592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184900,224091510,6480,6480,6480,6480,259
|
|
20230717,184800,224091510,6480,6480,6480,6480,0
|
|
20230717,184700,224091510,6480,6480,6480,6480,0
|
|
20230717,184600,224091510,6480,6480,6480,6480,0
|
|
20230717,184500,224091510,6480,6480,6480,6480,0
|
|
20230717,184400,224091510,6480,6480,6480,6480,0
|
|
20230717,184300,224091510,6480,6480,6480,6480,0
|
|
20230717,184200,224091510,6480,6480,6480,6480,0
|
|
20230717,184100,224091510,6480,6480,6480,6480,0
|
|
20230717,184000,224091510,6480,6480,6480,6480,0
|
|
20230717,183900,224091510,6480,6480,6480,6480,0
|
|
20230717,183800,224091510,6480,6480,6480,6480,0
|
|
20230717,183700,224091510,6480,6480,6480,6480,0
|
|
20230717,183600,224091510,6480,6480,6480,6480,0
|
|
20230717,183500,224091510,6480,6480,6480,6480,0
|
|
20230717,183400,224091510,6480,6480,6480,6480,0
|
|
20230717,183300,224091510,6480,6480,6480,6480,0
|
|
20230717,183200,224091510,6480,6480,6480,6480,0
|
|
20230717,183100,224091510,6480,6480,6480,6480,0
|
|
20230717,183000,224091510,6480,6480,6480,6480,0
|
|
20230717,182900,224091510,6480,6480,6480,6480,0
|
|
20230717,182800,224091510,6480,6480,6480,6480,0
|
|
20230717,182700,224091510,6480,6480,6480,6480,0
|
|
20230717,182600,224091510,6480,6480,6480,6480,0
|
|
20230717,182500,224091510,6480,6480,6480,6480,0
|
|
20230717,182400,224091510,6480,6480,6480,6480,0
|
|
20230717,182300,224091510,6480,6480,6480,6480,0
|
|
20230717,182200,224091510,6480,6480,6480,6480,0
|
|
20230717,182100,224091510,6480,6480,6480,6480,0
|
|
20230717,182000,224091510,6480,6480,6480,6480,0
|
|
20230717,181900,224091510,6480,6480,6480,6480,259
|
|
20230717,181800,224091510,6480,6480,6480,6480,0
|
|
20230717,181700,224091510,6480,6480,6480,6480,0
|
|
20230717,181600,224091510,6480,6480,6480,6480,0
|
|
20230717,181500,224091510,6480,6480,6480,6480,0
|
|
20230717,181400,224091510,6480,6480,6480,6480,0
|
|
20230717,181300,224091510,6480,6480,6480,6480,0
|
|
20230717,181200,224091510,6480,6480,6480,6480,0
|
|
20230717,181100,224091510,6480,6480,6480,6480,0
|
|
20230717,181000,224091510,6480,6480,6480,6480,0
|
|
20230717,180900,224091510,6480,6480,6480,6480,0
|
|
20230717,180800,224091510,6480,6480,6480,6480,0
|
|
20230717,180700,224091510,6480,6480,6480,6480,0
|
|
20230717,180600,224091510,6480,6480,6480,6480,0
|
|
20230717,180500,224091510,6480,6480,6480,6480,0
|
|
20230717,180400,224091510,6480,6480,6480,6480,0
|
|
20230717,180300,224091510,6480,6480,6480,6480,0
|
|
20230717,180200,224091510,6480,6480,6480,6480,0
|
|
20230717,180100,224091510,6480,6480,6480,6480,0
|
|
20230717,180000,224091510,6480,6480,6480,6480,0
|
|
20230717,175900,224091510,6480,6480,6480,6480,0
|
|
20230717,175800,224091510,6480,6480,6480,6480,0
|
|
20230717,175700,224091510,6480,6480,6480,6480,0
|
|
20230717,175600,224091510,6480,6480,6480,6480,0
|
|
20230717,175500,224091510,6480,6480,6480,6480,0
|
|
20230717,175400,224091510,6480,6480,6480,6480,0
|
|
20230717,175300,224091510,6480,6480,6480,6480,0
|
|
20230717,175200,224091510,6480,6480,6480,6480,0
|
|
20230717,175100,224091510,6480,6480,6480,6480,0
|
|
20230717,175000,224091510,6480,6480,6480,6480,0
|
|
20230717,174900,224091510,6480,6480,6480,6480,259
|
|
20230717,174800,224091510,6480,6480,6480,6480,0
|
|
20230717,174700,224091510,6480,6480,6480,6480,0
|
|
20230717,174600,224091510,6480,6480,6480,6480,0
|
|
20230717,174500,224091510,6480,6480,6480,6480,0
|
|
20230717,174400,224091510,6480,6480,6480,6480,0
|
|
20230717,174300,224091510,6480,6480,6480,6480,0
|
|
20230717,174200,224091510,6480,6480,6480,6480,0
|
|
20230717,174100,224091510,6480,6480,6480,6480,0
|
|
20230717,174000,224091510,6480,6480,6480,6480,0
|
|
20230717,173900,224091510,6480,6480,6480,6480,0
|
|
20230717,173800,224091510,6480,6480,6480,6480,0
|
|
20230717,173700,224091510,6480,6480,6480,6480,0
|
|
20230717,173600,224091510,6480,6480,6480,6480,0
|
|
20230717,173500,224091510,6480,6480,6480,6480,0
|
|
20230717,173400,224091510,6480,6480,6480,6480,0
|
|
20230717,173300,224091510,6480,6480,6480,6480,0
|
|
20230717,173200,224091510,6480,6480,6480,6480,0
|
|
20230717,173100,224091510,6480,6480,6480,6480,0
|
|
20230717,173000,224091510,6480,6480,6480,6480,0
|
|
20230717,172900,224091510,6480,6480,6480,6480,0
|
|
20230717,172800,224091510,6480,6480,6480,6480,0
|
|
20230717,172700,224091510,6480,6480,6480,6480,0
|
|
20230717,172600,224091510,6480,6480,6480,6480,0
|
|
20230717,172500,224091510,6480,6480,6480,6480,0
|
|
20230717,172400,224091510,6480,6480,6480,6480,0
|
|
20230717,172300,224091510,6480,6480,6480,6480,0
|
|
20230717,172200,224091510,6480,6480,6480,6480,0
|
|
20230717,172100,224091510,6480,6480,6480,6480,0
|
|
20230717,172000,224091510,6480,6480,6480,6480,0
|
|
20230717,171900,224091510,6480,6480,6480,6480,259
|
|
20230717,171800,224091510,6480,6480,6480,6480,0
|
|
20230717,171700,224091510,6480,6480,6480,6480,0
|
|
20230717,171600,224091510,6480,6480,6480,6480,0
|
|
20230717,171500,224091510,6480,6480,6480,6480,0
|
|
20230717,171400,224091510,6480,6480,6480,6480,0
|
|
20230717,171300,224091510,6480,6480,6480,6480,0
|
|
20230717,171200,224091510,6480,6480,6480,6480,0
|
|
20230717,171100,224091510,6480,6480,6480,6480,0
|
|
20230717,171000,224091510,6480,6480,6480,6480,0
|
|
20230717,170900,224091510,6480,6480,6480,6480,0
|
|
20230717,170800,224091510,6480,6480,6480,6480,0
|
|
20230717,170700,224091510,6480,6480,6480,6480,0
|
|
20230717,170600,224091510,6480,6480,6480,6480,0
|
|
20230717,170500,224091510,6480,6480,6480,6480,0
|
|
20230717,170400,224091510,6480,6480,6480,6480,0
|
|
20230717,170300,224091510,6480,6480,6480,6480,0
|
|
20230717,170200,224091510,6480,6480,6480,6480,0
|
|
20230717,170100,224091510,6480,6480,6480,6480,0
|
|
20230717,170000,224091510,6480,6480,6480,6480,0
|
|
20230717,165900,224091510,6480,6480,6480,6480,0
|
|
20230717,165800,224091510,6480,6480,6480,6480,0
|
|
20230717,165700,224091510,6480,6480,6480,6480,0
|
|
20230717,165600,224091510,6480,6480,6480,6480,0
|
|
20230717,165500,224091510,6480,6480,6480,6480,0
|
|
20230717,165400,224091510,6480,6480,6480,6480,0
|
|
20230717,165300,224091510,6480,6480,6480,6480,0
|
|
20230717,165200,224091510,6480,6480,6480,6480,0
|
|
20230717,165100,224091510,6480,6480,6480,6480,0
|
|
20230717,165000,224091510,6480,6480,6480,6480,0
|
|
20230717,164900,224091510,6480,6480,6480,6480,259
|
|
20230717,164800,224091510,6480,6480,6480,6480,0
|
|
20230717,164700,224091510,6480,6480,6480,6480,0
|
|
20230717,164600,224091510,6480,6480,6480,6480,0
|
|
20230717,164500,224091510,6480,6480,6480,6480,0
|
|
20230717,164400,224091510,6480,6480,6480,6480,0
|
|
20230717,164300,224091510,6480,6480,6480,6480,0
|
|
20230717,164200,224091510,6480,6480,6480,6480,0
|
|
20230717,164100,224091510,6480,6480,6480,6480,0
|
|
20230717,164000,224091510,6480,6480,6480,6480,0
|
|
20230717,163900,224091510,6480,6480,6480,6480,0
|
|
20230717,163800,224091510,6480,6480,6480,6480,0
|
|
20230717,163700,224091510,6480,6480,6480,6480,0
|
|
20230717,163600,224091510,6480,6480,6480,6480,0
|
|
20230717,163500,224091510,6480,6480,6480,6480,0
|
|
20230717,163400,224091510,6480,6480,6480,6480,0
|
|
20230717,163300,224091510,6480,6480,6480,6480,0
|
|
20230717,163200,224091510,6480,6480,6480,6480,0
|
|
20230717,163100,224091510,6480,6480,6480,6480,0
|
|
20230717,163000,224091510,6480,6480,6480,6480,0
|
|
20230717,162900,224091510,6480,6480,6480,6480,0
|
|
20230717,162800,224091510,6480,6480,6480,6480,0
|
|
20230717,162700,224091510,6480,6480,6480,6480,0
|
|
20230717,162600,224091510,6480,6480,6480,6480,0
|
|
20230717,162500,224091510,6480,6480,6480,6480,0
|
|
20230717,162400,224091510,6480,6480,6480,6480,0
|
|
20230717,162300,224091510,6480,6480,6480,6480,0
|
|
20230717,162200,224091510,6480,6480,6480,6480,0
|
|
20230717,162100,224091510,6480,6480,6480,6480,0
|
|
20230717,162000,224091510,6480,6480,6480,6480,0
|
|
20230717,161900,224091510,6480,6480,6480,6480,259
|
|
20230717,161800,224091510,6480,6480,6480,6480,0
|
|
20230717,161700,224091510,6480,6480,6480,6480,0
|
|
20230717,161600,224091510,6480,6480,6480,6480,0
|
|
20230717,161500,224091510,6480,6480,6480,6480,0
|
|
20230717,161400,224091510,6480,6480,6480,6480,0
|
|
20230717,161300,224091510,6480,6480,6480,6480,0
|
|
20230717,161200,224091510,6480,6480,6480,6480,0
|
|
20230717,161100,224091510,6480,6480,6480,6480,0
|
|
20230717,161000,224091510,6480,6480,6480,6480,0
|
|
20230717,160900,224091510,6480,6480,6480,6480,0
|
|
20230717,160800,224091510,6480,6480,6480,6480,0
|
|
20230717,160700,224091510,6480,6480,6480,6480,0
|
|
20230717,160600,224091510,6480,6480,6480,6480,0
|
|
20230717,160500,224091510,6480,6480,6480,6480,0
|
|
20230717,160400,224091510,6480,6480,6480,6480,0
|
|
20230717,160300,224091510,6480,6480,6480,6480,0
|
|
20230717,160200,224091510,6480,6480,6480,6480,0
|
|
20230717,160100,224091510,6480,6480,6480,6480,0
|
|
20230717,160000,224091510,6480,6480,6480,6480,0
|
|
20230717,155900,224091510,6480,6480,6480,6480,0
|
|
20230717,155800,224091510,6480,6480,6480,6480,0
|
|
20230717,155700,224091510,6480,6480,6480,6480,0
|
|
20230717,155600,224091510,6480,6480,6480,6480,0
|
|
20230717,155500,224091510,6480,6480,6480,6480,0
|
|
20230717,155400,224091510,6480,6480,6480,6480,0
|
|
20230717,155300,224091510,6480,6480,6480,6480,0
|
|
20230717,155200,224091510,6480,6480,6480,6480,0
|
|
20230717,155100,224091510,6480,6480,6480,6480,0
|
|
20230717,155000,224091510,6480,6480,6480,6480,0
|
|
20230717,154900,224091510,6480,6480,6480,6480,259
|
|
20230717,154800,224091510,6480,6480,6480,6480,0
|
|
20230717,154700,224091510,6480,6480,6480,6480,0
|
|
20230717,154600,224091510,6480,6480,6480,6480,0
|
|
20230717,154500,224091510,6480,6480,6480,6480,0
|
|
20230717,154400,224091510,6480,6480,6480,6480,0
|
|
20230717,154300,224091510,6480,6480,6480,6480,0
|
|
20230717,154200,224091510,6480,6480,6480,6480,0
|
|
20230717,154100,224091510,6480,6480,6480,6480,0
|
|
20230717,154000,224091510,6480,6480,6480,6480,0
|
|
20230717,153900,224091510,6480,6480,6480,6480,0
|
|
20230717,153800,224091510,6480,6480,6480,6480,0
|
|
20230717,153700,224091510,6480,6480,6480,6480,0
|
|
20230717,153600,224091510,6480,6480,6480,6480,0
|
|
20230717,153500,224091510,6480,6480,6480,6480,0
|
|
20230717,153400,224091510,6480,6480,6480,6480,0
|
|
20230717,153300,224091510,6480,6480,6480,6480,0
|
|
20230717,153200,224091510,6480,6480,6480,6480,0
|
|
20230717,153100,224091510,6480,6480,6480,6480,0
|
|
20230717,153000,224091510,6480,6480,6480,6480,259
|
|
20230717,152900,222413190,6480,6480,6480,6480,0
|
|
20230717,152800,222413190,6480,6480,6480,6480,0
|
|
20230717,152700,222413190,6480,6480,6480,6480,0
|
|
20230717,152600,222413190,6480,6480,6480,6480,0
|
|
20230717,152500,222413190,6480,6480,6480,6480,0
|
|
20230717,152400,222413190,6480,6480,6480,6480,0
|
|
20230717,152300,222413190,6480,6480,6480,6480,0
|
|
20230717,152200,222413190,6480,6480,6480,6480,0
|
|
20230717,152100,222413190,6480,6480,6480,6480,0
|
|
20230717,152000,222413190,6480,6480,6480,6480,0
|
|
20230717,151900,222413190,6480,6490,6490,6480,299
|
|
20230717,151800,220472910,6490,6490,6490,6490,0
|
|
20230717,151700,220472910,6490,6490,6490,6490,24
|
|
20230717,151600,220317150,6490,6490,6490,6490,54
|
|
20230717,151500,219966690,6480,6480,6480,6480,91
|
|
20230717,151400,219377010,6490,6490,6490,6490,0
|
|
20230717,151300,219377010,6490,6490,6490,6490,0
|
|
20230717,151200,219377010,6490,6490,6490,6490,3
|
|
20230717,151100,219357540,6480,6480,6480,6480,0
|
|
20230717,151000,219357540,6480,6480,6480,6480,0
|
|
20230717,150900,219357540,6480,6480,6480,6480,65
|
|
20230717,150800,218936340,6480,6480,6480,6480,0
|
|
20230717,150700,218936340,6480,6470,6480,6470,110
|
|
20230717,150600,218224620,6480,6480,6480,6480,208
|
|
20230717,150500,216876780,6480,6480,6480,6480,109
|
|
20230717,150400,216170460,6470,6470,6470,6470,0
|
|
20230717,150300,216170460,6470,6470,6470,6470,0
|
|
20230717,150200,216170460,6470,6470,6470,6470,0
|
|
20230717,150100,216170460,6470,6470,6470,6470,0
|
|
20230717,150000,216170460,6470,6470,6470,6470,252
|
|
20230717,145900,214540020,6470,6470,6470,6470,7
|
|
20230717,145800,214494730,6470,6490,6490,6470,398
|
|
20230717,145700,211915770,6490,6490,6490,6490,1
|
|
20230717,145600,211909280,6490,6490,6490,6490,0
|
|
20230717,145500,211909280,6490,6490,6490,6490,93
|
|
20230717,145400,211305710,6480,6480,6480,6480,0
|
|
20230717,145300,211305710,6480,6480,6480,6480,464
|
|
20230717,145200,208298990,6490,6490,6490,6490,0
|
|
20230717,145100,208298990,6490,6490,6490,6490,0
|
|
20230717,145000,208298990,6490,6490,6490,6490,0
|
|
20230717,144900,208298990,6490,6490,6490,6490,0
|
|
20230717,144800,208298990,6490,6490,6490,6490,0
|
|
20230717,144700,208298990,6490,6490,6490,6490,20
|
|
20230717,144600,208169190,6490,6490,6490,6490,1
|
|
20230717,144500,208162700,6490,6490,6490,6490,369
|
|
20230717,144400,205767890,6490,6490,6490,6490,300
|
|
20230717,144300,203820890,6490,6490,6490,6490,0
|
|
20230717,144200,203820890,6490,6490,6490,6490,0
|
|
20230717,144100,203820890,6490,6490,6490,6490,5
|
|
20230717,144000,203788440,6490,6490,6490,6490,1
|
|
20230717,143900,203781950,6490,6490,6490,6490,0
|
|
20230717,143800,203781950,6490,6490,6490,6490,0
|
|
20230717,143700,203781950,6490,6490,6490,6490,0
|
|
20230717,143600,203781950,6490,6490,6490,6490,0
|
|
20230717,143500,203781950,6490,6490,6490,6490,0
|
|
20230717,143400,203781950,6490,6490,6490,6490,0
|
|
20230717,143300,203781950,6490,6490,6490,6490,0
|
|
20230717,143200,203781950,6490,6490,6490,6490,5
|
|
20230717,143100,203749500,6490,6490,6490,6490,5
|
|
20230717,143000,203717050,6480,6480,6480,6480,51
|
|
20230717,142900,203386570,6480,6480,6480,6480,466
|
|
20230717,142800,200366890,6460,6460,6460,6460,0
|
|
20230717,142700,200366890,6460,6460,6460,6460,0
|
|
20230717,142600,200366890,6460,6460,6460,6460,0
|
|
20230717,142500,200366890,6460,6460,6460,6460,0
|
|
20230717,142400,200366890,6460,6460,6460,6460,0
|
|
20230717,142300,200366890,6460,6460,6460,6460,2
|
|
20230717,142200,200353970,6470,6470,6470,6470,0
|
|
20230717,142100,200353970,6470,6470,6470,6470,181
|
|
20230717,142000,199182900,6470,6470,6470,6470,0
|
|
20230717,141900,199182900,6470,6470,6470,6470,191
|
|
20230717,141800,197947130,6480,6480,6480,6480,0
|
|
20230717,141700,197947130,6480,6480,6480,6480,393
|
|
20230717,141600,195400490,6480,6480,6480,6480,0
|
|
20230717,141500,195400490,6480,6480,6480,6480,125
|
|
20230717,141400,194590490,6480,6480,6480,6480,304
|
|
20230717,141300,192620570,6480,6480,6480,6480,0
|
|
20230717,141200,192620570,6480,6480,6480,6480,1
|
|
20230717,141100,192614090,6480,6480,6480,6480,0
|
|
20230717,141000,192614090,6480,6480,6480,6480,131
|
|
20230717,140900,191765210,6480,6480,6480,6480,0
|
|
20230717,140800,191765210,6480,6480,6480,6480,0
|
|
20230717,140700,191765210,6480,6480,6480,6480,50
|
|
20230717,140600,191441210,6480,6480,6480,6480,0
|
|
20230717,140500,191441210,6480,6480,6480,6480,0
|
|
20230717,140400,191441210,6480,6480,6480,6480,10
|
|
20230717,140300,191376410,6470,6470,6470,6470,0
|
|
20230717,140200,191376410,6470,6470,6470,6470,0
|
|
20230717,140100,191376410,6470,6470,6470,6470,0
|
|
20230717,140000,191376410,6470,6470,6470,6470,0
|
|
20230717,135900,191376410,6470,6470,6470,6470,0
|
|
20230717,135800,191376410,6470,6470,6470,6470,0
|
|
20230717,135700,191376410,6470,6470,6470,6470,0
|
|
20230717,135600,191376410,6470,6470,6470,6470,0
|
|
20230717,135500,191376410,6470,6470,6470,6470,1
|
|
20230717,135400,191369940,6480,6480,6480,6480,0
|
|
20230717,135300,191369940,6480,6480,6480,6480,1
|
|
20230717,135200,191363460,6470,6470,6470,6470,0
|
|
20230717,135100,191363460,6470,6470,6470,6470,0
|
|
20230717,135000,191363460,6470,6470,6470,6470,0
|
|
20230717,134900,191363460,6470,6470,6470,6470,0
|
|
20230717,134800,191363460,6470,6470,6470,6470,4
|
|
20230717,134700,191337580,6470,6470,6470,6470,0
|
|
20230717,134600,191337580,6470,6470,6470,6470,0
|
|
20230717,134500,191337580,6470,6470,6470,6470,0
|
|
20230717,134400,191337580,6470,6470,6470,6470,186
|
|
20230717,134300,190134160,6470,6470,6470,6470,0
|
|
20230717,134200,190134160,6470,6470,6470,6470,0
|
|
20230717,134100,190134160,6470,6470,6470,6470,0
|
|
20230717,134000,190134160,6470,6470,6470,6470,0
|
|
20230717,133900,190134160,6470,6470,6470,6470,0
|
|
20230717,133800,190134160,6470,6470,6470,6470,11
|
|
20230717,133700,190062990,6450,6450,6450,6450,0
|
|
20230717,133600,190062990,6450,6450,6450,6450,0
|
|
20230717,133500,190062990,6450,6460,6460,6450,100
|
|
20230717,133400,189417880,6460,6460,6460,6460,0
|
|
20230717,133300,189417880,6460,6460,6460,6460,0
|
|
20230717,133200,189417880,6460,6460,6460,6460,0
|
|
20230717,133100,189417880,6460,6460,6460,6460,0
|
|
20230717,133000,189417880,6460,6460,6460,6460,624
|
|
20230717,132900,185386840,6460,6460,6460,6460,0
|
|
20230717,132800,185386840,6460,6460,6460,6460,0
|
|
20230717,132700,185386840,6460,6460,6460,6460,0
|
|
20230717,132600,185386840,6460,6460,6460,6460,0
|
|
20230717,132500,185386840,6460,6460,6460,6460,0
|
|
20230717,132400,185386840,6460,6460,6460,6460,0
|
|
20230717,132300,185386840,6460,6460,6460,6460,114
|
|
20230717,132200,184650400,6480,6480,6480,6480,10
|
|
20230717,132100,184585600,6470,6470,6470,6470,0
|
|
20230717,132000,184585600,6470,6470,6470,6470,0
|
|
20230717,131900,184585600,6470,6470,6470,6470,0
|
|
20230717,131800,184585600,6470,6470,6470,6470,0
|
|
20230717,131700,184585600,6470,6480,6480,6470,269
|
|
20230717,131600,182843360,6470,6470,6470,6470,0
|
|
20230717,131500,182843360,6470,6470,6470,6470,0
|
|
20230717,131400,182843360,6470,6470,6470,6470,11
|
|
20230717,131300,182772190,6470,6470,6470,6470,1
|
|
20230717,131200,182765720,6470,6470,6470,6470,1
|
|
20230717,131100,182759250,6470,6470,6470,6470,30
|
|
20230717,131000,182565150,6470,6470,6470,6470,0
|
|
20230717,130900,182565150,6470,6470,6470,6470,0
|
|
20230717,130800,182565150,6470,6470,6470,6470,0
|
|
20230717,130700,182565150,6470,6470,6470,6470,0
|
|
20230717,130600,182565150,6470,6470,6470,6470,0
|
|
20230717,130500,182565150,6470,6470,6470,6470,0
|
|
20230717,130400,182565150,6470,6470,6470,6470,0
|
|
20230717,130300,182565150,6470,6470,6470,6470,0
|
|
20230717,130200,182565150,6470,6470,6470,6470,1
|
|
20230717,130100,182558680,6480,6480,6480,6480,0
|
|
20230717,130000,182558680,6480,6480,6480,6480,0
|
|
20230717,125900,182558680,6480,6480,6480,6480,0
|
|
20230717,125800,182558680,6480,6480,6480,6480,0
|
|
20230717,125700,182558680,6480,6480,6480,6480,140
|
|
20230717,125600,181651480,6480,6480,6480,6480,0
|
|
20230717,125500,181651480,6480,6480,6480,6480,0
|
|
20230717,125400,181651480,6480,6480,6480,6480,0
|
|
20230717,125300,181651480,6480,6480,6480,6480,0
|
|
20230717,125200,181651480,6480,6480,6480,6480,13
|
|
20230717,125100,181567240,6470,6470,6470,6470,0
|
|
20230717,125000,181567240,6470,6470,6470,6470,0
|
|
20230717,124900,181567240,6470,6470,6470,6470,0
|
|
20230717,124800,181567240,6470,6470,6470,6470,55
|
|
20230717,124700,181211390,6480,6480,6480,6480,0
|
|
20230717,124600,181211390,6480,6480,6480,6480,0
|
|
20230717,124500,181211390,6480,6480,6480,6480,5
|
|
20230717,124400,181178990,6480,6480,6480,6480,0
|
|
20230717,124300,181178990,6480,6480,6480,6480,0
|
|
20230717,124200,181178990,6480,6480,6480,6480,0
|
|
20230717,124100,181178990,6480,6480,6480,6480,0
|
|
20230717,124000,181178990,6480,6480,6480,6480,0
|
|
20230717,123900,181178990,6480,6480,6480,6480,5
|
|
20230717,123800,181146590,6480,6480,6480,6480,19
|
|
20230717,123700,181023470,6480,6480,6480,6480,0
|
|
20230717,123600,181023470,6480,6480,6480,6480,0
|
|
20230717,123500,181023470,6480,6470,6480,6470,641
|
|
20230717,123400,176870300,6470,6470,6470,6470,1
|
|
20230717,123300,176863830,6470,6470,6470,6470,0
|
|
20230717,123200,176863830,6470,6470,6470,6470,0
|
|
20230717,123100,176863830,6470,6470,6470,6470,0
|
|
20230717,123000,176863830,6470,6470,6470,6470,0
|
|
20230717,122900,176863830,6470,6470,6470,6470,0
|
|
20230717,122800,176863830,6470,6470,6470,6470,0
|
|
20230717,122700,176863830,6470,6470,6470,6470,0
|
|
20230717,122600,176863830,6470,6470,6470,6470,0
|
|
20230717,122500,176863830,6470,6470,6470,6470,0
|
|
20230717,122400,176863830,6470,6470,6470,6470,0
|
|
20230717,122300,176863830,6470,6470,6470,6470,0
|
|
20230717,122200,176863830,6470,6470,6470,6470,2
|
|
20230717,122100,176850890,6470,6470,6470,6470,0
|
|
20230717,122000,176850890,6470,6470,6470,6470,0
|
|
20230717,121900,176850890,6470,6470,6470,6470,0
|
|
20230717,121800,176850890,6470,6470,6470,6470,0
|
|
20230717,121700,176850890,6470,6470,6470,6470,41
|
|
20230717,121600,176585620,6460,6460,6460,6460,2
|
|
20230717,121500,176572700,6450,6450,6450,6450,0
|
|
20230717,121400,176572700,6450,6450,6450,6450,0
|
|
20230717,121300,176572700,6450,6450,6450,6450,0
|
|
20230717,121200,176572700,6450,6450,6450,6450,1
|
|
20230717,121100,176566250,6450,6450,6450,6450,40
|
|
20230717,121000,176308250,6450,6450,6450,6450,0
|
|
20230717,120900,176308250,6450,6450,6450,6450,0
|
|
20230717,120800,176308250,6450,6460,6460,6450,714
|
|
20230717,120700,171699820,6460,6460,6460,6460,0
|
|
20230717,120600,171699820,6460,6460,6460,6460,0
|
|
20230717,120500,171699820,6460,6460,6460,6460,86
|
|
20230717,120400,171144260,6460,6460,6460,6460,0
|
|
20230717,120300,171144260,6460,6460,6460,6460,0
|
|
20230717,120200,171144260,6460,6460,6460,6460,0
|
|
20230717,120100,171144260,6460,6460,6460,6460,25
|
|
20230717,120000,170982760,6460,6460,6460,6460,0
|
|
20230717,115900,170982760,6460,6460,6460,6460,0
|
|
20230717,115800,170982760,6460,6460,6460,6460,1
|
|
20230717,115700,170976300,6460,6460,6460,6460,0
|
|
20230717,115600,170976300,6460,6460,6460,6460,0
|
|
20230717,115500,170976300,6460,6460,6460,6450,2800
|
|
20230717,115400,152913100,6460,6480,6480,6460,2494
|
|
20230717,115300,136790700,6470,6470,6470,6470,0
|
|
20230717,115200,136790700,6470,6470,6470,6470,0
|
|
20230717,115100,136790700,6470,6470,6470,6470,0
|
|
20230717,115000,136790700,6470,6470,6470,6470,0
|
|
20230717,114900,136790700,6470,6470,6470,6470,1
|
|
20230717,114800,136784230,6480,6480,6480,6480,0
|
|
20230717,114700,136784230,6480,6480,6480,6480,102
|
|
20230717,114600,136123270,6480,6480,6480,6480,0
|
|
20230717,114500,136123270,6480,6480,6480,6480,0
|
|
20230717,114400,136123270,6480,6480,6480,6480,1
|
|
20230717,114300,136116790,6480,6480,6480,6480,0
|
|
20230717,114200,136116790,6480,6480,6480,6480,0
|
|
20230717,114100,136116790,6480,6480,6480,6480,0
|
|
20230717,114000,136116790,6480,6480,6480,6480,0
|
|
20230717,113900,136116790,6480,6480,6480,6480,0
|
|
20230717,113800,136116790,6480,6480,6480,6480,0
|
|
20230717,113700,136116790,6480,6480,6480,6480,247
|
|
20230717,113600,134516230,6480,6480,6480,6480,172
|
|
20230717,113500,133401670,6480,6480,6480,6480,274
|
|
20230717,113400,131626150,6480,6480,6480,6480,2
|
|
20230717,113300,131613190,6480,6480,6480,6480,0
|
|
20230717,113200,131613190,6480,6480,6480,6480,0
|
|
20230717,113100,131613190,6480,6480,6480,6480,0
|
|
20230717,113000,131613190,6480,6480,6480,6480,0
|
|
20230717,112900,131613190,6480,6480,6480,6480,0
|
|
20230717,112800,131613190,6480,6480,6480,6470,204
|
|
20230717,112700,130293270,6490,6490,6490,6490,0
|
|
20230717,112600,130293270,6490,6490,6490,6490,1
|
|
20230717,112500,130286780,6490,6490,6490,6490,1
|
|
20230717,112400,130280290,6480,6480,6480,6480,0
|
|
20230717,112300,130280290,6480,6480,6480,6480,0
|
|
20230717,112200,130280290,6480,6480,6480,6480,0
|
|
20230717,112100,130280290,6480,6480,6480,6480,127
|
|
20230717,112000,129457330,6490,6490,6490,6490,0
|
|
20230717,111900,129457330,6490,6490,6490,6490,0
|
|
20230717,111800,129457330,6490,6490,6490,6490,7
|
|
20230717,111700,129411900,6490,6490,6490,6490,0
|
|
20230717,111600,129411900,6490,6490,6490,6490,0
|
|
20230717,111500,129411900,6490,6490,6490,6490,0
|
|
20230717,111400,129411900,6490,6490,6490,6490,0
|
|
20230717,111300,129411900,6490,6490,6490,6490,225
|
|
20230717,111200,127951650,6480,6480,6480,6480,0
|
|
20230717,111100,127951650,6480,6480,6480,6480,0
|
|
20230717,111000,127951650,6480,6480,6480,6480,0
|
|
20230717,110900,127951650,6480,6480,6480,6480,0
|
|
20230717,110800,127951650,6480,6480,6480,6480,0
|
|
20230717,110700,127951650,6480,6480,6480,6480,180
|
|
20230717,110600,126785250,6490,6490,6490,6490,16
|
|
20230717,110500,126681410,6490,6490,6490,6490,7
|
|
20230717,110400,126635980,6490,6490,6490,6490,0
|
|
20230717,110300,126635980,6490,6490,6490,6490,0
|
|
20230717,110200,126635980,6490,6490,6490,6490,0
|
|
20230717,110100,126635980,6490,6480,6490,6480,2
|
|
20230717,110000,126623010,6490,6490,6490,6490,0
|
|
20230717,105900,126623010,6490,6490,6490,6490,0
|
|
20230717,105800,126623010,6490,6490,6490,6490,20
|
|
20230717,105700,126493210,6490,6490,6490,6490,0
|
|
20230717,105600,126493210,6490,6490,6490,6490,0
|
|
20230717,105500,126493210,6490,6480,6490,6470,1636
|
|
20230717,105400,115901480,6460,6490,6490,6460,5099
|
|
20230717,105300,82918960,6490,6490,6490,6490,0
|
|
20230717,105200,82918960,6490,6490,6490,6490,349
|
|
20230717,105100,80653950,6490,6500,6500,6490,21
|
|
20230717,105000,80517460,6490,6490,6490,6490,4
|
|
20230717,104900,80491500,6500,6500,6500,6500,5
|
|
20230717,104800,80459000,6480,6480,6480,6480,0
|
|
20230717,104700,80459000,6480,6480,6480,6480,0
|
|
20230717,104600,80459000,6480,6480,6480,6480,0
|
|
20230717,104500,80459000,6480,6480,6500,6480,30
|
|
20230717,104400,80264400,6480,6480,6480,6480,0
|
|
20230717,104300,80264400,6480,6480,6480,6480,76
|
|
20230717,104200,79771920,6480,6480,6480,6480,0
|
|
20230717,104100,79771920,6480,6480,6480,6480,0
|
|
20230717,104000,79771920,6480,6480,6480,6480,0
|
|
20230717,103900,79771920,6480,6480,6480,6480,0
|
|
20230717,103800,79771920,6480,6480,6480,6480,1
|
|
20230717,103700,79765440,6480,6480,6480,6480,2
|
|
20230717,103600,79752480,6490,6490,6490,6490,0
|
|
20230717,103500,79752480,6490,6490,6490,6490,0
|
|
20230717,103400,79752480,6490,6490,6490,6490,0
|
|
20230717,103300,79752480,6490,6490,6490,6490,21
|
|
20230717,103200,79616190,6480,6480,6480,6480,0
|
|
20230717,103100,79616190,6480,6480,6480,6480,0
|
|
20230717,103000,79616190,6480,6480,6480,6480,0
|
|
20230717,102900,79616190,6480,6480,6480,6480,0
|
|
20230717,102800,79616190,6480,6480,6480,6480,0
|
|
20230717,102700,79616190,6480,6480,6480,6480,0
|
|
20230717,102600,79616190,6480,6480,6480,6480,0
|
|
20230717,102500,79616190,6480,6480,6480,6480,0
|
|
20230717,102400,79616190,6480,6480,6480,6480,0
|
|
20230717,102300,79616190,6480,6480,6480,6480,0
|
|
20230717,102200,79616190,6480,6480,6480,6480,0
|
|
20230717,102100,79616190,6480,6480,6480,6480,0
|
|
20230717,102000,79616190,6480,6480,6480,6480,0
|
|
20230717,101900,79616190,6480,6480,6480,6480,0
|
|
20230717,101800,79616190,6480,6480,6480,6480,0
|
|
20230717,101700,79616190,6480,6480,6480,6480,4
|
|
20230717,101600,79590270,6500,6500,6500,6500,0
|
|
20230717,101500,79590270,6500,6500,6500,6500,0
|
|
20230717,101400,79590270,6500,6500,6500,6500,3
|
|
20230717,101300,79570770,6490,6490,6490,6490,0
|
|
20230717,101200,79570770,6490,6490,6490,6490,0
|
|
20230717,101100,79570770,6490,6490,6490,6490,0
|
|
20230717,101000,79570770,6490,6480,6490,6480,433
|
|
20230717,100900,76763220,6480,6480,6480,6480,0
|
|
20230717,100800,76763220,6480,6490,6490,6480,519
|
|
20230717,100700,73396960,6490,6490,6490,6490,0
|
|
20230717,100600,73396960,6490,6490,6490,6490,1
|
|
20230717,100500,73390470,6500,6500,6500,6500,124
|
|
20230717,100400,72584470,6500,6500,6500,6500,100
|
|
20230717,100300,71934470,6500,6500,6500,6500,1
|
|
20230717,100200,71927970,6500,6500,6500,6500,0
|
|
20230717,100100,71927970,6500,6500,6500,6500,154
|
|
20230717,100000,70926970,6510,6510,6510,6510,100
|
|
20230717,095900,70275970,6490,6490,6490,6490,0
|
|
20230717,095800,70275970,6490,6490,6490,6490,2000
|
|
20230717,095700,57295970,6500,6500,6500,6500,0
|
|
20230717,095600,57295970,6500,6500,6500,6500,0
|
|
20230717,095500,57295970,6500,6500,6500,6500,0
|
|
20230717,095400,57295970,6500,6500,6500,6500,0
|
|
20230717,095300,57295970,6500,6500,6500,6500,264
|
|
20230717,095200,55579970,6510,6510,6510,6510,8
|
|
20230717,095100,55527890,6510,6510,6510,6510,0
|
|
20230717,095000,55527890,6510,6510,6510,6510,216
|
|
20230717,094900,54121730,6520,6520,6520,6520,2
|
|
20230717,094800,54108690,6510,6510,6510,6510,0
|
|
20230717,094700,54108690,6510,6510,6510,6510,1
|
|
20230717,094600,54102180,6510,6520,6520,6510,171
|
|
20230717,094500,52988470,6520,6520,6520,6520,0
|
|
20230717,094400,52988470,6520,6520,6520,6520,46
|
|
20230717,094300,52688550,6510,6510,6510,6510,0
|
|
20230717,094200,52688550,6510,6510,6510,6510,0
|
|
20230717,094100,52688550,6510,6510,6510,6510,150
|
|
20230717,094000,51712050,6500,6500,6500,6500,7
|
|
20230717,093900,51666550,6510,6510,6510,6510,1
|
|
20230717,093800,51660040,6510,6520,6520,6510,294
|
|
20230717,093700,49746070,6520,6520,6520,6520,2
|
|
20230717,093600,49733030,6510,6510,6510,6510,60
|
|
20230717,093500,49342430,6510,6510,6510,6510,0
|
|
20230717,093400,49342430,6510,6510,6510,6510,1
|
|
20230717,093300,49335920,6500,6510,6510,6500,14
|
|
20230717,093200,49244910,6510,6510,6510,6510,2
|
|
20230717,093100,49231890,6500,6500,6500,6500,1
|
|
20230717,093000,49225390,6500,6500,6500,6500,101
|
|
20230717,092900,48568890,6480,6480,6480,6480,0
|
|
20230717,092800,48568890,6480,6480,6480,6480,0
|
|
20230717,092700,48568890,6480,6480,6480,6480,53
|
|
20230717,092600,48225450,6490,6490,6490,6490,0
|
|
20230717,092500,48225450,6490,6490,6490,6490,0
|
|
20230717,092400,48225450,6490,6490,6490,6490,0
|
|
20230717,092300,48225450,6490,6490,6490,6480,704
|
|
20230717,092200,43660690,6490,6490,6490,6490,0
|
|
20230717,092100,43660690,6490,6490,6490,6490,0
|
|
20230717,092000,43660690,6490,6490,6490,6490,399
|
|
20230717,091900,41071180,6480,6480,6480,6480,26
|
|
20230717,091800,40902700,6480,6480,6480,6480,16
|
|
20230717,091700,40799020,6480,6480,6480,6480,230
|
|
20230717,091600,39308620,6480,6490,6490,6480,821
|
|
20230717,091500,33980370,6480,6510,6520,6480,1754
|
|
20230717,091400,22575720,6510,6510,6510,6510,0
|
|
20230717,091300,22575720,6510,6510,6510,6510,0
|
|
20230717,091200,22575720,6510,6480,6510,6480,202
|
|
20230717,091100,21264080,6480,6480,6480,6480,0
|
|
20230717,091000,21264080,6480,6480,6480,6480,148
|
|
20230717,090900,20305040,6490,6480,6490,6480,658
|
|
20230717,090800,16040100,6480,6480,6480,6480,200
|
|
20230717,090700,14744100,6480,6480,6480,6480,49
|
|
20230717,090600,14426580,6480,6470,6480,6470,386
|
|
20230717,090500,11925370,6470,6510,6510,6470,697
|
|
20230717,090400,7402250,6510,6510,6510,6510,0
|
|
20230717,090300,7402250,6510,6510,6510,6510,0
|
|
20230717,090200,7402250,6510,6520,6530,6510,310
|
|
20230717,090100,5381410,6520,6540,6540,6520,331
|
|
20230717,090000,3220960,6560,6560,6560,6560,491
|