643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,194000,579483090,6700,6700,6700,6700,1562
|
|
20230817,193900,579483090,6700,6700,6700,6700,0
|
|
20230817,193800,579483090,6700,6700,6700,6700,0
|
|
20230817,193700,579483090,6700,6700,6700,6700,0
|
|
20230817,193600,579483090,6700,6700,6700,6700,0
|
|
20230817,193500,579483090,6700,6700,6700,6700,0
|
|
20230817,193400,579483090,6700,6700,6700,6700,0
|
|
20230817,193300,579483090,6700,6700,6700,6700,0
|
|
20230817,193200,579483090,6700,6700,6700,6700,0
|
|
20230817,193100,579483090,6700,6700,6700,6700,0
|
|
20230817,193000,579483090,6700,6700,6700,6700,0
|
|
20230817,192900,579483090,6700,6700,6700,6700,0
|
|
20230817,192800,579483090,6700,6700,6700,6700,0
|
|
20230817,192700,579483090,6700,6700,6700,6700,0
|
|
20230817,192600,579483090,6700,6700,6700,6700,0
|
|
20230817,192500,579483090,6700,6700,6700,6700,0
|
|
20230817,192400,579483090,6700,6700,6700,6700,0
|
|
20230817,192300,579483090,6700,6700,6700,6700,0
|
|
20230817,192200,579483090,6700,6700,6700,6700,0
|
|
20230817,192100,579483090,6700,6700,6700,6700,0
|
|
20230817,192000,579483090,6700,6700,6700,6700,0
|
|
20230817,191900,579483090,6700,6700,6700,6700,0
|
|
20230817,191800,579483090,6700,6700,6700,6700,0
|
|
20230817,191700,579483090,6700,6700,6700,6700,0
|
|
20230817,191600,579483090,6700,6700,6700,6700,0
|
|
20230817,191500,579483090,6700,6700,6700,6700,0
|
|
20230817,191400,579483090,6700,6700,6700,6700,0
|
|
20230817,191300,579483090,6700,6700,6700,6700,0
|
|
20230817,191200,579483090,6700,6700,6700,6700,0
|
|
20230817,191100,579483090,6700,6700,6700,6700,0
|
|
20230817,191000,579483090,6700,6700,6700,6700,1562
|
|
20230817,190900,579483090,6700,6700,6700,6700,0
|
|
20230817,190800,579483090,6700,6700,6700,6700,0
|
|
20230817,190700,579483090,6700,6700,6700,6700,0
|
|
20230817,190600,579483090,6700,6700,6700,6700,0
|
|
20230817,190500,579483090,6700,6700,6700,6700,0
|
|
20230817,190400,579483090,6700,6700,6700,6700,0
|
|
20230817,190300,579483090,6700,6700,6700,6700,0
|
|
20230817,190200,579483090,6700,6700,6700,6700,0
|
|
20230817,190100,579483090,6700,6700,6700,6700,0
|
|
20230817,190000,579483090,6700,6700,6700,6700,0
|
|
20230817,185900,579483090,6700,6700,6700,6700,0
|
|
20230817,185800,579483090,6700,6700,6700,6700,0
|
|
20230817,185700,579483090,6700,6700,6700,6700,0
|
|
20230817,185600,579483090,6700,6700,6700,6700,0
|
|
20230817,185500,579483090,6700,6700,6700,6700,0
|
|
20230817,185400,579483090,6700,6700,6700,6700,0
|
|
20230817,185300,579483090,6700,6700,6700,6700,0
|
|
20230817,185200,579483090,6700,6700,6700,6700,0
|
|
20230817,185100,579483090,6700,6700,6700,6700,0
|
|
20230817,185000,579483090,6700,6700,6700,6700,0
|
|
20230817,184900,579483090,6700,6700,6700,6700,0
|
|
20230817,184800,579483090,6700,6700,6700,6700,0
|
|
20230817,184700,579483090,6700,6700,6700,6700,0
|
|
20230817,184600,579483090,6700,6700,6700,6700,0
|
|
20230817,184500,579483090,6700,6700,6700,6700,0
|
|
20230817,184400,579483090,6700,6700,6700,6700,0
|
|
20230817,184300,579483090,6700,6700,6700,6700,0
|
|
20230817,184200,579483090,6700,6700,6700,6700,0
|
|
20230817,184100,579483090,6700,6700,6700,6700,0
|
|
20230817,184000,579483090,6700,6700,6700,6700,1562
|
|
20230817,183900,579483090,6700,6700,6700,6700,0
|
|
20230817,183800,579483090,6700,6700,6700,6700,0
|
|
20230817,183700,579483090,6700,6700,6700,6700,0
|
|
20230817,183600,579483090,6700,6700,6700,6700,0
|
|
20230817,183500,579483090,6700,6700,6700,6700,0
|
|
20230817,183400,579483090,6700,6700,6700,6700,0
|
|
20230817,183300,579483090,6700,6700,6700,6700,0
|
|
20230817,183200,579483090,6700,6700,6700,6700,0
|
|
20230817,183100,579483090,6700,6700,6700,6700,0
|
|
20230817,183000,579483090,6700,6700,6700,6700,0
|
|
20230817,182900,579483090,6700,6700,6700,6700,0
|
|
20230817,182800,579483090,6700,6700,6700,6700,0
|
|
20230817,182700,579483090,6700,6700,6700,6700,0
|
|
20230817,182600,579483090,6700,6700,6700,6700,0
|
|
20230817,182500,579483090,6700,6700,6700,6700,0
|
|
20230817,182400,579483090,6700,6700,6700,6700,0
|
|
20230817,182300,579483090,6700,6700,6700,6700,0
|
|
20230817,182200,579483090,6700,6700,6700,6700,0
|
|
20230817,182100,579483090,6700,6700,6700,6700,0
|
|
20230817,182000,579483090,6700,6700,6700,6700,0
|
|
20230817,181900,579483090,6700,6700,6700,6700,0
|
|
20230817,181800,579483090,6700,6700,6700,6700,0
|
|
20230817,181700,579483090,6700,6700,6700,6700,0
|
|
20230817,181600,579483090,6700,6700,6700,6700,0
|
|
20230817,181500,579483090,6700,6700,6700,6700,0
|
|
20230817,181400,579483090,6700,6700,6700,6700,0
|
|
20230817,181300,579483090,6700,6700,6700,6700,0
|
|
20230817,181200,579483090,6700,6700,6700,6700,0
|
|
20230817,181100,579483090,6700,6700,6700,6700,0
|
|
20230817,181000,579483090,6700,6700,6700,6700,1562
|
|
20230817,180900,579483090,6700,6700,6700,6700,0
|
|
20230817,180800,579483090,6700,6700,6700,6700,0
|
|
20230817,180700,579483090,6700,6700,6700,6700,0
|
|
20230817,180600,579483090,6700,6700,6700,6700,0
|
|
20230817,180500,579483090,6700,6700,6700,6700,0
|
|
20230817,180400,579483090,6700,6700,6700,6700,0
|
|
20230817,180300,579483090,6700,6700,6700,6700,0
|
|
20230817,180200,579483090,6700,6700,6700,6700,0
|
|
20230817,180100,579483090,6700,6700,6700,6700,0
|
|
20230817,180000,579483090,6700,6700,6700,6700,0
|
|
20230817,175900,579483090,6700,6700,6700,6700,0
|
|
20230817,175800,579483090,6700,6700,6700,6700,0
|
|
20230817,175700,579483090,6700,6700,6700,6700,0
|
|
20230817,175600,579483090,6700,6700,6700,6700,0
|
|
20230817,175500,579483090,6700,6700,6700,6700,0
|
|
20230817,175400,579483090,6700,6700,6700,6700,0
|
|
20230817,175300,579483090,6700,6700,6700,6700,0
|
|
20230817,175200,579483090,6700,6700,6700,6700,0
|
|
20230817,175100,579483090,6700,6700,6700,6700,0
|
|
20230817,175000,579483090,6700,6700,6700,6700,0
|
|
20230817,174900,579483090,6700,6700,6700,6700,0
|
|
20230817,174800,579483090,6700,6700,6700,6700,0
|
|
20230817,174700,579483090,6700,6700,6700,6700,0
|
|
20230817,174600,579483090,6700,6700,6700,6700,0
|
|
20230817,174500,579483090,6700,6700,6700,6700,0
|
|
20230817,174400,579483090,6700,6700,6700,6700,0
|
|
20230817,174300,579483090,6700,6700,6700,6700,0
|
|
20230817,174200,579483090,6700,6700,6700,6700,0
|
|
20230817,174100,579483090,6700,6700,6700,6700,0
|
|
20230817,174000,579483090,6700,6700,6700,6700,1562
|
|
20230817,173900,579483090,6700,6700,6700,6700,0
|
|
20230817,173800,579483090,6700,6700,6700,6700,0
|
|
20230817,173700,579483090,6700,6700,6700,6700,0
|
|
20230817,173600,579483090,6700,6700,6700,6700,0
|
|
20230817,173500,579483090,6700,6700,6700,6700,0
|
|
20230817,173400,579483090,6700,6700,6700,6700,0
|
|
20230817,173300,579483090,6700,6700,6700,6700,0
|
|
20230817,173200,579483090,6700,6700,6700,6700,0
|
|
20230817,173100,579483090,6700,6700,6700,6700,0
|
|
20230817,173000,579483090,6700,6700,6700,6700,0
|
|
20230817,172900,579483090,6700,6700,6700,6700,0
|
|
20230817,172800,579483090,6700,6700,6700,6700,0
|
|
20230817,172700,579483090,6700,6700,6700,6700,0
|
|
20230817,172600,579483090,6700,6700,6700,6700,0
|
|
20230817,172500,579483090,6700,6700,6700,6700,0
|
|
20230817,172400,579483090,6700,6700,6700,6700,0
|
|
20230817,172300,579483090,6700,6700,6700,6700,0
|
|
20230817,172200,579483090,6700,6700,6700,6700,0
|
|
20230817,172100,579483090,6700,6700,6700,6700,0
|
|
20230817,172000,579483090,6700,6700,6700,6700,0
|
|
20230817,171900,579483090,6700,6700,6700,6700,0
|
|
20230817,171800,579483090,6700,6700,6700,6700,0
|
|
20230817,171700,579483090,6700,6700,6700,6700,0
|
|
20230817,171600,579483090,6700,6700,6700,6700,0
|
|
20230817,171500,579483090,6700,6700,6700,6700,0
|
|
20230817,171400,579483090,6700,6700,6700,6700,0
|
|
20230817,171300,579483090,6700,6700,6700,6700,0
|
|
20230817,171200,579483090,6700,6700,6700,6700,0
|
|
20230817,171100,579483090,6700,6700,6700,6700,0
|
|
20230817,171000,579483090,6700,6700,6700,6700,1562
|
|
20230817,170900,579483090,6700,6700,6700,6700,0
|
|
20230817,170800,579483090,6700,6700,6700,6700,0
|
|
20230817,170700,579483090,6700,6700,6700,6700,0
|
|
20230817,170600,579483090,6700,6700,6700,6700,0
|
|
20230817,170500,579483090,6700,6700,6700,6700,0
|
|
20230817,170400,579483090,6700,6700,6700,6700,0
|
|
20230817,170300,579483090,6700,6700,6700,6700,0
|
|
20230817,170200,579483090,6700,6700,6700,6700,0
|
|
20230817,170100,579483090,6700,6700,6700,6700,0
|
|
20230817,170000,579483090,6700,6700,6700,6700,0
|
|
20230817,165900,579483090,6700,6700,6700,6700,0
|
|
20230817,165800,579483090,6700,6700,6700,6700,0
|
|
20230817,165700,579483090,6700,6700,6700,6700,0
|
|
20230817,165600,579483090,6700,6700,6700,6700,0
|
|
20230817,165500,579483090,6700,6700,6700,6700,0
|
|
20230817,165400,579483090,6700,6700,6700,6700,0
|
|
20230817,165300,579483090,6700,6700,6700,6700,0
|
|
20230817,165200,579483090,6700,6700,6700,6700,0
|
|
20230817,165100,579483090,6700,6700,6700,6700,0
|
|
20230817,165000,579483090,6700,6700,6700,6700,0
|
|
20230817,164900,579483090,6700,6700,6700,6700,0
|
|
20230817,164800,579483090,6700,6700,6700,6700,0
|
|
20230817,164700,579483090,6700,6700,6700,6700,0
|
|
20230817,164600,579483090,6700,6700,6700,6700,0
|
|
20230817,164500,579483090,6700,6700,6700,6700,0
|
|
20230817,164400,579483090,6700,6700,6700,6700,0
|
|
20230817,164300,579483090,6700,6700,6700,6700,0
|
|
20230817,164200,579483090,6700,6700,6700,6700,0
|
|
20230817,164100,579483090,6700,6700,6700,6700,0
|
|
20230817,164000,579483090,6700,6700,6700,6700,1562
|
|
20230817,163900,579483090,6700,6700,6700,6700,0
|
|
20230817,163800,579483090,6700,6700,6700,6700,0
|
|
20230817,163700,579483090,6700,6700,6700,6700,0
|
|
20230817,163600,579483090,6700,6700,6700,6700,0
|
|
20230817,163500,579483090,6700,6700,6700,6700,0
|
|
20230817,163400,579483090,6700,6700,6700,6700,0
|
|
20230817,163300,579483090,6700,6700,6700,6700,0
|
|
20230817,163200,579483090,6700,6700,6700,6700,0
|
|
20230817,163100,579483090,6700,6700,6700,6700,0
|
|
20230817,163000,579483090,6700,6700,6700,6700,0
|
|
20230817,162900,579483090,6700,6700,6700,6700,0
|
|
20230817,162800,579483090,6700,6700,6700,6700,0
|
|
20230817,162700,579483090,6700,6700,6700,6700,0
|
|
20230817,162600,579483090,6700,6700,6700,6700,0
|
|
20230817,162500,579483090,6700,6700,6700,6700,0
|
|
20230817,162400,579483090,6700,6700,6700,6700,0
|
|
20230817,162300,579483090,6700,6700,6700,6700,0
|
|
20230817,162200,579483090,6700,6700,6700,6700,0
|
|
20230817,162100,579483090,6700,6700,6700,6700,0
|
|
20230817,162000,579483090,6700,6700,6700,6700,0
|
|
20230817,161900,579483090,6700,6700,6700,6700,0
|
|
20230817,161800,579483090,6700,6700,6700,6700,0
|
|
20230817,161700,579483090,6700,6700,6700,6700,0
|
|
20230817,161600,579483090,6700,6700,6700,6700,0
|
|
20230817,161500,579483090,6700,6700,6700,6700,0
|
|
20230817,161400,579483090,6700,6700,6700,6700,0
|
|
20230817,161300,579483090,6700,6700,6700,6700,0
|
|
20230817,161200,579483090,6700,6700,6700,6700,0
|
|
20230817,161100,579483090,6700,6700,6700,6700,0
|
|
20230817,161000,579483090,6700,6700,6700,6700,1562
|
|
20230817,160900,579483090,6700,6700,6700,6700,0
|
|
20230817,160800,579483090,6700,6700,6700,6700,0
|
|
20230817,160700,579483090,6700,6700,6700,6700,0
|
|
20230817,160600,579483090,6700,6700,6700,6700,0
|
|
20230817,160500,579483090,6700,6700,6700,6700,0
|
|
20230817,160400,579483090,6700,6700,6700,6700,0
|
|
20230817,160300,579483090,6700,6700,6700,6700,0
|
|
20230817,160200,579483090,6700,6700,6700,6700,0
|
|
20230817,160100,579483090,6700,6700,6700,6700,0
|
|
20230817,160000,579483090,6700,6700,6700,6700,0
|
|
20230817,155900,579483090,6700,6700,6700,6700,0
|
|
20230817,155800,579483090,6700,6700,6700,6700,0
|
|
20230817,155700,579483090,6700,6700,6700,6700,0
|
|
20230817,155600,579483090,6700,6700,6700,6700,0
|
|
20230817,155500,579483090,6700,6700,6700,6700,0
|
|
20230817,155400,579483090,6700,6700,6700,6700,0
|
|
20230817,155300,579483090,6700,6700,6700,6700,0
|
|
20230817,155200,579483090,6700,6700,6700,6700,0
|
|
20230817,155100,579483090,6700,6700,6700,6700,0
|
|
20230817,155000,579483090,6700,6700,6700,6700,0
|
|
20230817,154900,579483090,6700,6700,6700,6700,0
|
|
20230817,154800,579483090,6700,6700,6700,6700,0
|
|
20230817,154700,579483090,6700,6700,6700,6700,0
|
|
20230817,154600,579483090,6700,6700,6700,6700,0
|
|
20230817,154500,579483090,6700,6700,6700,6700,0
|
|
20230817,154400,579483090,6700,6700,6700,6700,0
|
|
20230817,154300,579483090,6700,6700,6700,6700,0
|
|
20230817,154200,579483090,6700,6700,6700,6700,0
|
|
20230817,154100,579483090,6700,6700,6700,6700,0
|
|
20230817,154000,579483090,6700,6700,6700,6700,1562
|
|
20230817,153900,579483090,6700,6700,6700,6700,0
|
|
20230817,153800,579483090,6700,6700,6700,6700,0
|
|
20230817,153700,579483090,6700,6700,6700,6700,0
|
|
20230817,153600,579483090,6700,6700,6700,6700,0
|
|
20230817,153500,579483090,6700,6700,6700,6700,0
|
|
20230817,153400,579483090,6700,6700,6700,6700,0
|
|
20230817,153300,579483090,6700,6700,6700,6700,0
|
|
20230817,153200,579483090,6700,6700,6700,6700,0
|
|
20230817,153100,579483090,6700,6700,6700,6700,0
|
|
20230817,153000,579483090,6700,6700,6700,6700,1562
|
|
20230817,152900,569017690,6670,6670,6670,6670,0
|
|
20230817,152800,569017690,6670,6670,6670,6670,0
|
|
20230817,152700,569017690,6670,6670,6670,6670,0
|
|
20230817,152600,569017690,6670,6670,6670,6670,0
|
|
20230817,152500,569017690,6670,6670,6670,6670,0
|
|
20230817,152400,569017690,6670,6670,6670,6670,0
|
|
20230817,152300,569017690,6670,6670,6670,6670,0
|
|
20230817,152200,569017690,6670,6670,6670,6670,0
|
|
20230817,152100,569017690,6670,6670,6670,6670,0
|
|
20230817,152000,569017690,6670,6670,6670,6670,0
|
|
20230817,151900,569017690,6670,6670,6670,6670,63
|
|
20230817,151800,568597480,6690,6690,6690,6690,0
|
|
20230817,151700,568597480,6690,6690,6690,6670,22
|
|
20230817,151600,568450700,6690,6670,6690,6670,17
|
|
20230817,151500,568337290,6670,6670,6670,6670,250
|
|
20230817,151400,566669790,6670,6670,6670,6670,20
|
|
20230817,151300,566536390,6670,6670,6670,6660,814
|
|
20230817,151200,561107040,6680,6690,6690,6680,435
|
|
20230817,151100,558199930,6690,6690,6690,6690,40
|
|
20230817,151000,557932330,6690,6690,6690,6690,125
|
|
20230817,150900,557096080,6690,6690,6690,6690,0
|
|
20230817,150800,557096080,6690,6690,6690,6690,519
|
|
20230817,150700,553623970,6690,6690,6690,6690,20
|
|
20230817,150600,553490170,6700,6690,6700,6690,215
|
|
20230817,150500,552051800,6690,6690,6690,6690,201
|
|
20230817,150400,550707110,6690,6680,6690,6680,242
|
|
20230817,150300,549088330,6690,6680,6690,6680,335
|
|
20230817,150200,546847380,6680,6690,6690,6680,105
|
|
20230817,150100,546145430,6690,6690,6690,6690,200
|
|
20230817,150000,544807430,6690,6690,6690,6690,349
|
|
20230817,145900,542472620,6680,6670,6680,6670,162
|
|
20230817,145800,541390560,6680,6680,6680,6680,0
|
|
20230817,145700,541390560,6680,6680,6680,6680,0
|
|
20230817,145600,541390560,6680,6680,6680,6680,0
|
|
20230817,145500,541390560,6680,6680,6680,6680,0
|
|
20230817,145400,541390560,6680,6680,6680,6680,4
|
|
20230817,145300,541363840,6670,6670,6670,6670,0
|
|
20230817,145200,541363840,6670,6670,6670,6670,0
|
|
20230817,145100,541363840,6670,6670,6670,6670,43
|
|
20230817,145000,541077030,6670,6670,6670,6670,23
|
|
20230817,144900,540923620,6670,6670,6670,6670,142
|
|
20230817,144800,539976480,6650,6660,6660,6650,20
|
|
20230817,144700,539843470,6660,6660,6660,6660,0
|
|
20230817,144600,539843470,6660,6660,6660,6660,20
|
|
20230817,144500,539710270,6650,6650,6650,6650,20
|
|
20230817,144400,539577270,6650,6650,6650,6650,600
|
|
20230817,144300,535587270,6650,6650,6650,6650,20
|
|
20230817,144200,535454270,6680,6660,6680,6650,1079
|
|
20230817,144100,528271200,6660,6660,6660,6660,1
|
|
20230817,144000,528264540,6660,6660,6660,6660,20
|
|
20230817,143900,528131340,6660,6660,6660,6660,20
|
|
20230817,143800,527998140,6660,6660,6660,6660,0
|
|
20230817,143700,527998140,6660,6660,6660,6660,20
|
|
20230817,143600,527864940,6680,6680,6680,6680,14
|
|
20230817,143500,527771420,6660,6660,6660,6660,20
|
|
20230817,143400,527638220,6690,6690,6690,6690,2
|
|
20230817,143300,527624840,6660,6670,6690,6660,24
|
|
20230817,143200,527464920,6660,6660,6660,6660,20
|
|
20230817,143100,527331720,6670,6670,6670,6670,594
|
|
20230817,143000,523369740,6680,6680,6680,6680,235
|
|
20230817,142900,521799940,6680,6680,6680,6680,22
|
|
20230817,142800,521652980,6680,6680,6680,6680,0
|
|
20230817,142700,521652980,6680,6680,6680,6680,129
|
|
20230817,142600,520791260,6680,6680,6680,6680,0
|
|
20230817,142500,520791260,6680,6710,6710,6680,21
|
|
20230817,142400,520650950,6700,6700,6700,6700,0
|
|
20230817,142300,520650950,6700,6700,6700,6700,0
|
|
20230817,142200,520650950,6700,6700,6700,6700,0
|
|
20230817,142100,520650950,6700,6700,6700,6700,0
|
|
20230817,142000,520650950,6700,6700,6700,6700,2203
|
|
20230817,141900,505890850,6730,6730,6730,6730,0
|
|
20230817,141800,505890850,6730,6730,6730,6730,0
|
|
20230817,141700,505890850,6730,6730,6730,6730,5
|
|
20230817,141600,505857200,6730,6730,6730,6730,0
|
|
20230817,141500,505857200,6730,6730,6730,6730,0
|
|
20230817,141400,505857200,6730,6720,6730,6720,716
|
|
20230817,141300,501045670,6720,6720,6720,6720,0
|
|
20230817,141200,501045670,6720,6720,6720,6720,6
|
|
20230817,141100,501005350,6720,6720,6720,6720,0
|
|
20230817,141000,501005350,6720,6720,6720,6720,0
|
|
20230817,140900,501005350,6720,6720,6720,6720,0
|
|
20230817,140800,501005350,6720,6720,6720,6720,0
|
|
20230817,140700,501005350,6720,6670,6720,6670,2008
|
|
20230817,140600,487567600,6670,6670,6670,6670,20
|
|
20230817,140500,487434200,6690,6670,6690,6670,22
|
|
20230817,140400,487287420,6670,6670,6670,6670,0
|
|
20230817,140300,487287420,6670,6670,6670,6670,20
|
|
20230817,140200,487154020,6670,6670,6670,6670,162
|
|
20230817,140100,486073480,6690,6690,6690,6690,0
|
|
20230817,140000,486073480,6690,6690,6690,6690,0
|
|
20230817,135900,486073480,6690,6690,6690,6690,0
|
|
20230817,135800,486073480,6690,6690,6690,6690,1
|
|
20230817,135700,486066790,6670,6670,6670,6670,67
|
|
20230817,135600,485619900,6690,6660,6690,6660,420
|
|
20230817,135500,482819700,6660,6670,6670,6660,20
|
|
20230817,135400,482686410,6670,6670,6670,6670,30
|
|
20230817,135300,482486310,6670,6670,6670,6670,0
|
|
20230817,135200,482486310,6670,6670,6670,6670,20
|
|
20230817,135100,482352910,6690,6670,6690,6670,40
|
|
20230817,135000,482085710,6670,6670,6670,6670,0
|
|
20230817,134900,482085710,6670,6670,6670,6670,100
|
|
20230817,134800,481418710,6670,6670,6670,6670,140
|
|
20230817,134700,480484910,6690,6680,6690,6670,22
|
|
20230817,134600,480338110,6680,6680,6680,6670,371
|
|
20230817,134500,477860030,6680,6690,6690,6680,21
|
|
20230817,134400,477719740,6680,6680,6690,6680,465
|
|
20230817,134300,474613040,6680,6680,6680,6680,220
|
|
20230817,134200,473143440,6670,6670,6670,6670,20
|
|
20230817,134100,473010040,6670,6670,6670,6670,20
|
|
20230817,134000,472876640,6680,6680,6680,6680,257
|
|
20230817,133900,471159880,6680,6680,6680,6680,0
|
|
20230817,133800,471159880,6680,6670,6680,6670,30
|
|
20230817,133700,470959680,6700,6700,6700,6700,1
|
|
20230817,133600,470952980,6680,6670,6700,6670,242
|
|
20230817,133500,469336600,6670,6670,6670,6670,300
|
|
20230817,133400,467335600,6670,6670,6670,6670,0
|
|
20230817,133300,467335600,6670,6670,6670,6670,20
|
|
20230817,133200,467202200,6670,6670,6670,6670,0
|
|
20230817,133100,467202200,6670,6680,6680,6670,27
|
|
20230817,133000,467022050,6670,6670,6670,6670,0
|
|
20230817,132900,467022050,6670,6680,6680,6670,20
|
|
20230817,132800,466888520,6680,6680,6680,6680,161
|
|
20230817,132700,465813040,6680,6680,6680,6680,67
|
|
20230817,132600,465365480,6680,6680,6680,6680,20
|
|
20230817,132500,465231880,6680,6680,6680,6680,20
|
|
20230817,132400,465098280,6680,6680,6680,6680,20
|
|
20230817,132300,464964680,6680,6680,6680,6680,20
|
|
20230817,132200,464831080,6680,6680,6680,6680,20
|
|
20230817,132100,464697480,6680,6670,6700,6670,42
|
|
20230817,132000,464417080,6670,6670,6670,6670,0
|
|
20230817,131900,464417080,6670,6670,6670,6670,20
|
|
20230817,131800,464283680,6670,6670,6670,6670,20
|
|
20230817,131700,464150280,6670,6670,6670,6670,25
|
|
20230817,131600,463983530,6670,6670,6670,6670,20
|
|
20230817,131500,463850130,6670,6670,6670,6670,20
|
|
20230817,131400,463716730,6670,6670,6670,6670,20
|
|
20230817,131300,463583330,6680,6710,6710,6680,271
|
|
20230817,131200,461770050,6680,6680,6680,6680,20
|
|
20230817,131100,461636450,6710,6680,6710,6680,21
|
|
20230817,131000,461496140,6680,6710,6710,6680,80
|
|
20230817,130900,460959940,6710,6710,6710,6710,2
|
|
20230817,130800,460946520,6680,6700,6700,6680,392
|
|
20230817,130700,458327940,6700,6700,6700,6700,0
|
|
20230817,130600,458327940,6700,6700,6700,6700,108
|
|
20230817,130500,457604340,6700,6700,6700,6700,100
|
|
20230817,130400,456934340,6700,6670,6700,6670,30
|
|
20230817,130300,456733940,6700,6670,6700,6670,49
|
|
20230817,130200,456407050,6670,6690,6690,6670,20
|
|
20230817,130100,456273610,6690,6690,6690,6690,0
|
|
20230817,130000,456273610,6690,6690,6690,6690,3
|
|
20230817,125900,456253540,6690,6690,6690,6690,0
|
|
20230817,125800,456253540,6690,6690,6690,6690,2
|
|
20230817,125700,456240160,6680,6680,6680,6680,79
|
|
20230817,125600,455712440,6690,6680,6690,6680,95
|
|
20230817,125500,455077830,6680,6680,6680,6680,120
|
|
20230817,125400,454276230,6690,6690,6690,6690,0
|
|
20230817,125300,454276230,6690,6690,6690,6690,128
|
|
20230817,125200,453419910,6690,6690,6690,6690,0
|
|
20230817,125100,453419910,6690,6690,6690,6690,0
|
|
20230817,125000,453419910,6690,6690,6690,6690,1
|
|
20230817,124900,453413220,6680,6690,6690,6680,725
|
|
20230817,124800,448568190,6700,6710,6710,6700,36
|
|
20230817,124700,448326890,6700,6700,6700,6700,95
|
|
20230817,124600,447690390,6710,6710,6710,6710,0
|
|
20230817,124500,447690390,6710,6710,6710,6710,0
|
|
20230817,124400,447690390,6710,6710,6710,6710,13
|
|
20230817,124300,447603160,6700,6700,6700,6700,138
|
|
20230817,124200,446678560,6700,6700,6700,6700,1
|
|
20230817,124100,446671860,6700,6690,6700,6690,328
|
|
20230817,124000,444477530,6690,6660,6690,6660,21
|
|
20230817,123900,444337640,6700,6700,6700,6700,0
|
|
20230817,123800,444337640,6700,6660,6700,6650,190
|
|
20230817,123700,443065460,6660,6660,6660,6660,0
|
|
20230817,123600,443065460,6660,6670,6670,6660,20
|
|
20230817,123500,442932250,6660,6660,6660,6660,20
|
|
20230817,123400,442799050,6660,6660,6660,6660,20
|
|
20230817,123300,442665850,6700,6700,6700,6700,1
|
|
20230817,123200,442659150,6650,6660,6700,6640,108
|
|
20230817,123100,441940860,6680,6680,6680,6680,89
|
|
20230817,123000,441346340,6680,6680,6690,6680,132
|
|
20230817,122900,440463960,6680,6670,6680,6670,1381
|
|
20230817,122800,431239890,6690,6670,6690,6670,469
|
|
20230817,122700,428106940,6660,6640,6660,6640,390
|
|
20230817,122600,425513420,6640,6640,6640,6640,380
|
|
20230817,122500,422990220,6600,6600,6600,6600,0
|
|
20230817,122400,422990220,6600,6610,6610,6600,527
|
|
20230817,122300,419511960,6610,6610,6610,6610,0
|
|
20230817,122200,419511960,6610,6610,6610,6610,20
|
|
20230817,122100,419379760,6610,6610,6610,6610,0
|
|
20230817,122000,419379760,6610,6610,6610,6610,150
|
|
20230817,121900,418388260,6610,6610,6610,6610,0
|
|
20230817,121800,418388260,6610,6610,6610,6610,20
|
|
20230817,121700,418256060,6610,6610,6610,6610,0
|
|
20230817,121600,418256060,6610,6620,6620,6610,20
|
|
20230817,121500,418123840,6620,6620,6620,6620,2
|
|
20230817,121400,418110600,6620,6620,6620,6620,20
|
|
20230817,121300,417978200,6640,6640,6640,6640,5
|
|
20230817,121200,417945000,6640,6620,6640,6620,21
|
|
20230817,121100,417805960,6630,6630,6630,6630,0
|
|
20230817,121000,417805960,6630,6630,6630,6630,0
|
|
20230817,120900,417805960,6630,6630,6630,6630,30
|
|
20230817,120800,417607060,6620,6620,6620,6620,0
|
|
20230817,120700,417607060,6620,6620,6620,6620,29
|
|
20230817,120600,417415080,6610,6610,6610,6610,20
|
|
20230817,120500,417282880,6610,6610,6610,6610,0
|
|
20230817,120400,417282880,6610,6610,6610,6610,0
|
|
20230817,120300,417282880,6610,6610,6610,6610,20
|
|
20230817,120200,417150680,6620,6620,6620,6620,0
|
|
20230817,120100,417150680,6620,6620,6620,6610,21
|
|
20230817,120000,417011760,6630,6630,6630,6630,0
|
|
20230817,115900,417011760,6630,6630,6630,6630,10
|
|
20230817,115800,416945460,6640,6640,6640,6640,0
|
|
20230817,115700,416945460,6640,6640,6640,6640,1
|
|
20230817,115600,416938820,6640,6640,6640,6640,32
|
|
20230817,115500,416726340,6640,6610,6640,6610,465
|
|
20230817,115400,413643300,6620,6620,6620,6620,0
|
|
20230817,115300,413643300,6620,6610,6620,6610,69
|
|
20230817,115200,413187200,6600,6600,6600,6600,20
|
|
20230817,115100,413055200,6610,6610,6610,6610,1
|
|
20230817,115000,413048590,6600,6600,6600,6600,20
|
|
20230817,114900,412916590,6610,6610,6610,6610,0
|
|
20230817,114800,412916590,6610,6600,6610,6600,21
|
|
20230817,114700,412777980,6610,6610,6610,6610,7
|
|
20230817,114600,412731710,6600,6600,6600,6600,20
|
|
20230817,114500,412599710,6600,6600,6600,6600,15
|
|
20230817,114400,412500710,6610,6610,6610,6610,1
|
|
20230817,114300,412494100,6610,6610,6610,6610,0
|
|
20230817,114200,412494100,6610,6610,6610,6610,10
|
|
20230817,114100,412428000,6610,6610,6610,6610,1
|
|
20230817,114000,412421390,6610,6610,6610,6610,0
|
|
20230817,113900,412421390,6610,6610,6610,6610,120
|
|
20230817,113800,411628190,6600,6600,6600,6600,0
|
|
20230817,113700,411628190,6600,6600,6600,6600,679
|
|
20230817,113600,407146790,6560,6560,6560,6560,0
|
|
20230817,113500,407146790,6560,6560,6560,6560,0
|
|
20230817,113400,407146790,6560,6560,6560,6560,0
|
|
20230817,113300,407146790,6560,6560,6560,6560,0
|
|
20230817,113200,407146790,6560,6560,6560,6560,0
|
|
20230817,113100,407146790,6560,6560,6560,6560,0
|
|
20230817,113000,407146790,6560,6580,6580,6560,1000
|
|
20230817,112900,400584330,6580,6580,6580,6580,0
|
|
20230817,112800,400584330,6580,6580,6580,6580,30
|
|
20230817,112700,400386930,6580,6590,6590,6580,2000
|
|
20230817,112600,387208060,6620,6610,6620,6600,186
|
|
20230817,112500,385978620,6610,6610,6610,6610,0
|
|
20230817,112400,385978620,6610,6610,6610,6610,1
|
|
20230817,112300,385972010,6610,6590,6610,6590,685
|
|
20230817,112200,381455920,6560,6570,6570,6560,20
|
|
20230817,112100,381324580,6560,6560,6560,6560,20
|
|
20230817,112000,381193380,6560,6560,6560,6560,20
|
|
20230817,111900,381062180,6550,6550,6550,6550,0
|
|
20230817,111800,381062180,6550,6550,6550,6550,20
|
|
20230817,111700,380931180,6550,6560,6560,6550,20
|
|
20230817,111600,380800110,6590,6590,6590,6590,1
|
|
20230817,111500,380793520,6550,6590,6590,6550,76
|
|
20230817,111400,380295450,6550,6560,6560,6550,126
|
|
20230817,111300,379469150,6560,6560,6560,6560,20
|
|
20230817,111200,379337950,6560,6560,6560,6560,0
|
|
20230817,111100,379337950,6560,6560,6560,6560,126
|
|
20230817,111000,378511390,6560,6560,6560,6560,20
|
|
20230817,110900,378380190,6560,6560,6560,6560,20
|
|
20230817,110800,378248990,6560,6560,6560,6560,20
|
|
20230817,110700,378117790,6540,6540,6540,6540,20
|
|
20230817,110600,377986990,6550,6560,6560,6550,517
|
|
20230817,110500,374600630,6550,6560,6560,6550,90
|
|
20230817,110400,374011070,6550,6550,6550,6550,21
|
|
20230817,110300,373873520,6540,6560,6560,6540,116
|
|
20230817,110200,373113780,6590,6560,6590,6550,21
|
|
20230817,110100,372976150,6590,6590,6590,6590,21
|
|
20230817,110000,372837760,6550,6590,6590,6550,70
|
|
20230817,105900,372377090,6590,6590,6590,6560,22
|
|
20230817,105800,372232700,6560,6570,6570,6560,20
|
|
20230817,105700,372101350,6570,6570,6570,6570,20
|
|
20230817,105600,371969950,6580,6580,6580,6580,805
|
|
20230817,105500,366673050,6590,6590,6590,6590,124
|
|
20230817,105400,365855890,6600,6600,6600,6600,1
|
|
20230817,105300,365849290,6600,6600,6600,6600,21
|
|
20230817,105200,365710690,6600,6600,6600,6600,50
|
|
20230817,105100,365380690,6600,6600,6600,6600,0
|
|
20230817,105000,365380690,6600,6600,6600,6600,19
|
|
20230817,104900,365255290,6610,6620,6620,6610,217
|
|
20230817,104800,363820720,6610,6610,6610,6610,160
|
|
20230817,104700,362763120,6600,6600,6600,6600,6
|
|
20230817,104600,362723520,6600,6600,6600,6600,40
|
|
20230817,104500,362459520,6590,6590,6590,6590,0
|
|
20230817,104400,362459520,6590,6590,6590,6590,70
|
|
20230817,104300,361998220,6590,6590,6590,6590,0
|
|
20230817,104200,361998220,6590,6550,6590,6550,855
|
|
20230817,104100,356369640,6550,6550,6550,6550,30
|
|
20230817,104000,356173140,6540,6540,6540,6540,650
|
|
20230817,103900,351922140,6540,6550,6550,6540,20
|
|
20230817,103800,351791190,6560,6560,6560,6540,546
|
|
20230817,103700,348210100,6560,6560,6560,6560,50
|
|
20230817,103600,347882100,6560,6560,6560,6560,30
|
|
20230817,103500,347685300,6560,6560,6560,6560,103
|
|
20230817,103400,347009620,6560,6560,6560,6560,400
|
|
20230817,103300,344385620,6560,6560,6560,6560,100
|
|
20230817,103200,343729620,6560,6560,6560,6560,1000
|
|
20230817,103100,337169620,6540,6540,6540,6540,0
|
|
20230817,103000,337169620,6540,6550,6560,6540,14
|
|
20230817,102900,337077900,6560,6550,6560,6550,16
|
|
20230817,102800,336973090,6560,6560,6560,6560,0
|
|
20230817,102700,336973090,6560,6560,6560,6560,1
|
|
20230817,102600,336966530,6560,6560,6560,6560,0
|
|
20230817,102500,336966530,6560,6530,6560,6520,1215
|
|
20230817,102400,329032650,6560,6540,6560,6530,276
|
|
20230817,102300,327227740,6570,6550,6580,6550,1464
|
|
20230817,102200,317632220,6580,6580,6580,6550,877
|
|
20230817,102100,311862160,6590,6590,6590,6590,0
|
|
20230817,102000,311862160,6590,6560,6590,6560,1007
|
|
20230817,101900,305256210,6560,6570,6570,6560,130
|
|
20230817,101800,304403400,6590,6590,6590,6590,0
|
|
20230817,101700,304403400,6590,6590,6590,6570,67
|
|
20230817,101600,303962710,6580,6580,6590,6580,159
|
|
20230817,101500,302916480,6590,6600,6600,6580,1173
|
|
20230817,101400,295180280,6630,6630,6630,6630,3
|
|
20230817,101300,295160390,6630,6610,6630,6610,527
|
|
20230817,101200,291676500,6630,6620,6630,6620,502
|
|
20230817,101100,288353240,6630,6640,6640,6630,406
|
|
20230817,101000,285658410,6660,6660,6660,6660,11
|
|
20230817,100900,285585150,6650,6650,6650,6650,8
|
|
20230817,100800,285531950,6660,6640,6660,6640,170
|
|
20230817,100700,284402440,6650,6620,6650,6620,473
|
|
20230817,100600,281266240,6630,6630,6630,6620,166
|
|
20230817,100500,280167300,6620,6660,6660,6620,70
|
|
20230817,100400,279703090,6660,6660,6660,6620,184
|
|
20230817,100300,278481310,6660,6660,6660,6620,9
|
|
20230817,100200,278421450,6610,6640,6660,6610,601
|
|
20230817,100100,274424840,6610,6610,6610,6610,2
|
|
20230817,100000,274411620,6610,6610,6610,6610,0
|
|
20230817,095900,274411620,6610,6650,6670,6600,1364
|
|
20230817,095800,265402280,6680,6620,6760,6620,1964
|
|
20230817,095700,252359360,6600,6630,6790,6600,5533
|
|
20230817,095600,215485460,6640,6540,6640,6530,3524
|
|
20230817,095500,192253360,6520,6540,6550,6520,130
|
|
20230817,095400,191404250,6540,6530,6540,6530,500
|
|
20230817,095300,188134320,6520,6550,6550,6520,458
|
|
20230817,095200,185142050,6560,6560,6570,6560,4
|
|
20230817,095100,185115800,6540,6570,6580,6540,41
|
|
20230817,095000,184847050,6570,6570,6570,6570,5
|
|
20230817,094900,184814200,6570,6570,6570,6570,51
|
|
20230817,094800,184479130,6570,6550,6570,6550,351
|
|
20230817,094700,182180000,6550,6550,6550,6550,40
|
|
20230817,094600,181918000,6550,6550,6550,6550,2
|
|
20230817,094500,181904900,6550,6550,6550,6550,20
|
|
20230817,094400,181773900,6550,6520,6550,6510,1624
|
|
20230817,094300,171181300,6530,6540,6540,6520,712
|
|
20230817,094200,166535110,6560,6540,6570,6540,26
|
|
20230817,094100,166365000,6570,6540,6570,6540,31
|
|
20230817,094000,166162010,6560,6540,6570,6540,88
|
|
20230817,093900,165586440,6580,6580,6580,6580,706
|
|
20230817,093800,160940960,6580,6580,6580,6550,206
|
|
20230817,093700,159591480,6550,6550,6550,6550,201
|
|
20230817,093600,158274930,6550,6550,6550,6550,30
|
|
20230817,093500,158078430,6550,6530,6550,6520,1681
|
|
20230817,093400,147101200,6530,6530,6530,6520,86
|
|
20230817,093300,146539950,6510,6530,6530,6510,617
|
|
20230817,093200,142516800,6520,6520,6530,6520,195
|
|
20230817,093100,141245390,6520,6530,6530,6520,330
|
|
20230817,093000,139090820,6530,6530,6530,6530,46
|
|
20230817,092900,138790440,6530,6540,6540,6530,35
|
|
20230817,092800,138561840,6530,6550,6550,6520,114
|
|
20230817,092700,137816020,6560,6530,6560,6520,919
|
|
20230817,092600,131823290,6520,6550,6570,6520,1889
|
|
20230817,092500,119475720,6560,6570,6570,6560,284
|
|
20230817,092400,117612540,6570,6580,6580,6570,549
|
|
20230817,092300,114005060,6580,6580,6580,6570,88
|
|
20230817,092200,113426440,6580,6580,6580,6570,332
|
|
20230817,092100,111243190,6570,6570,6570,6570,95
|
|
20230817,092000,110619040,6570,6560,6570,6560,216
|
|
20230817,091900,109200120,6570,6590,6590,6570,491
|
|
20230817,091800,105970100,6600,6600,6600,6580,182
|
|
20230817,091700,104770050,6590,6610,6610,6590,4349
|
|
20230817,091600,76066860,6610,6610,6610,6600,734
|
|
20230817,091500,71215320,6630,6620,6640,6610,426
|
|
20230817,091400,68396330,6620,6640,6650,6620,448
|
|
20230817,091300,65423650,6650,6640,6650,6640,41
|
|
20230817,091200,65151400,6650,6640,6650,6640,141
|
|
20230817,091100,64215150,6650,6650,6650,6640,378
|
|
20230817,091000,61703300,6660,6660,6660,6650,3303
|
|
20230817,090900,39705920,6680,6670,6680,6660,965
|
|
20230817,090800,33278590,6670,6680,6700,6660,562
|
|
20230817,090700,29529560,6670,6700,6740,6670,2909
|
|
20230817,090600,10053710,6740,6710,6740,6710,32
|
|
20230817,090500,9838660,6700,6700,6700,6700,382
|
|
20230817,090400,7279260,6700,6700,6740,6690,40
|
|
20230817,090300,7011500,6720,6700,6740,6690,481
|
|
20230817,090200,3793080,6700,6700,6700,6700,147
|
|
20230817,090100,2808180,6710,6750,6750,6710,28
|
|
20230817,090000,2619890,6770,6770,6770,6750,387
|