638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193500,536091160,5920,5920,5920,5920,919
|
|
20230717,193400,536091160,5920,5920,5920,5920,0
|
|
20230717,193300,536091160,5920,5920,5920,5920,0
|
|
20230717,193200,536091160,5920,5920,5920,5920,0
|
|
20230717,193100,536091160,5920,5920,5920,5920,0
|
|
20230717,193000,536091160,5920,5920,5920,5920,0
|
|
20230717,192900,536091160,5920,5920,5920,5920,0
|
|
20230717,192800,536091160,5920,5920,5920,5920,0
|
|
20230717,192700,536091160,5920,5920,5920,5920,0
|
|
20230717,192600,536091160,5920,5920,5920,5920,0
|
|
20230717,192500,536091160,5920,5920,5920,5920,0
|
|
20230717,192400,536091160,5920,5920,5920,5920,0
|
|
20230717,192300,536091160,5920,5920,5920,5920,0
|
|
20230717,192200,536091160,5920,5920,5920,5920,0
|
|
20230717,192100,536091160,5920,5920,5920,5920,0
|
|
20230717,192000,536091160,5920,5920,5920,5920,0
|
|
20230717,191900,536091160,5920,5920,5920,5920,0
|
|
20230717,191800,536091160,5920,5920,5920,5920,0
|
|
20230717,191700,536091160,5920,5920,5920,5920,0
|
|
20230717,191600,536091160,5920,5920,5920,5920,0
|
|
20230717,191500,536091160,5920,5920,5920,5920,0
|
|
20230717,191400,536091160,5920,5920,5920,5920,0
|
|
20230717,191300,536091160,5920,5920,5920,5920,0
|
|
20230717,191200,536091160,5920,5920,5920,5920,0
|
|
20230717,191100,536091160,5920,5920,5920,5920,0
|
|
20230717,191000,536091160,5920,5920,5920,5920,0
|
|
20230717,190900,536091160,5920,5920,5920,5920,0
|
|
20230717,190800,536091160,5920,5920,5920,5920,0
|
|
20230717,190700,536091160,5920,5920,5920,5920,0
|
|
20230717,190600,536091160,5920,5920,5920,5920,0
|
|
20230717,190500,536091160,5920,5920,5920,5920,919
|
|
20230717,190400,536091160,5920,5920,5920,5920,0
|
|
20230717,190300,536091160,5920,5920,5920,5920,0
|
|
20230717,190200,536091160,5920,5920,5920,5920,0
|
|
20230717,190100,536091160,5920,5920,5920,5920,0
|
|
20230717,190000,536091160,5920,5920,5920,5920,0
|
|
20230717,185900,536091160,5920,5920,5920,5920,0
|
|
20230717,185800,536091160,5920,5920,5920,5920,0
|
|
20230717,185700,536091160,5920,5920,5920,5920,0
|
|
20230717,185600,536091160,5920,5920,5920,5920,0
|
|
20230717,185500,536091160,5920,5920,5920,5920,0
|
|
20230717,185400,536091160,5920,5920,5920,5920,0
|
|
20230717,185300,536091160,5920,5920,5920,5920,0
|
|
20230717,185200,536091160,5920,5920,5920,5920,0
|
|
20230717,185100,536091160,5920,5920,5920,5920,0
|
|
20230717,185000,536091160,5920,5920,5920,5920,0
|
|
20230717,184900,536091160,5920,5920,5920,5920,0
|
|
20230717,184800,536091160,5920,5920,5920,5920,0
|
|
20230717,184700,536091160,5920,5920,5920,5920,0
|
|
20230717,184600,536091160,5920,5920,5920,5920,0
|
|
20230717,184500,536091160,5920,5920,5920,5920,0
|
|
20230717,184400,536091160,5920,5920,5920,5920,0
|
|
20230717,184300,536091160,5920,5920,5920,5920,0
|
|
20230717,184200,536091160,5920,5920,5920,5920,0
|
|
20230717,184100,536091160,5920,5920,5920,5920,0
|
|
20230717,184000,536091160,5920,5920,5920,5920,0
|
|
20230717,183900,536091160,5920,5920,5920,5920,0
|
|
20230717,183800,536091160,5920,5920,5920,5920,0
|
|
20230717,183700,536091160,5920,5920,5920,5920,0
|
|
20230717,183600,536091160,5920,5920,5920,5920,0
|
|
20230717,183500,536091160,5920,5920,5920,5920,919
|
|
20230717,183400,536091160,5920,5920,5920,5920,0
|
|
20230717,183300,536091160,5920,5920,5920,5920,0
|
|
20230717,183200,536091160,5920,5920,5920,5920,0
|
|
20230717,183100,536091160,5920,5920,5920,5920,0
|
|
20230717,183000,536091160,5920,5920,5920,5920,0
|
|
20230717,182900,536091160,5920,5920,5920,5920,0
|
|
20230717,182800,536091160,5920,5920,5920,5920,0
|
|
20230717,182700,536091160,5920,5920,5920,5920,0
|
|
20230717,182600,536091160,5920,5920,5920,5920,0
|
|
20230717,182500,536091160,5920,5920,5920,5920,0
|
|
20230717,182400,536091160,5920,5920,5920,5920,0
|
|
20230717,182300,536091160,5920,5920,5920,5920,0
|
|
20230717,182200,536091160,5920,5920,5920,5920,0
|
|
20230717,182100,536091160,5920,5920,5920,5920,0
|
|
20230717,182000,536091160,5920,5920,5920,5920,0
|
|
20230717,181900,536091160,5920,5920,5920,5920,0
|
|
20230717,181800,536091160,5920,5920,5920,5920,0
|
|
20230717,181700,536091160,5920,5920,5920,5920,0
|
|
20230717,181600,536091160,5920,5920,5920,5920,0
|
|
20230717,181500,536091160,5920,5920,5920,5920,0
|
|
20230717,181400,536091160,5920,5920,5920,5920,0
|
|
20230717,181300,536091160,5920,5920,5920,5920,0
|
|
20230717,181200,536091160,5920,5920,5920,5920,0
|
|
20230717,181100,536091160,5920,5920,5920,5920,0
|
|
20230717,181000,536091160,5920,5920,5920,5920,0
|
|
20230717,180900,536091160,5920,5920,5920,5920,0
|
|
20230717,180800,536091160,5920,5920,5920,5920,0
|
|
20230717,180700,536091160,5920,5920,5920,5920,0
|
|
20230717,180600,536091160,5920,5920,5920,5920,0
|
|
20230717,180500,536091160,5920,5920,5920,5920,919
|
|
20230717,180400,536091160,5920,5920,5920,5920,0
|
|
20230717,180300,536091160,5920,5920,5920,5920,0
|
|
20230717,180200,536091160,5920,5920,5920,5920,0
|
|
20230717,180100,536091160,5920,5920,5920,5920,0
|
|
20230717,180000,536091160,5920,5920,5920,5920,0
|
|
20230717,175900,536091160,5920,5920,5920,5920,0
|
|
20230717,175800,536091160,5920,5920,5920,5920,0
|
|
20230717,175700,536091160,5920,5920,5920,5920,0
|
|
20230717,175600,536091160,5920,5920,5920,5920,0
|
|
20230717,175500,536091160,5920,5920,5920,5920,0
|
|
20230717,175400,536091160,5920,5920,5920,5920,0
|
|
20230717,175300,536091160,5920,5920,5920,5920,0
|
|
20230717,175200,536091160,5920,5920,5920,5920,0
|
|
20230717,175100,536091160,5920,5920,5920,5920,0
|
|
20230717,175000,536091160,5920,5920,5920,5920,0
|
|
20230717,174900,536091160,5920,5920,5920,5920,0
|
|
20230717,174800,536091160,5920,5920,5920,5920,0
|
|
20230717,174700,536091160,5920,5920,5920,5920,0
|
|
20230717,174600,536091160,5920,5920,5920,5920,0
|
|
20230717,174500,536091160,5920,5920,5920,5920,0
|
|
20230717,174400,536091160,5920,5920,5920,5920,0
|
|
20230717,174300,536091160,5920,5920,5920,5920,0
|
|
20230717,174200,536091160,5920,5920,5920,5920,0
|
|
20230717,174100,536091160,5920,5920,5920,5920,0
|
|
20230717,174000,536091160,5920,5920,5920,5920,0
|
|
20230717,173900,536091160,5920,5920,5920,5920,0
|
|
20230717,173800,536091160,5920,5920,5920,5920,0
|
|
20230717,173700,536091160,5920,5920,5920,5920,0
|
|
20230717,173600,536091160,5920,5920,5920,5920,0
|
|
20230717,173500,536091160,5920,5920,5920,5920,919
|
|
20230717,173400,536091160,5920,5920,5920,5920,0
|
|
20230717,173300,536091160,5920,5920,5920,5920,0
|
|
20230717,173200,536091160,5920,5920,5920,5920,0
|
|
20230717,173100,536091160,5920,5920,5920,5920,0
|
|
20230717,173000,536091160,5920,5920,5920,5920,0
|
|
20230717,172900,536091160,5920,5920,5920,5920,0
|
|
20230717,172800,536091160,5920,5920,5920,5920,0
|
|
20230717,172700,536091160,5920,5920,5920,5920,0
|
|
20230717,172600,536091160,5920,5920,5920,5920,0
|
|
20230717,172500,536091160,5920,5920,5920,5920,0
|
|
20230717,172400,536091160,5920,5920,5920,5920,0
|
|
20230717,172300,536091160,5920,5920,5920,5920,0
|
|
20230717,172200,536091160,5920,5920,5920,5920,0
|
|
20230717,172100,536091160,5920,5920,5920,5920,0
|
|
20230717,172000,536091160,5920,5920,5920,5920,0
|
|
20230717,171900,536091160,5920,5920,5920,5920,0
|
|
20230717,171800,536091160,5920,5920,5920,5920,0
|
|
20230717,171700,536091160,5920,5920,5920,5920,0
|
|
20230717,171600,536091160,5920,5920,5920,5920,0
|
|
20230717,171500,536091160,5920,5920,5920,5920,0
|
|
20230717,171400,536091160,5920,5920,5920,5920,0
|
|
20230717,171300,536091160,5920,5920,5920,5920,0
|
|
20230717,171200,536091160,5920,5920,5920,5920,0
|
|
20230717,171100,536091160,5920,5920,5920,5920,0
|
|
20230717,171000,536091160,5920,5920,5920,5920,0
|
|
20230717,170900,536091160,5920,5920,5920,5920,0
|
|
20230717,170800,536091160,5920,5920,5920,5920,0
|
|
20230717,170700,536091160,5920,5920,5920,5920,0
|
|
20230717,170600,536091160,5920,5920,5920,5920,0
|
|
20230717,170500,536091160,5920,5920,5920,5920,919
|
|
20230717,170400,536091160,5920,5920,5920,5920,0
|
|
20230717,170300,536091160,5920,5920,5920,5920,0
|
|
20230717,170200,536091160,5920,5920,5920,5920,0
|
|
20230717,170100,536091160,5920,5920,5920,5920,0
|
|
20230717,170000,536091160,5920,5920,5920,5920,0
|
|
20230717,165900,536091160,5920,5920,5920,5920,0
|
|
20230717,165800,536091160,5920,5920,5920,5920,0
|
|
20230717,165700,536091160,5920,5920,5920,5920,0
|
|
20230717,165600,536091160,5920,5920,5920,5920,0
|
|
20230717,165500,536091160,5920,5920,5920,5920,0
|
|
20230717,165400,536091160,5920,5920,5920,5920,0
|
|
20230717,165300,536091160,5920,5920,5920,5920,0
|
|
20230717,165200,536091160,5920,5920,5920,5920,0
|
|
20230717,165100,536091160,5920,5920,5920,5920,0
|
|
20230717,165000,536091160,5920,5920,5920,5920,0
|
|
20230717,164900,536091160,5920,5920,5920,5920,0
|
|
20230717,164800,536091160,5920,5920,5920,5920,0
|
|
20230717,164700,536091160,5920,5920,5920,5920,0
|
|
20230717,164600,536091160,5920,5920,5920,5920,0
|
|
20230717,164500,536091160,5920,5920,5920,5920,0
|
|
20230717,164400,536091160,5920,5920,5920,5920,0
|
|
20230717,164300,536091160,5920,5920,5920,5920,0
|
|
20230717,164200,536091160,5920,5920,5920,5920,0
|
|
20230717,164100,536091160,5920,5920,5920,5920,0
|
|
20230717,164000,536091160,5920,5920,5920,5920,0
|
|
20230717,163900,536091160,5920,5920,5920,5920,0
|
|
20230717,163800,536091160,5920,5920,5920,5920,0
|
|
20230717,163700,536091160,5920,5920,5920,5920,0
|
|
20230717,163600,536091160,5920,5920,5920,5920,0
|
|
20230717,163500,536091160,5920,5920,5920,5920,919
|
|
20230717,163400,536091160,5920,5920,5920,5920,0
|
|
20230717,163300,536091160,5920,5920,5920,5920,0
|
|
20230717,163200,536091160,5920,5920,5920,5920,0
|
|
20230717,163100,536091160,5920,5920,5920,5920,0
|
|
20230717,163000,536091160,5920,5920,5920,5920,0
|
|
20230717,162900,536091160,5920,5920,5920,5920,0
|
|
20230717,162800,536091160,5920,5920,5920,5920,0
|
|
20230717,162700,536091160,5920,5920,5920,5920,0
|
|
20230717,162600,536091160,5920,5920,5920,5920,0
|
|
20230717,162500,536091160,5920,5920,5920,5920,0
|
|
20230717,162400,536091160,5920,5920,5920,5920,0
|
|
20230717,162300,536091160,5920,5920,5920,5920,0
|
|
20230717,162200,536091160,5920,5920,5920,5920,0
|
|
20230717,162100,536091160,5920,5920,5920,5920,0
|
|
20230717,162000,536091160,5920,5920,5920,5920,0
|
|
20230717,161900,536091160,5920,5920,5920,5920,0
|
|
20230717,161800,536091160,5920,5920,5920,5920,0
|
|
20230717,161700,536091160,5920,5920,5920,5920,0
|
|
20230717,161600,536091160,5920,5920,5920,5920,0
|
|
20230717,161500,536091160,5920,5920,5920,5920,0
|
|
20230717,161400,536091160,5920,5920,5920,5920,0
|
|
20230717,161300,536091160,5920,5920,5920,5920,0
|
|
20230717,161200,536091160,5920,5920,5920,5920,0
|
|
20230717,161100,536091160,5920,5920,5920,5920,0
|
|
20230717,161000,536091160,5920,5920,5920,5920,0
|
|
20230717,160900,536091160,5920,5920,5920,5920,0
|
|
20230717,160800,536091160,5920,5920,5920,5920,0
|
|
20230717,160700,536091160,5920,5920,5920,5920,0
|
|
20230717,160600,536091160,5920,5920,5920,5920,0
|
|
20230717,160500,536091160,5920,5920,5920,5920,919
|
|
20230717,160400,536091160,5920,5920,5920,5920,0
|
|
20230717,160300,536091160,5920,5920,5920,5920,0
|
|
20230717,160200,536091160,5920,5920,5920,5920,0
|
|
20230717,160100,536091160,5920,5920,5920,5920,0
|
|
20230717,160000,536091160,5920,5920,5920,5920,0
|
|
20230717,155900,536091160,5920,5920,5920,5920,0
|
|
20230717,155800,536091160,5920,5920,5920,5920,0
|
|
20230717,155700,536091160,5920,5920,5920,5920,0
|
|
20230717,155600,536091160,5920,5920,5920,5920,0
|
|
20230717,155500,536091160,5920,5920,5920,5920,0
|
|
20230717,155400,536091160,5920,5920,5920,5920,0
|
|
20230717,155300,536091160,5920,5920,5920,5920,0
|
|
20230717,155200,536091160,5920,5920,5920,5920,0
|
|
20230717,155100,536091160,5920,5920,5920,5920,0
|
|
20230717,155000,536091160,5920,5920,5920,5920,0
|
|
20230717,154900,536091160,5920,5920,5920,5920,0
|
|
20230717,154800,536091160,5920,5920,5920,5920,0
|
|
20230717,154700,536091160,5920,5920,5920,5920,0
|
|
20230717,154600,536091160,5920,5920,5920,5920,0
|
|
20230717,154500,536091160,5920,5920,5920,5920,0
|
|
20230717,154400,536091160,5920,5920,5920,5920,0
|
|
20230717,154300,536091160,5920,5920,5920,5920,0
|
|
20230717,154200,536091160,5920,5920,5920,5920,0
|
|
20230717,154100,536091160,5920,5920,5920,5920,0
|
|
20230717,154000,536091160,5920,5920,5920,5920,0
|
|
20230717,153900,536091160,5920,5920,5920,5920,0
|
|
20230717,153800,536091160,5920,5920,5920,5920,0
|
|
20230717,153700,536091160,5920,5920,5920,5920,0
|
|
20230717,153600,536091160,5920,5920,5920,5920,0
|
|
20230717,153500,536091160,5920,5920,5920,5920,919
|
|
20230717,153400,536091160,5920,5920,5920,5920,0
|
|
20230717,153300,536091160,5920,5920,5920,5920,0
|
|
20230717,153200,536091160,5920,5920,5920,5920,0
|
|
20230717,153100,536091160,5920,5920,5920,5920,0
|
|
20230717,153000,536091160,5920,5920,5920,5920,919
|
|
20230717,152900,530650680,5880,5880,5880,5880,0
|
|
20230717,152800,530650680,5880,5880,5880,5880,0
|
|
20230717,152700,530650680,5880,5880,5880,5880,0
|
|
20230717,152600,530650680,5880,5880,5880,5880,0
|
|
20230717,152500,530650680,5880,5880,5880,5880,0
|
|
20230717,152400,530650680,5880,5880,5880,5880,0
|
|
20230717,152300,530650680,5880,5880,5880,5880,0
|
|
20230717,152200,530650680,5880,5880,5880,5880,0
|
|
20230717,152100,530650680,5880,5880,5880,5880,0
|
|
20230717,152000,530650680,5880,5880,5880,5880,0
|
|
20230717,151900,530650680,5880,5900,5900,5880,908
|
|
20230717,151800,525304350,5900,5900,5900,5900,2
|
|
20230717,151700,525292550,5900,5900,5900,5900,20
|
|
20230717,151600,525174550,5900,5900,5900,5900,512
|
|
20230717,151500,522153750,5900,5890,5900,5890,172
|
|
20230717,151400,521138960,5900,5910,5910,5900,1150
|
|
20230717,151300,514353460,5900,5900,5900,5900,108
|
|
20230717,151200,513716260,5900,5910,5910,5900,139
|
|
20230717,151100,512894830,5920,5920,5920,5920,0
|
|
20230717,151000,512894830,5920,5920,5920,5920,0
|
|
20230717,150900,512894830,5920,5920,5920,5920,1
|
|
20230717,150800,512888910,5920,5920,5920,5920,0
|
|
20230717,150700,512888910,5920,5920,5920,5920,0
|
|
20230717,150600,512888910,5920,5920,5920,5920,0
|
|
20230717,150500,512888910,5920,5920,5920,5920,0
|
|
20230717,150400,512888910,5920,5920,5920,5920,0
|
|
20230717,150300,512888910,5920,5920,5920,5920,0
|
|
20230717,150200,512888910,5920,5920,5920,5920,13
|
|
20230717,150100,512811950,5910,5920,5920,5910,215
|
|
20230717,150000,511540400,5920,5910,5920,5900,288
|
|
20230717,145900,509839910,5910,5910,5910,5910,40
|
|
20230717,145800,509603510,5930,5910,5930,5910,50
|
|
20230717,145700,509307910,5900,5900,5900,5900,0
|
|
20230717,145600,509307910,5900,5900,5900,5900,0
|
|
20230717,145500,509307910,5900,5900,5900,5900,0
|
|
20230717,145400,509307910,5900,5900,5900,5900,0
|
|
20230717,145300,509307910,5900,5900,5900,5900,4
|
|
20230717,145200,509284310,5900,5900,5900,5900,0
|
|
20230717,145100,509284310,5900,5900,5900,5900,52
|
|
20230717,145000,508977510,5900,5910,5910,5900,834
|
|
20230717,144900,504051750,5910,5910,5910,5910,4
|
|
20230717,144800,504028110,5910,5910,5910,5910,0
|
|
20230717,144700,504028110,5910,5910,5910,5910,0
|
|
20230717,144600,504028110,5910,5910,5910,5910,22
|
|
20230717,144500,503898090,5930,5930,5930,5930,11
|
|
20230717,144400,503832860,5920,5920,5920,5920,656
|
|
20230717,144300,499949340,5940,5910,5940,5910,120
|
|
20230717,144200,499238940,5910,5910,5910,5910,17
|
|
20230717,144100,499138470,5940,5940,5940,5940,52
|
|
20230717,144000,498829590,5940,5940,5940,5940,0
|
|
20230717,143900,498829590,5940,5940,5940,5940,1
|
|
20230717,143800,498823650,5910,5910,5910,5910,100
|
|
20230717,143700,498232650,5940,5940,5940,5940,0
|
|
20230717,143600,498232650,5940,5940,5940,5940,1
|
|
20230717,143500,498226710,5900,5900,5900,5900,21
|
|
20230717,143400,498102810,5900,5900,5900,5900,250
|
|
20230717,143300,496627810,5900,5920,5920,5900,1544
|
|
20230717,143200,487502430,5940,5940,5940,5940,19
|
|
20230717,143100,487389570,5940,5940,5940,5940,20
|
|
20230717,143000,487270770,5940,5920,5940,5920,2
|
|
20230717,142900,487258910,5930,5930,5930,5930,50
|
|
20230717,142800,486962410,5930,5930,5930,5930,553
|
|
20230717,142700,483683120,5930,5930,5930,5930,0
|
|
20230717,142600,483683120,5930,5930,5930,5930,0
|
|
20230717,142500,483683120,5930,5930,5930,5930,0
|
|
20230717,142400,483683120,5930,5930,5930,5930,142
|
|
20230717,142300,482841060,5930,5930,5930,5930,0
|
|
20230717,142200,482841060,5930,5930,5930,5930,0
|
|
20230717,142100,482841060,5930,5930,5930,5930,1
|
|
20230717,142000,482835130,5920,5920,5920,5920,0
|
|
20230717,141900,482835130,5920,5920,5920,5920,210
|
|
20230717,141800,481591930,5930,5930,5930,5930,0
|
|
20230717,141700,481591930,5930,5930,5930,5930,51
|
|
20230717,141600,481289500,5920,5920,5920,5920,0
|
|
20230717,141500,481289500,5920,5920,5920,5920,0
|
|
20230717,141400,481289500,5920,5920,5920,5920,3
|
|
20230717,141300,481271740,5920,5920,5920,5920,0
|
|
20230717,141200,481271740,5920,5920,5920,5920,99
|
|
20230717,141100,480685660,5920,5920,5920,5920,0
|
|
20230717,141000,480685660,5920,5920,5920,5920,10
|
|
20230717,140900,480626460,5930,5930,5930,5920,135
|
|
20230717,140800,479825960,5930,5920,5940,5920,135
|
|
20230717,140700,479025430,5920,5920,5920,5920,21
|
|
20230717,140600,478901110,5930,5930,5930,5930,72
|
|
20230717,140500,478474150,5930,5930,5930,5930,0
|
|
20230717,140400,478474150,5930,5930,5930,5930,0
|
|
20230717,140300,478474150,5930,5930,5930,5930,0
|
|
20230717,140200,478474150,5930,5930,5930,5930,0
|
|
20230717,140100,478474150,5930,5930,5930,5930,0
|
|
20230717,140000,478474150,5930,5930,5930,5930,0
|
|
20230717,135900,478474150,5930,5930,5930,5930,1
|
|
20230717,135800,478468220,5910,5910,5910,5910,0
|
|
20230717,135700,478468220,5910,5910,5910,5910,30
|
|
20230717,135600,478290920,5930,5920,5930,5920,241
|
|
20230717,135500,476864000,5920,5920,5920,5920,310
|
|
20230717,135400,475028800,5910,5910,5920,5910,14
|
|
20230717,135300,474946040,5920,5920,5920,5920,0
|
|
20230717,135200,474946040,5920,5920,5920,5920,0
|
|
20230717,135100,474946040,5920,5920,5920,5920,10
|
|
20230717,135000,474886840,5920,5930,5930,5920,1546
|
|
20230717,134900,465724500,5930,5930,5930,5930,0
|
|
20230717,134800,465724500,5930,5930,5930,5930,0
|
|
20230717,134700,465724500,5930,5930,5930,5930,0
|
|
20230717,134600,465724500,5930,5930,5930,5930,0
|
|
20230717,134500,465724500,5930,5930,5930,5930,4
|
|
20230717,134400,465700780,5930,5930,5930,5930,0
|
|
20230717,134300,465700780,5930,5930,5930,5930,1
|
|
20230717,134200,465694850,5910,5910,5910,5910,1197
|
|
20230717,134100,458620580,5900,5900,5900,5900,1089
|
|
20230717,134000,452195480,5900,5900,5900,5900,0
|
|
20230717,133900,452195480,5900,5900,5900,5900,10
|
|
20230717,133800,452136480,5900,5900,5900,5900,0
|
|
20230717,133700,452136480,5900,5900,5900,5900,15
|
|
20230717,133600,452047980,5900,5900,5900,5900,10
|
|
20230717,133500,451988980,5900,5900,5900,5900,0
|
|
20230717,133400,451988980,5900,5900,5900,5900,0
|
|
20230717,133300,451988980,5900,5900,5900,5900,0
|
|
20230717,133200,451988980,5900,5900,5900,5900,590
|
|
20230717,133100,448507980,5900,5900,5900,5900,0
|
|
20230717,133000,448507980,5900,5900,5900,5900,0
|
|
20230717,132900,448507980,5900,5900,5900,5900,0
|
|
20230717,132800,448507980,5900,5900,5900,5900,0
|
|
20230717,132700,448507980,5900,5900,5900,5900,0
|
|
20230717,132600,448507980,5900,5900,5900,5900,10
|
|
20230717,132500,448448980,5900,5900,5900,5900,223
|
|
20230717,132400,447133280,5890,5890,5890,5890,252
|
|
20230717,132300,445649000,5890,5890,5890,5890,150
|
|
20230717,132200,444765500,5890,5890,5890,5890,2
|
|
20230717,132100,444753720,5890,5890,5890,5890,0
|
|
20230717,132000,444753720,5890,5890,5890,5890,0
|
|
20230717,131900,444753720,5890,5890,5890,5890,0
|
|
20230717,131800,444753720,5890,5890,5890,5890,0
|
|
20230717,131700,444753720,5890,5890,5890,5890,366
|
|
20230717,131600,442597980,5900,5900,5900,5900,0
|
|
20230717,131500,442597980,5900,5900,5910,5900,307
|
|
20230717,131400,440786620,5910,5910,5910,5910,0
|
|
20230717,131300,440786620,5910,5910,5910,5910,0
|
|
20230717,131200,440786620,5910,5910,5910,5910,0
|
|
20230717,131100,440786620,5910,5910,5910,5910,550
|
|
20230717,131000,437536120,5910,5910,5910,5910,0
|
|
20230717,130900,437536120,5910,5910,5910,5910,5
|
|
20230717,130800,437506570,5900,5900,5900,5900,0
|
|
20230717,130700,437506570,5900,5900,5900,5900,0
|
|
20230717,130600,437506570,5900,5900,5900,5900,600
|
|
20230717,130500,433966570,5900,5910,5910,5900,1439
|
|
20230717,130400,425466360,5920,5920,5920,5920,0
|
|
20230717,130300,425466360,5920,5920,5920,5920,236
|
|
20230717,130200,424069240,5930,5930,5930,5930,50
|
|
20230717,130100,423772740,5930,5930,5930,5930,0
|
|
20230717,130000,423772740,5930,5930,5930,5930,0
|
|
20230717,125900,423772740,5930,5930,5930,5930,1115
|
|
20230717,125800,417160790,5930,5930,5930,5930,250
|
|
20230717,125700,415678290,5930,5930,5930,5930,0
|
|
20230717,125600,415678290,5930,5930,5930,5930,4
|
|
20230717,125500,415654570,5940,5940,5940,5940,200
|
|
20230717,125400,414466570,5930,5930,5930,5930,0
|
|
20230717,125300,414466570,5930,5930,5930,5930,100
|
|
20230717,125200,413873570,5930,5930,5930,5930,514
|
|
20230717,125100,410825550,5950,5950,5950,5950,0
|
|
20230717,125000,410825550,5950,5950,5960,5950,38
|
|
20230717,124900,410599440,5950,5940,5960,5940,1768
|
|
20230717,124800,400080060,5950,5940,5950,5940,213
|
|
20230717,124700,398814820,5930,5940,5940,5930,416
|
|
20230717,124600,396343930,5930,5930,5930,5930,19
|
|
20230717,124500,396231260,5930,5930,5930,5930,0
|
|
20230717,124400,396231260,5930,5930,5930,5930,50
|
|
20230717,124300,395934760,5930,5930,5930,5930,34
|
|
20230717,124200,395733140,5930,5930,5930,5930,101
|
|
20230717,124100,395134210,5930,5920,5930,5920,12
|
|
20230717,124000,395063160,5920,5920,5920,5920,0
|
|
20230717,123900,395063160,5920,5920,5920,5920,0
|
|
20230717,123800,395063160,5920,5920,5920,5920,0
|
|
20230717,123700,395063160,5920,5920,5920,5920,10
|
|
20230717,123600,395003960,5920,5920,5920,5920,222
|
|
20230717,123500,393689720,5930,5930,5930,5930,0
|
|
20230717,123400,393689720,5930,5930,5930,5930,1
|
|
20230717,123300,393683790,5940,5940,5940,5940,88
|
|
20230717,123200,393161070,5930,5930,5930,5930,0
|
|
20230717,123100,393161070,5930,5930,5930,5930,0
|
|
20230717,123000,393161070,5930,5930,5930,5920,1047
|
|
20230717,122900,386954920,5920,5900,5920,5900,1310
|
|
20230717,122800,379208940,5900,5900,5900,5900,539
|
|
20230717,122700,376028840,5920,5920,5920,5920,0
|
|
20230717,122600,376028840,5920,5920,5920,5920,1
|
|
20230717,122500,376022920,5890,5890,5890,5890,0
|
|
20230717,122400,376022920,5890,5890,5890,5890,755
|
|
20230717,122300,371575970,5890,5910,5920,5890,2813
|
|
20230717,122200,354987510,5920,5920,5920,5920,1699
|
|
20230717,122100,344929430,5920,5910,5920,5910,14
|
|
20230717,122000,344846670,5910,5910,5910,5910,0
|
|
20230717,121900,344846670,5910,5910,5910,5910,9
|
|
20230717,121800,344793480,5910,5910,5910,5910,40
|
|
20230717,121700,344557080,5910,5910,5910,5910,131
|
|
20230717,121600,343782870,5910,5910,5910,5910,41
|
|
20230717,121500,343540560,5910,5910,5920,5910,452
|
|
20230717,121400,340869140,5920,5920,5920,5920,0
|
|
20230717,121300,340869140,5920,5920,5920,5920,0
|
|
20230717,121200,340869140,5920,5920,5920,5920,0
|
|
20230717,121100,340869140,5920,5920,5920,5910,6
|
|
20230717,121000,340833660,5910,5910,5910,5910,0
|
|
20230717,120900,340833660,5910,5910,5910,5910,3
|
|
20230717,120800,340815930,5910,5910,5910,5910,215
|
|
20230717,120700,339545280,5920,5920,5920,5920,31
|
|
20230717,120600,339361760,5920,5920,5920,5920,10
|
|
20230717,120500,339302560,5920,5910,5920,5910,243
|
|
20230717,120400,337865870,5910,5910,5920,5910,531
|
|
20230717,120300,334722660,5910,5910,5910,5910,10
|
|
20230717,120200,334663560,5900,5900,5900,5900,0
|
|
20230717,120100,334663560,5900,5900,5900,5900,0
|
|
20230717,120000,334663560,5900,5900,5900,5900,106
|
|
20230717,115900,334038160,5920,5890,5920,5890,1586
|
|
20230717,115800,324682150,5890,5890,5890,5890,5
|
|
20230717,115700,324652700,5880,5880,5880,5880,133
|
|
20230717,115600,323870660,5870,5870,5870,5870,140
|
|
20230717,115500,323048860,5860,5860,5860,5860,671
|
|
20230717,115400,319116800,5860,5870,5870,5860,2178
|
|
20230717,115300,306337190,5870,5870,5870,5870,0
|
|
20230717,115200,306337190,5870,5870,5870,5870,0
|
|
20230717,115100,306337190,5870,5870,5870,5870,0
|
|
20230717,115000,306337190,5870,5870,5870,5870,200
|
|
20230717,114900,305163190,5870,5870,5870,5870,0
|
|
20230717,114800,305163190,5870,5880,5880,5870,366
|
|
20230717,114700,303012230,5880,5880,5880,5880,1
|
|
20230717,114600,303006350,5890,5890,5890,5890,0
|
|
20230717,114500,303006350,5890,5890,5890,5890,0
|
|
20230717,114400,303006350,5890,5890,5890,5890,0
|
|
20230717,114300,303006350,5890,5890,5890,5890,100
|
|
20230717,114200,302417350,5890,5890,5890,5890,35
|
|
20230717,114100,302211200,5890,5890,5890,5890,0
|
|
20230717,114000,302211200,5890,5890,5890,5890,793
|
|
20230717,113900,297540430,5890,5880,5890,5880,550
|
|
20230717,113800,294304760,5880,5880,5880,5880,0
|
|
20230717,113700,294304760,5880,5880,5880,5880,0
|
|
20230717,113600,294304760,5880,5880,5880,5880,2
|
|
20230717,113500,294293000,5860,5860,5860,5860,170
|
|
20230717,113400,293296800,5860,5860,5860,5860,37
|
|
20230717,113300,293079980,5860,5860,5860,5860,0
|
|
20230717,113200,293079980,5860,5860,5860,5860,0
|
|
20230717,113100,293079980,5860,5860,5860,5860,0
|
|
20230717,113000,293079980,5860,5860,5860,5860,0
|
|
20230717,112900,293079980,5860,5860,5860,5860,0
|
|
20230717,112800,293079980,5860,5860,5860,5860,0
|
|
20230717,112700,293079980,5860,5860,5860,5860,3
|
|
20230717,112600,293062400,5850,5850,5850,5850,0
|
|
20230717,112500,293062400,5850,5850,5850,5850,216
|
|
20230717,112400,291798800,5850,5850,5850,5850,0
|
|
20230717,112300,291798800,5850,5860,5860,5850,1000
|
|
20230717,112200,285943760,5870,5870,5870,5870,0
|
|
20230717,112100,285943760,5870,5870,5870,5870,8
|
|
20230717,112000,285896800,5870,5880,5880,5870,202
|
|
20230717,111900,284709060,5880,5880,5880,5880,0
|
|
20230717,111800,284709060,5880,5880,5880,5880,0
|
|
20230717,111700,284709060,5880,5880,5880,5880,2
|
|
20230717,111600,284697300,5880,5880,5880,5880,0
|
|
20230717,111500,284697300,5880,5880,5880,5880,1
|
|
20230717,111400,284691420,5870,5870,5870,5870,101
|
|
20230717,111300,284098550,5880,5880,5880,5880,0
|
|
20230717,111200,284098550,5880,5880,5880,5880,0
|
|
20230717,111100,284098550,5880,5880,5880,5880,1
|
|
20230717,111000,284092670,5880,5870,5890,5870,51
|
|
20230717,110900,283792550,5860,5860,5860,5860,0
|
|
20230717,110800,283792550,5860,5860,5860,5860,67
|
|
20230717,110700,283399930,5860,5860,5860,5860,1
|
|
20230717,110600,283394070,5840,5840,5840,5840,4
|
|
20230717,110500,283370710,5840,5850,5850,5840,16
|
|
20230717,110400,283277170,5840,5840,5840,5840,0
|
|
20230717,110300,283277170,5840,5840,5840,5840,60
|
|
20230717,110200,282926770,5850,5850,5850,5850,0
|
|
20230717,110100,282926770,5850,5860,5860,5850,223
|
|
20230717,110000,281620110,5850,5850,5850,5850,0
|
|
20230717,105900,281620110,5850,5850,5850,5850,0
|
|
20230717,105800,281620110,5850,5850,5850,5850,0
|
|
20230717,105700,281620110,5850,5850,5850,5850,0
|
|
20230717,105600,281620110,5850,5850,5850,5850,0
|
|
20230717,105500,281620110,5850,5840,5850,5800,872
|
|
20230717,105400,276530440,5840,5840,5840,5840,0
|
|
20230717,105300,276530440,5840,5850,5850,5840,4
|
|
20230717,105200,276507050,5830,5830,5830,5830,0
|
|
20230717,105100,276507050,5830,5830,5830,5830,15
|
|
20230717,105000,276419600,5840,5840,5840,5840,0
|
|
20230717,104900,276419600,5840,5840,5840,5840,0
|
|
20230717,104800,276419600,5840,5840,5840,5840,533
|
|
20230717,104700,273306880,5820,5820,5820,5820,40
|
|
20230717,104600,273074080,5820,5840,5840,5820,1103
|
|
20230717,104500,266644840,5880,5850,5880,5840,147
|
|
20230717,104400,265785880,5860,5860,5870,5860,108
|
|
20230717,104300,265152980,5860,5870,5870,5860,99
|
|
20230717,104200,264571990,5880,5870,5880,5870,33
|
|
20230717,104100,264378260,5870,5870,5870,5870,1
|
|
20230717,104000,264372390,5890,5890,5890,5890,0
|
|
20230717,103900,264372390,5890,5890,5890,5890,50
|
|
20230717,103800,264077890,5890,5890,5890,5890,1
|
|
20230717,103700,264072000,5880,5890,5890,5880,1133
|
|
20230717,103600,257409930,5900,5900,5900,5900,136
|
|
20230717,103500,256607530,5890,5880,5890,5880,2463
|
|
20230717,103400,242121120,5880,5880,5880,5880,0
|
|
20230717,103300,242121120,5880,5860,5880,5860,3188
|
|
20230717,103200,223408890,5860,5860,5860,5860,1
|
|
20230717,103100,223403030,5820,5820,5820,5820,0
|
|
20230717,103000,223403030,5820,5820,5820,5820,20
|
|
20230717,102900,223286630,5820,5820,5820,5820,0
|
|
20230717,102800,223286630,5820,5830,5830,5820,1509
|
|
20230717,102700,214494180,5860,5860,5860,5860,0
|
|
20230717,102600,214494180,5860,5860,5860,5860,20
|
|
20230717,102500,214376980,5860,5860,5860,5860,1
|
|
20230717,102400,214371120,5830,5850,5850,5830,220
|
|
20230717,102300,213084500,5850,5850,5850,5850,0
|
|
20230717,102200,213084500,5850,5850,5850,5850,1
|
|
20230717,102100,213078650,5830,5830,5830,5830,1
|
|
20230717,102000,213072820,5820,5840,5850,5820,1759
|
|
20230717,101900,202804380,5810,5840,5840,5810,506
|
|
20230717,101800,199852340,5830,5810,5830,5810,445
|
|
20230717,101700,197260010,5810,5820,5820,5810,422
|
|
20230717,101600,194803990,5820,5820,5820,5820,0
|
|
20230717,101500,194803990,5820,5830,5830,5780,3735
|
|
20230717,101400,173181000,5830,5830,5830,5830,3
|
|
20230717,101300,173163510,5810,5810,5810,5810,0
|
|
20230717,101200,173163510,5810,5810,5810,5810,0
|
|
20230717,101100,173163510,5810,5810,5810,5810,20
|
|
20230717,101000,173047310,5820,5820,5820,5820,0
|
|
20230717,100900,173047310,5820,5830,5830,5820,810
|
|
20230717,100800,168333010,5810,5830,5830,5810,200
|
|
20230717,100700,167170850,5840,5820,5840,5820,396
|
|
20230717,100600,164862030,5810,5810,5810,5810,0
|
|
20230717,100500,164862030,5810,5810,5810,5810,20
|
|
20230717,100400,164745830,5800,5820,5820,5800,131
|
|
20230717,100300,163984870,5850,5830,5850,5830,609
|
|
20230717,100200,160429330,5790,5820,5820,5790,365
|
|
20230717,100100,158308810,5820,5820,5820,5820,0
|
|
20230717,100000,158308810,5820,5790,5820,5780,332
|
|
20230717,095900,156387960,5830,5780,5830,5780,102
|
|
20230717,095800,155793350,5780,5800,5800,5780,805
|
|
20230717,095700,151137450,5800,5810,5810,5800,807
|
|
20230717,095600,146456830,5840,5800,5840,5800,108
|
|
20230717,095500,145828560,5840,5840,5840,5840,3
|
|
20230717,095400,145811040,5820,5820,5850,5820,1760
|
|
20230717,095300,135567750,5820,5840,5840,5760,2720
|
|
20230717,095200,119786330,5840,5840,5840,5840,105
|
|
20230717,095100,119173130,5840,5840,5840,5840,1
|
|
20230717,095000,119167290,5820,5820,5820,5820,13
|
|
20230717,094900,119091630,5830,5820,5830,5820,887
|
|
20230717,094800,113926290,5820,5820,5820,5820,200
|
|
20230717,094700,112762290,5810,5800,5810,5800,372
|
|
20230717,094600,110604680,5820,5820,5820,5820,0
|
|
20230717,094500,110604680,5820,5820,5820,5820,1
|
|
20230717,094400,110598860,5820,5820,5820,5820,2
|
|
20230717,094300,110587220,5790,5790,5790,5790,71
|
|
20230717,094200,110176130,5800,5820,5820,5800,310
|
|
20230717,094100,108378090,5810,5810,5810,5810,0
|
|
20230717,094000,108378090,5810,5810,5810,5810,56
|
|
20230717,093900,108052730,5810,5820,5820,5810,660
|
|
20230717,093800,104217610,5820,5820,5820,5820,1000
|
|
20230717,093700,98397610,5830,5840,5840,5830,223
|
|
20230717,093600,97096290,5860,5860,5860,5860,0
|
|
20230717,093500,97096290,5860,5860,5860,5860,0
|
|
20230717,093400,97096290,5860,5860,5860,5860,0
|
|
20230717,093300,97096290,5860,5860,5860,5860,1
|
|
20230717,093200,97090430,5840,5840,5840,5840,700
|
|
20230717,093100,93002430,5860,5860,5860,5860,4
|
|
20230717,093000,92978990,5830,5830,5830,5830,898
|
|
20230717,092900,87743650,5860,5840,5860,5840,801
|
|
20230717,092800,83065790,5830,5830,5830,5830,558
|
|
20230717,092700,79812650,5830,5830,5830,5810,1772
|
|
20230717,092600,69505440,5840,5860,5860,5840,63
|
|
20230717,092500,69137480,5870,5870,5870,5870,10
|
|
20230717,092400,69078780,5870,5870,5870,5870,1
|
|
20230717,092300,69072910,5840,5840,5840,5840,173
|
|
20230717,092200,68062590,5860,5860,5860,5850,1229
|
|
20230717,092100,60860670,5810,5820,5850,5810,1722
|
|
20230717,092000,50847970,5820,5820,5820,5820,10
|
|
20230717,091900,50789770,5850,5840,5850,5840,110
|
|
20230717,091800,50146390,5790,5830,5830,5790,100
|
|
20230717,091700,49565940,5840,5840,5840,5840,0
|
|
20230717,091600,49565940,5840,5840,5840,5840,2
|
|
20230717,091500,49554260,5800,5800,5810,5800,1153
|
|
20230717,091400,42866260,5800,5800,5800,5800,0
|
|
20230717,091300,42866260,5800,5810,5810,5800,1095
|
|
20230717,091200,36510040,5840,5790,5840,5790,497
|
|
20230717,091100,33619990,5790,5770,5810,5750,660
|
|
20230717,091000,29812010,5780,5800,5820,5780,438
|
|
20230717,090900,27276300,5780,5780,5780,5780,95
|
|
20230717,090800,26727200,5770,5770,5770,5770,0
|
|
20230717,090700,26727200,5770,5770,5770,5770,0
|
|
20230717,090600,26727200,5770,5780,5780,5770,724
|
|
20230717,090500,22542800,5790,5840,5840,5790,311
|
|
20230717,090400,20741860,5830,5780,5830,5780,864
|
|
20230717,090300,15705090,5790,5760,5850,5740,912
|
|
20230717,090200,10429770,5770,5790,5790,5770,280
|
|
20230717,090100,8811410,5790,5840,5840,5790,1048
|
|
20230717,090000,2720250,5850,5850,5850,5850,465
|