641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193800,517946370,7640,7640,7640,7640,674
|
|
20230705,193700,517946370,7640,7640,7640,7640,0
|
|
20230705,193600,517946370,7640,7640,7640,7640,0
|
|
20230705,193500,517946370,7640,7640,7640,7640,0
|
|
20230705,193400,517946370,7640,7640,7640,7640,0
|
|
20230705,193300,517946370,7640,7640,7640,7640,0
|
|
20230705,193200,517946370,7640,7640,7640,7640,0
|
|
20230705,193100,517946370,7640,7640,7640,7640,0
|
|
20230705,193000,517946370,7640,7640,7640,7640,0
|
|
20230705,192900,517946370,7640,7640,7640,7640,0
|
|
20230705,192800,517946370,7640,7640,7640,7640,0
|
|
20230705,192700,517946370,7640,7640,7640,7640,0
|
|
20230705,192600,517946370,7640,7640,7640,7640,0
|
|
20230705,192500,517946370,7640,7640,7640,7640,0
|
|
20230705,192400,517946370,7640,7640,7640,7640,0
|
|
20230705,192300,517946370,7640,7640,7640,7640,0
|
|
20230705,192200,517946370,7640,7640,7640,7640,0
|
|
20230705,192100,517946370,7640,7640,7640,7640,0
|
|
20230705,192000,517946370,7640,7640,7640,7640,0
|
|
20230705,191900,517946370,7640,7640,7640,7640,0
|
|
20230705,191800,517946370,7640,7640,7640,7640,0
|
|
20230705,191700,517946370,7640,7640,7640,7640,0
|
|
20230705,191600,517946370,7640,7640,7640,7640,0
|
|
20230705,191500,517946370,7640,7640,7640,7640,0
|
|
20230705,191400,517946370,7640,7640,7640,7640,0
|
|
20230705,191300,517946370,7640,7640,7640,7640,0
|
|
20230705,191200,517946370,7640,7640,7640,7640,0
|
|
20230705,191100,517946370,7640,7640,7640,7640,0
|
|
20230705,191000,517946370,7640,7640,7640,7640,0
|
|
20230705,190900,517946370,7640,7640,7640,7640,0
|
|
20230705,190800,517946370,7640,7640,7640,7640,674
|
|
20230705,190700,517946370,7640,7640,7640,7640,0
|
|
20230705,190600,517946370,7640,7640,7640,7640,0
|
|
20230705,190500,517946370,7640,7640,7640,7640,0
|
|
20230705,190400,517946370,7640,7640,7640,7640,0
|
|
20230705,190300,517946370,7640,7640,7640,7640,0
|
|
20230705,190200,517946370,7640,7640,7640,7640,0
|
|
20230705,190100,517946370,7640,7640,7640,7640,0
|
|
20230705,190000,517946370,7640,7640,7640,7640,0
|
|
20230705,185900,517946370,7640,7640,7640,7640,0
|
|
20230705,185800,517946370,7640,7640,7640,7640,0
|
|
20230705,185700,517946370,7640,7640,7640,7640,0
|
|
20230705,185600,517946370,7640,7640,7640,7640,0
|
|
20230705,185500,517946370,7640,7640,7640,7640,0
|
|
20230705,185400,517946370,7640,7640,7640,7640,0
|
|
20230705,185300,517946370,7640,7640,7640,7640,0
|
|
20230705,185200,517946370,7640,7640,7640,7640,0
|
|
20230705,185100,517946370,7640,7640,7640,7640,0
|
|
20230705,185000,517946370,7640,7640,7640,7640,0
|
|
20230705,184900,517946370,7640,7640,7640,7640,0
|
|
20230705,184800,517946370,7640,7640,7640,7640,0
|
|
20230705,184700,517946370,7640,7640,7640,7640,0
|
|
20230705,184600,517946370,7640,7640,7640,7640,0
|
|
20230705,184500,517946370,7640,7640,7640,7640,0
|
|
20230705,184400,517946370,7640,7640,7640,7640,0
|
|
20230705,184300,517946370,7640,7640,7640,7640,0
|
|
20230705,184200,517946370,7640,7640,7640,7640,0
|
|
20230705,184100,517946370,7640,7640,7640,7640,0
|
|
20230705,184000,517946370,7640,7640,7640,7640,0
|
|
20230705,183900,517946370,7640,7640,7640,7640,0
|
|
20230705,183800,517946370,7640,7640,7640,7640,674
|
|
20230705,183700,517946370,7640,7640,7640,7640,0
|
|
20230705,183600,517946370,7640,7640,7640,7640,0
|
|
20230705,183500,517946370,7640,7640,7640,7640,0
|
|
20230705,183400,517946370,7640,7640,7640,7640,0
|
|
20230705,183300,517946370,7640,7640,7640,7640,0
|
|
20230705,183200,517946370,7640,7640,7640,7640,0
|
|
20230705,183100,517946370,7640,7640,7640,7640,0
|
|
20230705,183000,517946370,7640,7640,7640,7640,0
|
|
20230705,182900,517946370,7640,7640,7640,7640,0
|
|
20230705,182800,517946370,7640,7640,7640,7640,0
|
|
20230705,182700,517946370,7640,7640,7640,7640,0
|
|
20230705,182600,517946370,7640,7640,7640,7640,0
|
|
20230705,182500,517946370,7640,7640,7640,7640,0
|
|
20230705,182400,517946370,7640,7640,7640,7640,0
|
|
20230705,182300,517946370,7640,7640,7640,7640,0
|
|
20230705,182200,517946370,7640,7640,7640,7640,0
|
|
20230705,182100,517946370,7640,7640,7640,7640,0
|
|
20230705,182000,517946370,7640,7640,7640,7640,0
|
|
20230705,181900,517946370,7640,7640,7640,7640,0
|
|
20230705,181800,517946370,7640,7640,7640,7640,0
|
|
20230705,181700,517946370,7640,7640,7640,7640,0
|
|
20230705,181600,517946370,7640,7640,7640,7640,0
|
|
20230705,181500,517946370,7640,7640,7640,7640,0
|
|
20230705,181400,517946370,7640,7640,7640,7640,0
|
|
20230705,181300,517946370,7640,7640,7640,7640,0
|
|
20230705,181200,517946370,7640,7640,7640,7640,0
|
|
20230705,181100,517946370,7640,7640,7640,7640,0
|
|
20230705,181000,517946370,7640,7640,7640,7640,0
|
|
20230705,180900,517946370,7640,7640,7640,7640,0
|
|
20230705,180800,517946370,7640,7640,7640,7640,674
|
|
20230705,180700,517946370,7640,7640,7640,7640,0
|
|
20230705,180600,517946370,7640,7640,7640,7640,0
|
|
20230705,180500,517946370,7640,7640,7640,7640,0
|
|
20230705,180400,517946370,7640,7640,7640,7640,0
|
|
20230705,180300,517946370,7640,7640,7640,7640,0
|
|
20230705,180200,517946370,7640,7640,7640,7640,0
|
|
20230705,180100,517946370,7640,7640,7640,7640,0
|
|
20230705,180000,517946370,7640,7640,7640,7640,0
|
|
20230705,175900,517946370,7640,7640,7640,7640,0
|
|
20230705,175800,517946370,7640,7640,7640,7640,0
|
|
20230705,175700,517946370,7640,7640,7640,7640,0
|
|
20230705,175600,517946370,7640,7640,7640,7640,0
|
|
20230705,175500,517946370,7640,7640,7640,7640,0
|
|
20230705,175400,517946370,7640,7640,7640,7640,0
|
|
20230705,175300,517946370,7640,7640,7640,7640,0
|
|
20230705,175200,517946370,7640,7640,7640,7640,0
|
|
20230705,175100,517946370,7640,7640,7640,7640,0
|
|
20230705,175000,517946370,7640,7640,7640,7640,0
|
|
20230705,174900,517946370,7640,7640,7640,7640,0
|
|
20230705,174800,517946370,7640,7640,7640,7640,0
|
|
20230705,174700,517946370,7640,7640,7640,7640,0
|
|
20230705,174600,517946370,7640,7640,7640,7640,0
|
|
20230705,174500,517946370,7640,7640,7640,7640,0
|
|
20230705,174400,517946370,7640,7640,7640,7640,0
|
|
20230705,174300,517946370,7640,7640,7640,7640,0
|
|
20230705,174200,517946370,7640,7640,7640,7640,0
|
|
20230705,174100,517946370,7640,7640,7640,7640,0
|
|
20230705,174000,517946370,7640,7640,7640,7640,0
|
|
20230705,173900,517946370,7640,7640,7640,7640,0
|
|
20230705,173800,517946370,7640,7640,7640,7640,674
|
|
20230705,173700,517946370,7640,7640,7640,7640,0
|
|
20230705,173600,517946370,7640,7640,7640,7640,0
|
|
20230705,173500,517946370,7640,7640,7640,7640,0
|
|
20230705,173400,517946370,7640,7640,7640,7640,0
|
|
20230705,173300,517946370,7640,7640,7640,7640,0
|
|
20230705,173200,517946370,7640,7640,7640,7640,0
|
|
20230705,173100,517946370,7640,7640,7640,7640,0
|
|
20230705,173000,517946370,7640,7640,7640,7640,0
|
|
20230705,172900,517946370,7640,7640,7640,7640,0
|
|
20230705,172800,517946370,7640,7640,7640,7640,0
|
|
20230705,172700,517946370,7640,7640,7640,7640,0
|
|
20230705,172600,517946370,7640,7640,7640,7640,0
|
|
20230705,172500,517946370,7640,7640,7640,7640,0
|
|
20230705,172400,517946370,7640,7640,7640,7640,0
|
|
20230705,172300,517946370,7640,7640,7640,7640,0
|
|
20230705,172200,517946370,7640,7640,7640,7640,0
|
|
20230705,172100,517946370,7640,7640,7640,7640,0
|
|
20230705,172000,517946370,7640,7640,7640,7640,0
|
|
20230705,171900,517946370,7640,7640,7640,7640,0
|
|
20230705,171800,517946370,7640,7640,7640,7640,0
|
|
20230705,171700,517946370,7640,7640,7640,7640,0
|
|
20230705,171600,517946370,7640,7640,7640,7640,0
|
|
20230705,171500,517946370,7640,7640,7640,7640,0
|
|
20230705,171400,517946370,7640,7640,7640,7640,0
|
|
20230705,171300,517946370,7640,7640,7640,7640,0
|
|
20230705,171200,517946370,7640,7640,7640,7640,0
|
|
20230705,171100,517946370,7640,7640,7640,7640,0
|
|
20230705,171000,517946370,7640,7640,7640,7640,0
|
|
20230705,170900,517946370,7640,7640,7640,7640,0
|
|
20230705,170800,517946370,7640,7640,7640,7640,674
|
|
20230705,170700,517946370,7640,7640,7640,7640,0
|
|
20230705,170600,517946370,7640,7640,7640,7640,0
|
|
20230705,170500,517946370,7640,7640,7640,7640,0
|
|
20230705,170400,517946370,7640,7640,7640,7640,0
|
|
20230705,170300,517946370,7640,7640,7640,7640,0
|
|
20230705,170200,517946370,7640,7640,7640,7640,0
|
|
20230705,170100,517946370,7640,7640,7640,7640,0
|
|
20230705,170000,517946370,7640,7640,7640,7640,0
|
|
20230705,165900,517946370,7640,7640,7640,7640,0
|
|
20230705,165800,517946370,7640,7640,7640,7640,0
|
|
20230705,165700,517946370,7640,7640,7640,7640,0
|
|
20230705,165600,517946370,7640,7640,7640,7640,0
|
|
20230705,165500,517946370,7640,7640,7640,7640,0
|
|
20230705,165400,517946370,7640,7640,7640,7640,0
|
|
20230705,165300,517946370,7640,7640,7640,7640,0
|
|
20230705,165200,517946370,7640,7640,7640,7640,0
|
|
20230705,165100,517946370,7640,7640,7640,7640,0
|
|
20230705,165000,517946370,7640,7640,7640,7640,0
|
|
20230705,164900,517946370,7640,7640,7640,7640,0
|
|
20230705,164800,517946370,7640,7640,7640,7640,0
|
|
20230705,164700,517946370,7640,7640,7640,7640,0
|
|
20230705,164600,517946370,7640,7640,7640,7640,0
|
|
20230705,164500,517946370,7640,7640,7640,7640,0
|
|
20230705,164400,517946370,7640,7640,7640,7640,0
|
|
20230705,164300,517946370,7640,7640,7640,7640,0
|
|
20230705,164200,517946370,7640,7640,7640,7640,0
|
|
20230705,164100,517946370,7640,7640,7640,7640,0
|
|
20230705,164000,517946370,7640,7640,7640,7640,0
|
|
20230705,163900,517946370,7640,7640,7640,7640,0
|
|
20230705,163800,517946370,7640,7640,7640,7640,674
|
|
20230705,163700,517946370,7640,7640,7640,7640,0
|
|
20230705,163600,517946370,7640,7640,7640,7640,0
|
|
20230705,163500,517946370,7640,7640,7640,7640,0
|
|
20230705,163400,517946370,7640,7640,7640,7640,0
|
|
20230705,163300,517946370,7640,7640,7640,7640,0
|
|
20230705,163200,517946370,7640,7640,7640,7640,0
|
|
20230705,163100,517946370,7640,7640,7640,7640,0
|
|
20230705,163000,517946370,7640,7640,7640,7640,0
|
|
20230705,162900,517946370,7640,7640,7640,7640,0
|
|
20230705,162800,517946370,7640,7640,7640,7640,0
|
|
20230705,162700,517946370,7640,7640,7640,7640,0
|
|
20230705,162600,517946370,7640,7640,7640,7640,0
|
|
20230705,162500,517946370,7640,7640,7640,7640,0
|
|
20230705,162400,517946370,7640,7640,7640,7640,0
|
|
20230705,162300,517946370,7640,7640,7640,7640,0
|
|
20230705,162200,517946370,7640,7640,7640,7640,0
|
|
20230705,162100,517946370,7640,7640,7640,7640,0
|
|
20230705,162000,517946370,7640,7640,7640,7640,0
|
|
20230705,161900,517946370,7640,7640,7640,7640,0
|
|
20230705,161800,517946370,7640,7640,7640,7640,0
|
|
20230705,161700,517946370,7640,7640,7640,7640,0
|
|
20230705,161600,517946370,7640,7640,7640,7640,0
|
|
20230705,161500,517946370,7640,7640,7640,7640,0
|
|
20230705,161400,517946370,7640,7640,7640,7640,0
|
|
20230705,161300,517946370,7640,7640,7640,7640,0
|
|
20230705,161200,517946370,7640,7640,7640,7640,0
|
|
20230705,161100,517946370,7640,7640,7640,7640,0
|
|
20230705,161000,517946370,7640,7640,7640,7640,0
|
|
20230705,160900,517946370,7640,7640,7640,7640,0
|
|
20230705,160800,517946370,7640,7640,7640,7640,674
|
|
20230705,160700,517946370,7640,7640,7640,7640,0
|
|
20230705,160600,517946370,7640,7640,7640,7640,0
|
|
20230705,160500,517946370,7640,7640,7640,7640,0
|
|
20230705,160400,517946370,7640,7640,7640,7640,0
|
|
20230705,160300,517946370,7640,7640,7640,7640,0
|
|
20230705,160200,517946370,7640,7640,7640,7640,0
|
|
20230705,160100,517946370,7640,7640,7640,7640,0
|
|
20230705,160000,517946370,7640,7640,7640,7640,0
|
|
20230705,155900,517946370,7640,7640,7640,7640,0
|
|
20230705,155800,517946370,7640,7640,7640,7640,0
|
|
20230705,155700,517946370,7640,7640,7640,7640,0
|
|
20230705,155600,517946370,7640,7640,7640,7640,0
|
|
20230705,155500,517946370,7640,7640,7640,7640,0
|
|
20230705,155400,517946370,7640,7640,7640,7640,0
|
|
20230705,155300,517946370,7640,7640,7640,7640,0
|
|
20230705,155200,517946370,7640,7640,7640,7640,0
|
|
20230705,155100,517946370,7640,7640,7640,7640,0
|
|
20230705,155000,517946370,7640,7640,7640,7640,0
|
|
20230705,154900,517946370,7640,7640,7640,7640,0
|
|
20230705,154800,517946370,7640,7640,7640,7640,0
|
|
20230705,154700,517946370,7640,7640,7640,7640,0
|
|
20230705,154600,517946370,7640,7640,7640,7640,0
|
|
20230705,154500,517946370,7640,7640,7640,7640,0
|
|
20230705,154400,517946370,7640,7640,7640,7640,0
|
|
20230705,154300,517946370,7640,7640,7640,7640,0
|
|
20230705,154200,517946370,7640,7640,7640,7640,0
|
|
20230705,154100,517946370,7640,7640,7640,7640,0
|
|
20230705,154000,517946370,7640,7640,7640,7640,0
|
|
20230705,153900,517946370,7640,7640,7640,7640,0
|
|
20230705,153800,517946370,7640,7640,7640,7640,674
|
|
20230705,153700,517946370,7640,7640,7640,7640,0
|
|
20230705,153600,517946370,7640,7640,7640,7640,0
|
|
20230705,153500,517946370,7640,7640,7640,7640,0
|
|
20230705,153400,517946370,7640,7640,7640,7640,0
|
|
20230705,153300,517946370,7640,7640,7640,7640,0
|
|
20230705,153200,517946370,7640,7640,7640,7640,0
|
|
20230705,153100,517946370,7640,7640,7640,7640,0
|
|
20230705,153000,517946370,7640,7640,7640,7640,674
|
|
20230705,152900,512797010,7680,7680,7680,7680,0
|
|
20230705,152800,512797010,7680,7680,7680,7680,0
|
|
20230705,152700,512797010,7680,7680,7680,7680,0
|
|
20230705,152600,512797010,7680,7680,7680,7680,0
|
|
20230705,152500,512797010,7680,7680,7680,7680,0
|
|
20230705,152400,512797010,7680,7680,7680,7680,0
|
|
20230705,152300,512797010,7680,7680,7680,7680,0
|
|
20230705,152200,512797010,7680,7680,7680,7680,0
|
|
20230705,152100,512797010,7680,7680,7680,7680,0
|
|
20230705,152000,512797010,7680,7680,7680,7680,0
|
|
20230705,151900,512797010,7680,7680,7680,7680,200
|
|
20230705,151800,511261010,7680,7680,7680,7680,0
|
|
20230705,151700,511261010,7680,7680,7680,7680,631
|
|
20230705,151600,506414930,7650,7650,7650,7650,89
|
|
20230705,151500,505734080,7650,7650,7650,7650,1
|
|
20230705,151400,505726430,7660,7660,7660,7660,0
|
|
20230705,151300,505726430,7660,7660,7660,7660,111
|
|
20230705,151200,504876170,7650,7650,7650,7650,28
|
|
20230705,151100,504661970,7650,7650,7650,7650,0
|
|
20230705,151000,504661970,7650,7650,7650,7650,0
|
|
20230705,150900,504661970,7650,7650,7650,7650,0
|
|
20230705,150800,504661970,7650,7650,7650,7650,0
|
|
20230705,150700,504661970,7650,7650,7650,7650,0
|
|
20230705,150600,504661970,7650,7650,7650,7650,0
|
|
20230705,150500,504661970,7650,7650,7650,7650,65
|
|
20230705,150400,504164720,7660,7660,7660,7660,0
|
|
20230705,150300,504164720,7660,7660,7660,7660,20
|
|
20230705,150200,504011520,7680,7680,7680,7680,0
|
|
20230705,150100,504011520,7680,7680,7690,7680,1254
|
|
20230705,150000,494374320,7680,7680,7680,7680,0
|
|
20230705,145900,494374320,7680,7650,7680,7650,1513
|
|
20230705,145800,482754870,7680,7680,7680,7680,0
|
|
20230705,145700,482754870,7680,7680,7680,7680,2
|
|
20230705,145600,482739510,7650,7650,7650,7650,0
|
|
20230705,145500,482739510,7650,7650,7650,7650,0
|
|
20230705,145400,482739510,7650,7650,7650,7650,0
|
|
20230705,145300,482739510,7650,7650,7650,7650,0
|
|
20230705,145200,482739510,7650,7650,7650,7650,0
|
|
20230705,145100,482739510,7650,7670,7670,7650,106
|
|
20230705,145000,481926610,7670,7670,7670,7670,0
|
|
20230705,144900,481926610,7670,7670,7670,7670,0
|
|
20230705,144800,481926610,7670,7670,7670,7670,0
|
|
20230705,144700,481926610,7670,7670,7670,7670,10
|
|
20230705,144600,481849910,7670,7670,7670,7670,0
|
|
20230705,144500,481849910,7670,7670,7670,7670,0
|
|
20230705,144400,481849910,7670,7670,7680,7670,307
|
|
20230705,144300,479495150,7660,7660,7660,7660,2
|
|
20230705,144200,479479830,7660,7660,7660,7660,3
|
|
20230705,144100,479456850,7640,7640,7640,7640,0
|
|
20230705,144000,479456850,7640,7640,7640,7640,100
|
|
20230705,143900,478692850,7640,7640,7640,7640,59
|
|
20230705,143800,478242090,7640,7640,7640,7640,350
|
|
20230705,143700,475568090,7640,7640,7640,7640,0
|
|
20230705,143600,475568090,7640,7640,7640,7640,1
|
|
20230705,143500,475560450,7640,7640,7640,7640,0
|
|
20230705,143400,475560450,7640,7660,7660,7640,925
|
|
20230705,143300,468475450,7660,7650,7660,7650,106
|
|
20230705,143200,467664380,7650,7650,7650,7650,0
|
|
20230705,143100,467664380,7650,7650,7650,7650,0
|
|
20230705,143000,467664380,7650,7650,7650,7650,0
|
|
20230705,142900,467664380,7650,7650,7650,7650,5
|
|
20230705,142800,467626130,7650,7650,7650,7650,5
|
|
20230705,142700,467587880,7650,7650,7650,7650,5
|
|
20230705,142600,467549630,7650,7650,7650,7650,1
|
|
20230705,142500,467541980,7650,7660,7660,7650,33
|
|
20230705,142400,467289210,7650,7650,7650,7650,0
|
|
20230705,142300,467289210,7650,7650,7650,7650,1
|
|
20230705,142200,467281560,7650,7650,7650,7650,125
|
|
20230705,142100,466325310,7650,7650,7650,7650,18
|
|
20230705,142000,466187610,7650,7660,7660,7650,501
|
|
20230705,141900,462354950,7660,7660,7660,7660,4
|
|
20230705,141800,462324310,7660,7660,7660,7660,27
|
|
20230705,141700,462117490,7660,7660,7660,7660,725
|
|
20230705,141600,456563990,7690,7690,7690,7690,0
|
|
20230705,141500,456563990,7690,7690,7690,7690,0
|
|
20230705,141400,456563990,7690,7690,7690,7690,0
|
|
20230705,141300,456563990,7690,7690,7690,7690,0
|
|
20230705,141200,456563990,7690,7690,7690,7690,0
|
|
20230705,141100,456563990,7690,7690,7690,7690,0
|
|
20230705,141000,456563990,7690,7690,7690,7690,0
|
|
20230705,140900,456563990,7690,7690,7690,7690,6
|
|
20230705,140800,456517850,7690,7690,7690,7690,0
|
|
20230705,140700,456517850,7690,7690,7690,7690,10
|
|
20230705,140600,456440950,7670,7670,7670,7670,0
|
|
20230705,140500,456440950,7670,7670,7670,7670,0
|
|
20230705,140400,456440950,7670,7670,7670,7670,0
|
|
20230705,140300,456440950,7670,7670,7670,7670,0
|
|
20230705,140200,456440950,7670,7670,7670,7670,0
|
|
20230705,140100,456440950,7670,7670,7670,7670,0
|
|
20230705,140000,456440950,7670,7680,7680,7670,25
|
|
20230705,135900,456249160,7670,7670,7670,7670,0
|
|
20230705,135800,456249160,7670,7670,7670,7670,694
|
|
20230705,135700,450926180,7670,7670,7670,7670,15
|
|
20230705,135600,450811130,7680,7680,7680,7680,0
|
|
20230705,135500,450811130,7680,7680,7680,7680,0
|
|
20230705,135400,450811130,7680,7680,7680,7680,0
|
|
20230705,135300,450811130,7680,7680,7680,7680,9
|
|
20230705,135200,450742010,7680,7670,7680,7670,16
|
|
20230705,135100,450619210,7670,7670,7670,7670,233
|
|
20230705,135000,448832100,7690,7690,7690,7690,0
|
|
20230705,134900,448832100,7690,7690,7690,7690,0
|
|
20230705,134800,448832100,7690,7690,7690,7690,2
|
|
20230705,134700,448816720,7690,7670,7690,7670,257
|
|
20230705,134600,446840660,7690,7680,7690,7680,210
|
|
20230705,134500,445227850,7670,7670,7670,7670,50
|
|
20230705,134400,444844350,7670,7680,7680,7670,3
|
|
20230705,134300,444821320,7680,7680,7680,7680,0
|
|
20230705,134200,444821320,7680,7680,7680,7680,4
|
|
20230705,134100,444790600,7690,7690,7690,7690,0
|
|
20230705,134000,444790600,7690,7690,7690,7690,0
|
|
20230705,133900,444790600,7690,7690,7690,7690,0
|
|
20230705,133800,444790600,7690,7690,7690,7690,0
|
|
20230705,133700,444790600,7690,7690,7690,7690,0
|
|
20230705,133600,444790600,7690,7690,7690,7690,0
|
|
20230705,133500,444790600,7690,7690,7690,7690,0
|
|
20230705,133400,444790600,7690,7680,7690,7680,300
|
|
20230705,133300,442483670,7660,7660,7660,7660,0
|
|
20230705,133200,442483670,7660,7660,7660,7660,0
|
|
20230705,133100,442483670,7660,7660,7660,7660,0
|
|
20230705,133000,442483670,7660,7660,7660,7660,0
|
|
20230705,132900,442483670,7660,7660,7660,7660,0
|
|
20230705,132800,442483670,7660,7670,7670,7660,200
|
|
20230705,132700,440950270,7690,7690,7690,7690,1
|
|
20230705,132600,440942580,7690,7690,7690,7690,8
|
|
20230705,132500,440881060,7670,7670,7670,7670,0
|
|
20230705,132400,440881060,7670,7670,7670,7670,0
|
|
20230705,132300,440881060,7670,7670,7670,7670,0
|
|
20230705,132200,440881060,7670,7670,7670,7670,0
|
|
20230705,132100,440881060,7670,7670,7670,7670,0
|
|
20230705,132000,440881060,7670,7670,7670,7670,10
|
|
20230705,131900,440804360,7670,7700,7700,7670,47
|
|
20230705,131800,440443360,7700,7700,7700,7700,0
|
|
20230705,131700,440443360,7700,7700,7700,7700,0
|
|
20230705,131600,440443360,7700,7700,7700,7700,339
|
|
20230705,131500,437833060,7700,7690,7700,7680,166
|
|
20230705,131400,436555760,7690,7690,7690,7690,17
|
|
20230705,131300,436425030,7670,7670,7670,7670,0
|
|
20230705,131200,436425030,7670,7670,7670,7670,0
|
|
20230705,131100,436425030,7670,7670,7670,7670,0
|
|
20230705,131000,436425030,7670,7670,7670,7670,0
|
|
20230705,130900,436425030,7670,7710,7710,7670,431
|
|
20230705,130800,433119180,7710,7710,7710,7710,0
|
|
20230705,130700,433119180,7710,7700,7710,7700,200
|
|
20230705,130600,431578330,7660,7670,7670,7660,98
|
|
20230705,130500,430826680,7700,7700,7700,7700,0
|
|
20230705,130400,430826680,7700,7700,7700,7700,0
|
|
20230705,130300,430826680,7700,7700,7700,7700,0
|
|
20230705,130200,430826680,7700,7700,7700,7700,0
|
|
20230705,130100,430826680,7700,7700,7700,7700,10
|
|
20230705,130000,430749680,7700,7700,7700,7700,0
|
|
20230705,125900,430749680,7700,7700,7700,7700,6
|
|
20230705,125800,430703480,7710,7710,7710,7710,0
|
|
20230705,125700,430703480,7710,7710,7710,7710,0
|
|
20230705,125600,430703480,7710,7710,7710,7710,35
|
|
20230705,125500,430433630,7710,7710,7710,7710,0
|
|
20230705,125400,430433630,7710,7710,7710,7710,0
|
|
20230705,125300,430433630,7710,7710,7710,7710,100
|
|
20230705,125200,429662630,7720,7710,7720,7710,200
|
|
20230705,125100,428118640,7670,7670,7670,7670,0
|
|
20230705,125000,428118640,7670,7670,7670,7670,0
|
|
20230705,124900,428118640,7670,7670,7670,7670,34
|
|
20230705,124800,427857860,7720,7720,7720,7720,0
|
|
20230705,124700,427857860,7720,7720,7720,7720,1
|
|
20230705,124600,427850140,7720,7720,7720,7720,110
|
|
20230705,124500,427000940,7720,7720,7720,7720,0
|
|
20230705,124400,427000940,7720,7720,7720,7720,10
|
|
20230705,124300,426923740,7710,7690,7710,7690,344
|
|
20230705,124200,424272240,7660,7660,7660,7660,0
|
|
20230705,124100,424272240,7660,7660,7660,7660,0
|
|
20230705,124000,424272240,7660,7660,7660,7660,0
|
|
20230705,123900,424272240,7660,7660,7660,7660,0
|
|
20230705,123800,424272240,7660,7660,7660,7660,87
|
|
20230705,123700,423605820,7660,7660,7660,7660,1
|
|
20230705,123600,423598160,7660,7660,7660,7660,0
|
|
20230705,123500,423598160,7660,7660,7660,7660,0
|
|
20230705,123400,423598160,7660,7660,7660,7660,0
|
|
20230705,123300,423598160,7660,7660,7660,7660,0
|
|
20230705,123200,423598160,7660,7660,7660,7660,0
|
|
20230705,123100,423598160,7660,7660,7660,7660,0
|
|
20230705,123000,423598160,7660,7660,7660,7660,0
|
|
20230705,122900,423598160,7660,7660,7660,7660,0
|
|
20230705,122800,423598160,7660,7660,7660,7660,0
|
|
20230705,122700,423598160,7660,7660,7660,7660,0
|
|
20230705,122600,423598160,7660,7660,7660,7660,0
|
|
20230705,122500,423598160,7660,7660,7660,7660,0
|
|
20230705,122400,423598160,7660,7690,7690,7660,1011
|
|
20230705,122300,415839730,7700,7700,7700,7700,9
|
|
20230705,122200,415770430,7700,7690,7700,7690,288
|
|
20230705,122100,413554810,7690,7690,7690,7690,0
|
|
20230705,122000,413554810,7690,7690,7690,7690,0
|
|
20230705,121900,413554810,7690,7690,7690,7690,0
|
|
20230705,121800,413554810,7690,7690,7690,7690,0
|
|
20230705,121700,413554810,7690,7690,7690,7690,0
|
|
20230705,121600,413554810,7690,7690,7690,7690,0
|
|
20230705,121500,413554810,7690,7690,7690,7690,0
|
|
20230705,121400,413554810,7690,7690,7690,7690,2
|
|
20230705,121300,413539430,7660,7660,7660,7660,0
|
|
20230705,121200,413539430,7660,7660,7660,7660,0
|
|
20230705,121100,413539430,7660,7660,7660,7660,0
|
|
20230705,121000,413539430,7660,7660,7660,7660,0
|
|
20230705,120900,413539430,7660,7660,7660,7660,0
|
|
20230705,120800,413539430,7660,7660,7660,7660,303
|
|
20230705,120700,411218450,7650,7650,7650,7650,0
|
|
20230705,120600,411218450,7650,7650,7650,7650,0
|
|
20230705,120500,411218450,7650,7650,7650,7650,0
|
|
20230705,120400,411218450,7650,7650,7650,7650,0
|
|
20230705,120300,411218450,7650,7650,7650,7650,0
|
|
20230705,120200,411218450,7650,7690,7690,7650,69
|
|
20230705,120100,410689700,7720,7720,7720,7720,0
|
|
20230705,120000,410689700,7720,7720,7720,7720,0
|
|
20230705,115900,410689700,7720,7720,7720,7720,29
|
|
20230705,115800,410465820,7720,7720,7720,7720,5
|
|
20230705,115700,410427220,7720,7720,7720,7720,0
|
|
20230705,115600,410427220,7720,7720,7720,7720,0
|
|
20230705,115500,410427220,7720,7720,7720,7720,2
|
|
20230705,115400,410411780,7740,7740,7740,7740,0
|
|
20230705,115300,410411780,7740,7740,7740,7740,0
|
|
20230705,115200,410411780,7740,7740,7740,7740,0
|
|
20230705,115100,410411780,7740,7740,7740,7740,0
|
|
20230705,115000,410411780,7740,7730,7740,7730,32
|
|
20230705,114900,410164210,7740,7740,7740,7740,0
|
|
20230705,114800,410164210,7740,7700,7740,7700,250
|
|
20230705,114700,408234080,7700,7700,7700,7700,74
|
|
20230705,114600,407664280,7650,7670,7700,7650,500
|
|
20230705,114500,403829710,7660,7660,7660,7660,0
|
|
20230705,114400,403829710,7660,7660,7660,7660,2
|
|
20230705,114300,403814390,7660,7660,7660,7660,70
|
|
20230705,114200,403278190,7660,7660,7660,7660,0
|
|
20230705,114100,403278190,7660,7660,7660,7660,0
|
|
20230705,114000,403278190,7660,7660,7660,7660,0
|
|
20230705,113900,403278190,7660,7660,7660,7660,0
|
|
20230705,113800,403278190,7660,7660,7660,7660,0
|
|
20230705,113700,403278190,7660,7660,7660,7660,0
|
|
20230705,113600,403278190,7660,7660,7660,7660,0
|
|
20230705,113500,403278190,7660,7660,7660,7660,1
|
|
20230705,113400,403270530,7660,7660,7660,7660,5
|
|
20230705,113300,403232230,7660,7660,7660,7660,1
|
|
20230705,113200,403224570,7660,7660,7660,7660,0
|
|
20230705,113100,403224570,7660,7660,7660,7660,0
|
|
20230705,113000,403224570,7660,7660,7660,7660,0
|
|
20230705,112900,403224570,7660,7660,7660,7660,0
|
|
20230705,112800,403224570,7660,7660,7660,7660,0
|
|
20230705,112700,403224570,7660,7660,7660,7660,0
|
|
20230705,112600,403224570,7660,7660,7660,7660,100
|
|
20230705,112500,402458570,7660,7660,7660,7660,77
|
|
20230705,112400,401868750,7670,7670,7670,7670,86
|
|
20230705,112300,401209130,7670,7670,7670,7670,27
|
|
20230705,112200,401002040,7680,7680,7680,7680,14
|
|
20230705,112100,400894520,7680,7670,7680,7670,14
|
|
20230705,112000,400787030,7670,7680,7680,7670,33
|
|
20230705,111900,400533860,7680,7690,7690,7680,630
|
|
20230705,111800,395689200,7690,7690,7690,7690,1
|
|
20230705,111700,395681510,7700,7720,7720,7700,40
|
|
20230705,111600,395373440,7730,7700,7730,7700,8
|
|
20230705,111500,395311720,7700,7690,7700,7690,33
|
|
20230705,111400,395057910,7690,7690,7690,7690,0
|
|
20230705,111300,395057910,7690,7690,7690,7690,32
|
|
20230705,111200,394811830,7690,7700,7700,7670,1093
|
|
20230705,111100,386413520,7690,7750,7750,7690,2527
|
|
20230705,111000,366910750,7730,7730,7730,7730,0
|
|
20230705,110900,366910750,7730,7730,7730,7730,0
|
|
20230705,110800,366910750,7730,7730,7730,7730,0
|
|
20230705,110700,366910750,7730,7730,7730,7730,0
|
|
20230705,110600,366910750,7730,7730,7730,7730,3
|
|
20230705,110500,366887560,7730,7750,7750,7730,43
|
|
20230705,110400,366554770,7740,7740,7740,7740,213
|
|
20230705,110300,364906150,7750,7760,7760,7750,258
|
|
20230705,110200,362906070,7760,7760,7760,7760,49
|
|
20230705,110100,362525830,7760,7770,7770,7760,15
|
|
20230705,110000,362409420,7770,7770,7770,7770,0
|
|
20230705,105900,362409420,7770,7770,7770,7770,23
|
|
20230705,105800,362230710,7780,7760,7780,7760,395
|
|
20230705,105700,359158450,7760,7760,7760,7760,73
|
|
20230705,105600,358591970,7770,7770,7770,7770,8
|
|
20230705,105500,358529810,7780,7780,7780,7780,39
|
|
20230705,105400,358226390,7780,7760,7780,7760,1139
|
|
20230705,105300,349374360,7760,7760,7760,7760,24
|
|
20230705,105200,349188120,7760,7770,7770,7760,109
|
|
20230705,105100,348342190,7770,7760,7770,7760,524
|
|
20230705,105000,344275730,7760,7760,7760,7760,100
|
|
20230705,104900,343499730,7760,7750,7760,7740,310
|
|
20230705,104800,341095210,7740,7740,7740,7740,341
|
|
20230705,104700,338455870,7740,7740,7750,7740,800
|
|
20230705,104600,332262370,7730,7730,7730,7730,0
|
|
20230705,104500,332262370,7730,7730,7730,7730,160
|
|
20230705,104400,331025570,7750,7750,7750,7750,0
|
|
20230705,104300,331025570,7750,7730,7750,7730,340
|
|
20230705,104200,328394700,7700,7720,7720,7700,234
|
|
20230705,104100,326591510,7720,7710,7720,7710,10
|
|
20230705,104000,326514380,7730,7720,7730,7720,213
|
|
20230705,103900,324868730,7720,7730,7730,7720,316
|
|
20230705,103800,322428210,7730,7730,7730,7730,3
|
|
20230705,103700,322405020,7740,7740,7740,7740,100
|
|
20230705,103600,321631020,7740,7730,7740,7730,194
|
|
20230705,103500,320130460,7720,7740,7740,7720,159
|
|
20230705,103400,318900080,7740,7710,7740,7710,907
|
|
20230705,103300,311892130,7720,7720,7720,7720,0
|
|
20230705,103200,311892130,7720,7720,7720,7720,0
|
|
20230705,103100,311892130,7720,7690,7720,7690,35
|
|
20230705,103000,311622020,7720,7720,7720,7720,0
|
|
20230705,102900,311622020,7720,7720,7720,7720,7
|
|
20230705,102800,311567980,7730,7700,7730,7700,688
|
|
20230705,102700,306259340,7680,7700,7700,7680,340
|
|
20230705,102600,303642540,7710,7710,7710,7710,300
|
|
20230705,102500,301329540,7710,7700,7710,7670,334
|
|
20230705,102400,298764580,7710,7710,7710,7710,5
|
|
20230705,102300,298726030,7670,7700,7700,7670,883
|
|
20230705,102200,291937280,7700,7700,7700,7700,402
|
|
20230705,102100,288841880,7710,7670,7710,7670,477
|
|
20230705,102000,285169800,7680,7680,7680,7680,0
|
|
20230705,101900,285169800,7680,7680,7680,7680,12
|
|
20230705,101800,285077640,7690,7690,7690,7690,131
|
|
20230705,101700,284070250,7690,7690,7690,7690,0
|
|
20230705,101600,284070250,7690,7680,7690,7680,481
|
|
20230705,101500,280376050,7680,7680,7680,7680,27
|
|
20230705,101400,280168690,7680,7680,7680,7670,544
|
|
20230705,101300,275990830,7680,7680,7680,7680,218
|
|
20230705,101200,274316590,7690,7690,7700,7690,319
|
|
20230705,101100,271860610,7700,7680,7700,7680,88
|
|
20230705,101000,271184070,7670,7690,7700,7670,1480
|
|
20230705,100900,259799770,7700,7700,7700,7670,189
|
|
20230705,100800,258348820,7670,7700,7700,7670,433
|
|
20230705,100700,255026460,7700,7700,7700,7700,266
|
|
20230705,100600,252978260,7690,7700,7730,7690,1879
|
|
20230705,100500,238508160,7740,7720,7790,7700,2115
|
|
20230705,100400,222158860,7790,7670,7800,7670,6112
|
|
20230705,100300,174984620,7670,7650,7680,7630,1305
|
|
20230705,100200,164983560,7650,7640,7660,7640,1098
|
|
20230705,100100,156583780,7640,7640,7640,7640,65
|
|
20230705,100000,156087180,7610,7610,7610,7610,0
|
|
20230705,095900,156087180,7610,7620,7620,7610,1000
|
|
20230705,095800,148474110,7630,7630,7630,7630,27
|
|
20230705,095700,148268100,7630,7630,7630,7630,0
|
|
20230705,095600,148268100,7630,7640,7670,7630,1051
|
|
20230705,095500,140233810,7630,7630,7640,7630,11
|
|
20230705,095400,140149830,7620,7610,7670,7610,1618
|
|
20230705,095300,127798220,7610,7620,7620,7610,250
|
|
20230705,095200,125895620,7620,7590,7620,7590,3235
|
|
20230705,095100,101291390,7600,7600,7600,7600,0
|
|
20230705,095000,101291390,7600,7600,7600,7600,0
|
|
20230705,094900,101291390,7600,7600,7600,7600,8
|
|
20230705,094800,101230590,7600,7600,7600,7600,86
|
|
20230705,094700,100576990,7600,7610,7610,7600,369
|
|
20230705,094600,97772580,7610,7600,7610,7600,280
|
|
20230705,094500,95642160,7590,7590,7590,7590,10
|
|
20230705,094400,95566260,7600,7570,7600,7570,520
|
|
20230705,094300,91615480,7570,7590,7600,7570,69
|
|
20230705,094200,91091860,7590,7600,7600,7590,209
|
|
20230705,094100,89503530,7600,7600,7600,7600,0
|
|
20230705,094000,89503530,7600,7590,7600,7590,1252
|
|
20230705,093900,79991830,7600,7600,7600,7600,0
|
|
20230705,093800,79991830,7600,7600,7600,7600,0
|
|
20230705,093700,79991830,7600,7580,7600,7580,21
|
|
20230705,093600,79832630,7560,7580,7600,7560,1115
|
|
20230705,093500,71380260,7560,7580,7600,7550,416
|
|
20230705,093400,68222530,7590,7570,7590,7540,41
|
|
20230705,093300,67913070,7590,7590,7590,7590,5
|
|
20230705,093200,67875120,7540,7540,7540,7540,0
|
|
20230705,093100,67875120,7540,7550,7590,7540,1020
|
|
20230705,093000,60147820,7550,7500,7550,7500,296
|
|
20230705,092900,57913670,7550,7550,7550,7550,77
|
|
20230705,092800,57332320,7500,7500,7500,7500,0
|
|
20230705,092700,57332320,7500,7500,7500,7500,721
|
|
20230705,092600,51924820,7500,7500,7500,7500,1
|
|
20230705,092500,51917320,7490,7490,7490,7490,0
|
|
20230705,092400,51917320,7490,7530,7550,7490,594
|
|
20230705,092300,47466790,7490,7490,7490,7490,0
|
|
20230705,092200,47466790,7490,7490,7490,7490,0
|
|
20230705,092100,47466790,7490,7530,7530,7490,550
|
|
20230705,092000,43344190,7530,7560,7560,7530,28
|
|
20230705,091900,43132900,7520,7520,7520,7520,1
|
|
20230705,091800,43125380,7510,7500,7570,7490,84
|
|
20230705,091700,42494340,7490,7540,7570,7490,57
|
|
20230705,091600,42065280,7490,7490,7490,7490,0
|
|
20230705,091500,42065280,7490,7490,7490,7490,0
|
|
20230705,091400,42065280,7490,7490,7490,7490,9
|
|
20230705,091300,41997870,7460,7510,7520,7460,3192
|
|
20230705,091200,18181210,7540,7530,7540,7530,26
|
|
20230705,091100,17985230,7540,7540,7540,7540,0
|
|
20230705,091000,17985230,7540,7540,7550,7540,148
|
|
20230705,090900,16868270,7540,7540,7540,7540,35
|
|
20230705,090800,16604370,7550,7550,7550,7550,0
|
|
20230705,090700,16604370,7550,7550,7550,7550,0
|
|
20230705,090600,16604370,7550,7510,7550,7510,500
|
|
20230705,090500,12831660,7450,7450,7450,7450,478
|
|
20230705,090400,9270560,7440,7510,7510,7440,20
|
|
20230705,090300,9121050,7430,7430,7430,7430,0
|
|
20230705,090200,9121050,7430,7480,7580,7430,117
|
|
20230705,090100,8243620,7420,7420,7420,7420,0
|
|
20230705,090000,8243620,7420,7420,7420,7420,1111
|