646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194300,213868010,6240,6240,6240,6240,576
|
|
20230718,194200,213868010,6240,6240,6240,6240,0
|
|
20230718,194100,213868010,6240,6240,6240,6240,0
|
|
20230718,194000,213868010,6240,6240,6240,6240,0
|
|
20230718,193900,213868010,6240,6240,6240,6240,0
|
|
20230718,193800,213868010,6240,6240,6240,6240,0
|
|
20230718,193700,213868010,6240,6240,6240,6240,0
|
|
20230718,193600,213868010,6240,6240,6240,6240,0
|
|
20230718,193500,213868010,6240,6240,6240,6240,0
|
|
20230718,193400,213868010,6240,6240,6240,6240,0
|
|
20230718,193300,213868010,6240,6240,6240,6240,0
|
|
20230718,193200,213868010,6240,6240,6240,6240,0
|
|
20230718,193100,213868010,6240,6240,6240,6240,0
|
|
20230718,193000,213868010,6240,6240,6240,6240,0
|
|
20230718,192900,213868010,6240,6240,6240,6240,0
|
|
20230718,192800,213868010,6240,6240,6240,6240,0
|
|
20230718,192700,213868010,6240,6240,6240,6240,0
|
|
20230718,192600,213868010,6240,6240,6240,6240,0
|
|
20230718,192500,213868010,6240,6240,6240,6240,0
|
|
20230718,192400,213868010,6240,6240,6240,6240,0
|
|
20230718,192300,213868010,6240,6240,6240,6240,0
|
|
20230718,192200,213868010,6240,6240,6240,6240,0
|
|
20230718,192100,213868010,6240,6240,6240,6240,0
|
|
20230718,192000,213868010,6240,6240,6240,6240,0
|
|
20230718,191900,213868010,6240,6240,6240,6240,0
|
|
20230718,191800,213868010,6240,6240,6240,6240,0
|
|
20230718,191700,213868010,6240,6240,6240,6240,0
|
|
20230718,191600,213868010,6240,6240,6240,6240,0
|
|
20230718,191500,213868010,6240,6240,6240,6240,0
|
|
20230718,191400,213868010,6240,6240,6240,6240,0
|
|
20230718,191300,213868010,6240,6240,6240,6240,576
|
|
20230718,191200,213868010,6240,6240,6240,6240,0
|
|
20230718,191100,213868010,6240,6240,6240,6240,0
|
|
20230718,191000,213868010,6240,6240,6240,6240,0
|
|
20230718,190900,213868010,6240,6240,6240,6240,0
|
|
20230718,190800,213868010,6240,6240,6240,6240,0
|
|
20230718,190700,213868010,6240,6240,6240,6240,0
|
|
20230718,190600,213868010,6240,6240,6240,6240,0
|
|
20230718,190500,213868010,6240,6240,6240,6240,0
|
|
20230718,190400,213868010,6240,6240,6240,6240,0
|
|
20230718,190300,213868010,6240,6240,6240,6240,0
|
|
20230718,190200,213868010,6240,6240,6240,6240,0
|
|
20230718,190100,213868010,6240,6240,6240,6240,0
|
|
20230718,190000,213868010,6240,6240,6240,6240,0
|
|
20230718,185900,213868010,6240,6240,6240,6240,0
|
|
20230718,185800,213868010,6240,6240,6240,6240,0
|
|
20230718,185700,213868010,6240,6240,6240,6240,0
|
|
20230718,185600,213868010,6240,6240,6240,6240,0
|
|
20230718,185500,213868010,6240,6240,6240,6240,0
|
|
20230718,185400,213868010,6240,6240,6240,6240,0
|
|
20230718,185300,213868010,6240,6240,6240,6240,0
|
|
20230718,185200,213868010,6240,6240,6240,6240,0
|
|
20230718,185100,213868010,6240,6240,6240,6240,0
|
|
20230718,185000,213868010,6240,6240,6240,6240,0
|
|
20230718,184900,213868010,6240,6240,6240,6240,0
|
|
20230718,184800,213868010,6240,6240,6240,6240,0
|
|
20230718,184700,213868010,6240,6240,6240,6240,0
|
|
20230718,184600,213868010,6240,6240,6240,6240,0
|
|
20230718,184500,213868010,6240,6240,6240,6240,0
|
|
20230718,184400,213868010,6240,6240,6240,6240,0
|
|
20230718,184300,213868010,6240,6240,6240,6240,576
|
|
20230718,184200,213868010,6240,6240,6240,6240,0
|
|
20230718,184100,213868010,6240,6240,6240,6240,0
|
|
20230718,184000,213868010,6240,6240,6240,6240,0
|
|
20230718,183900,213868010,6240,6240,6240,6240,0
|
|
20230718,183800,213868010,6240,6240,6240,6240,0
|
|
20230718,183700,213868010,6240,6240,6240,6240,0
|
|
20230718,183600,213868010,6240,6240,6240,6240,0
|
|
20230718,183500,213868010,6240,6240,6240,6240,0
|
|
20230718,183400,213868010,6240,6240,6240,6240,0
|
|
20230718,183300,213868010,6240,6240,6240,6240,0
|
|
20230718,183200,213868010,6240,6240,6240,6240,0
|
|
20230718,183100,213868010,6240,6240,6240,6240,0
|
|
20230718,183000,213868010,6240,6240,6240,6240,0
|
|
20230718,182900,213868010,6240,6240,6240,6240,0
|
|
20230718,182800,213868010,6240,6240,6240,6240,0
|
|
20230718,182700,213868010,6240,6240,6240,6240,0
|
|
20230718,182600,213868010,6240,6240,6240,6240,0
|
|
20230718,182500,213868010,6240,6240,6240,6240,0
|
|
20230718,182400,213868010,6240,6240,6240,6240,0
|
|
20230718,182300,213868010,6240,6240,6240,6240,0
|
|
20230718,182200,213868010,6240,6240,6240,6240,0
|
|
20230718,182100,213868010,6240,6240,6240,6240,0
|
|
20230718,182000,213868010,6240,6240,6240,6240,0
|
|
20230718,181900,213868010,6240,6240,6240,6240,0
|
|
20230718,181800,213868010,6240,6240,6240,6240,0
|
|
20230718,181700,213868010,6240,6240,6240,6240,0
|
|
20230718,181600,213868010,6240,6240,6240,6240,0
|
|
20230718,181500,213868010,6240,6240,6240,6240,0
|
|
20230718,181400,213868010,6240,6240,6240,6240,0
|
|
20230718,181300,213868010,6240,6240,6240,6240,576
|
|
20230718,181200,213868010,6240,6240,6240,6240,0
|
|
20230718,181100,213868010,6240,6240,6240,6240,0
|
|
20230718,181000,213868010,6240,6240,6240,6240,0
|
|
20230718,180900,213868010,6240,6240,6240,6240,0
|
|
20230718,180800,213868010,6240,6240,6240,6240,0
|
|
20230718,180700,213868010,6240,6240,6240,6240,0
|
|
20230718,180600,213868010,6240,6240,6240,6240,0
|
|
20230718,180500,213868010,6240,6240,6240,6240,0
|
|
20230718,180400,213868010,6240,6240,6240,6240,0
|
|
20230718,180300,213868010,6240,6240,6240,6240,0
|
|
20230718,180200,213868010,6240,6240,6240,6240,0
|
|
20230718,180100,213868010,6240,6240,6240,6240,0
|
|
20230718,180000,213868010,6240,6240,6240,6240,0
|
|
20230718,175900,213868010,6240,6240,6240,6240,0
|
|
20230718,175800,213868010,6240,6240,6240,6240,0
|
|
20230718,175700,213868010,6240,6240,6240,6240,0
|
|
20230718,175600,213868010,6240,6240,6240,6240,0
|
|
20230718,175500,213868010,6240,6240,6240,6240,0
|
|
20230718,175400,213868010,6240,6240,6240,6240,0
|
|
20230718,175300,213868010,6240,6240,6240,6240,0
|
|
20230718,175200,213868010,6240,6240,6240,6240,0
|
|
20230718,175100,213868010,6240,6240,6240,6240,0
|
|
20230718,175000,213868010,6240,6240,6240,6240,0
|
|
20230718,174900,213868010,6240,6240,6240,6240,0
|
|
20230718,174800,213868010,6240,6240,6240,6240,0
|
|
20230718,174700,213868010,6240,6240,6240,6240,0
|
|
20230718,174600,213868010,6240,6240,6240,6240,0
|
|
20230718,174500,213868010,6240,6240,6240,6240,0
|
|
20230718,174400,213868010,6240,6240,6240,6240,0
|
|
20230718,174300,213868010,6240,6240,6240,6240,576
|
|
20230718,174200,213868010,6240,6240,6240,6240,0
|
|
20230718,174100,213868010,6240,6240,6240,6240,0
|
|
20230718,174000,213868010,6240,6240,6240,6240,0
|
|
20230718,173900,213868010,6240,6240,6240,6240,0
|
|
20230718,173800,213868010,6240,6240,6240,6240,0
|
|
20230718,173700,213868010,6240,6240,6240,6240,0
|
|
20230718,173600,213868010,6240,6240,6240,6240,0
|
|
20230718,173500,213868010,6240,6240,6240,6240,0
|
|
20230718,173400,213868010,6240,6240,6240,6240,0
|
|
20230718,173300,213868010,6240,6240,6240,6240,0
|
|
20230718,173200,213868010,6240,6240,6240,6240,0
|
|
20230718,173100,213868010,6240,6240,6240,6240,0
|
|
20230718,173000,213868010,6240,6240,6240,6240,0
|
|
20230718,172900,213868010,6240,6240,6240,6240,0
|
|
20230718,172800,213868010,6240,6240,6240,6240,0
|
|
20230718,172700,213868010,6240,6240,6240,6240,0
|
|
20230718,172600,213868010,6240,6240,6240,6240,0
|
|
20230718,172500,213868010,6240,6240,6240,6240,0
|
|
20230718,172400,213868010,6240,6240,6240,6240,0
|
|
20230718,172300,213868010,6240,6240,6240,6240,0
|
|
20230718,172200,213868010,6240,6240,6240,6240,0
|
|
20230718,172100,213868010,6240,6240,6240,6240,0
|
|
20230718,172000,213868010,6240,6240,6240,6240,0
|
|
20230718,171900,213868010,6240,6240,6240,6240,0
|
|
20230718,171800,213868010,6240,6240,6240,6240,0
|
|
20230718,171700,213868010,6240,6240,6240,6240,0
|
|
20230718,171600,213868010,6240,6240,6240,6240,0
|
|
20230718,171500,213868010,6240,6240,6240,6240,0
|
|
20230718,171400,213868010,6240,6240,6240,6240,0
|
|
20230718,171300,213868010,6240,6240,6240,6240,576
|
|
20230718,171200,213868010,6240,6240,6240,6240,0
|
|
20230718,171100,213868010,6240,6240,6240,6240,0
|
|
20230718,171000,213868010,6240,6240,6240,6240,0
|
|
20230718,170900,213868010,6240,6240,6240,6240,0
|
|
20230718,170800,213868010,6240,6240,6240,6240,0
|
|
20230718,170700,213868010,6240,6240,6240,6240,0
|
|
20230718,170600,213868010,6240,6240,6240,6240,0
|
|
20230718,170500,213868010,6240,6240,6240,6240,0
|
|
20230718,170400,213868010,6240,6240,6240,6240,0
|
|
20230718,170300,213868010,6240,6240,6240,6240,0
|
|
20230718,170200,213868010,6240,6240,6240,6240,0
|
|
20230718,170100,213868010,6240,6240,6240,6240,0
|
|
20230718,170000,213868010,6240,6240,6240,6240,0
|
|
20230718,165900,213868010,6240,6240,6240,6240,0
|
|
20230718,165800,213868010,6240,6240,6240,6240,0
|
|
20230718,165700,213868010,6240,6240,6240,6240,0
|
|
20230718,165600,213868010,6240,6240,6240,6240,0
|
|
20230718,165500,213868010,6240,6240,6240,6240,0
|
|
20230718,165400,213868010,6240,6240,6240,6240,0
|
|
20230718,165300,213868010,6240,6240,6240,6240,0
|
|
20230718,165200,213868010,6240,6240,6240,6240,0
|
|
20230718,165100,213868010,6240,6240,6240,6240,0
|
|
20230718,165000,213868010,6240,6240,6240,6240,0
|
|
20230718,164900,213868010,6240,6240,6240,6240,0
|
|
20230718,164800,213868010,6240,6240,6240,6240,0
|
|
20230718,164700,213868010,6240,6240,6240,6240,0
|
|
20230718,164600,213868010,6240,6240,6240,6240,0
|
|
20230718,164500,213868010,6240,6240,6240,6240,0
|
|
20230718,164400,213868010,6240,6240,6240,6240,0
|
|
20230718,164300,213868010,6240,6240,6240,6240,576
|
|
20230718,164200,213868010,6240,6240,6240,6240,0
|
|
20230718,164100,213868010,6240,6240,6240,6240,0
|
|
20230718,164000,213868010,6240,6240,6240,6240,0
|
|
20230718,163900,213868010,6240,6240,6240,6240,0
|
|
20230718,163800,213868010,6240,6240,6240,6240,0
|
|
20230718,163700,213868010,6240,6240,6240,6240,0
|
|
20230718,163600,213868010,6240,6240,6240,6240,0
|
|
20230718,163500,213868010,6240,6240,6240,6240,0
|
|
20230718,163400,213868010,6240,6240,6240,6240,0
|
|
20230718,163300,213868010,6240,6240,6240,6240,0
|
|
20230718,163200,213868010,6240,6240,6240,6240,0
|
|
20230718,163100,213868010,6240,6240,6240,6240,0
|
|
20230718,163000,213868010,6240,6240,6240,6240,0
|
|
20230718,162900,213868010,6240,6240,6240,6240,0
|
|
20230718,162800,213868010,6240,6240,6240,6240,0
|
|
20230718,162700,213868010,6240,6240,6240,6240,0
|
|
20230718,162600,213868010,6240,6240,6240,6240,0
|
|
20230718,162500,213868010,6240,6240,6240,6240,0
|
|
20230718,162400,213868010,6240,6240,6240,6240,0
|
|
20230718,162300,213868010,6240,6240,6240,6240,0
|
|
20230718,162200,213868010,6240,6240,6240,6240,0
|
|
20230718,162100,213868010,6240,6240,6240,6240,0
|
|
20230718,162000,213868010,6240,6240,6240,6240,0
|
|
20230718,161900,213868010,6240,6240,6240,6240,0
|
|
20230718,161800,213868010,6240,6240,6240,6240,0
|
|
20230718,161700,213868010,6240,6240,6240,6240,0
|
|
20230718,161600,213868010,6240,6240,6240,6240,0
|
|
20230718,161500,213868010,6240,6240,6240,6240,0
|
|
20230718,161400,213868010,6240,6240,6240,6240,0
|
|
20230718,161300,213868010,6240,6240,6240,6240,576
|
|
20230718,161200,213868010,6240,6240,6240,6240,0
|
|
20230718,161100,213868010,6240,6240,6240,6240,0
|
|
20230718,161000,213868010,6240,6240,6240,6240,0
|
|
20230718,160900,213868010,6240,6240,6240,6240,0
|
|
20230718,160800,213868010,6240,6240,6240,6240,0
|
|
20230718,160700,213868010,6240,6240,6240,6240,0
|
|
20230718,160600,213868010,6240,6240,6240,6240,0
|
|
20230718,160500,213868010,6240,6240,6240,6240,0
|
|
20230718,160400,213868010,6240,6240,6240,6240,0
|
|
20230718,160300,213868010,6240,6240,6240,6240,0
|
|
20230718,160200,213868010,6240,6240,6240,6240,0
|
|
20230718,160100,213868010,6240,6240,6240,6240,0
|
|
20230718,160000,213868010,6240,6240,6240,6240,0
|
|
20230718,155900,213868010,6240,6240,6240,6240,0
|
|
20230718,155800,213868010,6240,6240,6240,6240,0
|
|
20230718,155700,213868010,6240,6240,6240,6240,0
|
|
20230718,155600,213868010,6240,6240,6240,6240,0
|
|
20230718,155500,213868010,6240,6240,6240,6240,0
|
|
20230718,155400,213868010,6240,6240,6240,6240,0
|
|
20230718,155300,213868010,6240,6240,6240,6240,0
|
|
20230718,155200,213868010,6240,6240,6240,6240,0
|
|
20230718,155100,213868010,6240,6240,6240,6240,0
|
|
20230718,155000,213868010,6240,6240,6240,6240,0
|
|
20230718,154900,213868010,6240,6240,6240,6240,0
|
|
20230718,154800,213868010,6240,6240,6240,6240,0
|
|
20230718,154700,213868010,6240,6240,6240,6240,0
|
|
20230718,154600,213868010,6240,6240,6240,6240,0
|
|
20230718,154500,213868010,6240,6240,6240,6240,0
|
|
20230718,154400,213868010,6240,6240,6240,6240,0
|
|
20230718,154300,213868010,6240,6240,6240,6240,576
|
|
20230718,154200,213868010,6240,6240,6240,6240,0
|
|
20230718,154100,213868010,6240,6240,6240,6240,0
|
|
20230718,154000,213868010,6240,6240,6240,6240,0
|
|
20230718,153900,213868010,6240,6240,6240,6240,0
|
|
20230718,153800,213868010,6240,6240,6240,6240,0
|
|
20230718,153700,213868010,6240,6240,6240,6240,0
|
|
20230718,153600,213868010,6240,6240,6240,6240,0
|
|
20230718,153500,213868010,6240,6240,6240,6240,0
|
|
20230718,153400,213868010,6240,6240,6240,6240,0
|
|
20230718,153300,213868010,6240,6240,6240,6240,0
|
|
20230718,153200,213868010,6240,6240,6240,6240,0
|
|
20230718,153100,213868010,6240,6240,6240,6240,0
|
|
20230718,153000,213868010,6240,6240,6240,6240,576
|
|
20230718,152900,210273770,6260,6260,6260,6260,0
|
|
20230718,152800,210273770,6260,6260,6260,6260,0
|
|
20230718,152700,210273770,6260,6260,6260,6260,0
|
|
20230718,152600,210273770,6260,6260,6260,6260,0
|
|
20230718,152500,210273770,6260,6260,6260,6260,0
|
|
20230718,152400,210273770,6260,6260,6260,6260,0
|
|
20230718,152300,210273770,6260,6260,6260,6260,0
|
|
20230718,152200,210273770,6260,6260,6260,6260,0
|
|
20230718,152100,210273770,6260,6260,6260,6260,0
|
|
20230718,152000,210273770,6260,6260,6260,6260,0
|
|
20230718,151900,210273770,6260,6260,6260,6260,1
|
|
20230718,151800,210267510,6260,6250,6270,6250,168
|
|
20230718,151700,209217080,6270,6270,6270,6270,100
|
|
20230718,151600,208590080,6270,6270,6270,6270,0
|
|
20230718,151500,208590080,6270,6270,6270,6270,0
|
|
20230718,151400,208590080,6270,6270,6270,6270,0
|
|
20230718,151300,208590080,6270,6270,6270,6270,0
|
|
20230718,151200,208590080,6270,6270,6270,6270,0
|
|
20230718,151100,208590080,6270,6270,6270,6270,0
|
|
20230718,151000,208590080,6270,6270,6270,6270,0
|
|
20230718,150900,208590080,6270,6260,6270,6250,1211
|
|
20230718,150800,200997640,6260,6260,6260,6260,0
|
|
20230718,150700,200997640,6260,6260,6260,6260,277
|
|
20230718,150600,199263620,6250,6250,6250,6250,0
|
|
20230718,150500,199263620,6250,6250,6250,6250,0
|
|
20230718,150400,199263620,6250,6250,6250,6250,89
|
|
20230718,150300,198707370,6250,6250,6250,6250,0
|
|
20230718,150200,198707370,6250,6250,6250,6250,0
|
|
20230718,150100,198707370,6250,6250,6250,6250,0
|
|
20230718,150000,198707370,6250,6250,6250,6250,0
|
|
20230718,145900,198707370,6250,6250,6250,6250,160
|
|
20230718,145800,197707370,6240,6240,6240,6240,0
|
|
20230718,145700,197707370,6240,6240,6240,6240,85
|
|
20230718,145600,197176970,6240,6240,6240,6240,16
|
|
20230718,145500,197077130,6250,6250,6250,6250,0
|
|
20230718,145400,197077130,6250,6250,6250,6250,4
|
|
20230718,145300,197052130,6250,6250,6250,6250,20
|
|
20230718,145200,196927130,6250,6250,6250,6250,0
|
|
20230718,145100,196927130,6250,6250,6250,6250,0
|
|
20230718,145000,196927130,6250,6250,6250,6250,0
|
|
20230718,144900,196927130,6250,6250,6250,6250,0
|
|
20230718,144800,196927130,6250,6250,6250,6250,0
|
|
20230718,144700,196927130,6250,6240,6250,6240,43
|
|
20230718,144600,196658760,6240,6240,6240,6240,0
|
|
20230718,144500,196658760,6240,6240,6240,6240,0
|
|
20230718,144400,196658760,6240,6240,6240,6240,0
|
|
20230718,144300,196658760,6240,6240,6240,6240,0
|
|
20230718,144200,196658760,6240,6240,6240,6240,20
|
|
20230718,144100,196533960,6240,6240,6240,6240,143
|
|
20230718,144000,195641640,6230,6230,6230,6230,0
|
|
20230718,143900,195641640,6230,6230,6230,6230,0
|
|
20230718,143800,195641640,6230,6230,6230,6230,0
|
|
20230718,143700,195641640,6230,6230,6230,6230,0
|
|
20230718,143600,195641640,6230,6230,6230,6230,0
|
|
20230718,143500,195641640,6230,6230,6230,6230,0
|
|
20230718,143400,195641640,6230,6230,6230,6230,0
|
|
20230718,143300,195641640,6230,6230,6230,6230,0
|
|
20230718,143200,195641640,6230,6230,6230,6230,13
|
|
20230718,143100,195560650,6230,6230,6230,6230,5
|
|
20230718,143000,195529500,6230,6230,6230,6230,0
|
|
20230718,142900,195529500,6230,6230,6230,6230,10
|
|
20230718,142800,195467200,6230,6230,6230,6230,55
|
|
20230718,142700,195124550,6250,6250,6250,6250,10
|
|
20230718,142600,195062050,6250,6250,6250,6250,0
|
|
20230718,142500,195062050,6250,6250,6250,6250,50
|
|
20230718,142400,194749550,6250,6250,6250,6250,27
|
|
20230718,142300,194580800,6250,6250,6250,6250,0
|
|
20230718,142200,194580800,6250,6250,6250,6250,0
|
|
20230718,142100,194580800,6250,6250,6250,6250,0
|
|
20230718,142000,194580800,6250,6250,6250,6250,0
|
|
20230718,141900,194580800,6250,6250,6250,6250,20
|
|
20230718,141800,194455800,6220,6220,6220,6220,0
|
|
20230718,141700,194455800,6220,6220,6220,6220,0
|
|
20230718,141600,194455800,6220,6220,6220,6220,0
|
|
20230718,141500,194455800,6220,6220,6220,6220,0
|
|
20230718,141400,194455800,6220,6240,6240,6220,1500
|
|
20230718,141300,185109090,6260,6260,6260,6260,1
|
|
20230718,141200,185102830,6260,6260,6260,6260,20
|
|
20230718,141100,184977630,6260,6260,6260,6260,0
|
|
20230718,141000,184977630,6260,6260,6260,6260,100
|
|
20230718,140900,184351630,6260,6240,6260,6240,7
|
|
20230718,140800,184307880,6240,6240,6240,6240,0
|
|
20230718,140700,184307880,6240,6240,6240,6240,0
|
|
20230718,140600,184307880,6240,6240,6240,6240,100
|
|
20230718,140500,183683880,6240,6240,6240,6240,0
|
|
20230718,140400,183683880,6240,6240,6240,6240,1
|
|
20230718,140300,183677640,6240,6240,6240,6240,0
|
|
20230718,140200,183677640,6240,6240,6240,6240,9
|
|
20230718,140100,183621480,6260,6260,6260,6260,0
|
|
20230718,140000,183621480,6260,6260,6260,6260,0
|
|
20230718,135900,183621480,6260,6260,6260,6260,30
|
|
20230718,135800,183433680,6260,6260,6260,6260,0
|
|
20230718,135700,183433680,6260,6260,6260,6260,50
|
|
20230718,135600,183120680,6260,6260,6260,6260,0
|
|
20230718,135500,183120680,6260,6240,6260,6240,375
|
|
20230718,135400,180774680,6260,6260,6260,6260,0
|
|
20230718,135300,180774680,6260,6260,6260,6260,2
|
|
20230718,135200,180762160,6260,6260,6260,6260,0
|
|
20230718,135100,180762160,6260,6250,6260,6250,100
|
|
20230718,135000,180136710,6250,6250,6250,6250,0
|
|
20230718,134900,180136710,6250,6250,6250,6250,0
|
|
20230718,134800,180136710,6250,6250,6250,6250,100
|
|
20230718,134700,179511710,6250,6250,6250,6250,0
|
|
20230718,134600,179511710,6250,6250,6250,6250,0
|
|
20230718,134500,179511710,6250,6250,6250,6250,0
|
|
20230718,134400,179511710,6250,6250,6250,6250,0
|
|
20230718,134300,179511710,6250,6250,6250,6250,2
|
|
20230718,134200,179499210,6240,6240,6240,6240,0
|
|
20230718,134100,179499210,6240,6240,6240,6240,0
|
|
20230718,134000,179499210,6240,6240,6240,6240,0
|
|
20230718,133900,179499210,6240,6240,6240,6240,0
|
|
20230718,133800,179499210,6240,6240,6240,6240,0
|
|
20230718,133700,179499210,6240,6240,6240,6240,0
|
|
20230718,133600,179499210,6240,6240,6240,6240,0
|
|
20230718,133500,179499210,6240,6240,6240,6240,87
|
|
20230718,133400,178956330,6240,6240,6240,6240,0
|
|
20230718,133300,178956330,6240,6240,6240,6240,34
|
|
20230718,133200,178744170,6260,6260,6260,6260,0
|
|
20230718,133100,178744170,6260,6260,6260,6260,0
|
|
20230718,133000,178744170,6260,6260,6260,6260,0
|
|
20230718,132900,178744170,6260,6260,6260,6260,0
|
|
20230718,132800,178744170,6260,6260,6260,6260,0
|
|
20230718,132700,178744170,6260,6260,6260,6260,0
|
|
20230718,132600,178744170,6260,6260,6260,6260,0
|
|
20230718,132500,178744170,6260,6260,6260,6260,0
|
|
20230718,132400,178744170,6260,6260,6260,6260,0
|
|
20230718,132300,178744170,6260,6260,6260,6260,0
|
|
20230718,132200,178744170,6260,6260,6260,6260,0
|
|
20230718,132100,178744170,6260,6260,6260,6260,0
|
|
20230718,132000,178744170,6260,6260,6260,6260,0
|
|
20230718,131900,178744170,6260,6260,6260,6260,0
|
|
20230718,131800,178744170,6260,6260,6260,6260,2
|
|
20230718,131700,178731650,6260,6260,6260,6260,1
|
|
20230718,131600,178725390,6250,6250,6250,6250,0
|
|
20230718,131500,178725390,6250,6250,6250,6250,0
|
|
20230718,131400,178725390,6250,6250,6250,6250,0
|
|
20230718,131300,178725390,6250,6250,6250,6250,200
|
|
20230718,131200,177475390,6250,6240,6250,6240,4
|
|
20230718,131100,177450420,6250,6250,6250,6250,0
|
|
20230718,131000,177450420,6250,6250,6250,6250,0
|
|
20230718,130900,177450420,6250,6250,6250,6250,1
|
|
20230718,130800,177444170,6240,6240,6240,6240,146
|
|
20230718,130700,176533130,6250,6250,6250,6250,0
|
|
20230718,130600,176533130,6250,6250,6250,6250,0
|
|
20230718,130500,176533130,6250,6250,6250,6250,0
|
|
20230718,130400,176533130,6250,6250,6250,6250,3
|
|
20230718,130300,176514380,6250,6250,6250,6250,0
|
|
20230718,130200,176514380,6250,6250,6250,6250,0
|
|
20230718,130100,176514380,6250,6250,6250,6250,0
|
|
20230718,130000,176514380,6250,6250,6250,6250,166
|
|
20230718,125900,175476880,6250,6250,6250,6250,0
|
|
20230718,125800,175476880,6250,6250,6250,6250,34
|
|
20230718,125700,175264380,6250,6250,6250,6250,0
|
|
20230718,125600,175264380,6250,6250,6250,6250,0
|
|
20230718,125500,175264380,6250,6250,6250,6250,0
|
|
20230718,125400,175264380,6250,6250,6250,6250,0
|
|
20230718,125300,175264380,6250,6250,6250,6250,10
|
|
20230718,125200,175201880,6250,6250,6250,6250,0
|
|
20230718,125100,175201880,6250,6250,6250,6250,0
|
|
20230718,125000,175201880,6250,6250,6250,6250,100
|
|
20230718,124900,174576880,6250,6250,6250,6250,0
|
|
20230718,124800,174576880,6250,6250,6250,6250,76
|
|
20230718,124700,174101880,6250,6250,6250,6250,0
|
|
20230718,124600,174101880,6250,6250,6250,6250,100
|
|
20230718,124500,173476880,6240,6240,6240,6240,0
|
|
20230718,124400,173476880,6240,6240,6240,6240,0
|
|
20230718,124300,173476880,6240,6240,6240,6240,0
|
|
20230718,124200,173476880,6240,6240,6240,6240,0
|
|
20230718,124100,173476880,6240,6240,6240,6240,0
|
|
20230718,124000,173476880,6240,6240,6240,6240,0
|
|
20230718,123900,173476880,6240,6240,6240,6240,0
|
|
20230718,123800,173476880,6240,6240,6240,6240,0
|
|
20230718,123700,173476880,6240,6240,6240,6240,0
|
|
20230718,123600,173476880,6240,6240,6240,6240,16
|
|
20230718,123500,173377040,6250,6250,6250,6250,0
|
|
20230718,123400,173377040,6250,6250,6250,6250,0
|
|
20230718,123300,173377040,6250,6250,6250,6250,4
|
|
20230718,123200,173352040,6240,6240,6240,6240,0
|
|
20230718,123100,173352040,6240,6240,6240,6240,0
|
|
20230718,123000,173352040,6240,6240,6240,6240,50
|
|
20230718,122900,173040040,6230,6230,6230,6230,50
|
|
20230718,122800,172728540,6240,6240,6240,6240,426
|
|
20230718,122700,170070300,6250,6250,6250,6250,0
|
|
20230718,122600,170070300,6250,6250,6250,6250,0
|
|
20230718,122500,170070300,6250,6250,6250,6250,0
|
|
20230718,122400,170070300,6250,6250,6250,6250,0
|
|
20230718,122300,170070300,6250,6250,6250,6250,506
|
|
20230718,122200,166907800,6250,6250,6250,6250,0
|
|
20230718,122100,166907800,6250,6250,6250,6250,0
|
|
20230718,122000,166907800,6250,6250,6250,6250,0
|
|
20230718,121900,166907800,6250,6250,6250,6250,0
|
|
20230718,121800,166907800,6250,6250,6250,6250,0
|
|
20230718,121700,166907800,6250,6250,6250,6250,0
|
|
20230718,121600,166907800,6250,6250,6250,6250,0
|
|
20230718,121500,166907800,6250,6250,6250,6250,0
|
|
20230718,121400,166907800,6250,6250,6250,6250,0
|
|
20230718,121300,166907800,6250,6250,6250,6250,0
|
|
20230718,121200,166907800,6250,6250,6250,6250,0
|
|
20230718,121100,166907800,6250,6250,6250,6250,0
|
|
20230718,121000,166907800,6250,6250,6250,6250,0
|
|
20230718,120900,166907800,6250,6250,6250,6250,1
|
|
20230718,120800,166901550,6250,6250,6250,6250,0
|
|
20230718,120700,166901550,6250,6250,6250,6250,0
|
|
20230718,120600,166901550,6250,6250,6250,6250,0
|
|
20230718,120500,166901550,6250,6250,6250,6250,0
|
|
20230718,120400,166901550,6250,6250,6250,6250,367
|
|
20230718,120300,164607800,6250,6250,6250,6250,9
|
|
20230718,120200,164551550,6250,6260,6260,6250,129
|
|
20230718,120100,163744560,6270,6270,6270,6270,0
|
|
20230718,120000,163744560,6270,6270,6270,6270,101
|
|
20230718,115900,163111290,6270,6270,6270,6270,2
|
|
20230718,115800,163098750,6280,6280,6280,6280,0
|
|
20230718,115700,163098750,6280,6280,6280,6280,0
|
|
20230718,115600,163098750,6280,6280,6280,6280,1
|
|
20230718,115500,163092470,6280,6280,6280,6280,0
|
|
20230718,115400,163092470,6280,6280,6280,6280,0
|
|
20230718,115300,163092470,6280,6280,6280,6280,0
|
|
20230718,115200,163092470,6280,6280,6280,6280,0
|
|
20230718,115100,163092470,6280,6280,6280,6280,0
|
|
20230718,115000,163092470,6280,6280,6280,6280,2
|
|
20230718,114900,163079910,6280,6280,6280,6280,0
|
|
20230718,114800,163079910,6280,6280,6280,6280,0
|
|
20230718,114700,163079910,6280,6280,6280,6280,48
|
|
20230718,114600,162778470,6280,6280,6280,6280,5
|
|
20230718,114500,162747070,6270,6270,6270,6270,0
|
|
20230718,114400,162747070,6270,6270,6270,6270,0
|
|
20230718,114300,162747070,6270,6270,6270,6270,0
|
|
20230718,114200,162747070,6270,6270,6270,6270,2
|
|
20230718,114100,162734530,6270,6270,6270,6270,0
|
|
20230718,114000,162734530,6270,6270,6270,6270,0
|
|
20230718,113900,162734530,6270,6270,6270,6270,11
|
|
20230718,113800,162665560,6280,6280,6280,6280,3
|
|
20230718,113700,162646720,6280,6280,6280,6280,0
|
|
20230718,113600,162646720,6280,6280,6280,6280,0
|
|
20230718,113500,162646720,6280,6280,6280,6280,0
|
|
20230718,113400,162646720,6280,6280,6280,6280,0
|
|
20230718,113300,162646720,6280,6280,6280,6280,0
|
|
20230718,113200,162646720,6280,6280,6280,6280,0
|
|
20230718,113100,162646720,6280,6280,6280,6280,0
|
|
20230718,113000,162646720,6280,6280,6280,6280,10
|
|
20230718,112900,162583920,6280,6280,6280,6280,0
|
|
20230718,112800,162583920,6280,6280,6280,6280,0
|
|
20230718,112700,162583920,6280,6280,6280,6280,0
|
|
20230718,112600,162583920,6280,6280,6280,6280,0
|
|
20230718,112500,162583920,6280,6280,6280,6280,0
|
|
20230718,112400,162583920,6280,6280,6280,6280,0
|
|
20230718,112300,162583920,6280,6280,6280,6280,0
|
|
20230718,112200,162583920,6280,6280,6280,6280,0
|
|
20230718,112100,162583920,6280,6280,6280,6280,1
|
|
20230718,112000,162577640,6270,6270,6270,6270,0
|
|
20230718,111900,162577640,6270,6270,6270,6270,0
|
|
20230718,111800,162577640,6270,6270,6270,6270,0
|
|
20230718,111700,162577640,6270,6270,6270,6270,0
|
|
20230718,111600,162577640,6270,6270,6270,6270,0
|
|
20230718,111500,162577640,6270,6270,6270,6270,0
|
|
20230718,111400,162577640,6270,6270,6270,6270,1
|
|
20230718,111300,162571370,6270,6270,6270,6270,0
|
|
20230718,111200,162571370,6270,6270,6270,6270,0
|
|
20230718,111100,162571370,6270,6270,6270,6270,61
|
|
20230718,111000,162188900,6270,6270,6270,6270,0
|
|
20230718,110900,162188900,6270,6270,6270,6270,0
|
|
20230718,110800,162188900,6270,6270,6270,6270,200
|
|
20230718,110700,160934900,6270,6270,6270,6270,0
|
|
20230718,110600,160934900,6270,6270,6270,6270,0
|
|
20230718,110500,160934900,6270,6270,6270,6270,0
|
|
20230718,110400,160934900,6270,6270,6270,6270,17
|
|
20230718,110300,160828310,6270,6270,6270,6270,0
|
|
20230718,110200,160828310,6270,6270,6270,6270,0
|
|
20230718,110100,160828310,6270,6270,6270,6270,0
|
|
20230718,110000,160828310,6270,6270,6270,6270,0
|
|
20230718,105900,160828310,6270,6270,6270,6270,0
|
|
20230718,105800,160828310,6270,6270,6270,6270,0
|
|
20230718,105700,160828310,6270,6270,6270,6270,1
|
|
20230718,105600,160822040,6270,6270,6270,6270,0
|
|
20230718,105500,160822040,6270,6270,6270,6270,500
|
|
20230718,105400,157687040,6280,6280,6280,6280,0
|
|
20230718,105300,157687040,6280,6280,6280,6280,0
|
|
20230718,105200,157687040,6280,6280,6280,6280,1
|
|
20230718,105100,157680760,6280,6280,6280,6280,0
|
|
20230718,105000,157680760,6280,6280,6280,6280,0
|
|
20230718,104900,157680760,6280,6280,6280,6280,0
|
|
20230718,104800,157680760,6280,6280,6280,6280,0
|
|
20230718,104700,157680760,6280,6280,6280,6280,24
|
|
20230718,104600,157530040,6280,6280,6280,6280,0
|
|
20230718,104500,157530040,6280,6280,6280,6280,0
|
|
20230718,104400,157530040,6280,6280,6280,6280,0
|
|
20230718,104300,157530040,6280,6290,6290,6280,117
|
|
20230718,104200,156794700,6290,6290,6290,6290,0
|
|
20230718,104100,156794700,6290,6290,6290,6290,0
|
|
20230718,104000,156794700,6290,6290,6290,6290,0
|
|
20230718,103900,156794700,6290,6290,6290,6290,0
|
|
20230718,103800,156794700,6290,6290,6290,6290,0
|
|
20230718,103700,156794700,6290,6290,6290,6290,300
|
|
20230718,103600,154907700,6290,6290,6290,6290,0
|
|
20230718,103500,154907700,6290,6310,6310,6290,189
|
|
20230718,103400,153717910,6310,6310,6310,6310,1
|
|
20230718,103300,153711600,6310,6310,6310,6310,0
|
|
20230718,103200,153711600,6310,6310,6310,6310,1
|
|
20230718,103100,153705290,6330,6330,6330,6330,0
|
|
20230718,103000,153705290,6330,6300,6330,6300,1100
|
|
20230718,102900,146752440,6300,6300,6300,6300,0
|
|
20230718,102800,146752440,6300,6300,6300,6300,0
|
|
20230718,102700,146752440,6300,6300,6300,6300,0
|
|
20230718,102600,146752440,6300,6300,6300,6300,16
|
|
20230718,102500,146651640,6300,6300,6300,6300,0
|
|
20230718,102400,146651640,6300,6300,6300,6300,0
|
|
20230718,102300,146651640,6300,6300,6300,6300,0
|
|
20230718,102200,146651640,6300,6300,6300,6300,9
|
|
20230718,102100,146594940,6290,6290,6290,6290,0
|
|
20230718,102000,146594940,6290,6290,6290,6290,140
|
|
20230718,101900,145714340,6280,6280,6280,6280,239
|
|
20230718,101800,144213420,6270,6270,6270,6270,154
|
|
20230718,101700,143247840,6270,6260,6270,6260,65
|
|
20230718,101600,142840400,6260,6260,6260,6260,49
|
|
20230718,101500,142533660,6260,6260,6260,6260,0
|
|
20230718,101400,142533660,6260,6260,6260,6260,0
|
|
20230718,101300,142533660,6260,6260,6260,6260,1
|
|
20230718,101200,142527400,6260,6260,6260,6260,0
|
|
20230718,101100,142527400,6260,6260,6260,6260,300
|
|
20230718,101000,140649400,6260,6250,6260,6250,21
|
|
20230718,100900,140518130,6250,6250,6250,6250,31
|
|
20230718,100800,140324380,6240,6240,6240,6240,48
|
|
20230718,100700,140024860,6230,6230,6230,6230,180
|
|
20230718,100600,138903460,6230,6230,6230,6230,0
|
|
20230718,100500,138903460,6230,6240,6240,6230,68
|
|
20230718,100400,138479800,6230,6230,6230,6230,35
|
|
20230718,100300,138261750,6240,6240,6240,6240,2
|
|
20230718,100200,138249270,6240,6240,6240,6240,0
|
|
20230718,100100,138249270,6240,6240,6240,6240,2
|
|
20230718,100000,138236790,6240,6240,6240,6240,0
|
|
20230718,095900,138236790,6240,6240,6240,6240,31
|
|
20230718,095800,138043350,6240,6240,6240,6240,0
|
|
20230718,095700,138043350,6240,6240,6240,6240,1000
|
|
20230718,095600,131803350,6240,6240,6240,6240,0
|
|
20230718,095500,131803350,6240,6240,6240,6240,50
|
|
20230718,095400,131491350,6280,6280,6280,6280,0
|
|
20230718,095300,131491350,6280,6280,6280,6280,1
|
|
20230718,095200,131485070,6240,6260,6260,6240,925
|
|
20230718,095100,125711970,6280,6270,6280,6270,925
|
|
20230718,095000,119904410,6270,6270,6270,6270,0
|
|
20230718,094900,119904410,6270,6270,6270,6270,0
|
|
20230718,094800,119904410,6270,6270,6270,6270,4
|
|
20230718,094700,119879330,6250,6250,6250,6250,0
|
|
20230718,094600,119879330,6250,6250,6250,6250,464
|
|
20230718,094500,116979330,6250,6250,6250,6250,78
|
|
20230718,094400,116491830,6260,6250,6260,6250,2
|
|
20230718,094300,116479320,6260,6260,6260,6260,135
|
|
20230718,094200,115634220,6270,6270,6270,6270,0
|
|
20230718,094100,115634220,6270,6270,6270,6270,0
|
|
20230718,094000,115634220,6270,6270,6270,6270,26
|
|
20230718,093900,115471200,6270,6270,6270,6270,1
|
|
20230718,093800,115464930,6250,6250,6250,6250,0
|
|
20230718,093700,115464930,6250,6250,6250,6250,50
|
|
20230718,093600,115152430,6250,6250,6250,6250,0
|
|
20230718,093500,115152430,6250,6250,6250,6250,1888
|
|
20230718,093400,103352430,6270,6270,6270,6270,0
|
|
20230718,093300,103352430,6270,6250,6270,6250,209
|
|
20230718,093200,102044410,6250,6250,6250,6250,10
|
|
20230718,093100,101981910,6240,6240,6250,6240,12
|
|
20230718,093000,101906930,6250,6250,6250,6250,1
|
|
20230718,092900,101900680,6250,6250,6250,6250,0
|
|
20230718,092800,101900680,6250,6250,6250,6250,75
|
|
20230718,092700,101431930,6250,6250,6250,6250,1106
|
|
20230718,092600,94519430,6250,6260,6260,6230,1145
|
|
20230718,092500,87376920,6260,6250,6260,6250,68
|
|
20230718,092400,86951910,6240,6240,6240,6240,0
|
|
20230718,092300,86951910,6240,6270,6270,6240,220
|
|
20230718,092200,85577240,6280,6280,6280,6280,90
|
|
20230718,092100,85012040,6290,6290,6290,6290,0
|
|
20230718,092000,85012040,6290,6290,6290,6290,0
|
|
20230718,091900,85012040,6290,6290,6290,6290,0
|
|
20230718,091800,85012040,6290,6290,6290,6290,100
|
|
20230718,091700,84383040,6290,6260,6290,6230,413
|
|
20230718,091600,81802950,6230,6250,6250,6230,272
|
|
20230718,091500,80106640,6250,6300,6300,6250,156
|
|
20230718,091400,79130190,6300,6300,6300,6300,200
|
|
20230718,091300,77870190,6310,6310,6310,6310,0
|
|
20230718,091200,77870190,6310,6270,6310,6200,4071
|
|
20230718,091100,52560780,6350,6330,6350,6240,1046
|
|
20230718,091000,46013450,6350,6320,6360,6320,42
|
|
20230718,090900,45747160,6320,6320,6320,6320,17
|
|
20230718,090800,45639720,6350,6310,6350,6250,2910
|
|
20230718,090700,27307490,6310,6320,6320,6310,2000
|
|
20230718,090600,14687470,6320,6320,6320,6320,0
|
|
20230718,090500,14687470,6320,6320,6320,6320,675
|
|
20230718,090400,10421470,6320,6330,6330,6320,297
|
|
20230718,090300,8543620,6330,6330,6330,6330,40
|
|
20230718,090200,8290420,6400,6340,6400,6320,475
|
|
20230718,090100,5273830,6340,6340,6340,6340,10
|
|
20230718,090000,5210430,6390,6330,6400,6330,822
|