6420,6420,6420,0
|
|
20230720,092200,51901980,6420,6420,6420,6420,180
|
|
20230720,092100,50746380,6420,6420,6420,6420,38
|
|
20230720,092000,50502420,6420,6430,6430,6420,251
|
|
20230720,091900,48890090,6430,6430,6430,6430,4
|
|
20230720,091800,48864370,6420,6420,6420,6420,0
|
|
20230720,091700,48864370,6420,6420,6420,6420,1
|
|
20230720,091600,48857950,6420,6410,6420,6410,66
|
|
20230720,091500,48434850,6400,6410,6410,6400,115
|
|
20230720,091400,47698550,6410,6410,6410,6410,40
|
|
20230720,091300,47442150,6410,6410,6410,6400,9
|
|
20230720,091200,47384470,6410,6410,6410,6410,10
|
|
20230720,091100,47320370,6410,6410,6410,6410,1
|
|
20230720,091000,47313960,6400,6400,6400,6400,0
|
|
20230720,090900,47313960,6400,6390,6400,6390,356
|
|
20230720,090800,45038120,6390,6390,6390,6390,397
|
|
20230720,090700,42501290,6370,6380,6380,6370,801
|
|
20230720,090600,37395500,6390,6400,6400,6370,1401
|
|
20230720,090500,28455330,6400,6410,6410,6400,2052
|
|
20230720,090400,15321910,6410,6430,6430,6410,1176
|
|
20230720,090300,7773610,6430,6430,6430,6430,79
|
|
20230720,090200,7265640,6430,6440,6440,6430,242
|
|
20230720,090100,5709330,6450,6450,6450,6450,93
|
|
20230720,090000,5109480,6460,6450,6460,6450,792
|