642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193900,577116270,5810,5810,5810,5810,553
|
|
20230718,193800,577116270,5810,5810,5810,5810,0
|
|
20230718,193700,577116270,5810,5810,5810,5810,0
|
|
20230718,193600,577116270,5810,5810,5810,5810,0
|
|
20230718,193500,577116270,5810,5810,5810,5810,0
|
|
20230718,193400,577116270,5810,5810,5810,5810,0
|
|
20230718,193300,577116270,5810,5810,5810,5810,0
|
|
20230718,193200,577116270,5810,5810,5810,5810,0
|
|
20230718,193100,577116270,5810,5810,5810,5810,0
|
|
20230718,193000,577116270,5810,5810,5810,5810,0
|
|
20230718,192900,577116270,5810,5810,5810,5810,0
|
|
20230718,192800,577116270,5810,5810,5810,5810,0
|
|
20230718,192700,577116270,5810,5810,5810,5810,0
|
|
20230718,192600,577116270,5810,5810,5810,5810,0
|
|
20230718,192500,577116270,5810,5810,5810,5810,0
|
|
20230718,192400,577116270,5810,5810,5810,5810,0
|
|
20230718,192300,577116270,5810,5810,5810,5810,0
|
|
20230718,192200,577116270,5810,5810,5810,5810,0
|
|
20230718,192100,577116270,5810,5810,5810,5810,0
|
|
20230718,192000,577116270,5810,5810,5810,5810,0
|
|
20230718,191900,577116270,5810,5810,5810,5810,0
|
|
20230718,191800,577116270,5810,5810,5810,5810,0
|
|
20230718,191700,577116270,5810,5810,5810,5810,0
|
|
20230718,191600,577116270,5810,5810,5810,5810,0
|
|
20230718,191500,577116270,5810,5810,5810,5810,0
|
|
20230718,191400,577116270,5810,5810,5810,5810,0
|
|
20230718,191300,577116270,5810,5810,5810,5810,0
|
|
20230718,191200,577116270,5810,5810,5810,5810,0
|
|
20230718,191100,577116270,5810,5810,5810,5810,0
|
|
20230718,191000,577116270,5810,5810,5810,5810,0
|
|
20230718,190900,577116270,5810,5810,5810,5810,553
|
|
20230718,190800,577116270,5810,5810,5810,5810,0
|
|
20230718,190700,577116270,5810,5810,5810,5810,0
|
|
20230718,190600,577116270,5810,5810,5810,5810,0
|
|
20230718,190500,577116270,5810,5810,5810,5810,0
|
|
20230718,190400,577116270,5810,5810,5810,5810,0
|
|
20230718,190300,577116270,5810,5810,5810,5810,0
|
|
20230718,190200,577116270,5810,5810,5810,5810,0
|
|
20230718,190100,577116270,5810,5810,5810,5810,0
|
|
20230718,190000,577116270,5810,5810,5810,5810,0
|
|
20230718,185900,577116270,5810,5810,5810,5810,0
|
|
20230718,185800,577116270,5810,5810,5810,5810,0
|
|
20230718,185700,577116270,5810,5810,5810,5810,0
|
|
20230718,185600,577116270,5810,5810,5810,5810,0
|
|
20230718,185500,577116270,5810,5810,5810,5810,0
|
|
20230718,185400,577116270,5810,5810,5810,5810,0
|
|
20230718,185300,577116270,5810,5810,5810,5810,0
|
|
20230718,185200,577116270,5810,5810,5810,5810,0
|
|
20230718,185100,577116270,5810,5810,5810,5810,0
|
|
20230718,185000,577116270,5810,5810,5810,5810,0
|
|
20230718,184900,577116270,5810,5810,5810,5810,0
|
|
20230718,184800,577116270,5810,5810,5810,5810,0
|
|
20230718,184700,577116270,5810,5810,5810,5810,0
|
|
20230718,184600,577116270,5810,5810,5810,5810,0
|
|
20230718,184500,577116270,5810,5810,5810,5810,0
|
|
20230718,184400,577116270,5810,5810,5810,5810,0
|
|
20230718,184300,577116270,5810,5810,5810,5810,0
|
|
20230718,184200,577116270,5810,5810,5810,5810,0
|
|
20230718,184100,577116270,5810,5810,5810,5810,0
|
|
20230718,184000,577116270,5810,5810,5810,5810,0
|
|
20230718,183900,577116270,5810,5810,5810,5810,553
|
|
20230718,183800,577116270,5810,5810,5810,5810,0
|
|
20230718,183700,577116270,5810,5810,5810,5810,0
|
|
20230718,183600,577116270,5810,5810,5810,5810,0
|
|
20230718,183500,577116270,5810,5810,5810,5810,0
|
|
20230718,183400,577116270,5810,5810,5810,5810,0
|
|
20230718,183300,577116270,5810,5810,5810,5810,0
|
|
20230718,183200,577116270,5810,5810,5810,5810,0
|
|
20230718,183100,577116270,5810,5810,5810,5810,0
|
|
20230718,183000,577116270,5810,5810,5810,5810,0
|
|
20230718,182900,577116270,5810,5810,5810,5810,0
|
|
20230718,182800,577116270,5810,5810,5810,5810,0
|
|
20230718,182700,577116270,5810,5810,5810,5810,0
|
|
20230718,182600,577116270,5810,5810,5810,5810,0
|
|
20230718,182500,577116270,5810,5810,5810,5810,0
|
|
20230718,182400,577116270,5810,5810,5810,5810,0
|
|
20230718,182300,577116270,5810,5810,5810,5810,0
|
|
20230718,182200,577116270,5810,5810,5810,5810,0
|
|
20230718,182100,577116270,5810,5810,5810,5810,0
|
|
20230718,182000,577116270,5810,5810,5810,5810,0
|
|
20230718,181900,577116270,5810,5810,5810,5810,0
|
|
20230718,181800,577116270,5810,5810,5810,5810,0
|
|
20230718,181700,577116270,5810,5810,5810,5810,0
|
|
20230718,181600,577116270,5810,5810,5810,5810,0
|
|
20230718,181500,577116270,5810,5810,5810,5810,0
|
|
20230718,181400,577116270,5810,5810,5810,5810,0
|
|
20230718,181300,577116270,5810,5810,5810,5810,0
|
|
20230718,181200,577116270,5810,5810,5810,5810,0
|
|
20230718,181100,577116270,5810,5810,5810,5810,0
|
|
20230718,181000,577116270,5810,5810,5810,5810,0
|
|
20230718,180900,577116270,5810,5810,5810,5810,553
|
|
20230718,180800,577116270,5810,5810,5810,5810,0
|
|
20230718,180700,577116270,5810,5810,5810,5810,0
|
|
20230718,180600,577116270,5810,5810,5810,5810,0
|
|
20230718,180500,577116270,5810,5810,5810,5810,0
|
|
20230718,180400,577116270,5810,5810,5810,5810,0
|
|
20230718,180300,577116270,5810,5810,5810,5810,0
|
|
20230718,180200,577116270,5810,5810,5810,5810,0
|
|
20230718,180100,577116270,5810,5810,5810,5810,0
|
|
20230718,180000,577116270,5810,5810,5810,5810,0
|
|
20230718,175900,577116270,5810,5810,5810,5810,0
|
|
20230718,175800,577116270,5810,5810,5810,5810,0
|
|
20230718,175700,577116270,5810,5810,5810,5810,0
|
|
20230718,175600,577116270,5810,5810,5810,5810,0
|
|
20230718,175500,577116270,5810,5810,5810,5810,0
|
|
20230718,175400,577116270,5810,5810,5810,5810,0
|
|
20230718,175300,577116270,5810,5810,5810,5810,0
|
|
20230718,175200,577116270,5810,5810,5810,5810,0
|
|
20230718,175100,577116270,5810,5810,5810,5810,0
|
|
20230718,175000,577116270,5810,5810,5810,5810,0
|
|
20230718,174900,577116270,5810,5810,5810,5810,0
|
|
20230718,174800,577116270,5810,5810,5810,5810,0
|
|
20230718,174700,577116270,5810,5810,5810,5810,0
|
|
20230718,174600,577116270,5810,5810,5810,5810,0
|
|
20230718,174500,577116270,5810,5810,5810,5810,0
|
|
20230718,174400,577116270,5810,5810,5810,5810,0
|
|
20230718,174300,577116270,5810,5810,5810,5810,0
|
|
20230718,174200,577116270,5810,5810,5810,5810,0
|
|
20230718,174100,577116270,5810,5810,5810,5810,0
|
|
20230718,174000,577116270,5810,5810,5810,5810,0
|
|
20230718,173900,577116270,5810,5810,5810,5810,553
|
|
20230718,173800,577116270,5810,5810,5810,5810,0
|
|
20230718,173700,577116270,5810,5810,5810,5810,0
|
|
20230718,173600,577116270,5810,5810,5810,5810,0
|
|
20230718,173500,577116270,5810,5810,5810,5810,0
|
|
20230718,173400,577116270,5810,5810,5810,5810,0
|
|
20230718,173300,577116270,5810,5810,5810,5810,0
|
|
20230718,173200,577116270,5810,5810,5810,5810,0
|
|
20230718,173100,577116270,5810,5810,5810,5810,0
|
|
20230718,173000,577116270,5810,5810,5810,5810,0
|
|
20230718,172900,577116270,5810,5810,5810,5810,0
|
|
20230718,172800,577116270,5810,5810,5810,5810,0
|
|
20230718,172700,577116270,5810,5810,5810,5810,0
|
|
20230718,172600,577116270,5810,5810,5810,5810,0
|
|
20230718,172500,577116270,5810,5810,5810,5810,0
|
|
20230718,172400,577116270,5810,5810,5810,5810,0
|
|
20230718,172300,577116270,5810,5810,5810,5810,0
|
|
20230718,172200,577116270,5810,5810,5810,5810,0
|
|
20230718,172100,577116270,5810,5810,5810,5810,0
|
|
20230718,172000,577116270,5810,5810,5810,5810,0
|
|
20230718,171900,577116270,5810,5810,5810,5810,0
|
|
20230718,171800,577116270,5810,5810,5810,5810,0
|
|
20230718,171700,577116270,5810,5810,5810,5810,0
|
|
20230718,171600,577116270,5810,5810,5810,5810,0
|
|
20230718,171500,577116270,5810,5810,5810,5810,0
|
|
20230718,171400,577116270,5810,5810,5810,5810,0
|
|
20230718,171300,577116270,5810,5810,5810,5810,0
|
|
20230718,171200,577116270,5810,5810,5810,5810,0
|
|
20230718,171100,577116270,5810,5810,5810,5810,0
|
|
20230718,171000,577116270,5810,5810,5810,5810,0
|
|
20230718,170900,577116270,5810,5810,5810,5810,553
|
|
20230718,170800,577116270,5810,5810,5810,5810,0
|
|
20230718,170700,577116270,5810,5810,5810,5810,0
|
|
20230718,170600,577116270,5810,5810,5810,5810,0
|
|
20230718,170500,577116270,5810,5810,5810,5810,0
|
|
20230718,170400,577116270,5810,5810,5810,5810,0
|
|
20230718,170300,577116270,5810,5810,5810,5810,0
|
|
20230718,170200,577116270,5810,5810,5810,5810,0
|
|
20230718,170100,577116270,5810,5810,5810,5810,0
|
|
20230718,170000,577116270,5810,5810,5810,5810,0
|
|
20230718,165900,577116270,5810,5810,5810,5810,0
|
|
20230718,165800,577116270,5810,5810,5810,5810,0
|
|
20230718,165700,577116270,5810,5810,5810,5810,0
|
|
20230718,165600,577116270,5810,5810,5810,5810,0
|
|
20230718,165500,577116270,5810,5810,5810,5810,0
|
|
20230718,165400,577116270,5810,5810,5810,5810,0
|
|
20230718,165300,577116270,5810,5810,5810,5810,0
|
|
20230718,165200,577116270,5810,5810,5810,5810,0
|
|
20230718,165100,577116270,5810,5810,5810,5810,0
|
|
20230718,165000,577116270,5810,5810,5810,5810,0
|
|
20230718,164900,577116270,5810,5810,5810,5810,0
|
|
20230718,164800,577116270,5810,5810,5810,5810,0
|
|
20230718,164700,577116270,5810,5810,5810,5810,0
|
|
20230718,164600,577116270,5810,5810,5810,5810,0
|
|
20230718,164500,577116270,5810,5810,5810,5810,0
|
|
20230718,164400,577116270,5810,5810,5810,5810,0
|
|
20230718,164300,577116270,5810,5810,5810,5810,0
|
|
20230718,164200,577116270,5810,5810,5810,5810,0
|
|
20230718,164100,577116270,5810,5810,5810,5810,0
|
|
20230718,164000,577116270,5810,5810,5810,5810,0
|
|
20230718,163900,577116270,5810,5810,5810,5810,553
|
|
20230718,163800,577116270,5810,5810,5810,5810,0
|
|
20230718,163700,577116270,5810,5810,5810,5810,0
|
|
20230718,163600,577116270,5810,5810,5810,5810,0
|
|
20230718,163500,577116270,5810,5810,5810,5810,0
|
|
20230718,163400,577116270,5810,5810,5810,5810,0
|
|
20230718,163300,577116270,5810,5810,5810,5810,0
|
|
20230718,163200,577116270,5810,5810,5810,5810,0
|
|
20230718,163100,577116270,5810,5810,5810,5810,0
|
|
20230718,163000,577116270,5810,5810,5810,5810,0
|
|
20230718,162900,577116270,5810,5810,5810,5810,0
|
|
20230718,162800,577116270,5810,5810,5810,5810,0
|
|
20230718,162700,577116270,5810,5810,5810,5810,0
|
|
20230718,162600,577116270,5810,5810,5810,5810,0
|
|
20230718,162500,577116270,5810,5810,5810,5810,0
|
|
20230718,162400,577116270,5810,5810,5810,5810,0
|
|
20230718,162300,577116270,5810,5810,5810,5810,0
|
|
20230718,162200,577116270,5810,5810,5810,5810,0
|
|
20230718,162100,577116270,5810,5810,5810,5810,0
|
|
20230718,162000,577116270,5810,5810,5810,5810,0
|
|
20230718,161900,577116270,5810,5810,5810,5810,0
|
|
20230718,161800,577116270,5810,5810,5810,5810,0
|
|
20230718,161700,577116270,5810,5810,5810,5810,0
|
|
20230718,161600,577116270,5810,5810,5810,5810,0
|
|
20230718,161500,577116270,5810,5810,5810,5810,0
|
|
20230718,161400,577116270,5810,5810,5810,5810,0
|
|
20230718,161300,577116270,5810,5810,5810,5810,0
|
|
20230718,161200,577116270,5810,5810,5810,5810,0
|
|
20230718,161100,577116270,5810,5810,5810,5810,0
|
|
20230718,161000,577116270,5810,5810,5810,5810,0
|
|
20230718,160900,577116270,5810,5810,5810,5810,553
|
|
20230718,160800,577116270,5810,5810,5810,5810,0
|
|
20230718,160700,577116270,5810,5810,5810,5810,0
|
|
20230718,160600,577116270,5810,5810,5810,5810,0
|
|
20230718,160500,577116270,5810,5810,5810,5810,0
|
|
20230718,160400,577116270,5810,5810,5810,5810,0
|
|
20230718,160300,577116270,5810,5810,5810,5810,0
|
|
20230718,160200,577116270,5810,5810,5810,5810,0
|
|
20230718,160100,577116270,5810,5810,5810,5810,0
|
|
20230718,160000,577116270,5810,5810,5810,5810,0
|
|
20230718,155900,577116270,5810,5810,5810,5810,0
|
|
20230718,155800,577116270,5810,5810,5810,5810,0
|
|
20230718,155700,577116270,5810,5810,5810,5810,0
|
|
20230718,155600,577116270,5810,5810,5810,5810,0
|
|
20230718,155500,577116270,5810,5810,5810,5810,0
|
|
20230718,155400,577116270,5810,5810,5810,5810,0
|
|
20230718,155300,577116270,5810,5810,5810,5810,0
|
|
20230718,155200,577116270,5810,5810,5810,5810,0
|
|
20230718,155100,577116270,5810,5810,5810,5810,0
|
|
20230718,155000,577116270,5810,5810,5810,5810,0
|
|
20230718,154900,577116270,5810,5810,5810,5810,0
|
|
20230718,154800,577116270,5810,5810,5810,5810,0
|
|
20230718,154700,577116270,5810,5810,5810,5810,0
|
|
20230718,154600,577116270,5810,5810,5810,5810,0
|
|
20230718,154500,577116270,5810,5810,5810,5810,0
|
|
20230718,154400,577116270,5810,5810,5810,5810,0
|
|
20230718,154300,577116270,5810,5810,5810,5810,0
|
|
20230718,154200,577116270,5810,5810,5810,5810,0
|
|
20230718,154100,577116270,5810,5810,5810,5810,0
|
|
20230718,154000,577116270,5810,5810,5810,5810,0
|
|
20230718,153900,577116270,5810,5810,5810,5810,553
|
|
20230718,153800,577116270,5810,5810,5810,5810,0
|
|
20230718,153700,577116270,5810,5810,5810,5810,0
|
|
20230718,153600,577116270,5810,5810,5810,5810,0
|
|
20230718,153500,577116270,5810,5810,5810,5810,0
|
|
20230718,153400,577116270,5810,5810,5810,5810,0
|
|
20230718,153300,577116270,5810,5810,5810,5810,0
|
|
20230718,153200,577116270,5810,5810,5810,5810,0
|
|
20230718,153100,577116270,5810,5810,5810,5810,0
|
|
20230718,153000,577116270,5810,5810,5810,5810,553
|
|
20230718,152900,573903340,5820,5820,5820,5820,0
|
|
20230718,152800,573903340,5820,5820,5820,5820,0
|
|
20230718,152700,573903340,5820,5820,5820,5820,0
|
|
20230718,152600,573903340,5820,5820,5820,5820,0
|
|
20230718,152500,573903340,5820,5820,5820,5820,0
|
|
20230718,152400,573903340,5820,5820,5820,5820,0
|
|
20230718,152300,573903340,5820,5820,5820,5820,0
|
|
20230718,152200,573903340,5820,5820,5820,5820,0
|
|
20230718,152100,573903340,5820,5820,5820,5820,0
|
|
20230718,152000,573903340,5820,5820,5820,5820,0
|
|
20230718,151900,573903340,5820,5790,5820,5720,1200
|
|
20230718,151800,566995560,5790,5810,5810,5790,549
|
|
20230718,151700,563815870,5800,5800,5800,5800,302
|
|
20230718,151600,562064270,5800,5810,5810,5800,359
|
|
20230718,151500,559982020,5820,5800,5820,5800,87
|
|
20230718,151400,559477400,5810,5810,5810,5810,135
|
|
20230718,151300,558693050,5810,5810,5810,5810,0
|
|
20230718,151200,558693050,5810,5810,5810,5810,0
|
|
20230718,151100,558693050,5810,5810,5810,5810,56
|
|
20230718,151000,558367690,5810,5810,5810,5810,50
|
|
20230718,150900,558077190,5810,5810,5810,5810,0
|
|
20230718,150800,558077190,5810,5810,5810,5810,0
|
|
20230718,150700,558077190,5810,5810,5810,5810,0
|
|
20230718,150600,558077190,5810,5810,5810,5810,344
|
|
20230718,150500,556078550,5820,5820,5820,5820,40
|
|
20230718,150400,555845750,5820,5820,5820,5820,86
|
|
20230718,150300,555345230,5800,5800,5800,5800,65
|
|
20230718,150200,554968230,5800,5800,5800,5800,0
|
|
20230718,150100,554968230,5800,5800,5800,5800,0
|
|
20230718,150000,554968230,5800,5800,5800,5800,406
|
|
20230718,145900,552613430,5800,5800,5800,5800,0
|
|
20230718,145800,552613430,5800,5800,5800,5800,0
|
|
20230718,145700,552613430,5800,5800,5800,5800,158
|
|
20230718,145600,551697030,5800,5800,5800,5800,10
|
|
20230718,145500,551639030,5800,5800,5800,5800,0
|
|
20230718,145400,551639030,5800,5800,5800,5800,0
|
|
20230718,145300,551639030,5800,5800,5800,5800,50
|
|
20230718,145200,551349030,5800,5800,5800,5800,0
|
|
20230718,145100,551349030,5800,5810,5810,5800,18
|
|
20230718,145000,551244620,5800,5800,5800,5800,300
|
|
20230718,144900,549504620,5820,5820,5820,5820,0
|
|
20230718,144800,549504620,5820,5820,5820,5820,0
|
|
20230718,144700,549504620,5820,5820,5820,5820,3
|
|
20230718,144600,549487160,5800,5800,5800,5800,400
|
|
20230718,144500,547167160,5820,5810,5820,5810,10
|
|
20230718,144400,547109040,5800,5800,5800,5800,200
|
|
20230718,144300,545949040,5810,5810,5810,5810,0
|
|
20230718,144200,545949040,5810,5800,5810,5800,201
|
|
20230718,144100,544783230,5810,5810,5810,5810,0
|
|
20230718,144000,544783230,5810,5810,5810,5810,0
|
|
20230718,143900,544783230,5810,5810,5810,5810,100
|
|
20230718,143800,544202230,5810,5780,5810,5780,343
|
|
20230718,143700,542214500,5780,5780,5780,5780,0
|
|
20230718,143600,542214500,5780,5790,5790,5780,200
|
|
20230718,143500,541056970,5820,5820,5820,5820,1
|
|
20230718,143400,541051150,5790,5790,5790,5790,100
|
|
20230718,143300,540472150,5800,5800,5800,5800,5
|
|
20230718,143200,540443150,5800,5800,5800,5800,495
|
|
20230718,143100,537572150,5830,5830,5830,5830,0
|
|
20230718,143000,537572150,5830,5800,5830,5800,36
|
|
20230718,142900,537363120,5800,5820,5820,5800,238
|
|
20230718,142800,535978240,5820,5810,5820,5810,348
|
|
20230718,142700,533956350,5810,5790,5810,5790,199
|
|
20230718,142600,532802060,5810,5810,5810,5810,1
|
|
20230718,142500,532796250,5790,5800,5800,5790,1536
|
|
20230718,142400,523902610,5810,5810,5810,5810,0
|
|
20230718,142300,523902610,5810,5810,5810,5810,1
|
|
20230718,142200,523896800,5790,5790,5790,5790,103
|
|
20230718,142100,523300430,5790,5790,5790,5790,1
|
|
20230718,142000,523294640,5780,5800,5800,5780,515
|
|
20230718,141900,520307910,5810,5810,5810,5810,1
|
|
20230718,141800,520302100,5780,5800,5800,5780,84
|
|
20230718,141700,519816550,5780,5780,5780,5780,0
|
|
20230718,141600,519816550,5780,5780,5780,5780,0
|
|
20230718,141500,519816550,5780,5780,5780,5780,0
|
|
20230718,141400,519816550,5780,5780,5780,5780,12
|
|
20230718,141300,519747190,5810,5810,5810,5810,1
|
|
20230718,141200,519741380,5780,5780,5780,5780,0
|
|
20230718,141100,519741380,5780,5780,5780,5780,79
|
|
20230718,141000,519284760,5780,5780,5780,5780,2
|
|
20230718,140900,519273200,5800,5800,5800,5800,0
|
|
20230718,140800,519273200,5800,5780,5800,5780,364
|
|
20230718,140700,517168220,5800,5800,5800,5800,0
|
|
20230718,140600,517168220,5800,5800,5800,5800,300
|
|
20230718,140500,515428220,5800,5800,5800,5800,0
|
|
20230718,140400,515428220,5800,5800,5800,5800,0
|
|
20230718,140300,515428220,5800,5800,5800,5800,640
|
|
20230718,140200,511716220,5800,5800,5800,5800,0
|
|
20230718,140100,511716220,5800,5800,5800,5800,0
|
|
20230718,140000,511716220,5800,5800,5800,5800,0
|
|
20230718,135900,511716220,5800,5800,5800,5800,0
|
|
20230718,135800,511716220,5800,5800,5800,5800,0
|
|
20230718,135700,511716220,5800,5800,5800,5800,0
|
|
20230718,135600,511716220,5800,5800,5800,5800,0
|
|
20230718,135500,511716220,5800,5800,5800,5800,0
|
|
20230718,135400,511716220,5800,5800,5800,5800,0
|
|
20230718,135300,511716220,5800,5800,5800,5800,0
|
|
20230718,135200,511716220,5800,5800,5800,5800,0
|
|
20230718,135100,511716220,5800,5800,5800,5800,0
|
|
20230718,135000,511716220,5800,5770,5800,5770,40
|
|
20230718,134900,511485390,5800,5800,5800,5800,0
|
|
20230718,134800,511485390,5800,5800,5800,5800,0
|
|
20230718,134700,511485390,5800,5800,5800,5800,0
|
|
20230718,134600,511485390,5800,5800,5800,5800,0
|
|
20230718,134500,511485390,5800,5770,5800,5770,5
|
|
20230718,134400,511456510,5800,5800,5800,5800,200
|
|
20230718,134300,510296510,5800,5800,5800,5800,0
|
|
20230718,134200,510296510,5800,5800,5800,5800,1
|
|
20230718,134100,510290710,5790,5790,5790,5790,0
|
|
20230718,134000,510290710,5790,5790,5790,5790,121
|
|
20230718,133900,509590120,5790,5780,5790,5780,51
|
|
20230718,133800,509295330,5780,5780,5780,5780,0
|
|
20230718,133700,509295330,5780,5780,5780,5780,1
|
|
20230718,133600,509289550,5730,5730,5730,5730,0
|
|
20230718,133500,509289550,5730,5760,5760,5730,2016
|
|
20230718,133400,497730580,5760,5760,5760,5760,0
|
|
20230718,133300,497730580,5760,5760,5760,5760,459
|
|
20230718,133200,495086740,5760,5760,5760,5760,0
|
|
20230718,133100,495086740,5760,5760,5760,5760,153
|
|
20230718,133000,494205460,5760,5760,5760,5760,0
|
|
20230718,132900,494205460,5760,5760,5760,5760,0
|
|
20230718,132800,494205460,5760,5760,5760,5760,0
|
|
20230718,132700,494205460,5760,5760,5760,5760,1
|
|
20230718,132600,494199700,5750,5750,5750,5750,0
|
|
20230718,132500,494199700,5750,5770,5770,5730,416
|
|
20230718,132400,491814370,5730,5730,5730,5730,0
|
|
20230718,132300,491814370,5730,5730,5730,5730,0
|
|
20230718,132200,491814370,5730,5730,5730,5730,0
|
|
20230718,132100,491814370,5730,5730,5730,5730,0
|
|
20230718,132000,491814370,5730,5780,5780,5730,418
|
|
20230718,131900,489406330,5790,5790,5790,5790,1
|
|
20230718,131800,489400540,5780,5780,5780,5780,40
|
|
20230718,131700,489169340,5780,5780,5780,5780,0
|
|
20230718,131600,489169340,5780,5780,5780,5780,455
|
|
20230718,131500,486539440,5760,5760,5760,5760,1
|
|
20230718,131400,486533680,5780,5780,5780,5780,0
|
|
20230718,131300,486533680,5780,5780,5780,5780,0
|
|
20230718,131200,486533680,5780,5780,5780,5780,0
|
|
20230718,131100,486533680,5780,5780,5780,5780,0
|
|
20230718,131000,486533680,5780,5780,5780,5780,1
|
|
20230718,130900,486527900,5760,5760,5760,5760,0
|
|
20230718,130800,486527900,5760,5760,5760,5760,600
|
|
20230718,130700,483071900,5780,5780,5780,5780,5
|
|
20230718,130600,483043000,5780,5780,5780,5780,0
|
|
20230718,130500,483043000,5780,5780,5780,5780,0
|
|
20230718,130400,483043000,5780,5780,5780,5780,0
|
|
20230718,130300,483043000,5780,5780,5780,5780,0
|
|
20230718,130200,483043000,5780,5780,5780,5780,0
|
|
20230718,130100,483043000,5780,5780,5780,5780,0
|
|
20230718,130000,483043000,5780,5780,5780,5780,1
|
|
20230718,125900,483037220,5760,5760,5760,5760,0
|
|
20230718,125800,483037220,5760,5760,5760,5760,0
|
|
20230718,125700,483037220,5760,5760,5760,5760,0
|
|
20230718,125600,483037220,5760,5760,5760,5760,107
|
|
20230718,125500,482420900,5760,5760,5760,5760,0
|
|
20230718,125400,482420900,5760,5760,5760,5760,0
|
|
20230718,125300,482420900,5760,5760,5760,5760,500
|
|
20230718,125200,479540900,5780,5780,5780,5780,0
|
|
20230718,125100,479540900,5780,5780,5780,5780,0
|
|
20230718,125000,479540900,5780,5780,5780,5780,122
|
|
20230718,124900,478835740,5780,5780,5780,5780,0
|
|
20230718,124800,478835740,5780,5780,5780,5780,0
|
|
20230718,124700,478835740,5780,5770,5780,5770,500
|
|
20230718,124600,475946080,5730,5730,5730,5730,7
|
|
20230718,124500,475905970,5730,5750,5750,5730,797
|
|
20230718,124400,471331220,5750,5750,5750,5750,0
|
|
20230718,124300,471331220,5750,5750,5750,5750,2
|
|
20230718,124200,471319720,5740,5740,5740,5740,0
|
|
20230718,124100,471319720,5740,5740,5740,5740,0
|
|
20230718,124000,471319720,5740,5740,5740,5740,156
|
|
20230718,123900,470424280,5740,5750,5750,5740,144
|
|
20230718,123800,469597220,5750,5750,5750,5750,0
|
|
20230718,123700,469597220,5750,5750,5750,5750,0
|
|
20230718,123600,469597220,5750,5750,5750,5750,244
|
|
20230718,123500,468194220,5770,5770,5770,5770,0
|
|
20230718,123400,468194220,5770,5770,5770,5770,1
|
|
20230718,123300,468188450,5750,5750,5750,5750,38
|
|
20230718,123200,467969950,5760,5760,5760,5760,0
|
|
20230718,123100,467969950,5760,5760,5760,5760,70
|
|
20230718,123000,467566750,5760,5770,5770,5760,2
|
|
20230718,122900,467555220,5780,5780,5780,5780,0
|
|
20230718,122800,467555220,5780,5770,5780,5770,2
|
|
20230718,122700,467543670,5770,5770,5770,5770,0
|
|
20230718,122600,467543670,5770,5770,5770,5770,0
|
|
20230718,122500,467543670,5770,5770,5770,5770,1
|
|
20230718,122400,467537900,5720,5720,5720,5720,0
|
|
20230718,122300,467537900,5720,5720,5720,5720,0
|
|
20230718,122200,467537900,5720,5720,5720,5720,0
|
|
20230718,122100,467537900,5720,5720,5720,5720,0
|
|
20230718,122000,467537900,5720,5720,5720,5720,0
|
|
20230718,121900,467537900,5720,5760,5760,5720,2000
|
|
20230718,121800,456071430,5760,5760,5760,5760,52
|
|
20230718,121700,455771910,5790,5790,5790,5790,0
|
|
20230718,121600,455771910,5790,5790,5790,5790,0
|
|
20230718,121500,455771910,5790,5790,5790,5770,12
|
|
20230718,121400,455702450,5790,5790,5790,5790,0
|
|
20230718,121300,455702450,5790,5750,5790,5750,23
|
|
20230718,121200,455570160,5750,5780,5780,5750,5074
|
|
20230718,121100,426378700,5790,5790,5790,5790,0
|
|
20230718,121000,426378700,5790,5790,5790,5790,0
|
|
20230718,120900,426378700,5790,5790,5790,5790,0
|
|
20230718,120800,426378700,5790,5790,5790,5790,1
|
|
20230718,120700,426372910,5800,5800,5800,5800,0
|
|
20230718,120600,426372910,5800,5780,5800,5760,48
|
|
20230718,120500,426095680,5800,5800,5800,5800,0
|
|
20230718,120400,426095680,5800,5800,5800,5800,0
|
|
20230718,120300,426095680,5800,5800,5800,5800,0
|
|
20230718,120200,426095680,5800,5800,5800,5800,0
|
|
20230718,120100,426095680,5800,5800,5800,5800,0
|
|
20230718,120000,426095680,5800,5780,5800,5750,507
|
|
20230718,115900,423159020,5760,5760,5760,5760,220
|
|
20230718,115800,421891820,5800,5800,5800,5800,0
|
|
20230718,115700,421891820,5800,5780,5800,5760,16
|
|
20230718,115600,421799590,5750,5750,5750,5750,0
|
|
20230718,115500,421799590,5750,5790,5790,5750,1636
|
|
20230718,115400,412370330,5800,5800,5800,5800,0
|
|
20230718,115300,412370330,5800,5800,5800,5800,0
|
|
20230718,115200,412370330,5800,5800,5800,5800,0
|
|
20230718,115100,412370330,5800,5800,5800,5800,547
|
|
20230718,115000,409197730,5810,5810,5810,5810,0
|
|
20230718,114900,409197730,5810,5810,5810,5810,1
|
|
20230718,114800,409191920,5820,5810,5820,5810,52
|
|
20230718,114700,408889350,5810,5810,5810,5810,1
|
|
20230718,114600,408883540,5790,5790,5790,5790,0
|
|
20230718,114500,408883540,5790,5800,5800,5790,8
|
|
20230718,114400,408837160,5800,5790,5810,5790,40
|
|
20230718,114300,408605170,5780,5780,5780,5780,5
|
|
20230718,114200,408576270,5780,5780,5780,5780,0
|
|
20230718,114100,408576270,5780,5780,5780,5780,0
|
|
20230718,114000,408576270,5780,5780,5780,5780,0
|
|
20230718,113900,408576270,5780,5780,5780,5780,0
|
|
20230718,113800,408576270,5780,5780,5780,5780,20
|
|
20230718,113700,408460670,5780,5780,5780,5780,54
|
|
20230718,113600,408148550,5780,5780,5780,5780,0
|
|
20230718,113500,408148550,5780,5780,5780,5780,0
|
|
20230718,113400,408148550,5780,5780,5780,5780,20
|
|
20230718,113300,408032950,5770,5770,5770,5770,0
|
|
20230718,113200,408032950,5770,5770,5770,5770,0
|
|
20230718,113100,408032950,5770,5770,5770,5770,0
|
|
20230718,113000,408032950,5770,5830,5830,5770,183
|
|
20230718,112900,406973790,5830,5830,5830,5830,0
|
|
20230718,112800,406973790,5830,5790,5830,5790,80
|
|
20230718,112700,406509690,5800,5800,5800,5800,49
|
|
20230718,112600,406225490,5800,5800,5800,5800,0
|
|
20230718,112500,406225490,5800,5820,5820,5800,41
|
|
20230718,112400,405986960,5830,5820,5830,5820,19
|
|
20230718,112300,405876200,5830,5820,5830,5820,213
|
|
20230718,112200,404634820,5820,5800,5820,5800,201
|
|
20230718,112100,403467680,5800,5800,5800,5800,0
|
|
20230718,112000,403467680,5800,5800,5800,5800,100
|
|
20230718,111900,402887680,5800,5800,5800,5800,0
|
|
20230718,111800,402887680,5800,5800,5800,5800,0
|
|
20230718,111700,402887680,5800,5800,5800,5800,240
|
|
20230718,111600,401495680,5800,5790,5800,5790,101
|
|
20230718,111500,400909890,5800,5800,5800,5800,19
|
|
20230718,111400,400799690,5800,5800,5800,5800,1
|
|
20230718,111300,400793890,5790,5790,5790,5790,20
|
|
20230718,111200,400678090,5790,5790,5790,5790,0
|
|
20230718,111100,400678090,5790,5790,5790,5790,0
|
|
20230718,111000,400678090,5790,5790,5790,5790,12
|
|
20230718,110900,400608610,5780,5780,5780,5780,901
|
|
20230718,110800,395400830,5770,5770,5770,5770,499
|
|
20230718,110700,392521600,5770,5770,5770,5770,493
|
|
20230718,110600,389676990,5740,5740,5740,5740,0
|
|
20230718,110500,389676990,5740,5740,5740,5740,0
|
|
20230718,110400,389676990,5740,5740,5740,5740,75
|
|
20230718,110300,389246490,5740,5740,5740,5740,381
|
|
20230718,110200,387059550,5740,5750,5750,5740,236
|
|
20230718,110100,385704750,5750,5760,5760,5750,37
|
|
20230718,110000,385491730,5750,5750,5750,5750,0
|
|
20230718,105900,385491730,5750,5750,5750,5750,0
|
|
20230718,105800,385491730,5750,5750,5750,5750,3305
|
|
20230718,105700,366487980,5760,5770,5770,5760,81
|
|
20230718,105600,366021410,5770,5750,5770,5750,1442
|
|
20230718,105500,357729880,5750,5750,5750,5750,2
|
|
20230718,105400,357718380,5750,5730,5750,5730,369
|
|
20230718,105300,355598170,5720,5720,5720,5720,0
|
|
20230718,105200,355598170,5720,5720,5720,5720,5
|
|
20230718,105100,355569570,5720,5720,5720,5720,0
|
|
20230718,105000,355569570,5720,5720,5720,5720,0
|
|
20230718,104900,355569570,5720,5720,5720,5720,0
|
|
20230718,104800,355569570,5720,5720,5720,5720,4
|
|
20230718,104700,355546690,5730,5730,5730,5720,600
|
|
20230718,104600,352108860,5720,5720,5720,5720,190
|
|
20230718,104500,351022060,5690,5690,5690,5690,2
|
|
20230718,104400,351010680,5700,5700,5700,5700,0
|
|
20230718,104300,351010680,5700,5700,5700,5700,476
|
|
20230718,104200,348297480,5700,5700,5700,5700,393
|
|
20230718,104100,346057380,5700,5700,5700,5700,1095
|
|
20230718,104000,339815880,5700,5700,5700,5700,9
|
|
20230718,103900,339764580,5710,5710,5710,5710,256
|
|
20230718,103800,338302820,5710,5710,5710,5710,0
|
|
20230718,103700,338302820,5710,5710,5710,5710,6
|
|
20230718,103600,338268560,5720,5710,5720,5710,16
|
|
20230718,103500,338177100,5710,5710,5710,5710,162
|
|
20230718,103400,337252080,5710,5710,5710,5710,6
|
|
20230718,103300,337217820,5710,5710,5710,5710,137
|
|
20230718,103200,336435550,5710,5710,5710,5710,45
|
|
20230718,103100,336178600,5720,5710,5720,5710,134
|
|
20230718,103000,335412580,5710,5720,5720,5710,664
|
|
20230718,102900,331618420,5720,5730,5730,5720,595
|
|
20230718,102800,328213930,5730,5730,5730,5730,209
|
|
20230718,102700,327016360,5730,5730,5730,5730,41
|
|
20230718,102600,326781430,5730,5730,5730,5730,3
|
|
20230718,102500,326764240,5740,5730,5740,5730,4
|
|
20230718,102400,326741310,5740,5720,5740,5720,88
|
|
20230718,102300,326236210,5710,5710,5710,5710,0
|
|
20230718,102200,326236210,5710,5710,5710,5710,20
|
|
20230718,102100,326122010,5710,5700,5710,5700,965
|
|
20230718,102000,320619380,5700,5700,5700,5700,100
|
|
20230718,101900,320049380,5690,5710,5710,5690,1028
|
|
20230718,101800,314197350,5730,5730,5730,5730,792
|
|
20230718,101700,309659190,5710,5710,5710,5710,216
|
|
20230718,101600,308425830,5710,5740,5740,5710,66
|
|
20230718,101500,308047440,5690,5700,5700,5690,1003
|
|
20230718,101400,302330370,5730,5710,5730,5710,1069
|
|
20230718,101300,296225220,5730,5730,5730,5730,10
|
|
20230718,101200,296167920,5740,5740,5740,5740,0
|
|
20230718,101100,296167920,5740,5730,5740,5730,38
|
|
20230718,101000,295950160,5730,5730,5730,5730,1
|
|
20230718,100900,295944430,5730,5720,5730,5720,473
|
|
20230718,100800,293234750,5710,5710,5710,5710,30
|
|
20230718,100700,293063450,5700,5690,5700,5690,1053
|
|
20230718,100600,287061360,5690,5730,5730,5690,5509
|
|
20230718,100500,255707850,5700,5760,5760,5700,1501
|
|
20230718,100400,247143290,5760,5740,5760,5740,200
|
|
20230718,100300,245993560,5770,5770,5770,5770,0
|
|
20230718,100200,245993560,5770,5720,5770,5710,2710
|
|
20230718,100100,230502950,5720,5730,5730,5720,907
|
|
20230718,100000,225307840,5730,5760,5780,5730,1030
|
|
20230718,095900,219405340,5730,5750,5760,5730,731
|
|
20230718,095800,215207530,5760,5700,5760,5700,1196
|
|
20230718,095700,208348520,5700,5700,5700,5700,1713
|
|
20230718,095600,198584420,5700,5720,5730,5700,2054
|
|
20230718,095500,186855660,5740,5720,5760,5720,202
|
|
20230718,095400,185696540,5730,5760,5760,5730,208
|
|
20230718,095300,184504460,5760,5760,5760,5760,1
|
|
20230718,095200,184498700,5770,5760,5770,5720,1230
|
|
20230718,095100,177441880,5780,5770,5780,5770,2
|
|
20230718,095000,177430330,5780,5780,5780,5780,2
|
|
20230718,094900,177418770,5740,5740,5740,5740,107
|
|
20230718,094800,176804590,5740,5750,5750,5740,593
|
|
20230718,094700,173396610,5800,5790,5800,5750,3744
|
|
20230718,094600,151805110,5800,5830,5830,5800,254
|
|
20230718,094500,150331860,5810,5810,5810,5810,0
|
|
20230718,094400,150331860,5810,5830,5830,5810,14
|
|
20230718,094300,150250300,5830,5830,5830,5830,0
|
|
20230718,094200,150250300,5830,5830,5830,5830,1
|
|
20230718,094100,150244470,5800,5800,5800,5800,18
|
|
20230718,094000,150140070,5800,5800,5800,5800,604
|
|
20230718,093900,146636870,5800,5810,5850,5800,544
|
|
20230718,093800,143476480,5850,5850,5850,5850,54
|
|
20230718,093700,143160580,5850,5850,5850,5850,0
|
|
20230718,093600,143160580,5850,5850,5850,5810,8
|
|
20230718,093500,143113900,5860,5860,5860,5860,1
|
|
20230718,093400,143108040,5820,5860,5860,5820,482
|
|
20230718,093300,140302430,5830,5830,5830,5830,220
|
|
20230718,093200,139019830,5880,5880,5880,5880,0
|
|
20230718,093100,139019830,5880,5830,5880,5820,183
|
|
20230718,093000,137952390,5830,5820,5830,5790,1795
|
|
20230718,092900,127540950,5830,5830,5830,5820,1060
|
|
20230718,092800,121370460,5820,5840,5840,5820,3057
|
|
20230718,092700,103543730,5860,5860,5860,5850,1080
|
|
20230718,092600,97223580,5860,5860,5860,5850,1260
|
|
20230718,092500,89847240,5860,5860,5860,5860,1
|
|
20230718,092400,89841380,5900,5860,5900,5850,667
|
|
20230718,092300,85937160,5860,5880,5880,5860,1914
|
|
20230718,092200,74684010,5900,5900,5900,5890,2274
|
|
20230718,092100,61277410,5900,5900,5900,5900,2
|
|
20230718,092000,61265610,5900,5900,5900,5900,100
|
|
20230718,091900,60675610,5900,5900,5900,5900,1
|
|
20230718,091800,60669710,5900,5900,5900,5900,10
|
|
20230718,091700,60610710,5900,5890,5930,5890,414
|
|
20230718,091600,58167010,5890,5890,5890,5890,734
|
|
20230718,091500,53843750,5890,5920,5920,5890,26
|
|
20230718,091400,53690430,5890,5890,5890,5890,735
|
|
20230718,091300,49361280,5890,5890,5890,5890,500
|
|
20230718,091200,46416280,5900,5900,5910,5900,1692
|
|
20230718,091100,36433130,5930,5930,5930,5930,154
|
|
20230718,091000,35519910,5900,5900,5900,5900,140
|
|
20230718,090900,34693910,5930,5930,5930,5930,0
|
|
20230718,090800,34693910,5930,5930,5930,5910,1600
|
|
20230718,090700,25221200,5930,5930,5930,5930,13
|
|
20230718,090600,25144110,5930,5980,5980,5930,1447
|
|
20230718,090500,16528960,5980,5950,5980,5950,90
|
|
20230718,090400,15992720,5950,5950,5950,5950,0
|
|
20230718,090300,15992720,5950,5930,5950,5920,267
|
|
20230718,090200,14409460,5920,5930,5930,5880,767
|
|
20230718,090100,9871090,5930,5930,5930,5920,19
|
|
20230718,090000,9758430,5920,5880,5920,5870,1658
|