623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,192000,684599100,6370,6370,6370,6370,1713
|
|
20230717,191900,684599100,6370,6370,6370,6370,0
|
|
20230717,191800,684599100,6370,6370,6370,6370,0
|
|
20230717,191700,684599100,6370,6370,6370,6370,0
|
|
20230717,191600,684599100,6370,6370,6370,6370,0
|
|
20230717,191500,684599100,6370,6370,6370,6370,0
|
|
20230717,191400,684599100,6370,6370,6370,6370,0
|
|
20230717,191300,684599100,6370,6370,6370,6370,0
|
|
20230717,191200,684599100,6370,6370,6370,6370,0
|
|
20230717,191100,684599100,6370,6370,6370,6370,0
|
|
20230717,191000,684599100,6370,6370,6370,6370,0
|
|
20230717,190900,684599100,6370,6370,6370,6370,0
|
|
20230717,190800,684599100,6370,6370,6370,6370,0
|
|
20230717,190700,684599100,6370,6370,6370,6370,0
|
|
20230717,190600,684599100,6370,6370,6370,6370,0
|
|
20230717,190500,684599100,6370,6370,6370,6370,0
|
|
20230717,190400,684599100,6370,6370,6370,6370,0
|
|
20230717,190300,684599100,6370,6370,6370,6370,0
|
|
20230717,190200,684599100,6370,6370,6370,6370,0
|
|
20230717,190100,684599100,6370,6370,6370,6370,0
|
|
20230717,190000,684599100,6370,6370,6370,6370,0
|
|
20230717,185900,684599100,6370,6370,6370,6370,0
|
|
20230717,185800,684599100,6370,6370,6370,6370,0
|
|
20230717,185700,684599100,6370,6370,6370,6370,0
|
|
20230717,185600,684599100,6370,6370,6370,6370,0
|
|
20230717,185500,684599100,6370,6370,6370,6370,0
|
|
20230717,185400,684599100,6370,6370,6370,6370,0
|
|
20230717,185300,684599100,6370,6370,6370,6370,0
|
|
20230717,185200,684599100,6370,6370,6370,6370,0
|
|
20230717,185100,684599100,6370,6370,6370,6370,0
|
|
20230717,185000,684599100,6370,6370,6370,6370,1713
|
|
20230717,184900,684599100,6370,6370,6370,6370,0
|
|
20230717,184800,684599100,6370,6370,6370,6370,0
|
|
20230717,184700,684599100,6370,6370,6370,6370,0
|
|
20230717,184600,684599100,6370,6370,6370,6370,0
|
|
20230717,184500,684599100,6370,6370,6370,6370,0
|
|
20230717,184400,684599100,6370,6370,6370,6370,0
|
|
20230717,184300,684599100,6370,6370,6370,6370,0
|
|
20230717,184200,684599100,6370,6370,6370,6370,0
|
|
20230717,184100,684599100,6370,6370,6370,6370,0
|
|
20230717,184000,684599100,6370,6370,6370,6370,0
|
|
20230717,183900,684599100,6370,6370,6370,6370,0
|
|
20230717,183800,684599100,6370,6370,6370,6370,0
|
|
20230717,183700,684599100,6370,6370,6370,6370,0
|
|
20230717,183600,684599100,6370,6370,6370,6370,0
|
|
20230717,183500,684599100,6370,6370,6370,6370,0
|
|
20230717,183400,684599100,6370,6370,6370,6370,0
|
|
20230717,183300,684599100,6370,6370,6370,6370,0
|
|
20230717,183200,684599100,6370,6370,6370,6370,0
|
|
20230717,183100,684599100,6370,6370,6370,6370,0
|
|
20230717,183000,684599100,6370,6370,6370,6370,0
|
|
20230717,182900,684599100,6370,6370,6370,6370,0
|
|
20230717,182800,684599100,6370,6370,6370,6370,0
|
|
20230717,182700,684599100,6370,6370,6370,6370,0
|
|
20230717,182600,684599100,6370,6370,6370,6370,0
|
|
20230717,182500,684599100,6370,6370,6370,6370,0
|
|
20230717,182400,684599100,6370,6370,6370,6370,0
|
|
20230717,182300,684599100,6370,6370,6370,6370,0
|
|
20230717,182200,684599100,6370,6370,6370,6370,0
|
|
20230717,182100,684599100,6370,6370,6370,6370,0
|
|
20230717,182000,684599100,6370,6370,6370,6370,1713
|
|
20230717,181900,684599100,6370,6370,6370,6370,0
|
|
20230717,181800,684599100,6370,6370,6370,6370,0
|
|
20230717,181700,684599100,6370,6370,6370,6370,0
|
|
20230717,181600,684599100,6370,6370,6370,6370,0
|
|
20230717,181500,684599100,6370,6370,6370,6370,0
|
|
20230717,181400,684599100,6370,6370,6370,6370,0
|
|
20230717,181300,684599100,6370,6370,6370,6370,0
|
|
20230717,181200,684599100,6370,6370,6370,6370,0
|
|
20230717,181100,684599100,6370,6370,6370,6370,0
|
|
20230717,181000,684599100,6370,6370,6370,6370,0
|
|
20230717,180900,684599100,6370,6370,6370,6370,0
|
|
20230717,180800,684599100,6370,6370,6370,6370,0
|
|
20230717,180700,684599100,6370,6370,6370,6370,0
|
|
20230717,180600,684599100,6370,6370,6370,6370,0
|
|
20230717,180500,684599100,6370,6370,6370,6370,0
|
|
20230717,180400,684599100,6370,6370,6370,6370,0
|
|
20230717,180300,684599100,6370,6370,6370,6370,0
|
|
20230717,180200,684599100,6370,6370,6370,6370,0
|
|
20230717,180100,684599100,6370,6370,6370,6370,0
|
|
20230717,180000,684599100,6370,6370,6370,6370,0
|
|
20230717,175900,684599100,6370,6370,6370,6370,0
|
|
20230717,175800,684599100,6370,6370,6370,6370,0
|
|
20230717,175700,684599100,6370,6370,6370,6370,0
|
|
20230717,175600,684599100,6370,6370,6370,6370,0
|
|
20230717,175500,684599100,6370,6370,6370,6370,0
|
|
20230717,175400,684599100,6370,6370,6370,6370,0
|
|
20230717,175300,684599100,6370,6370,6370,6370,0
|
|
20230717,175200,684599100,6370,6370,6370,6370,0
|
|
20230717,175100,684599100,6370,6370,6370,6370,0
|
|
20230717,175000,684599100,6370,6370,6370,6370,1713
|
|
20230717,174900,684599100,6370,6370,6370,6370,0
|
|
20230717,174800,684599100,6370,6370,6370,6370,0
|
|
20230717,174700,684599100,6370,6370,6370,6370,0
|
|
20230717,174600,684599100,6370,6370,6370,6370,0
|
|
20230717,174500,684599100,6370,6370,6370,6370,0
|
|
20230717,174400,684599100,6370,6370,6370,6370,0
|
|
20230717,174300,684599100,6370,6370,6370,6370,0
|
|
20230717,174200,684599100,6370,6370,6370,6370,0
|
|
20230717,174100,684599100,6370,6370,6370,6370,0
|
|
20230717,174000,684599100,6370,6370,6370,6370,0
|
|
20230717,173900,684599100,6370,6370,6370,6370,0
|
|
20230717,173800,684599100,6370,6370,6370,6370,0
|
|
20230717,173700,684599100,6370,6370,6370,6370,0
|
|
20230717,173600,684599100,6370,6370,6370,6370,0
|
|
20230717,173500,684599100,6370,6370,6370,6370,0
|
|
20230717,173400,684599100,6370,6370,6370,6370,0
|
|
20230717,173300,684599100,6370,6370,6370,6370,0
|
|
20230717,173200,684599100,6370,6370,6370,6370,0
|
|
20230717,173100,684599100,6370,6370,6370,6370,0
|
|
20230717,173000,684599100,6370,6370,6370,6370,0
|
|
20230717,172900,684599100,6370,6370,6370,6370,0
|
|
20230717,172800,684599100,6370,6370,6370,6370,0
|
|
20230717,172700,684599100,6370,6370,6370,6370,0
|
|
20230717,172600,684599100,6370,6370,6370,6370,0
|
|
20230717,172500,684599100,6370,6370,6370,6370,0
|
|
20230717,172400,684599100,6370,6370,6370,6370,0
|
|
20230717,172300,684599100,6370,6370,6370,6370,0
|
|
20230717,172200,684599100,6370,6370,6370,6370,0
|
|
20230717,172100,684599100,6370,6370,6370,6370,0
|
|
20230717,172000,684599100,6370,6370,6370,6370,1713
|
|
20230717,171900,684599100,6370,6370,6370,6370,0
|
|
20230717,171800,684599100,6370,6370,6370,6370,0
|
|
20230717,171700,684599100,6370,6370,6370,6370,0
|
|
20230717,171600,684599100,6370,6370,6370,6370,0
|
|
20230717,171500,684599100,6370,6370,6370,6370,0
|
|
20230717,171400,684599100,6370,6370,6370,6370,0
|
|
20230717,171300,684599100,6370,6370,6370,6370,0
|
|
20230717,171200,684599100,6370,6370,6370,6370,0
|
|
20230717,171100,684599100,6370,6370,6370,6370,0
|
|
20230717,171000,684599100,6370,6370,6370,6370,0
|
|
20230717,170900,684599100,6370,6370,6370,6370,0
|
|
20230717,170800,684599100,6370,6370,6370,6370,0
|
|
20230717,170700,684599100,6370,6370,6370,6370,0
|
|
20230717,170600,684599100,6370,6370,6370,6370,0
|
|
20230717,170500,684599100,6370,6370,6370,6370,0
|
|
20230717,170400,684599100,6370,6370,6370,6370,0
|
|
20230717,170300,684599100,6370,6370,6370,6370,0
|
|
20230717,170200,684599100,6370,6370,6370,6370,0
|
|
20230717,170100,684599100,6370,6370,6370,6370,0
|
|
20230717,170000,684599100,6370,6370,6370,6370,0
|
|
20230717,165900,684599100,6370,6370,6370,6370,0
|
|
20230717,165800,684599100,6370,6370,6370,6370,0
|
|
20230717,165700,684599100,6370,6370,6370,6370,0
|
|
20230717,165600,684599100,6370,6370,6370,6370,0
|
|
20230717,165500,684599100,6370,6370,6370,6370,0
|
|
20230717,165400,684599100,6370,6370,6370,6370,0
|
|
20230717,165300,684599100,6370,6370,6370,6370,0
|
|
20230717,165200,684599100,6370,6370,6370,6370,0
|
|
20230717,165100,684599100,6370,6370,6370,6370,0
|
|
20230717,165000,684599100,6370,6370,6370,6370,1713
|
|
20230717,164900,684599100,6370,6370,6370,6370,0
|
|
20230717,164800,684599100,6370,6370,6370,6370,0
|
|
20230717,164700,684599100,6370,6370,6370,6370,0
|
|
20230717,164600,684599100,6370,6370,6370,6370,0
|
|
20230717,164500,684599100,6370,6370,6370,6370,0
|
|
20230717,164400,684599100,6370,6370,6370,6370,0
|
|
20230717,164300,684599100,6370,6370,6370,6370,0
|
|
20230717,164200,684599100,6370,6370,6370,6370,0
|
|
20230717,164100,684599100,6370,6370,6370,6370,0
|
|
20230717,164000,684599100,6370,6370,6370,6370,0
|
|
20230717,163900,684599100,6370,6370,6370,6370,0
|
|
20230717,163800,684599100,6370,6370,6370,6370,0
|
|
20230717,163700,684599100,6370,6370,6370,6370,0
|
|
20230717,163600,684599100,6370,6370,6370,6370,0
|
|
20230717,163500,684599100,6370,6370,6370,6370,0
|
|
20230717,163400,684599100,6370,6370,6370,6370,0
|
|
20230717,163300,684599100,6370,6370,6370,6370,0
|
|
20230717,163200,684599100,6370,6370,6370,6370,0
|
|
20230717,163100,684599100,6370,6370,6370,6370,0
|
|
20230717,163000,684599100,6370,6370,6370,6370,0
|
|
20230717,162900,684599100,6370,6370,6370,6370,0
|
|
20230717,162800,684599100,6370,6370,6370,6370,0
|
|
20230717,162700,684599100,6370,6370,6370,6370,0
|
|
20230717,162600,684599100,6370,6370,6370,6370,0
|
|
20230717,162500,684599100,6370,6370,6370,6370,0
|
|
20230717,162400,684599100,6370,6370,6370,6370,0
|
|
20230717,162300,684599100,6370,6370,6370,6370,0
|
|
20230717,162200,684599100,6370,6370,6370,6370,0
|
|
20230717,162100,684599100,6370,6370,6370,6370,0
|
|
20230717,162000,684599100,6370,6370,6370,6370,1713
|
|
20230717,161900,684599100,6370,6370,6370,6370,0
|
|
20230717,161800,684599100,6370,6370,6370,6370,0
|
|
20230717,161700,684599100,6370,6370,6370,6370,0
|
|
20230717,161600,684599100,6370,6370,6370,6370,0
|
|
20230717,161500,684599100,6370,6370,6370,6370,0
|
|
20230717,161400,684599100,6370,6370,6370,6370,0
|
|
20230717,161300,684599100,6370,6370,6370,6370,0
|
|
20230717,161200,684599100,6370,6370,6370,6370,0
|
|
20230717,161100,684599100,6370,6370,6370,6370,0
|
|
20230717,161000,684599100,6370,6370,6370,6370,0
|
|
20230717,160900,684599100,6370,6370,6370,6370,0
|
|
20230717,160800,684599100,6370,6370,6370,6370,0
|
|
20230717,160700,684599100,6370,6370,6370,6370,0
|
|
20230717,160600,684599100,6370,6370,6370,6370,0
|
|
20230717,160500,684599100,6370,6370,6370,6370,0
|
|
20230717,160400,684599100,6370,6370,6370,6370,0
|
|
20230717,160300,684599100,6370,6370,6370,6370,0
|
|
20230717,160200,684599100,6370,6370,6370,6370,0
|
|
20230717,160100,684599100,6370,6370,6370,6370,0
|
|
20230717,160000,684599100,6370,6370,6370,6370,0
|
|
20230717,155900,684599100,6370,6370,6370,6370,0
|
|
20230717,155800,684599100,6370,6370,6370,6370,0
|
|
20230717,155700,684599100,6370,6370,6370,6370,0
|
|
20230717,155600,684599100,6370,6370,6370,6370,0
|
|
20230717,155500,684599100,6370,6370,6370,6370,0
|
|
20230717,155400,684599100,6370,6370,6370,6370,0
|
|
20230717,155300,684599100,6370,6370,6370,6370,0
|
|
20230717,155200,684599100,6370,6370,6370,6370,0
|
|
20230717,155100,684599100,6370,6370,6370,6370,0
|
|
20230717,155000,684599100,6370,6370,6370,6370,1713
|
|
20230717,154900,684599100,6370,6370,6370,6370,0
|
|
20230717,154800,684599100,6370,6370,6370,6370,0
|
|
20230717,154700,684599100,6370,6370,6370,6370,0
|
|
20230717,154600,684599100,6370,6370,6370,6370,0
|
|
20230717,154500,684599100,6370,6370,6370,6370,0
|
|
20230717,154400,684599100,6370,6370,6370,6370,0
|
|
20230717,154300,684599100,6370,6370,6370,6370,0
|
|
20230717,154200,684599100,6370,6370,6370,6370,0
|
|
20230717,154100,684599100,6370,6370,6370,6370,0
|
|
20230717,154000,684599100,6370,6370,6370,6370,0
|
|
20230717,153900,684599100,6370,6370,6370,6370,0
|
|
20230717,153800,684599100,6370,6370,6370,6370,0
|
|
20230717,153700,684599100,6370,6370,6370,6370,0
|
|
20230717,153600,684599100,6370,6370,6370,6370,0
|
|
20230717,153500,684599100,6370,6370,6370,6370,0
|
|
20230717,153400,684599100,6370,6370,6370,6370,0
|
|
20230717,153300,684599100,6370,6370,6370,6370,0
|
|
20230717,153200,684599100,6370,6370,6370,6370,0
|
|
20230717,153100,684599100,6370,6370,6370,6370,0
|
|
20230717,153000,684599100,6370,6370,6370,6370,1713
|
|
20230717,152900,673687290,6360,6360,6360,6360,0
|
|
20230717,152800,673687290,6360,6360,6360,6360,0
|
|
20230717,152700,673687290,6360,6360,6360,6360,0
|
|
20230717,152600,673687290,6360,6360,6360,6360,0
|
|
20230717,152500,673687290,6360,6360,6360,6360,0
|
|
20230717,152400,673687290,6360,6360,6360,6360,0
|
|
20230717,152300,673687290,6360,6360,6360,6360,0
|
|
20230717,152200,673687290,6360,6360,6360,6360,0
|
|
20230717,152100,673687290,6360,6360,6360,6360,0
|
|
20230717,152000,673687290,6360,6360,6360,6360,0
|
|
20230717,151900,673687290,6360,6350,6360,6350,294
|
|
20230717,151800,671817500,6360,6350,6360,6340,687
|
|
20230717,151700,667455940,6360,6360,6360,6360,9
|
|
20230717,151600,667398700,6370,6370,6370,6370,0
|
|
20230717,151500,667398700,6370,6370,6370,6360,165
|
|
20230717,151400,666349150,6370,6360,6370,6360,190
|
|
20230717,151300,665140650,6360,6350,6370,6350,1208
|
|
20230717,151200,657469420,6350,6350,6350,6350,784
|
|
20230717,151100,652491020,6340,6340,6340,6340,110
|
|
20230717,151000,651793620,6340,6340,6340,6340,200
|
|
20230717,150900,650525620,6340,6340,6340,6340,1
|
|
20230717,150800,650519280,6330,6340,6340,6330,318
|
|
20230717,150700,648503190,6340,6330,6340,6330,99
|
|
20230717,150600,647876240,6330,6330,6330,6310,2964
|
|
20230717,150500,629167070,6330,6340,6340,6330,102
|
|
20230717,150400,628520540,6340,6340,6340,6340,0
|
|
20230717,150300,628520540,6340,6340,6340,6340,100
|
|
20230717,150200,627886540,6350,6350,6350,6350,0
|
|
20230717,150100,627886540,6350,6350,6350,6350,0
|
|
20230717,150000,627886540,6350,6350,6350,6350,0
|
|
20230717,145900,627886540,6350,6350,6350,6350,62
|
|
20230717,145800,627492840,6350,6350,6350,6350,0
|
|
20230717,145700,627492840,6350,6350,6350,6350,9
|
|
20230717,145600,627435690,6350,6350,6350,6350,41
|
|
20230717,145500,627175340,6360,6360,6360,6360,0
|
|
20230717,145400,627175340,6360,6360,6360,6360,0
|
|
20230717,145300,627175340,6360,6360,6360,6360,266
|
|
20230717,145200,625483580,6360,6360,6360,6360,0
|
|
20230717,145100,625483580,6360,6350,6360,6350,4
|
|
20230717,145000,625458170,6360,6360,6360,6360,0
|
|
20230717,144900,625458170,6360,6360,6360,6360,5
|
|
20230717,144800,625426370,6370,6360,6370,6360,6
|
|
20230717,144700,625388200,6370,6380,6380,6370,162
|
|
20230717,144600,624356250,6380,6380,6380,6380,0
|
|
20230717,144500,624356250,6380,6380,6380,6380,10
|
|
20230717,144400,624292450,6380,6380,6380,6380,0
|
|
20230717,144300,624292450,6380,6380,6380,6380,1
|
|
20230717,144200,624286070,6370,6380,6380,6370,20
|
|
20230717,144100,624158570,6380,6380,6380,6380,0
|
|
20230717,144000,624158570,6380,6380,6380,6380,0
|
|
20230717,143900,624158570,6380,6380,6380,6380,31
|
|
20230717,143800,623960790,6380,6370,6380,6370,678
|
|
20230717,143700,619641920,6320,6370,6370,6320,2364
|
|
20230717,143600,604658580,6380,6380,6380,6380,1
|
|
20230717,143500,604652200,6370,6370,6370,6370,71
|
|
20230717,143400,604199930,6370,6380,6380,6370,2
|
|
20230717,143300,604187180,6380,6350,6380,6350,495
|
|
20230717,143200,601034710,6350,6350,6350,6350,27
|
|
20230717,143100,600863260,6340,6340,6350,6340,653
|
|
20230717,143000,596721780,6340,6350,6350,6340,100
|
|
20230717,142900,596086790,6350,6350,6350,6350,1
|
|
20230717,142800,596080440,6340,6340,6340,6340,200
|
|
20230717,142700,594812440,6330,6340,6360,6330,1624
|
|
20230717,142600,584518750,6340,6340,6340,6340,0
|
|
20230717,142500,584518750,6340,6370,6370,6340,1001
|
|
20230717,142400,578172380,6340,6360,6360,6340,2535
|
|
20230717,142300,562083520,6360,6360,6360,6360,0
|
|
20230717,142200,562083520,6360,6360,6360,6360,0
|
|
20230717,142100,562083520,6360,6360,6360,6360,0
|
|
20230717,142000,562083520,6360,6360,6360,6360,0
|
|
20230717,141900,562083520,6360,6360,6360,6360,1
|
|
20230717,141800,562077160,6360,6360,6360,6360,100
|
|
20230717,141700,561441160,6370,6370,6370,6370,1
|
|
20230717,141600,561434790,6370,6370,6370,6370,0
|
|
20230717,141500,561434790,6370,6370,6370,6360,30
|
|
20230717,141400,561243770,6370,6360,6370,6360,10
|
|
20230717,141300,561180150,6360,6370,6370,6360,208
|
|
20230717,141200,559857260,6360,6360,6360,6360,4
|
|
20230717,141100,559831820,6370,6360,6370,6360,6
|
|
20230717,141000,559793650,6360,6360,6370,6360,105
|
|
20230717,140900,559124850,6360,6370,6370,6360,51
|
|
20230717,140800,558799990,6370,6370,6370,6370,0
|
|
20230717,140700,558799990,6370,6370,6370,6370,1
|
|
20230717,140600,558793620,6370,6370,6370,6370,0
|
|
20230717,140500,558793620,6370,6370,6370,6370,0
|
|
20230717,140400,558793620,6370,6370,6370,6370,1
|
|
20230717,140300,558787250,6370,6370,6370,6370,0
|
|
20230717,140200,558787250,6370,6370,6370,6370,0
|
|
20230717,140100,558787250,6370,6370,6370,6370,0
|
|
20230717,140000,558787250,6370,6370,6370,6370,1
|
|
20230717,135900,558780880,6360,6360,6360,6360,6
|
|
20230717,135800,558742720,6360,6360,6360,6360,0
|
|
20230717,135700,558742720,6360,6370,6370,6360,425
|
|
20230717,135600,556035970,6360,6360,6360,6360,0
|
|
20230717,135500,556035970,6360,6360,6360,6360,0
|
|
20230717,135400,556035970,6360,6360,6360,6360,0
|
|
20230717,135300,556035970,6360,6360,6360,6360,2
|
|
20230717,135200,556023250,6360,6360,6360,6360,6
|
|
20230717,135100,555985090,6360,6360,6360,6360,4
|
|
20230717,135000,555959650,6360,6360,6360,6360,159
|
|
20230717,134900,554948410,6360,6360,6360,6360,81
|
|
20230717,134800,554433250,6360,6360,6360,6360,0
|
|
20230717,134700,554433250,6360,6360,6360,6360,0
|
|
20230717,134600,554433250,6360,6360,6360,6360,20
|
|
20230717,134500,554306050,6370,6340,6370,6340,1559
|
|
20230717,134400,544407960,6320,6330,6330,6320,98
|
|
20230717,134300,543788290,6320,6320,6320,6320,9
|
|
20230717,134200,543731410,6310,6310,6310,6310,0
|
|
20230717,134100,543731410,6310,6320,6320,6310,451
|
|
20230717,134000,540884790,6310,6310,6310,6310,0
|
|
20230717,133900,540884790,6310,6310,6310,6310,0
|
|
20230717,133800,540884790,6310,6330,6330,6310,1100
|
|
20230717,133700,533934640,6340,6340,6340,6340,0
|
|
20230717,133600,533934640,6340,6340,6340,6340,0
|
|
20230717,133500,533934640,6340,6340,6340,6340,0
|
|
20230717,133400,533934640,6340,6340,6340,6340,0
|
|
20230717,133300,533934640,6340,6340,6340,6340,0
|
|
20230717,133200,533934640,6340,6340,6340,6340,0
|
|
20230717,133100,533934640,6340,6340,6340,6340,0
|
|
20230717,133000,533934640,6340,6340,6340,6340,0
|
|
20230717,132900,533934640,6340,6340,6340,6340,100
|
|
20230717,132800,533300640,6340,6340,6340,6340,300
|
|
20230717,132700,531398640,6340,6340,6340,6340,0
|
|
20230717,132600,531398640,6340,6340,6340,6340,0
|
|
20230717,132500,531398640,6340,6340,6340,6340,0
|
|
20230717,132400,531398640,6340,6340,6340,6340,0
|
|
20230717,132300,531398640,6340,6340,6340,6340,862
|
|
20230717,132200,525933560,6340,6340,6340,6340,0
|
|
20230717,132100,525933560,6340,6340,6340,6340,0
|
|
20230717,132000,525933560,6340,6340,6340,6340,0
|
|
20230717,131900,525933560,6340,6340,6340,6340,0
|
|
20230717,131800,525933560,6340,6340,6340,6340,0
|
|
20230717,131700,525933560,6340,6340,6340,6340,0
|
|
20230717,131600,525933560,6340,6340,6340,6340,0
|
|
20230717,131500,525933560,6340,6340,6340,6340,549
|
|
20230717,131400,522452900,6340,6310,6340,6310,400
|
|
20230717,131300,519925900,6330,6330,6330,6330,400
|
|
20230717,131200,517393900,6320,6320,6320,6320,500
|
|
20230717,131100,514233900,6320,6320,6320,6320,0
|
|
20230717,131000,514233900,6320,6330,6330,6300,3002
|
|
20230717,130900,495303460,6330,6330,6330,6330,0
|
|
20230717,130800,495303460,6330,6330,6330,6330,0
|
|
20230717,130700,495303460,6330,6330,6330,6330,0
|
|
20230717,130600,495303460,6330,6330,6330,6330,1
|
|
20230717,130500,495297130,6350,6350,6350,6350,0
|
|
20230717,130400,495297130,6350,6350,6350,6350,0
|
|
20230717,130300,495297130,6350,6350,6350,6350,0
|
|
20230717,130200,495297130,6350,6350,6350,6350,0
|
|
20230717,130100,495297130,6350,6350,6350,6350,0
|
|
20230717,130000,495297130,6350,6350,6350,6350,4
|
|
20230717,125900,495271730,6350,6350,6350,6350,0
|
|
20230717,125800,495271730,6350,6350,6350,6350,0
|
|
20230717,125700,495271730,6350,6350,6350,6350,0
|
|
20230717,125600,495271730,6350,6350,6350,6350,0
|
|
20230717,125500,495271730,6350,6350,6350,6350,0
|
|
20230717,125400,495271730,6350,6350,6350,6350,0
|
|
20230717,125300,495271730,6350,6350,6350,6350,0
|
|
20230717,125200,495271730,6350,6350,6350,6350,0
|
|
20230717,125100,495271730,6350,6350,6350,6350,0
|
|
20230717,125000,495271730,6350,6350,6350,6350,20
|
|
20230717,124900,495144730,6350,6350,6350,6350,1
|
|
20230717,124800,495138380,6310,6320,6320,6310,200
|
|
20230717,124700,493876370,6350,6310,6350,6310,936
|
|
20230717,124600,487956930,6310,6320,6320,6310,1000
|
|
20230717,124500,481645710,6340,6340,6340,6320,3
|
|
20230717,124400,481626710,6310,6310,6310,6310,300
|
|
20230717,124300,479733710,6310,6330,6330,6310,3600
|
|
20230717,124200,457015110,6350,6350,6350,6350,0
|
|
20230717,124100,457015110,6350,6350,6350,6350,0
|
|
20230717,124000,457015110,6350,6350,6350,6350,0
|
|
20230717,123900,457015110,6350,6350,6350,6350,1
|
|
20230717,123800,457008760,6350,6350,6350,6350,0
|
|
20230717,123700,457008760,6350,6350,6350,6350,0
|
|
20230717,123600,457008760,6350,6350,6350,6350,0
|
|
20230717,123500,457008760,6350,6340,6350,6330,1439
|
|
20230717,123400,447887490,6330,6330,6340,6300,6860
|
|
20230717,123300,404585510,6340,6340,6340,6340,0
|
|
20230717,123200,404585510,6340,6330,6340,6330,317
|
|
20230717,123100,402578890,6330,6340,6340,6320,412
|
|
20230717,123000,399970780,6330,6340,6340,6330,800
|
|
20230717,122900,394906730,6360,6350,6360,6340,141
|
|
20230717,122800,394012130,6360,6360,6360,6360,0
|
|
20230717,122700,394012130,6360,6360,6360,6360,0
|
|
20230717,122600,394012130,6360,6360,6360,6360,1
|
|
20230717,122500,394005770,6360,6360,6360,6360,1
|
|
20230717,122400,393999410,6370,6370,6370,6370,5
|
|
20230717,122300,393967560,6340,6350,6350,6340,2193
|
|
20230717,122200,380061760,6370,6370,6370,6370,0
|
|
20230717,122100,380061760,6370,6370,6370,6370,0
|
|
20230717,122000,380061760,6370,6350,6370,6350,1062
|
|
20230717,121900,373315040,6370,6370,6370,6350,328
|
|
20230717,121800,371227010,6380,6380,6380,6380,311
|
|
20230717,121700,369242830,6380,6380,6380,6380,28
|
|
20230717,121600,369064190,6380,6380,6380,6380,7
|
|
20230717,121500,369019530,6380,6380,6380,6380,20
|
|
20230717,121400,368891930,6380,6380,6380,6380,46
|
|
20230717,121300,368598450,6380,6380,6380,6380,923
|
|
20230717,121200,362709710,6400,6400,6400,6400,0
|
|
20230717,121100,362709710,6400,6400,6400,6400,0
|
|
20230717,121000,362709710,6400,6400,6400,6400,0
|
|
20230717,120900,362709710,6400,6400,6400,6400,0
|
|
20230717,120800,362709710,6400,6390,6400,6380,150
|
|
20230717,120700,361751370,6400,6400,6400,6400,0
|
|
20230717,120600,361751370,6400,6400,6400,6400,0
|
|
20230717,120500,361751370,6400,6400,6400,6400,0
|
|
20230717,120400,361751370,6400,6400,6400,6400,0
|
|
20230717,120300,361751370,6400,6400,6400,6400,1
|
|
20230717,120200,361744970,6390,6400,6400,6390,414
|
|
20230717,120100,359099500,6390,6400,6410,6390,112
|
|
20230717,120000,358383700,6410,6410,6410,6410,1
|
|
20230717,115900,358377290,6400,6390,6400,6390,402
|
|
20230717,115800,355804510,6410,6410,6410,6410,0
|
|
20230717,115700,355804510,6410,6410,6410,6410,0
|
|
20230717,115600,355804510,6410,6400,6410,6400,771
|
|
20230717,115500,350870100,6400,6400,6400,6400,10
|
|
20230717,115400,350806100,6400,6400,6400,6400,0
|
|
20230717,115300,350806100,6400,6400,6400,6400,0
|
|
20230717,115200,350806100,6400,6400,6400,6400,0
|
|
20230717,115100,350806100,6400,6400,6400,6400,0
|
|
20230717,115000,350806100,6400,6390,6400,6390,319
|
|
20230717,114900,348767680,6390,6390,6390,6390,0
|
|
20230717,114800,348767680,6390,6390,6390,6390,5
|
|
20230717,114700,348735730,6390,6390,6390,6390,1
|
|
20230717,114600,348729340,6390,6390,6390,6390,100
|
|
20230717,114500,348090340,6390,6390,6390,6390,5
|
|
20230717,114400,348058390,6390,6390,6390,6390,0
|
|
20230717,114300,348058390,6390,6390,6390,6390,0
|
|
20230717,114200,348058390,6390,6380,6390,6380,3
|
|
20230717,114100,348039230,6370,6370,6370,6370,492
|
|
20230717,114000,344905190,6350,6370,6370,6350,3020
|
|
20230717,113900,325720890,6370,6370,6370,6370,960
|
|
20230717,113800,319605690,6380,6380,6380,6380,603
|
|
20230717,113700,315758550,6390,6390,6390,6390,0
|
|
20230717,113600,315758550,6390,6390,6390,6390,0
|
|
20230717,113500,315758550,6390,6390,6390,6390,0
|
|
20230717,113400,315758550,6390,6390,6390,6390,1
|
|
20230717,113300,315752160,6390,6390,6390,6390,0
|
|
20230717,113200,315752160,6390,6390,6390,6390,2198
|
|
20230717,113100,301706940,6400,6400,6400,6400,0
|
|
20230717,113000,301706940,6400,6400,6400,6390,51
|
|
20230717,112900,301381030,6390,6390,6390,6390,47
|
|
20230717,112800,301080700,6400,6400,6400,6400,0
|
|
20230717,112700,301080700,6400,6380,6400,6380,2
|
|
20230717,112600,301067920,6400,6390,6400,6390,51
|
|
20230717,112500,300742020,6400,6400,6400,6400,0
|
|
20230717,112400,300742020,6400,6400,6400,6400,0
|
|
20230717,112300,300742020,6400,6400,6400,6400,48
|
|
20230717,112200,300434820,6390,6390,6390,6390,30
|
|
20230717,112100,300243120,6400,6400,6400,6400,0
|
|
20230717,112000,300243120,6400,6400,6400,6400,2
|
|
20230717,111900,300230320,6390,6410,6420,6390,1222
|
|
20230717,111800,292409290,6420,6430,6430,6420,553
|
|
20230717,111700,288858940,6440,6440,6440,6440,0
|
|
20230717,111600,288858940,6440,6440,6440,6440,0
|
|
20230717,111500,288858940,6440,6440,6440,6440,8
|
|
20230717,111400,288807420,6440,6420,6440,6420,16
|
|
20230717,111300,288704680,6440,6440,6440,6440,0
|
|
20230717,111200,288704680,6440,6430,6440,6430,472
|
|
20230717,111100,285669690,6450,6450,6450,6440,717
|
|
20230717,111000,281050180,6450,6440,6450,6440,382
|
|
20230717,110900,278587380,6440,6430,6440,6430,405
|
|
20230717,110800,275981210,6440,6440,6440,6440,0
|
|
20230717,110700,275981210,6440,6430,6440,6430,213
|
|
20230717,110600,274611610,6440,6430,6450,6420,2685
|
|
20230717,110500,257324010,6420,6420,6430,6420,841
|
|
20230717,110400,251924780,6410,6400,6420,6400,2548
|
|
20230717,110300,235617270,6400,6400,6400,6400,0
|
|
20230717,110200,235617270,6400,6400,6400,6400,1
|
|
20230717,110100,235610870,6390,6400,6400,6390,26
|
|
20230717,110000,235444480,6380,6380,6380,6380,3
|
|
20230717,105900,235425340,6400,6400,6400,6400,1
|
|
20230717,105800,235418940,6400,6400,6400,6400,0
|
|
20230717,105700,235418940,6400,6400,6400,6400,0
|
|
20230717,105600,235418940,6400,6400,6400,6400,1
|
|
20230717,105500,235412540,6400,6380,6400,6380,19
|
|
20230717,105400,235291300,6380,6380,6390,6380,465
|
|
20230717,105300,232324590,6390,6390,6390,6390,12
|
|
20230717,105200,232247910,6390,6390,6390,6390,0
|
|
20230717,105100,232247910,6390,6390,6390,6390,10
|
|
20230717,105000,232184010,6400,6390,6400,6390,247
|
|
20230717,104900,230605670,6390,6390,6390,6390,50
|
|
20230717,104800,230286170,6390,6390,6390,6390,21
|
|
20230717,104700,230151980,6380,6380,6380,6380,0
|
|
20230717,104600,230151980,6380,6390,6390,6380,170
|
|
20230717,104500,229067340,6390,6380,6390,6380,26
|
|
20230717,104400,228901430,6390,6390,6390,6380,25
|
|
20230717,104300,228741910,6380,6390,6390,6380,628
|
|
20230717,104200,224729220,6400,6390,6400,6390,21
|
|
20230717,104100,224595020,6400,6390,6400,6390,25
|
|
20230717,104000,224435220,6400,6390,6400,6390,544
|
|
20230717,103900,220959050,6390,6390,6390,6390,1
|
|
20230717,103800,220952660,6400,6380,6400,6380,2
|
|
20230717,103700,220939880,6400,6390,6400,6390,46
|
|
20230717,103600,220645930,6400,6400,6400,6400,1
|
|
20230717,103500,220639530,6400,6400,6400,6400,4
|
|
20230717,103400,220613930,6400,6400,6400,6400,1
|
|
20230717,103300,220607530,6400,6400,6400,6400,37
|
|
20230717,103200,220370730,6400,6400,6400,6400,211
|
|
20230717,103100,219020330,6400,6380,6400,6380,1690
|
|
20230717,103000,208226220,6380,6380,6380,6380,1
|
|
20230717,102900,208219840,6380,6390,6390,6380,557
|
|
20230717,102800,204665670,6390,6390,6390,6390,1
|
|
20230717,102700,204659280,6390,6390,6390,6390,0
|
|
20230717,102600,204659280,6390,6390,6390,6390,1
|
|
20230717,102500,204652890,6390,6390,6390,6390,41
|
|
20230717,102400,204390900,6390,6390,6390,6390,0
|
|
20230717,102300,204390900,6390,6390,6390,6390,0
|
|
20230717,102200,204390900,6390,6370,6390,6370,10
|
|
20230717,102100,204327180,6390,6390,6390,6390,1
|
|
20230717,102000,204320790,6390,6380,6390,6380,9
|
|
20230717,101900,204263350,6380,6390,6390,6380,183
|
|
20230717,101800,203095790,6380,6390,6390,6380,2
|
|
20230717,101700,203083020,6390,6390,6390,6380,735
|
|
20230717,101600,198393670,6380,6390,6390,6380,307
|
|
20230717,101500,196433940,6390,6390,6390,6390,101
|
|
20230717,101400,195788550,6380,6390,6390,6380,668
|
|
20230717,101300,191526600,6390,6380,6390,6380,151
|
|
20230717,101200,190563210,6380,6380,6380,6380,0
|
|
20230717,101100,190563210,6380,6380,6380,6380,0
|
|
20230717,101000,190563210,6380,6380,6380,6380,3
|
|
20230717,100900,190544070,6380,6380,6380,6380,0
|
|
20230717,100800,190544070,6380,6380,6380,6380,0
|
|
20230717,100700,190544070,6380,6380,6380,6380,0
|
|
20230717,100600,190544070,6380,6380,6380,6380,3
|
|
20230717,100500,190524930,6390,6390,6390,6390,3
|
|
20230717,100400,190505760,6390,6370,6390,6370,7
|
|
20230717,100300,190461050,6390,6380,6390,6380,600
|
|
20230717,100200,186633040,6380,6370,6380,6370,101
|
|
20230717,100100,185989660,6380,6380,6380,6380,32
|
|
20230717,100000,185785500,6380,6370,6380,6370,8
|
|
20230717,095900,185734510,6380,6380,6380,6380,1
|
|
20230717,095800,185728130,6380,6380,6380,6370,6
|
|
20230717,095700,185689890,6360,6370,6370,6360,861
|
|
20230717,095600,180205370,6370,6370,6370,6370,0
|
|
20230717,095500,180205370,6370,6370,6370,6370,0
|
|
20230717,095400,180205370,6370,6360,6370,6360,7
|
|
20230717,095300,180160840,6370,6360,6370,6360,2601
|
|
20230717,095200,163599440,6360,6360,6360,6350,432
|
|
20230717,095100,160856220,6350,6350,6360,6350,1349
|
|
20230717,095000,152290050,6360,6360,6360,6360,1
|
|
20230717,094900,152283690,6370,6350,6370,6350,477
|
|
20230717,094800,149245310,6360,6360,6360,6360,0
|
|
20230717,094700,149245310,6360,6350,6370,6350,302
|
|
20230717,094600,147327580,6370,6370,6370,6370,0
|
|
20230717,094500,147327580,6370,6350,6370,6350,2
|
|
20230717,094400,147314860,6370,6360,6370,6360,84
|
|
20230717,094300,146780610,6370,6370,6370,6370,0
|
|
20230717,094200,146780610,6370,6370,6370,6360,4
|
|
20230717,094100,146755140,6370,6370,6370,6370,17
|
|
20230717,094000,146646850,6360,6340,6360,6340,116
|
|
20230717,093900,145911350,6360,6350,6360,6350,870
|
|
20230717,093800,140386840,6370,6360,6370,6360,11
|
|
20230717,093700,140316870,6370,6370,6370,6370,103
|
|
20230717,093600,139660760,6370,6360,6370,6360,490
|
|
20230717,093500,136543320,6360,6360,6360,6360,0
|
|
20230717,093400,136543320,6360,6360,6370,6350,845
|
|
20230717,093300,131171110,6370,6370,6370,6360,12
|
|
20230717,093200,131094770,6360,6370,6370,6360,183
|
|
20230717,093100,129929370,6380,6380,6380,6380,2
|
|
20230717,093000,129916610,6380,6380,6380,6360,110
|
|
20230717,092900,129214830,6390,6370,6390,6360,1001
|
|
20230717,092800,122839140,6400,6400,6400,6370,111
|
|
20230717,092700,122129630,6400,6350,6400,6350,3008
|
|
20230717,092600,102918410,6360,6350,6360,6350,21
|
|
20230717,092500,102785050,6360,6360,6360,6350,202
|
|
20230717,092400,101501830,6340,6360,6360,6340,56
|
|
20230717,092300,101146670,6360,6350,6360,6340,845
|
|
20230717,092200,95781590,6350,6350,6350,6340,40
|
|
20230717,092100,95527870,6350,6350,6350,6350,439
|
|
20230717,092000,92740220,6350,6350,6350,6350,1
|
|
20230717,091900,92733870,6340,6340,6340,6340,0
|
|
20230717,091800,92733870,6340,6340,6340,6340,10
|
|
20230717,091700,92670470,6330,6310,6330,6310,131
|
|
20230717,091600,91842240,6310,6310,6310,6310,40
|
|
20230717,091500,91589840,6310,6310,6310,6300,2754
|
|
20230717,091400,74238990,6310,6310,6310,6310,17
|
|
20230717,091300,74131720,6300,6300,6300,6300,0
|
|
20230717,091200,74131720,6300,6270,6300,6270,769
|
|
20230717,091100,69288490,6260,6260,6260,6260,3
|
|
20230717,091000,69269710,6260,6260,6260,6260,2424
|
|
20230717,090900,54095470,6260,6270,6270,6260,316
|
|
20230717,090800,52115410,6270,6270,6270,6270,2468
|
|
20230717,090700,36641050,6260,6270,6270,6260,271
|
|
20230717,090600,34944480,6270,6270,6270,6260,610
|
|
20230717,090500,31120780,6270,6280,6280,6270,76
|
|
20230717,090400,30643880,6280,6300,6300,6280,1746
|
|
20230717,090300,19663690,6290,6310,6350,6290,828
|
|
20230717,090200,14438750,6320,6320,6320,6320,0
|
|
20230717,090100,14438750,6320,6330,6330,6320,1661
|
|
20230717,090000,3924630,6360,6330,6360,6330,620
|