675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,201200,505193930,6320,6320,6320,6320,256
|
|
20230721,201100,505193930,6320,6320,6320,6320,0
|
|
20230721,201000,505193930,6320,6320,6320,6320,0
|
|
20230721,200900,505193930,6320,6320,6320,6320,0
|
|
20230721,200800,505193930,6320,6320,6320,6320,0
|
|
20230721,200700,505193930,6320,6320,6320,6320,0
|
|
20230721,200600,505193930,6320,6320,6320,6320,0
|
|
20230721,200500,505193930,6320,6320,6320,6320,0
|
|
20230721,200400,505193930,6320,6320,6320,6320,0
|
|
20230721,200300,505193930,6320,6320,6320,6320,0
|
|
20230721,200200,505193930,6320,6320,6320,6320,0
|
|
20230721,200100,505193930,6320,6320,6320,6320,0
|
|
20230721,200000,505193930,6320,6320,6320,6320,0
|
|
20230721,195900,505193930,6320,6320,6320,6320,0
|
|
20230721,195800,505193930,6320,6320,6320,6320,0
|
|
20230721,195700,505193930,6320,6320,6320,6320,0
|
|
20230721,195600,505193930,6320,6320,6320,6320,0
|
|
20230721,195500,505193930,6320,6320,6320,6320,0
|
|
20230721,195400,505193930,6320,6320,6320,6320,0
|
|
20230721,195300,505193930,6320,6320,6320,6320,0
|
|
20230721,195200,505193930,6320,6320,6320,6320,0
|
|
20230721,195100,505193930,6320,6320,6320,6320,0
|
|
20230721,195000,505193930,6320,6320,6320,6320,0
|
|
20230721,194900,505193930,6320,6320,6320,6320,0
|
|
20230721,194800,505193930,6320,6320,6320,6320,0
|
|
20230721,194700,505193930,6320,6320,6320,6320,0
|
|
20230721,194600,505193930,6320,6320,6320,6320,0
|
|
20230721,194500,505193930,6320,6320,6320,6320,0
|
|
20230721,194400,505193930,6320,6320,6320,6320,0
|
|
20230721,194300,505193930,6320,6320,6320,6320,0
|
|
20230721,194200,505193930,6320,6320,6320,6320,256
|
|
20230721,194100,505193930,6320,6320,6320,6320,0
|
|
20230721,194000,505193930,6320,6320,6320,6320,0
|
|
20230721,193900,505193930,6320,6320,6320,6320,0
|
|
20230721,193800,505193930,6320,6320,6320,6320,0
|
|
20230721,193700,505193930,6320,6320,6320,6320,0
|
|
20230721,193600,505193930,6320,6320,6320,6320,0
|
|
20230721,193500,505193930,6320,6320,6320,6320,0
|
|
20230721,193400,505193930,6320,6320,6320,6320,0
|
|
20230721,193300,505193930,6320,6320,6320,6320,0
|
|
20230721,193200,505193930,6320,6320,6320,6320,0
|
|
20230721,193100,505193930,6320,6320,6320,6320,0
|
|
20230721,193000,505193930,6320,6320,6320,6320,0
|
|
20230721,192900,505193930,6320,6320,6320,6320,0
|
|
20230721,192800,505193930,6320,6320,6320,6320,0
|
|
20230721,192700,505193930,6320,6320,6320,6320,0
|
|
20230721,192600,505193930,6320,6320,6320,6320,0
|
|
20230721,192500,505193930,6320,6320,6320,6320,0
|
|
20230721,192400,505193930,6320,6320,6320,6320,0
|
|
20230721,192300,505193930,6320,6320,6320,6320,0
|
|
20230721,192200,505193930,6320,6320,6320,6320,0
|
|
20230721,192100,505193930,6320,6320,6320,6320,0
|
|
20230721,192000,505193930,6320,6320,6320,6320,0
|
|
20230721,191900,505193930,6320,6320,6320,6320,0
|
|
20230721,191800,505193930,6320,6320,6320,6320,0
|
|
20230721,191700,505193930,6320,6320,6320,6320,0
|
|
20230721,191600,505193930,6320,6320,6320,6320,0
|
|
20230721,191500,505193930,6320,6320,6320,6320,0
|
|
20230721,191400,505193930,6320,6320,6320,6320,0
|
|
20230721,191300,505193930,6320,6320,6320,6320,0
|
|
20230721,191200,505193930,6320,6320,6320,6320,256
|
|
20230721,191100,505193930,6320,6320,6320,6320,0
|
|
20230721,191000,505193930,6320,6320,6320,6320,0
|
|
20230721,190900,505193930,6320,6320,6320,6320,0
|
|
20230721,190800,505193930,6320,6320,6320,6320,0
|
|
20230721,190700,505193930,6320,6320,6320,6320,0
|
|
20230721,190600,505193930,6320,6320,6320,6320,0
|
|
20230721,190500,505193930,6320,6320,6320,6320,0
|
|
20230721,190400,505193930,6320,6320,6320,6320,0
|
|
20230721,190300,505193930,6320,6320,6320,6320,0
|
|
20230721,190200,505193930,6320,6320,6320,6320,0
|
|
20230721,190100,505193930,6320,6320,6320,6320,0
|
|
20230721,190000,505193930,6320,6320,6320,6320,0
|
|
20230721,185900,505193930,6320,6320,6320,6320,0
|
|
20230721,185800,505193930,6320,6320,6320,6320,0
|
|
20230721,185700,505193930,6320,6320,6320,6320,0
|
|
20230721,185600,505193930,6320,6320,6320,6320,0
|
|
20230721,185500,505193930,6320,6320,6320,6320,0
|
|
20230721,185400,505193930,6320,6320,6320,6320,0
|
|
20230721,185300,505193930,6320,6320,6320,6320,0
|
|
20230721,185200,505193930,6320,6320,6320,6320,0
|
|
20230721,185100,505193930,6320,6320,6320,6320,0
|
|
20230721,185000,505193930,6320,6320,6320,6320,0
|
|
20230721,184900,505193930,6320,6320,6320,6320,0
|
|
20230721,184800,505193930,6320,6320,6320,6320,0
|
|
20230721,184700,505193930,6320,6320,6320,6320,0
|
|
20230721,184600,505193930,6320,6320,6320,6320,0
|
|
20230721,184500,505193930,6320,6320,6320,6320,0
|
|
20230721,184400,505193930,6320,6320,6320,6320,0
|
|
20230721,184300,505193930,6320,6320,6320,6320,0
|
|
20230721,184200,505193930,6320,6320,6320,6320,256
|
|
20230721,184100,505193930,6320,6320,6320,6320,0
|
|
20230721,184000,505193930,6320,6320,6320,6320,0
|
|
20230721,183900,505193930,6320,6320,6320,6320,0
|
|
20230721,183800,505193930,6320,6320,6320,6320,0
|
|
20230721,183700,505193930,6320,6320,6320,6320,0
|
|
20230721,183600,505193930,6320,6320,6320,6320,0
|
|
20230721,183500,505193930,6320,6320,6320,6320,0
|
|
20230721,183400,505193930,6320,6320,6320,6320,0
|
|
20230721,183300,505193930,6320,6320,6320,6320,0
|
|
20230721,183200,505193930,6320,6320,6320,6320,0
|
|
20230721,183100,505193930,6320,6320,6320,6320,0
|
|
20230721,183000,505193930,6320,6320,6320,6320,0
|
|
20230721,182900,505193930,6320,6320,6320,6320,0
|
|
20230721,182800,505193930,6320,6320,6320,6320,0
|
|
20230721,182700,505193930,6320,6320,6320,6320,0
|
|
20230721,182600,505193930,6320,6320,6320,6320,0
|
|
20230721,182500,505193930,6320,6320,6320,6320,0
|
|
20230721,182400,505193930,6320,6320,6320,6320,0
|
|
20230721,182300,505193930,6320,6320,6320,6320,0
|
|
20230721,182200,505193930,6320,6320,6320,6320,0
|
|
20230721,182100,505193930,6320,6320,6320,6320,0
|
|
20230721,182000,505193930,6320,6320,6320,6320,0
|
|
20230721,181900,505193930,6320,6320,6320,6320,0
|
|
20230721,181800,505193930,6320,6320,6320,6320,0
|
|
20230721,181700,505193930,6320,6320,6320,6320,0
|
|
20230721,181600,505193930,6320,6320,6320,6320,0
|
|
20230721,181500,505193930,6320,6320,6320,6320,0
|
|
20230721,181400,505193930,6320,6320,6320,6320,0
|
|
20230721,181300,505193930,6320,6320,6320,6320,0
|
|
20230721,181200,505193930,6320,6320,6320,6320,256
|
|
20230721,181100,505193930,6320,6320,6320,6320,0
|
|
20230721,181000,505193930,6320,6320,6320,6320,0
|
|
20230721,180900,505193930,6320,6320,6320,6320,0
|
|
20230721,180800,505193930,6320,6320,6320,6320,0
|
|
20230721,180700,505193930,6320,6320,6320,6320,0
|
|
20230721,180600,505193930,6320,6320,6320,6320,0
|
|
20230721,180500,505193930,6320,6320,6320,6320,0
|
|
20230721,180400,505193930,6320,6320,6320,6320,0
|
|
20230721,180300,505193930,6320,6320,6320,6320,0
|
|
20230721,180200,505193930,6320,6320,6320,6320,0
|
|
20230721,180100,505193930,6320,6320,6320,6320,0
|
|
20230721,180000,505193930,6320,6320,6320,6320,0
|
|
20230721,175900,505193930,6320,6320,6320,6320,0
|
|
20230721,175800,505193930,6320,6320,6320,6320,0
|
|
20230721,175700,505193930,6320,6320,6320,6320,0
|
|
20230721,175600,505193930,6320,6320,6320,6320,0
|
|
20230721,175500,505193930,6320,6320,6320,6320,0
|
|
20230721,175400,505193930,6320,6320,6320,6320,0
|
|
20230721,175300,505193930,6320,6320,6320,6320,0
|
|
20230721,175200,505193930,6320,6320,6320,6320,0
|
|
20230721,175100,505193930,6320,6320,6320,6320,0
|
|
20230721,175000,505193930,6320,6320,6320,6320,0
|
|
20230721,174900,505193930,6320,6320,6320,6320,0
|
|
20230721,174800,505193930,6320,6320,6320,6320,0
|
|
20230721,174700,505193930,6320,6320,6320,6320,0
|
|
20230721,174600,505193930,6320,6320,6320,6320,0
|
|
20230721,174500,505193930,6320,6320,6320,6320,0
|
|
20230721,174400,505193930,6320,6320,6320,6320,0
|
|
20230721,174300,505193930,6320,6320,6320,6320,0
|
|
20230721,174200,505193930,6320,6320,6320,6320,256
|
|
20230721,174100,505193930,6320,6320,6320,6320,0
|
|
20230721,174000,505193930,6320,6320,6320,6320,0
|
|
20230721,173900,505193930,6320,6320,6320,6320,0
|
|
20230721,173800,505193930,6320,6320,6320,6320,0
|
|
20230721,173700,505193930,6320,6320,6320,6320,0
|
|
20230721,173600,505193930,6320,6320,6320,6320,0
|
|
20230721,173500,505193930,6320,6320,6320,6320,0
|
|
20230721,173400,505193930,6320,6320,6320,6320,0
|
|
20230721,173300,505193930,6320,6320,6320,6320,0
|
|
20230721,173200,505193930,6320,6320,6320,6320,0
|
|
20230721,173100,505193930,6320,6320,6320,6320,0
|
|
20230721,173000,505193930,6320,6320,6320,6320,0
|
|
20230721,172900,505193930,6320,6320,6320,6320,0
|
|
20230721,172800,505193930,6320,6320,6320,6320,0
|
|
20230721,172700,505193930,6320,6320,6320,6320,0
|
|
20230721,172600,505193930,6320,6320,6320,6320,0
|
|
20230721,172500,505193930,6320,6320,6320,6320,0
|
|
20230721,172400,505193930,6320,6320,6320,6320,0
|
|
20230721,172300,505193930,6320,6320,6320,6320,0
|
|
20230721,172200,505193930,6320,6320,6320,6320,0
|
|
20230721,172100,505193930,6320,6320,6320,6320,0
|
|
20230721,172000,505193930,6320,6320,6320,6320,0
|
|
20230721,171900,505193930,6320,6320,6320,6320,0
|
|
20230721,171800,505193930,6320,6320,6320,6320,0
|
|
20230721,171700,505193930,6320,6320,6320,6320,0
|
|
20230721,171600,505193930,6320,6320,6320,6320,0
|
|
20230721,171500,505193930,6320,6320,6320,6320,0
|
|
20230721,171400,505193930,6320,6320,6320,6320,0
|
|
20230721,171300,505193930,6320,6320,6320,6320,0
|
|
20230721,171200,505193930,6320,6320,6320,6320,256
|
|
20230721,171100,505193930,6320,6320,6320,6320,0
|
|
20230721,171000,505193930,6320,6320,6320,6320,0
|
|
20230721,170900,505193930,6320,6320,6320,6320,0
|
|
20230721,170800,505193930,6320,6320,6320,6320,0
|
|
20230721,170700,505193930,6320,6320,6320,6320,0
|
|
20230721,170600,505193930,6320,6320,6320,6320,0
|
|
20230721,170500,505193930,6320,6320,6320,6320,0
|
|
20230721,170400,505193930,6320,6320,6320,6320,0
|
|
20230721,170300,505193930,6320,6320,6320,6320,0
|
|
20230721,170200,505193930,6320,6320,6320,6320,0
|
|
20230721,170100,505193930,6320,6320,6320,6320,0
|
|
20230721,170000,505193930,6320,6320,6320,6320,0
|
|
20230721,165900,505193930,6320,6320,6320,6320,0
|
|
20230721,165800,505193930,6320,6320,6320,6320,0
|
|
20230721,165700,505193930,6320,6320,6320,6320,0
|
|
20230721,165600,505193930,6320,6320,6320,6320,0
|
|
20230721,165500,505193930,6320,6320,6320,6320,0
|
|
20230721,165400,505193930,6320,6320,6320,6320,0
|
|
20230721,165300,505193930,6320,6320,6320,6320,0
|
|
20230721,165200,505193930,6320,6320,6320,6320,0
|
|
20230721,165100,505193930,6320,6320,6320,6320,0
|
|
20230721,165000,505193930,6320,6320,6320,6320,0
|
|
20230721,164900,505193930,6320,6320,6320,6320,0
|
|
20230721,164800,505193930,6320,6320,6320,6320,0
|
|
20230721,164700,505193930,6320,6320,6320,6320,0
|
|
20230721,164600,505193930,6320,6320,6320,6320,0
|
|
20230721,164500,505193930,6320,6320,6320,6320,0
|
|
20230721,164400,505193930,6320,6320,6320,6320,0
|
|
20230721,164300,505193930,6320,6320,6320,6320,0
|
|
20230721,164200,505193930,6320,6320,6320,6320,256
|
|
20230721,164100,505193930,6320,6320,6320,6320,0
|
|
20230721,164000,505193930,6320,6320,6320,6320,0
|
|
20230721,163900,505193930,6320,6320,6320,6320,0
|
|
20230721,163800,505193930,6320,6320,6320,6320,0
|
|
20230721,163700,505193930,6320,6320,6320,6320,0
|
|
20230721,163600,505193930,6320,6320,6320,6320,0
|
|
20230721,163500,505193930,6320,6320,6320,6320,0
|
|
20230721,163400,505193930,6320,6320,6320,6320,0
|
|
20230721,163300,505193930,6320,6320,6320,6320,0
|
|
20230721,163200,505193930,6320,6320,6320,6320,0
|
|
20230721,163100,505193930,6320,6320,6320,6320,0
|
|
20230721,163000,505193930,6320,6320,6320,6320,0
|
|
20230721,162900,505193930,6320,6320,6320,6320,0
|
|
20230721,162800,505193930,6320,6320,6320,6320,0
|
|
20230721,162700,505193930,6320,6320,6320,6320,0
|
|
20230721,162600,505193930,6320,6320,6320,6320,0
|
|
20230721,162500,505193930,6320,6320,6320,6320,0
|
|
20230721,162400,505193930,6320,6320,6320,6320,0
|
|
20230721,162300,505193930,6320,6320,6320,6320,0
|
|
20230721,162200,505193930,6320,6320,6320,6320,0
|
|
20230721,162100,505193930,6320,6320,6320,6320,0
|
|
20230721,162000,505193930,6320,6320,6320,6320,0
|
|
20230721,161900,505193930,6320,6320,6320,6320,0
|
|
20230721,161800,505193930,6320,6320,6320,6320,0
|
|
20230721,161700,505193930,6320,6320,6320,6320,0
|
|
20230721,161600,505193930,6320,6320,6320,6320,0
|
|
20230721,161500,505193930,6320,6320,6320,6320,0
|
|
20230721,161400,505193930,6320,6320,6320,6320,0
|
|
20230721,161300,505193930,6320,6320,6320,6320,0
|
|
20230721,161200,505193930,6320,6320,6320,6320,256
|
|
20230721,161100,505193930,6320,6320,6320,6320,0
|
|
20230721,161000,505193930,6320,6320,6320,6320,0
|
|
20230721,160900,505193930,6320,6320,6320,6320,0
|
|
20230721,160800,505193930,6320,6320,6320,6320,0
|
|
20230721,160700,505193930,6320,6320,6320,6320,0
|
|
20230721,160600,505193930,6320,6320,6320,6320,0
|
|
20230721,160500,505193930,6320,6320,6320,6320,0
|
|
20230721,160400,505193930,6320,6320,6320,6320,0
|
|
20230721,160300,505193930,6320,6320,6320,6320,0
|
|
20230721,160200,505193930,6320,6320,6320,6320,0
|
|
20230721,160100,505193930,6320,6320,6320,6320,0
|
|
20230721,160000,505193930,6320,6320,6320,6320,0
|
|
20230721,155900,505193930,6320,6320,6320,6320,0
|
|
20230721,155800,505193930,6320,6320,6320,6320,0
|
|
20230721,155700,505193930,6320,6320,6320,6320,0
|
|
20230721,155600,505193930,6320,6320,6320,6320,0
|
|
20230721,155500,505193930,6320,6320,6320,6320,0
|
|
20230721,155400,505193930,6320,6320,6320,6320,0
|
|
20230721,155300,505193930,6320,6320,6320,6320,0
|
|
20230721,155200,505193930,6320,6320,6320,6320,0
|
|
20230721,155100,505193930,6320,6320,6320,6320,0
|
|
20230721,155000,505193930,6320,6320,6320,6320,0
|
|
20230721,154900,505193930,6320,6320,6320,6320,0
|
|
20230721,154800,505193930,6320,6320,6320,6320,0
|
|
20230721,154700,505193930,6320,6320,6320,6320,0
|
|
20230721,154600,505193930,6320,6320,6320,6320,0
|
|
20230721,154500,505193930,6320,6320,6320,6320,0
|
|
20230721,154400,505193930,6320,6320,6320,6320,0
|
|
20230721,154300,505193930,6320,6320,6320,6320,0
|
|
20230721,154200,505193930,6320,6320,6320,6320,256
|
|
20230721,154100,505193930,6320,6320,6320,6320,0
|
|
20230721,154000,505193930,6320,6320,6320,6320,0
|
|
20230721,153900,505193930,6320,6320,6320,6320,0
|
|
20230721,153800,505193930,6320,6320,6320,6320,0
|
|
20230721,153700,505193930,6320,6320,6320,6320,0
|
|
20230721,153600,505193930,6320,6320,6320,6320,0
|
|
20230721,153500,505193930,6320,6320,6320,6320,0
|
|
20230721,153400,505193930,6320,6320,6320,6320,0
|
|
20230721,153300,505193930,6320,6320,6320,6320,0
|
|
20230721,153200,505193930,6320,6320,6320,6320,0
|
|
20230721,153100,505193930,6320,6320,6320,6320,0
|
|
20230721,153000,505193930,6320,6320,6320,6320,256
|
|
20230721,152900,503576010,6320,6320,6320,6320,0
|
|
20230721,152800,503576010,6320,6320,6320,6320,0
|
|
20230721,152700,503576010,6320,6320,6320,6320,0
|
|
20230721,152600,503576010,6320,6320,6320,6320,0
|
|
20230721,152500,503576010,6320,6320,6320,6320,0
|
|
20230721,152400,503576010,6320,6320,6320,6320,0
|
|
20230721,152300,503576010,6320,6320,6320,6320,0
|
|
20230721,152200,503576010,6320,6320,6320,6320,0
|
|
20230721,152100,503576010,6320,6320,6320,6320,0
|
|
20230721,152000,503576010,6320,6320,6320,6320,0
|
|
20230721,151900,503576010,6320,6320,6320,6320,101
|
|
20230721,151800,502937690,6310,6310,6310,6310,1
|
|
20230721,151700,502931380,6310,6310,6310,6310,195
|
|
20230721,151600,501700930,6310,6310,6310,6310,201
|
|
20230721,151500,500432620,6310,6320,6320,6310,330
|
|
20230721,151400,498350020,6320,6320,6320,6320,0
|
|
20230721,151300,498350020,6320,6320,6320,6320,1
|
|
20230721,151200,498343700,6310,6310,6310,6310,10
|
|
20230721,151100,498280600,6320,6320,6320,6320,27
|
|
20230721,151000,498109960,6320,6320,6320,6320,0
|
|
20230721,150900,498109960,6320,6320,6320,6320,20
|
|
20230721,150800,497983560,6320,6330,6330,6320,12
|
|
20230721,150700,497907610,6320,6320,6320,6320,20
|
|
20230721,150600,497781210,6320,6320,6320,6320,0
|
|
20230721,150500,497781210,6320,6320,6320,6320,0
|
|
20230721,150400,497781210,6320,6320,6320,6320,410
|
|
20230721,150300,495190010,6320,6320,6320,6320,137
|
|
20230721,150200,494324170,6320,6320,6320,6320,0
|
|
20230721,150100,494324170,6320,6320,6320,6320,0
|
|
20230721,150000,494324170,6320,6320,6320,6320,7
|
|
20230721,145900,494279930,6320,6320,6320,6320,0
|
|
20230721,145800,494279930,6320,6320,6320,6320,103
|
|
20230721,145700,493628970,6320,6320,6320,6320,0
|
|
20230721,145600,493628970,6320,6320,6320,6320,0
|
|
20230721,145500,493628970,6320,6320,6320,6320,0
|
|
20230721,145400,493628970,6320,6320,6320,6320,0
|
|
20230721,145300,493628970,6320,6320,6320,6320,20
|
|
20230721,145200,493502570,6340,6340,6340,6340,2
|
|
20230721,145100,493489890,6330,6330,6330,6330,0
|
|
20230721,145000,493489890,6330,6330,6330,6330,0
|
|
20230721,144900,493489890,6330,6330,6330,6330,0
|
|
20230721,144800,493489890,6330,6330,6330,6330,0
|
|
20230721,144700,493489890,6330,6330,6330,6330,5
|
|
20230721,144600,493458240,6320,6320,6320,6320,0
|
|
20230721,144500,493458240,6320,6320,6320,6320,0
|
|
20230721,144400,493458240,6320,6320,6320,6320,0
|
|
20230721,144300,493458240,6320,6320,6320,6320,0
|
|
20230721,144200,493458240,6320,6320,6320,6320,13
|
|
20230721,144100,493376080,6320,6340,6340,6320,245
|
|
20230721,144000,491824520,6340,6340,6340,6340,0
|
|
20230721,143900,491824520,6340,6340,6340,6340,0
|
|
20230721,143800,491824520,6340,6340,6340,6340,0
|
|
20230721,143700,491824520,6340,6340,6340,6340,0
|
|
20230721,143600,491824520,6340,6340,6340,6340,5
|
|
20230721,143500,491792820,6310,6310,6310,6310,1
|
|
20230721,143400,491786510,6340,6340,6340,6340,0
|
|
20230721,143300,491786510,6340,6340,6340,6340,0
|
|
20230721,143200,491786510,6340,6340,6340,6340,0
|
|
20230721,143100,491786510,6340,6340,6340,6340,0
|
|
20230721,143000,491786510,6340,6340,6340,6340,11
|
|
20230721,142900,491716770,6340,6340,6340,6340,0
|
|
20230721,142800,491716770,6340,6340,6340,6340,0
|
|
20230721,142700,491716770,6340,6340,6340,6340,0
|
|
20230721,142600,491716770,6340,6340,6340,6340,50
|
|
20230721,142500,491399770,6340,6340,6340,6340,0
|
|
20230721,142400,491399770,6340,6340,6340,6340,0
|
|
20230721,142300,491399770,6340,6340,6340,6340,5
|
|
20230721,142200,491368070,6330,6330,6330,6330,0
|
|
20230721,142100,491368070,6330,6330,6330,6330,319
|
|
20230721,142000,489348800,6290,6330,6330,6290,401
|
|
20230721,141900,486826470,6290,6290,6290,6290,0
|
|
20230721,141800,486826470,6290,6290,6290,6290,100
|
|
20230721,141700,486197470,6330,6330,6330,6330,1
|
|
20230721,141600,486191140,6290,6290,6290,6290,0
|
|
20230721,141500,486191140,6290,6290,6290,6290,0
|
|
20230721,141400,486191140,6290,6290,6290,6290,10
|
|
20230721,141300,486128240,6290,6290,6290,6290,60
|
|
20230721,141200,485750840,6330,6330,6330,6330,90
|
|
20230721,141100,485181140,6330,6330,6330,6330,30
|
|
20230721,141000,484991240,6300,6310,6310,6290,14163
|
|
20230721,140900,395767740,6310,6310,6310,6310,0
|
|
20230721,140800,395767740,6310,6310,6310,6310,155
|
|
20230721,140700,394789690,6340,6340,6340,6340,0
|
|
20230721,140600,394789690,6340,6340,6340,6340,0
|
|
20230721,140500,394789690,6340,6340,6340,6340,1
|
|
20230721,140400,394783350,6340,6340,6340,6340,0
|
|
20230721,140300,394783350,6340,6340,6340,6340,0
|
|
20230721,140200,394783350,6340,6340,6340,6340,0
|
|
20230721,140100,394783350,6340,6340,6340,6340,0
|
|
20230721,140000,394783350,6340,6340,6340,6340,0
|
|
20230721,135900,394783350,6340,6340,6340,6340,0
|
|
20230721,135800,394783350,6340,6340,6340,6340,5
|
|
20230721,135700,394751650,6290,6290,6290,6290,0
|
|
20230721,135600,394751650,6290,6290,6290,6290,0
|
|
20230721,135500,394751650,6290,6300,6300,6290,2671
|
|
20230721,135400,377940320,6300,6300,6300,6300,0
|
|
20230721,135300,377940320,6300,6320,6320,6300,393
|
|
20230721,135200,375460190,6320,6320,6320,6320,0
|
|
20230721,135100,375460190,6320,6320,6320,6320,0
|
|
20230721,135000,375460190,6320,6360,6360,6320,251
|
|
20230721,134900,373863870,6360,6360,6360,6360,0
|
|
20230721,134800,373863870,6360,6360,6360,6360,0
|
|
20230721,134700,373863870,6360,6360,6360,6360,0
|
|
20230721,134600,373863870,6360,6360,6360,6360,3
|
|
20230721,134500,373844790,6360,6360,6360,6360,0
|
|
20230721,134400,373844790,6360,6360,6360,6360,5
|
|
20230721,134300,373812990,6340,6340,6340,6340,0
|
|
20230721,134200,373812990,6340,6340,6340,6340,0
|
|
20230721,134100,373812990,6340,6340,6340,6340,0
|
|
20230721,134000,373812990,6340,6340,6340,6340,0
|
|
20230721,133900,373812990,6340,6340,6340,6340,501
|
|
20230721,133800,370636650,6340,6340,6340,6340,0
|
|
20230721,133700,370636650,6340,6340,6340,6340,7
|
|
20230721,133600,370592270,6350,6350,6350,6350,0
|
|
20230721,133500,370592270,6350,6350,6350,6350,0
|
|
20230721,133400,370592270,6350,6350,6350,6350,0
|
|
20230721,133300,370592270,6350,6350,6350,6350,0
|
|
20230721,133200,370592270,6350,6350,6350,6350,5
|
|
20230721,133100,370560520,6340,6340,6340,6340,30
|
|
20230721,133000,370370320,6340,6340,6340,6340,35
|
|
20230721,132900,370148420,6340,6340,6340,6340,89
|
|
20230721,132800,369584160,6340,6340,6340,6340,131
|
|
20230721,132700,368753620,6350,6320,6350,6320,15
|
|
20230721,132600,368658670,6320,6320,6320,6320,0
|
|
20230721,132500,368658670,6320,6340,6340,6310,7478
|
|
20230721,132400,321378900,6340,6340,6340,6340,0
|
|
20230721,132300,321378900,6340,6340,6340,6340,22
|
|
20230721,132200,321239420,6340,6340,6340,6340,200
|
|
20230721,132100,319971420,6370,6370,6370,6370,0
|
|
20230721,132000,319971420,6370,6370,6370,6370,0
|
|
20230721,131900,319971420,6370,6370,6370,6370,78
|
|
20230721,131800,319474560,6340,6340,6340,6340,0
|
|
20230721,131700,319474560,6340,6340,6340,6340,0
|
|
20230721,131600,319474560,6340,6340,6340,6340,0
|
|
20230721,131500,319474560,6340,6350,6350,6340,1021
|
|
20230721,131400,312998640,6350,6350,6350,6350,0
|
|
20230721,131300,312998640,6350,6350,6350,6350,53
|
|
20230721,131200,312662090,6350,6350,6350,6350,0
|
|
20230721,131100,312662090,6350,6350,6350,6350,0
|
|
20230721,131000,312662090,6350,6350,6350,6350,0
|
|
20230721,130900,312662090,6350,6350,6350,6350,0
|
|
20230721,130800,312662090,6350,6350,6350,6350,0
|
|
20230721,130700,312662090,6350,6350,6350,6350,0
|
|
20230721,130600,312662090,6350,6350,6350,6350,0
|
|
20230721,130500,312662090,6350,6350,6350,6350,0
|
|
20230721,130400,312662090,6350,6350,6350,6350,10
|
|
20230721,130300,312598590,6350,6350,6350,6350,0
|
|
20230721,130200,312598590,6350,6350,6350,6350,0
|
|
20230721,130100,312598590,6350,6350,6350,6350,120
|
|
20230721,130000,311836590,6350,6350,6350,6350,95
|
|
20230721,125900,311233340,6350,6350,6350,6350,0
|
|
20230721,125800,311233340,6350,6350,6350,6350,0
|
|
20230721,125700,311233340,6350,6350,6350,6350,314
|
|
20230721,125600,309239440,6380,6380,6380,6380,0
|
|
20230721,125500,309239440,6380,6380,6380,6380,27
|
|
20230721,125400,309067180,6350,6350,6350,6350,0
|
|
20230721,125300,309067180,6350,6350,6350,6350,10
|
|
20230721,125200,309003680,6350,6350,6350,6350,0
|
|
20230721,125100,309003680,6350,6350,6350,6350,0
|
|
20230721,125000,309003680,6350,6350,6350,6350,0
|
|
20230721,124900,309003680,6350,6350,6350,6350,0
|
|
20230721,124800,309003680,6350,6350,6350,6350,0
|
|
20230721,124700,309003680,6350,6350,6350,6350,0
|
|
20230721,124600,309003680,6350,6350,6350,6350,0
|
|
20230721,124500,309003680,6350,6350,6350,6350,0
|
|
20230721,124400,309003680,6350,6350,6350,6350,0
|
|
20230721,124300,309003680,6350,6350,6350,6350,0
|
|
20230721,124200,309003680,6350,6350,6350,6350,0
|
|
20230721,124100,309003680,6350,6360,6360,6350,470
|
|
20230721,124000,306017780,6380,6380,6380,6380,10
|
|
20230721,123900,305953980,6370,6370,6370,6370,336
|
|
20230721,123800,303813660,6370,6370,6370,6370,0
|
|
20230721,123700,303813660,6370,6370,6370,6370,0
|
|
20230721,123600,303813660,6370,6370,6370,6370,0
|
|
20230721,123500,303813660,6370,6370,6370,6370,0
|
|
20230721,123400,303813660,6370,6370,6370,6370,0
|
|
20230721,123300,303813660,6370,6370,6370,6370,409
|
|
20230721,123200,301208330,6380,6380,6380,6380,1120
|
|
20230721,123100,294062730,6380,6380,6380,6380,0
|
|
20230721,123000,294062730,6380,6380,6380,6380,0
|
|
20230721,122900,294062730,6380,6380,6380,6380,100
|
|
20230721,122800,293424730,6380,6380,6380,6380,369
|
|
20230721,122700,291070510,6390,6390,6390,6390,0
|
|
20230721,122600,291070510,6390,6390,6390,6390,0
|
|
20230721,122500,291070510,6390,6390,6390,6390,40
|
|
20230721,122400,290814910,6380,6380,6380,6380,20
|
|
20230721,122300,290687310,6390,6390,6390,6390,0
|
|
20230721,122200,290687310,6390,6390,6390,6390,10
|
|
20230721,122100,290623410,6390,6410,6430,6390,890
|
|
20230721,122000,284919190,6430,6430,6430,6430,0
|
|
20230721,121900,284919190,6430,6430,6430,6430,0
|
|
20230721,121800,284919190,6430,6430,6430,6430,15
|
|
20230721,121700,284822740,6420,6420,6420,6420,10
|
|
20230721,121600,284758540,6420,6390,6420,6390,70
|
|
20230721,121500,284310640,6390,6400,6400,6390,358
|
|
20230721,121400,282020560,6440,6440,6440,6440,0
|
|
20230721,121300,282020560,6440,6440,6440,6440,100
|
|
20230721,121200,281376560,6440,6440,6440,6440,0
|
|
20230721,121100,281376560,6440,6440,6440,6440,0
|
|
20230721,121000,281376560,6440,6440,6440,6440,0
|
|
20230721,120900,281376560,6440,6440,6440,6440,0
|
|
20230721,120800,281376560,6440,6440,6440,6440,0
|
|
20230721,120700,281376560,6440,6440,6440,6440,0
|
|
20230721,120600,281376560,6440,6440,6440,6440,4
|
|
20230721,120500,281350800,6430,6400,6440,6400,1629
|
|
20230721,120400,270894050,6430,6400,6430,6400,39
|
|
20230721,120300,270643790,6400,6400,6400,6400,0
|
|
20230721,120200,270643790,6400,6400,6400,6400,0
|
|
20230721,120100,270643790,6400,6400,6400,6400,0
|
|
20230721,120000,270643790,6400,6400,6400,6400,0
|
|
20230721,115900,270643790,6400,6400,6400,6400,8
|
|
20230721,115800,270592590,6400,6400,6400,6400,83
|
|
20230721,115700,270061390,6400,6400,6400,6400,0
|
|
20230721,115600,270061390,6400,6400,6400,6400,64
|
|
20230721,115500,269651790,6400,6400,6400,6400,50
|
|
20230721,115400,269331790,6400,6400,6400,6400,1
|
|
20230721,115300,269325390,6400,6390,6400,6390,43
|
|
20230721,115200,269050600,6390,6390,6390,6390,0
|
|
20230721,115100,269050600,6390,6390,6390,6390,0
|
|
20230721,115000,269050600,6390,6390,6390,6390,0
|
|
20230721,114900,269050600,6390,6390,6390,6390,0
|
|
20230721,114800,269050600,6390,6390,6390,6390,0
|
|
20230721,114700,269050600,6390,6390,6390,6390,0
|
|
20230721,114600,269050600,6390,6400,6400,6390,300
|
|
20230721,114500,267133580,6400,6400,6400,6400,0
|
|
20230721,114400,267133580,6400,6400,6400,6400,0
|
|
20230721,114300,267133580,6400,6400,6400,6400,0
|
|
20230721,114200,267133580,6400,6400,6400,6400,0
|
|
20230721,114100,267133580,6400,6400,6400,6400,0
|
|
20230721,114000,267133580,6400,6400,6400,6400,0
|
|
20230721,113900,267133580,6400,6400,6400,6400,0
|
|
20230721,113800,267133580,6400,6400,6400,6400,212
|
|
20230721,113700,265776780,6400,6400,6400,6400,12
|
|
20230721,113600,265699980,6390,6390,6390,6390,0
|
|
20230721,113500,265699980,6390,6390,6390,6390,0
|
|
20230721,113400,265699980,6390,6390,6390,6390,0
|
|
20230721,113300,265699980,6390,6390,6390,6390,0
|
|
20230721,113200,265699980,6390,6390,6390,6390,51
|
|
20230721,113100,265374090,6390,6390,6390,6390,0
|
|
20230721,113000,265374090,6390,6390,6390,6390,2
|
|
20230721,112900,265361310,6390,6390,6390,6390,26
|
|
20230721,112800,265195170,6390,6390,6390,6390,0
|
|
20230721,112700,265195170,6390,6390,6390,6390,3
|
|
20230721,112600,265176000,6400,6400,6400,6400,0
|
|
20230721,112500,265176000,6400,6400,6400,6400,656
|
|
20230721,112400,260977600,6410,6410,6410,6410,15
|
|
20230721,112300,260881450,6410,6410,6410,6410,0
|
|
20230721,112200,260881450,6410,6410,6410,6410,0
|
|
20230721,112100,260881450,6410,6410,6410,6410,0
|
|
20230721,112000,260881450,6410,6410,6410,6410,0
|
|
20230721,111900,260881450,6410,6410,6410,6410,0
|
|
20230721,111800,260881450,6410,6410,6410,6410,0
|
|
20230721,111700,260881450,6410,6410,6410,6410,0
|
|
20230721,111600,260881450,6410,6410,6410,6410,10
|
|
20230721,111500,260817350,6400,6400,6400,6400,0
|
|
20230721,111400,260817350,6400,6400,6400,6400,101
|
|
20230721,111300,260170950,6400,6440,6440,6400,404
|
|
20230721,111200,257581350,6450,6450,6450,6450,0
|
|
20230721,111100,257581350,6450,6450,6450,6450,0
|
|
20230721,111000,257581350,6450,6450,6450,6450,17
|
|
20230721,110900,257471700,6450,6450,6450,6450,0
|
|
20230721,110800,257471700,6450,6450,6450,6450,0
|
|
20230721,110700,257471700,6450,6400,6450,6400,51
|
|
20230721,110600,257145250,6400,6400,6400,6400,0
|
|
20230721,110500,257145250,6400,6400,6400,6400,0
|
|
20230721,110400,257145250,6400,6400,6400,6400,0
|
|
20230721,110300,257145250,6400,6400,6400,6400,0
|
|
20230721,110200,257145250,6400,6400,6400,6400,500
|
|
20230721,110100,253945250,6400,6410,6410,6400,62
|
|
20230721,110000,253547890,6460,6450,6460,6450,603
|
|
20230721,105900,249658010,6450,6450,6450,6450,302
|
|
20230721,105800,247710110,6450,6440,6450,6440,925
|
|
20230721,105700,241744550,6410,6430,6440,6410,1035
|
|
20230721,105600,235084870,6410,6430,6430,6410,241
|
|
20230721,105500,233536760,6430,6430,6430,6430,67
|
|
20230721,105400,233105950,6430,6430,6430,6430,110
|
|
20230721,105300,232398650,6430,6410,6430,6410,200
|
|
20230721,105200,231114900,6410,6400,6410,6400,301
|
|
20230721,105100,229185500,6390,6390,6390,6390,0
|
|
20230721,105000,229185500,6390,6390,6390,6390,1210
|
|
20230721,104900,221453600,6380,6380,6380,6380,4
|
|
20230721,104800,221428080,6390,6390,6390,6390,235
|
|
20230721,104700,219926430,6390,6390,6390,6390,1
|
|
20230721,104600,219920040,6370,6370,6370,6370,132
|
|
20230721,104500,219079200,6380,6380,6380,6380,141
|
|
20230721,104400,218179620,6380,6380,6380,6380,8
|
|
20230721,104300,218128580,6380,6380,6380,6380,22
|
|
20230721,104200,217988220,6380,6380,6380,6380,100
|
|
20230721,104100,217350220,6390,6390,6390,6390,536
|
|
20230721,104000,213925180,6390,6390,6390,6390,716
|
|
20230721,103900,209349940,6390,6390,6390,6390,0
|
|
20230721,103800,209349940,6390,6390,6390,6390,0
|
|
20230721,103700,209349940,6390,6390,6390,6390,3
|
|
20230721,103600,209330770,6400,6400,6400,6400,0
|
|
20230721,103500,209330770,6400,6400,6400,6400,140
|
|
20230721,103400,208434770,6400,6400,6400,6400,0
|
|
20230721,103300,208434770,6400,6400,6400,6400,81
|
|
20230721,103200,207916370,6400,6400,6400,6400,1
|
|
20230721,103100,207909970,6400,6400,6400,6400,9
|
|
20230721,103000,207852370,6400,6400,6400,6400,0
|
|
20230721,102900,207852370,6400,6400,6400,6400,0
|
|
20230721,102800,207852370,6400,6400,6400,6400,200
|
|
20230721,102700,206572370,6400,6400,6400,6400,2
|
|
20230721,102600,206559570,6390,6390,6390,6390,50
|
|
20230721,102500,206240070,6390,6390,6390,6390,261
|
|
20230721,102400,204572280,6390,6400,6400,6390,160
|
|
20230721,102300,203548780,6400,6400,6400,6390,153
|
|
20230721,102200,202569610,6400,6400,6400,6400,335
|
|
20230721,102100,200425610,6410,6410,6410,6410,66
|
|
20230721,102000,200002550,6410,6410,6410,6410,80
|
|
20230721,101900,199489750,6410,6410,6410,6410,666
|
|
20230721,101800,195220690,6420,6420,6420,6420,72
|
|
20230721,101700,194758450,6420,6430,6430,6420,124
|
|
20230721,101600,193962350,6430,6430,6430,6430,0
|
|
20230721,101500,193962350,6430,6430,6430,6430,2
|
|
20230721,101400,193949490,6420,6420,6420,6420,10
|
|
20230721,101300,193885290,6420,6420,6420,6420,0
|
|
20230721,101200,193885290,6420,6420,6420,6420,163
|
|
20230721,101100,192838830,6420,6420,6430,6420,763
|
|
20230721,101000,187939240,6430,6430,6430,6430,643
|
|
20230721,100900,183804750,6450,6450,6450,6450,0
|
|
20230721,100800,183804750,6450,6450,6450,6450,0
|
|
20230721,100700,183804750,6450,6450,6450,6450,0
|
|
20230721,100600,183804750,6450,6450,6450,6450,1
|
|
20230721,100500,183798300,6430,6450,6470,6430,1581
|
|
20230721,100400,173606520,6450,6440,6470,6440,4719
|
|
20230721,100300,143176600,6430,6430,6430,6430,406
|
|
20230721,100200,140566020,6430,6420,6430,6420,1001
|
|
20230721,100100,134129610,6400,6410,6410,6400,400
|
|
20230721,100000,131565730,6430,6420,6430,6420,300
|
|
20230721,095900,129636930,6430,6440,6440,6430,90
|
|
20230721,095800,129058130,6440,6430,6450,6430,127
|
|
20230721,095700,128239410,6420,6430,6430,6420,42
|
|
20230721,095600,127969620,6450,6450,6450,6440,655
|
|
20230721,095500,123750740,6450,6440,6450,6440,12
|
|
20230721,095400,123673410,6440,6400,6440,6400,2864
|
|
20230721,095300,105260920,6400,6400,6400,6400,213
|
|
20230721,095200,103897720,6390,6380,6400,6380,165
|
|
20230721,095100,102844170,6380,6380,6380,6380,300
|
|
20230721,095000,100930170,6380,6390,6390,6380,216
|
|
20230721,094900,99550160,6400,6400,6400,6400,5
|
|
20230721,094800,99518160,6390,6390,6390,6390,81
|
|
20230721,094700,99000570,6390,6390,6390,6390,400
|
|
20230721,094600,96444570,6390,6420,6420,6390,480
|
|
20230721,094500,93377070,6420,6420,6420,6420,317
|
|
20230721,094400,91341930,6420,6410,6420,6410,157
|
|
20230721,094300,90335520,6410,6410,6410,6410,4
|
|
20230721,094200,90309880,6410,6410,6420,6410,1176
|
|
20230721,094100,82761400,6410,6420,6420,6410,115
|
|
20230721,094000,82023250,6420,6400,6420,6390,454
|
|
20230721,093900,79113170,6420,6400,6420,6400,682
|
|
20230721,093800,74736870,6420,6420,6420,6420,174
|
|
20230721,093700,73619790,6420,6400,6420,6390,2493
|
|
20230721,093600,57622750,6400,6370,6400,6370,539
|
|
20230721,093500,54180450,6370,6360,6370,6360,79
|
|
20230721,093400,53677970,6360,6340,6360,6340,425
|
|
20230721,093300,50979750,6340,6360,6360,6340,400
|
|
20230721,093200,48441150,6360,6360,6360,6360,0
|
|
20230721,093100,48441150,6360,6330,6360,6330,1670
|
|
20230721,093000,37856670,6330,6330,6330,6330,100
|
|
20230721,092900,37223670,6320,6320,6320,6320,30
|
|
20230721,092800,37034070,6300,6300,6300,6300,0
|
|
20230721,092700,37034070,6300,6300,6300,6300,0
|
|
20230721,092600,37034070,6300,6320,6320,6300,254
|
|
20230721,092500,35433050,6330,6330,6330,6330,26
|
|
20230721,092400,35268470,6320,6310,6320,6310,176
|
|
20230721,092300,34156910,6310,6310,6310,6310,24
|
|
20230721,092200,34005470,6300,6300,6300,6300,16
|
|
20230721,092100,33904670,6300,6300,6300,6300,183
|
|
20230721,092000,32751770,6330,6330,6330,6330,50
|
|
20230721,091900,32435270,6330,6330,6330,6330,7
|
|
20230721,091800,32390960,6340,6320,6340,6320,225
|
|
20230721,091700,30967090,6310,6300,6310,6300,837
|
|
20230721,091600,25691490,6300,6280,6300,6280,385
|
|
20230721,091500,23273450,6280,6300,6300,6280,90
|
|
20230721,091400,22708050,6320,6320,6320,6320,0
|
|
20230721,091300,22708050,6320,6310,6320,6310,258
|
|
20230721,091200,21079990,6320,6300,6320,6300,226
|
|
20230721,091100,19655670,6300,6320,6320,6300,18
|
|
20230721,091000,19541970,6320,6320,6320,6320,111
|
|
20230721,090900,18840450,6320,6300,6320,6300,557
|
|
20230721,090800,15330650,6260,6290,6290,6260,109
|
|
20230721,090700,14646810,6290,6290,6290,6290,8
|
|
20230721,090600,14596490,6260,6260,6260,6260,0
|
|
20230721,090500,14596490,6260,6270,6270,6260,175
|
|
20230721,090400,13499770,6270,6270,6270,6270,169
|
|
20230721,090300,12440140,6290,6280,6290,6280,258
|
|
20230721,090200,10817330,6280,6270,6280,6270,79
|
|
20230721,090100,10321490,6270,6270,6270,6270,48
|
|
20230721,090000,10020530,6220,6220,6220,6220,1610
|