625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,192200,734084270,6200,6200,6200,6200,2171
|
|
20230712,192100,734084270,6200,6200,6200,6200,0
|
|
20230712,192000,734084270,6200,6200,6200,6200,0
|
|
20230712,191900,734084270,6200,6200,6200,6200,0
|
|
20230712,191800,734084270,6200,6200,6200,6200,0
|
|
20230712,191700,734084270,6200,6200,6200,6200,0
|
|
20230712,191600,734084270,6200,6200,6200,6200,0
|
|
20230712,191500,734084270,6200,6200,6200,6200,0
|
|
20230712,191400,734084270,6200,6200,6200,6200,0
|
|
20230712,191300,734084270,6200,6200,6200,6200,0
|
|
20230712,191200,734084270,6200,6200,6200,6200,0
|
|
20230712,191100,734084270,6200,6200,6200,6200,0
|
|
20230712,191000,734084270,6200,6200,6200,6200,0
|
|
20230712,190900,734084270,6200,6200,6200,6200,0
|
|
20230712,190800,734084270,6200,6200,6200,6200,0
|
|
20230712,190700,734084270,6200,6200,6200,6200,0
|
|
20230712,190600,734084270,6200,6200,6200,6200,0
|
|
20230712,190500,734084270,6200,6200,6200,6200,0
|
|
20230712,190400,734084270,6200,6200,6200,6200,0
|
|
20230712,190300,734084270,6200,6200,6200,6200,0
|
|
20230712,190200,734084270,6200,6200,6200,6200,0
|
|
20230712,190100,734084270,6200,6200,6200,6200,0
|
|
20230712,190000,734084270,6200,6200,6200,6200,0
|
|
20230712,185900,734084270,6200,6200,6200,6200,0
|
|
20230712,185800,734084270,6200,6200,6200,6200,0
|
|
20230712,185700,734084270,6200,6200,6200,6200,0
|
|
20230712,185600,734084270,6200,6200,6200,6200,0
|
|
20230712,185500,734084270,6200,6200,6200,6200,0
|
|
20230712,185400,734084270,6200,6200,6200,6200,0
|
|
20230712,185300,734084270,6200,6200,6200,6200,0
|
|
20230712,185200,734084270,6200,6200,6200,6200,2171
|
|
20230712,185100,734084270,6200,6200,6200,6200,0
|
|
20230712,185000,734084270,6200,6200,6200,6200,0
|
|
20230712,184900,734084270,6200,6200,6200,6200,0
|
|
20230712,184800,734084270,6200,6200,6200,6200,0
|
|
20230712,184700,734084270,6200,6200,6200,6200,0
|
|
20230712,184600,734084270,6200,6200,6200,6200,0
|
|
20230712,184500,734084270,6200,6200,6200,6200,0
|
|
20230712,184400,734084270,6200,6200,6200,6200,0
|
|
20230712,184300,734084270,6200,6200,6200,6200,0
|
|
20230712,184200,734084270,6200,6200,6200,6200,0
|
|
20230712,184100,734084270,6200,6200,6200,6200,0
|
|
20230712,184000,734084270,6200,6200,6200,6200,0
|
|
20230712,183900,734084270,6200,6200,6200,6200,0
|
|
20230712,183800,734084270,6200,6200,6200,6200,0
|
|
20230712,183700,734084270,6200,6200,6200,6200,0
|
|
20230712,183600,734084270,6200,6200,6200,6200,0
|
|
20230712,183500,734084270,6200,6200,6200,6200,0
|
|
20230712,183400,734084270,6200,6200,6200,6200,0
|
|
20230712,183300,734084270,6200,6200,6200,6200,0
|
|
20230712,183200,734084270,6200,6200,6200,6200,0
|
|
20230712,183100,734084270,6200,6200,6200,6200,0
|
|
20230712,183000,734084270,6200,6200,6200,6200,0
|
|
20230712,182900,734084270,6200,6200,6200,6200,0
|
|
20230712,182800,734084270,6200,6200,6200,6200,0
|
|
20230712,182700,734084270,6200,6200,6200,6200,0
|
|
20230712,182600,734084270,6200,6200,6200,6200,0
|
|
20230712,182500,734084270,6200,6200,6200,6200,0
|
|
20230712,182400,734084270,6200,6200,6200,6200,0
|
|
20230712,182300,734084270,6200,6200,6200,6200,0
|
|
20230712,182200,734084270,6200,6200,6200,6200,2171
|
|
20230712,182100,734084270,6200,6200,6200,6200,0
|
|
20230712,182000,734084270,6200,6200,6200,6200,0
|
|
20230712,181900,734084270,6200,6200,6200,6200,0
|
|
20230712,181800,734084270,6200,6200,6200,6200,0
|
|
20230712,181700,734084270,6200,6200,6200,6200,0
|
|
20230712,181600,734084270,6200,6200,6200,6200,0
|
|
20230712,181500,734084270,6200,6200,6200,6200,0
|
|
20230712,181400,734084270,6200,6200,6200,6200,0
|
|
20230712,181300,734084270,6200,6200,6200,6200,0
|
|
20230712,181200,734084270,6200,6200,6200,6200,0
|
|
20230712,181100,734084270,6200,6200,6200,6200,0
|
|
20230712,181000,734084270,6200,6200,6200,6200,0
|
|
20230712,180900,734084270,6200,6200,6200,6200,0
|
|
20230712,180800,734084270,6200,6200,6200,6200,0
|
|
20230712,180700,734084270,6200,6200,6200,6200,0
|
|
20230712,180600,734084270,6200,6200,6200,6200,0
|
|
20230712,180500,734084270,6200,6200,6200,6200,0
|
|
20230712,180400,734084270,6200,6200,6200,6200,0
|
|
20230712,180300,734084270,6200,6200,6200,6200,0
|
|
20230712,180200,734084270,6200,6200,6200,6200,0
|
|
20230712,180100,734084270,6200,6200,6200,6200,0
|
|
20230712,180000,734084270,6200,6200,6200,6200,0
|
|
20230712,175900,734084270,6200,6200,6200,6200,0
|
|
20230712,175800,734084270,6200,6200,6200,6200,0
|
|
20230712,175700,734084270,6200,6200,6200,6200,0
|
|
20230712,175600,734084270,6200,6200,6200,6200,0
|
|
20230712,175500,734084270,6200,6200,6200,6200,0
|
|
20230712,175400,734084270,6200,6200,6200,6200,0
|
|
20230712,175300,734084270,6200,6200,6200,6200,0
|
|
20230712,175200,734084270,6200,6200,6200,6200,2171
|
|
20230712,175100,734084270,6200,6200,6200,6200,0
|
|
20230712,175000,734084270,6200,6200,6200,6200,0
|
|
20230712,174900,734084270,6200,6200,6200,6200,0
|
|
20230712,174800,734084270,6200,6200,6200,6200,0
|
|
20230712,174700,734084270,6200,6200,6200,6200,0
|
|
20230712,174600,734084270,6200,6200,6200,6200,0
|
|
20230712,174500,734084270,6200,6200,6200,6200,0
|
|
20230712,174400,734084270,6200,6200,6200,6200,0
|
|
20230712,174300,734084270,6200,6200,6200,6200,0
|
|
20230712,174200,734084270,6200,6200,6200,6200,0
|
|
20230712,174100,734084270,6200,6200,6200,6200,0
|
|
20230712,174000,734084270,6200,6200,6200,6200,0
|
|
20230712,173900,734084270,6200,6200,6200,6200,0
|
|
20230712,173800,734084270,6200,6200,6200,6200,0
|
|
20230712,173700,734084270,6200,6200,6200,6200,0
|
|
20230712,173600,734084270,6200,6200,6200,6200,0
|
|
20230712,173500,734084270,6200,6200,6200,6200,0
|
|
20230712,173400,734084270,6200,6200,6200,6200,0
|
|
20230712,173300,734084270,6200,6200,6200,6200,0
|
|
20230712,173200,734084270,6200,6200,6200,6200,0
|
|
20230712,173100,734084270,6200,6200,6200,6200,0
|
|
20230712,173000,734084270,6200,6200,6200,6200,0
|
|
20230712,172900,734084270,6200,6200,6200,6200,0
|
|
20230712,172800,734084270,6200,6200,6200,6200,0
|
|
20230712,172700,734084270,6200,6200,6200,6200,0
|
|
20230712,172600,734084270,6200,6200,6200,6200,0
|
|
20230712,172500,734084270,6200,6200,6200,6200,0
|
|
20230712,172400,734084270,6200,6200,6200,6200,0
|
|
20230712,172300,734084270,6200,6200,6200,6200,0
|
|
20230712,172200,734084270,6200,6200,6200,6200,2171
|
|
20230712,172100,734084270,6200,6200,6200,6200,0
|
|
20230712,172000,734084270,6200,6200,6200,6200,0
|
|
20230712,171900,734084270,6200,6200,6200,6200,0
|
|
20230712,171800,734084270,6200,6200,6200,6200,0
|
|
20230712,171700,734084270,6200,6200,6200,6200,0
|
|
20230712,171600,734084270,6200,6200,6200,6200,0
|
|
20230712,171500,734084270,6200,6200,6200,6200,0
|
|
20230712,171400,734084270,6200,6200,6200,6200,0
|
|
20230712,171300,734084270,6200,6200,6200,6200,0
|
|
20230712,171200,734084270,6200,6200,6200,6200,0
|
|
20230712,171100,734084270,6200,6200,6200,6200,0
|
|
20230712,171000,734084270,6200,6200,6200,6200,0
|
|
20230712,170900,734084270,6200,6200,6200,6200,0
|
|
20230712,170800,734084270,6200,6200,6200,6200,0
|
|
20230712,170700,734084270,6200,6200,6200,6200,0
|
|
20230712,170600,734084270,6200,6200,6200,6200,0
|
|
20230712,170500,734084270,6200,6200,6200,6200,0
|
|
20230712,170400,734084270,6200,6200,6200,6200,0
|
|
20230712,170300,734084270,6200,6200,6200,6200,0
|
|
20230712,170200,734084270,6200,6200,6200,6200,0
|
|
20230712,170100,734084270,6200,6200,6200,6200,0
|
|
20230712,170000,734084270,6200,6200,6200,6200,0
|
|
20230712,165900,734084270,6200,6200,6200,6200,0
|
|
20230712,165800,734084270,6200,6200,6200,6200,0
|
|
20230712,165700,734084270,6200,6200,6200,6200,0
|
|
20230712,165600,734084270,6200,6200,6200,6200,0
|
|
20230712,165500,734084270,6200,6200,6200,6200,0
|
|
20230712,165400,734084270,6200,6200,6200,6200,0
|
|
20230712,165300,734084270,6200,6200,6200,6200,0
|
|
20230712,165200,734084270,6200,6200,6200,6200,2171
|
|
20230712,165100,734084270,6200,6200,6200,6200,0
|
|
20230712,165000,734084270,6200,6200,6200,6200,0
|
|
20230712,164900,734084270,6200,6200,6200,6200,0
|
|
20230712,164800,734084270,6200,6200,6200,6200,0
|
|
20230712,164700,734084270,6200,6200,6200,6200,0
|
|
20230712,164600,734084270,6200,6200,6200,6200,0
|
|
20230712,164500,734084270,6200,6200,6200,6200,0
|
|
20230712,164400,734084270,6200,6200,6200,6200,0
|
|
20230712,164300,734084270,6200,6200,6200,6200,0
|
|
20230712,164200,734084270,6200,6200,6200,6200,0
|
|
20230712,164100,734084270,6200,6200,6200,6200,0
|
|
20230712,164000,734084270,6200,6200,6200,6200,0
|
|
20230712,163900,734084270,6200,6200,6200,6200,0
|
|
20230712,163800,734084270,6200,6200,6200,6200,0
|
|
20230712,163700,734084270,6200,6200,6200,6200,0
|
|
20230712,163600,734084270,6200,6200,6200,6200,0
|
|
20230712,163500,734084270,6200,6200,6200,6200,0
|
|
20230712,163400,734084270,6200,6200,6200,6200,0
|
|
20230712,163300,734084270,6200,6200,6200,6200,0
|
|
20230712,163200,734084270,6200,6200,6200,6200,0
|
|
20230712,163100,734084270,6200,6200,6200,6200,0
|
|
20230712,163000,734084270,6200,6200,6200,6200,0
|
|
20230712,162900,734084270,6200,6200,6200,6200,0
|
|
20230712,162800,734084270,6200,6200,6200,6200,0
|
|
20230712,162700,734084270,6200,6200,6200,6200,0
|
|
20230712,162600,734084270,6200,6200,6200,6200,0
|
|
20230712,162500,734084270,6200,6200,6200,6200,0
|
|
20230712,162400,734084270,6200,6200,6200,6200,0
|
|
20230712,162300,734084270,6200,6200,6200,6200,0
|
|
20230712,162200,734084270,6200,6200,6200,6200,2171
|
|
20230712,162100,734084270,6200,6200,6200,6200,0
|
|
20230712,162000,734084270,6200,6200,6200,6200,0
|
|
20230712,161900,734084270,6200,6200,6200,6200,0
|
|
20230712,161800,734084270,6200,6200,6200,6200,0
|
|
20230712,161700,734084270,6200,6200,6200,6200,0
|
|
20230712,161600,734084270,6200,6200,6200,6200,0
|
|
20230712,161500,734084270,6200,6200,6200,6200,0
|
|
20230712,161400,734084270,6200,6200,6200,6200,0
|
|
20230712,161300,734084270,6200,6200,6200,6200,0
|
|
20230712,161200,734084270,6200,6200,6200,6200,0
|
|
20230712,161100,734084270,6200,6200,6200,6200,0
|
|
20230712,161000,734084270,6200,6200,6200,6200,0
|
|
20230712,160900,734084270,6200,6200,6200,6200,0
|
|
20230712,160800,734084270,6200,6200,6200,6200,0
|
|
20230712,160700,734084270,6200,6200,6200,6200,0
|
|
20230712,160600,734084270,6200,6200,6200,6200,0
|
|
20230712,160500,734084270,6200,6200,6200,6200,0
|
|
20230712,160400,734084270,6200,6200,6200,6200,0
|
|
20230712,160300,734084270,6200,6200,6200,6200,0
|
|
20230712,160200,734084270,6200,6200,6200,6200,0
|
|
20230712,160100,734084270,6200,6200,6200,6200,0
|
|
20230712,160000,734084270,6200,6200,6200,6200,0
|
|
20230712,155900,734084270,6200,6200,6200,6200,0
|
|
20230712,155800,734084270,6200,6200,6200,6200,0
|
|
20230712,155700,734084270,6200,6200,6200,6200,0
|
|
20230712,155600,734084270,6200,6200,6200,6200,0
|
|
20230712,155500,734084270,6200,6200,6200,6200,0
|
|
20230712,155400,734084270,6200,6200,6200,6200,0
|
|
20230712,155300,734084270,6200,6200,6200,6200,0
|
|
20230712,155200,734084270,6200,6200,6200,6200,2171
|
|
20230712,155100,734084270,6200,6200,6200,6200,0
|
|
20230712,155000,734084270,6200,6200,6200,6200,0
|
|
20230712,154900,734084270,6200,6200,6200,6200,0
|
|
20230712,154800,734084270,6200,6200,6200,6200,0
|
|
20230712,154700,734084270,6200,6200,6200,6200,0
|
|
20230712,154600,734084270,6200,6200,6200,6200,0
|
|
20230712,154500,734084270,6200,6200,6200,6200,0
|
|
20230712,154400,734084270,6200,6200,6200,6200,0
|
|
20230712,154300,734084270,6200,6200,6200,6200,0
|
|
20230712,154200,734084270,6200,6200,6200,6200,0
|
|
20230712,154100,734084270,6200,6200,6200,6200,0
|
|
20230712,154000,734084270,6200,6200,6200,6200,0
|
|
20230712,153900,734084270,6200,6200,6200,6200,0
|
|
20230712,153800,734084270,6200,6200,6200,6200,0
|
|
20230712,153700,734084270,6200,6200,6200,6200,0
|
|
20230712,153600,734084270,6200,6200,6200,6200,0
|
|
20230712,153500,734084270,6200,6200,6200,6200,0
|
|
20230712,153400,734084270,6200,6200,6200,6200,0
|
|
20230712,153300,734084270,6200,6200,6200,6200,0
|
|
20230712,153200,734084270,6200,6200,6200,6200,0
|
|
20230712,153100,734084270,6200,6200,6200,6200,0
|
|
20230712,153000,734084270,6200,6200,6200,6200,2171
|
|
20230712,152900,720624070,6210,6210,6210,6210,0
|
|
20230712,152800,720624070,6210,6210,6210,6210,0
|
|
20230712,152700,720624070,6210,6210,6210,6210,0
|
|
20230712,152600,720624070,6210,6210,6210,6210,0
|
|
20230712,152500,720624070,6210,6210,6210,6210,0
|
|
20230712,152400,720624070,6210,6210,6210,6210,0
|
|
20230712,152300,720624070,6210,6210,6210,6210,0
|
|
20230712,152200,720624070,6210,6210,6210,6210,0
|
|
20230712,152100,720624070,6210,6210,6210,6210,0
|
|
20230712,152000,720624070,6210,6210,6210,6210,0
|
|
20230712,151900,720624070,6210,6210,6210,6210,695
|
|
20230712,151800,716308120,6210,6210,6210,6210,0
|
|
20230712,151700,716308120,6210,6210,6220,6210,1221
|
|
20230712,151600,708725280,6220,6220,6220,6220,34
|
|
20230712,151500,708513800,6210,6230,6230,6210,262
|
|
20230712,151400,706884030,6230,6220,6230,6220,586
|
|
20230712,151300,703237430,6220,6220,6220,6220,582
|
|
20230712,151200,699617390,6230,6220,6230,6220,559
|
|
20230712,151100,696140390,6220,6220,6220,6220,149
|
|
20230712,151000,695213610,6220,6220,6220,6220,21
|
|
20230712,150900,695082990,6220,6220,6220,6220,9
|
|
20230712,150800,695027010,6210,6210,6220,6210,69
|
|
20230712,150700,694598330,6220,6220,6220,6220,284
|
|
20230712,150600,692831850,6230,6230,6230,6230,69
|
|
20230712,150500,692401980,6230,6230,6230,6230,85
|
|
20230712,150400,691872430,6230,6230,6230,6230,0
|
|
20230712,150300,691872430,6230,6230,6230,6230,20
|
|
20230712,150200,691747830,6230,6230,6230,6230,206
|
|
20230712,150100,690464450,6220,6230,6230,6220,100
|
|
20230712,150000,689842340,6230,6230,6240,6230,361
|
|
20230712,145900,687593300,6250,6240,6250,6240,51
|
|
20230712,145800,687274930,6240,6220,6240,6220,268
|
|
20230712,145700,685606390,6210,6220,6220,6210,292
|
|
20230712,145600,683791780,6220,6220,6220,6220,68
|
|
20230712,145500,683368820,6220,6220,6220,6220,0
|
|
20230712,145400,683368820,6220,6220,6220,6220,9
|
|
20230712,145300,683312840,6220,6220,6220,6220,24
|
|
20230712,145200,683163560,6220,6220,6220,6220,0
|
|
20230712,145100,683163560,6220,6220,6220,6220,0
|
|
20230712,145000,683163560,6220,6220,6220,6220,195
|
|
20230712,144900,681950660,6220,6220,6220,6190,107
|
|
20230712,144800,681288120,6220,6220,6220,6220,38
|
|
20230712,144700,681051760,6220,6220,6220,6220,0
|
|
20230712,144600,681051760,6220,6220,6220,6220,8
|
|
20230712,144500,681002000,6180,6180,6180,6180,0
|
|
20230712,144400,681002000,6180,6220,6220,6180,1167
|
|
20230712,144300,673774430,6220,6240,6240,6220,392
|
|
20230712,144200,671332790,6240,6240,6240,6240,10
|
|
20230712,144100,671270390,6240,6240,6240,6240,8
|
|
20230712,144000,671220470,6240,6240,6240,6240,390
|
|
20230712,143900,668786870,6250,6250,6250,6250,8
|
|
20230712,143800,668736870,6250,6240,6250,6240,123
|
|
20230712,143700,667968220,6240,6230,6240,6230,746
|
|
20230712,143600,663313230,6240,6240,6240,6240,0
|
|
20230712,143500,663313230,6240,6230,6240,6230,545
|
|
20230712,143400,659917800,6230,6230,6230,6230,30
|
|
20230712,143300,659730900,6230,6230,6230,6230,0
|
|
20230712,143200,659730900,6230,6230,6230,6230,159
|
|
20230712,143100,658740330,6240,6240,6240,6240,120
|
|
20230712,143000,657991530,6240,6240,6240,6230,20
|
|
20230712,142900,657866910,6230,6230,6230,6230,67
|
|
20230712,142800,657449500,6230,6230,6230,6230,511
|
|
20230712,142700,654265970,6220,6230,6230,6220,519
|
|
20230712,142600,651034770,6240,6220,6240,6220,466
|
|
20230712,142500,648135950,6220,6220,6220,6220,300
|
|
20230712,142400,646269950,6220,6220,6220,6220,124
|
|
20230712,142300,645498670,6220,6220,6220,6220,0
|
|
20230712,142200,645498670,6220,6220,6220,6220,7
|
|
20230712,142100,645455130,6220,6220,6220,6220,8
|
|
20230712,142000,645405370,6200,6200,6200,6200,2
|
|
20230712,141900,645392970,6210,6210,6210,6210,155
|
|
20230712,141800,644430420,6220,6220,6220,6220,300
|
|
20230712,141700,642564420,6220,6210,6220,6210,168
|
|
20230712,141600,641521070,6220,6210,6220,6210,71
|
|
20230712,141500,641079510,6210,6210,6210,6210,202
|
|
20230712,141400,639825090,6220,6220,6220,6220,9
|
|
20230712,141300,639769110,6220,6230,6230,6220,325
|
|
20230712,141200,637746590,6230,6190,6230,6190,484
|
|
20230712,141100,634746930,6190,6190,6190,6190,800
|
|
20230712,141000,629794930,6200,6200,6200,6200,7
|
|
20230712,140900,629751530,6190,6190,6200,6190,315
|
|
20230712,140800,627801530,6200,6200,6200,6200,61
|
|
20230712,140700,627423330,6200,6200,6200,6200,1524
|
|
20230712,140600,617974530,6210,6210,6210,6210,622
|
|
20230712,140500,614111910,6210,6210,6210,6210,32
|
|
20230712,140400,613913190,6220,6220,6220,6220,0
|
|
20230712,140300,613913190,6220,6220,6220,6210,394
|
|
20230712,140200,611463510,6220,6220,6220,6220,106
|
|
20230712,140100,610804190,6220,6230,6230,6220,508
|
|
20230712,140000,607644350,6220,6220,6220,6220,100
|
|
20230712,135900,607022350,6230,6230,6230,6230,0
|
|
20230712,135800,607022350,6230,6240,6240,6230,1227
|
|
20230712,135700,599372980,6250,6250,6250,6250,30
|
|
20230712,135600,599185480,6250,6250,6250,6250,0
|
|
20230712,135500,599185480,6250,6250,6250,6250,225
|
|
20230712,135400,597779230,6250,6250,6250,6250,136
|
|
20230712,135300,596929230,6240,6250,6250,6240,250
|
|
20230712,135200,595368930,6250,6250,6250,6250,9
|
|
20230712,135100,595312680,6250,6250,6250,6250,30
|
|
20230712,135000,595125180,6250,6250,6250,6250,40
|
|
20230712,134900,594875180,6250,6250,6250,6250,38
|
|
20230712,134800,594637680,6250,6250,6250,6250,190
|
|
20230712,134700,593450180,6250,6230,6250,6230,130
|
|
20230712,134600,592639680,6240,6240,6240,6240,350
|
|
20230712,134500,590455680,6240,6240,6240,6240,10
|
|
20230712,134400,590393280,6230,6240,6240,6230,665
|
|
20230712,134300,586250230,6240,6240,6240,6240,0
|
|
20230712,134200,586250230,6240,6240,6240,6240,0
|
|
20230712,134100,586250230,6240,6240,6240,6240,173
|
|
20230712,134000,585170710,6230,6230,6230,6230,0
|
|
20230712,133900,585170710,6230,6230,6230,6230,1
|
|
20230712,133800,585164480,6240,6240,6240,6240,96
|
|
20230712,133700,584565440,6240,6240,6240,6240,0
|
|
20230712,133600,584565440,6240,6240,6240,6240,640
|
|
20230712,133500,580571840,6250,6250,6250,6250,8
|
|
20230712,133400,580521840,6230,6230,6230,6230,167
|
|
20230712,133300,579481430,6250,6250,6250,6250,258
|
|
20230712,133200,577868930,6250,6250,6250,6250,8
|
|
20230712,133100,577818930,6250,6250,6250,6250,5
|
|
20230712,133000,577787680,6240,6250,6250,6240,580
|
|
20230712,132900,574168330,6250,6240,6250,6240,234
|
|
20230712,132800,572706310,6240,6250,6250,6240,325
|
|
20230712,132700,570678200,6240,6240,6240,6240,0
|
|
20230712,132600,570678200,6240,6250,6250,6240,736
|
|
20230712,132500,566085060,6250,6240,6250,6240,2
|
|
20230712,132400,566072570,6250,6250,6250,6250,27
|
|
20230712,132300,565903820,6250,6250,6250,6250,46
|
|
20230712,132200,565616320,6250,6250,6250,6250,1
|
|
20230712,132100,565610070,6240,6240,6240,6240,80
|
|
20230712,132000,565110870,6240,6250,6250,6240,336
|
|
20230712,131900,563013850,6250,6250,6250,6250,0
|
|
20230712,131800,563013850,6250,6250,6250,6250,8
|
|
20230712,131700,562963850,6250,6250,6250,6250,3
|
|
20230712,131600,562945100,6250,6250,6250,6250,38
|
|
20230712,131500,562707600,6260,6260,6260,6260,0
|
|
20230712,131400,562707600,6260,6260,6260,6260,7
|
|
20230712,131300,562663780,6250,6250,6250,6250,878
|
|
20230712,131200,557176280,6250,6250,6250,6250,108
|
|
20230712,131100,556501280,6240,6240,6240,6240,65
|
|
20230712,131000,556095680,6250,6250,6250,6250,87
|
|
20230712,130900,555551930,6250,6250,6250,6250,0
|
|
20230712,130800,555551930,6250,6240,6250,6240,287
|
|
20230712,130700,553760980,6240,6250,6250,6240,497
|
|
20230712,130600,550659080,6250,6250,6250,6250,6
|
|
20230712,130500,550621580,6240,6250,6250,6240,337
|
|
20230712,130400,548518630,6250,6250,6250,6250,0
|
|
20230712,130300,548518630,6250,6250,6250,6250,53
|
|
20230712,130200,548187380,6250,6250,6250,6250,0
|
|
20230712,130100,548187380,6250,6250,6250,6250,9
|
|
20230712,130000,548131130,6250,6250,6250,6250,114
|
|
20230712,125900,547418630,6250,6250,6250,6250,1
|
|
20230712,125800,547412380,6230,6230,6230,6230,0
|
|
20230712,125700,547412380,6230,6230,6230,6230,8
|
|
20230712,125600,547362540,6230,6230,6230,6230,0
|
|
20230712,125500,547362540,6230,6260,6260,6230,205
|
|
20230712,125400,546083420,6250,6270,6270,6250,1609
|
|
20230712,125300,536026210,6270,6270,6270,6270,8
|
|
20230712,125200,535976050,6270,6270,6270,6270,7
|
|
20230712,125100,535932160,6270,6270,6270,6270,8
|
|
20230712,125000,535882000,6270,6270,6270,6270,49
|
|
20230712,124900,535574770,6260,6260,6260,6260,343
|
|
20230712,124800,533427590,6260,6260,6260,6260,1
|
|
20230712,124700,533421330,6270,6270,6270,6270,274
|
|
20230712,124600,531703350,6270,6270,6270,6270,0
|
|
20230712,124500,531703350,6270,6270,6270,6260,97
|
|
20230712,124400,531096110,6260,6260,6260,6260,0
|
|
20230712,124300,531096110,6260,6260,6260,6260,88
|
|
20230712,124200,530545230,6260,6260,6260,6260,394
|
|
20230712,124100,528078790,6270,6270,6270,6270,16
|
|
20230712,124000,527978470,6270,6270,6270,6270,148
|
|
20230712,123900,527050510,6270,6270,6270,6270,0
|
|
20230712,123800,527050510,6270,6270,6270,6270,0
|
|
20230712,123700,527050510,6270,6270,6270,6260,150
|
|
20230712,123600,526111490,6260,6260,6270,6260,1300
|
|
20230712,123500,517973460,6260,6260,6260,6260,714
|
|
20230712,123400,513503820,6260,6260,6260,6260,0
|
|
20230712,123300,513503820,6260,6260,6260,6260,37
|
|
20230712,123200,513272200,6260,6260,6260,6260,2225
|
|
20230712,123100,499343700,6260,6260,6260,6260,108
|
|
20230712,123000,498667620,6260,6260,6260,6260,29
|
|
20230712,122900,498486080,6260,6260,6260,6260,0
|
|
20230712,122800,498486080,6260,6260,6260,6260,98
|
|
20230712,122700,497872600,6260,6260,6260,6260,77
|
|
20230712,122600,497390580,6260,6260,6260,6260,0
|
|
20230712,122500,497390580,6260,6260,6260,6260,0
|
|
20230712,122400,497390580,6260,6260,6260,6260,146
|
|
20230712,122300,496476620,6260,6260,6260,6260,20
|
|
20230712,122200,496351420,6260,6250,6260,6250,116
|
|
20230712,122100,495626280,6260,6260,6260,6260,114
|
|
20230712,122000,494912640,6250,6250,6250,6250,0
|
|
20230712,121900,494912640,6250,6250,6250,6250,30
|
|
20230712,121800,494725140,6250,6250,6250,6250,73
|
|
20230712,121700,494268890,6250,6250,6250,6250,0
|
|
20230712,121600,494268890,6250,6250,6250,6250,300
|
|
20230712,121500,492393890,6240,6240,6240,6240,569
|
|
20230712,121400,488843330,6240,6240,6240,6240,5
|
|
20230712,121300,488812130,6230,6230,6230,6230,251
|
|
20230712,121200,487248400,6230,6230,6230,6230,83
|
|
20230712,121100,486731310,6240,6240,6240,6240,32
|
|
20230712,121000,486531630,6240,6250,6250,6240,1282
|
|
20230712,120900,478529130,6260,6250,6260,6250,10
|
|
20230712,120800,478466580,6250,6260,6260,6250,1922
|
|
20230712,120700,466438740,6270,6270,6270,6260,273
|
|
20230712,120600,464729630,6270,6270,6270,6270,0
|
|
20230712,120500,464729630,6270,6270,6270,6270,69
|
|
20230712,120400,464297000,6270,6270,6270,6270,25
|
|
20230712,120300,464140250,6280,6280,6280,6280,1
|
|
20230712,120200,464133970,6280,6280,6280,6270,475
|
|
20230712,120100,461153150,6290,6290,6290,6290,7
|
|
20230712,120000,461109120,6280,6290,6290,6280,1012
|
|
20230712,115900,454747450,6290,6290,6290,6290,83
|
|
20230712,115800,454225380,6290,6280,6290,6280,182
|
|
20230712,115700,453081100,6280,6280,6280,6280,287
|
|
20230712,115600,451278740,6280,6280,6280,6280,62
|
|
20230712,115500,450889380,6280,6270,6280,6270,162
|
|
20230712,115400,449873030,6280,6280,6280,6280,89
|
|
20230712,115300,449314110,6280,6280,6280,6280,44
|
|
20230712,115200,449037790,6280,6280,6280,6280,30
|
|
20230712,115100,448849390,6280,6280,6280,6280,119
|
|
20230712,115000,448102070,6280,6280,6280,6280,0
|
|
20230712,114900,448102070,6280,6280,6280,6280,0
|
|
20230712,114800,448102070,6280,6280,6280,6280,10
|
|
20230712,114700,448039270,6270,6270,6270,6270,160
|
|
20230712,114600,447036070,6270,6270,6270,6270,0
|
|
20230712,114500,447036070,6270,6270,6270,6270,100
|
|
20230712,114400,446409070,6280,6270,6290,6270,459
|
|
20230712,114300,443526640,6270,6280,6290,6270,70
|
|
20230712,114200,443087130,6280,6280,6280,6280,82
|
|
20230712,114100,442572170,6280,6280,6280,6270,43
|
|
20230712,114000,442302440,6280,6280,6280,6280,79
|
|
20230712,113900,441806320,6280,6280,6280,6280,45
|
|
20230712,113800,441523720,6280,6280,6280,6280,126
|
|
20230712,113700,440732440,6280,6280,6280,6280,38
|
|
20230712,113600,440493800,6280,6280,6280,6280,0
|
|
20230712,113500,440493800,6280,6280,6280,6280,24
|
|
20230712,113400,440343080,6280,6280,6280,6280,0
|
|
20230712,113300,440343080,6280,6270,6280,6270,58
|
|
20230712,113200,439979340,6280,6280,6280,6280,4
|
|
20230712,113100,439954220,6280,6280,6280,6280,8
|
|
20230712,113000,439903980,6280,6280,6280,6280,1
|
|
20230712,112900,439897700,6280,6270,6280,6270,400
|
|
20230712,112800,437389620,6270,6270,6270,6270,32
|
|
20230712,112700,437188980,6270,6270,6270,6270,0
|
|
20230712,112600,437188980,6270,6270,6270,6270,212
|
|
20230712,112500,435859740,6280,6280,6280,6280,0
|
|
20230712,112400,435859740,6280,6280,6280,6280,96
|
|
20230712,112300,435256860,6290,6280,6290,6280,2501
|
|
20230712,112200,419550570,6290,6290,6290,6290,12
|
|
20230712,112100,419475090,6290,6290,6290,6290,0
|
|
20230712,112000,419475090,6290,6290,6290,6290,20
|
|
20230712,111900,419349290,6290,6290,6290,6290,0
|
|
20230712,111800,419349290,6290,6280,6290,6280,195
|
|
20230712,111700,418124560,6290,6310,6310,6290,181
|
|
20230712,111600,416985770,6300,6300,6300,6290,1918
|
|
20230712,111500,404914910,6310,6310,6310,6310,10
|
|
20230712,111400,404851810,6310,6310,6310,6310,112
|
|
20230712,111300,404145090,6310,6310,6310,6310,16
|
|
20230712,111200,404044130,6310,6310,6310,6310,0
|
|
20230712,111100,404044130,6310,6310,6310,6310,37
|
|
20230712,111000,403810660,6310,6290,6310,6290,80
|
|
20230712,110900,403307440,6290,6290,6290,6280,533
|
|
20230712,110800,399954890,6290,6290,6290,6290,309
|
|
20230712,110700,398011280,6310,6310,6310,6310,70
|
|
20230712,110600,397569580,6310,6310,6310,6310,0
|
|
20230712,110500,397569580,6310,6280,6310,6280,21
|
|
20230712,110400,397437100,6280,6310,6310,6280,135
|
|
20230712,110300,396588250,6310,6310,6310,6310,0
|
|
20230712,110200,396588250,6310,6290,6310,6280,1757
|
|
20230712,110100,385539070,6320,6320,6320,6320,100
|
|
20230712,110000,384907070,6320,6300,6320,6290,533
|
|
20230712,105900,381552400,6300,6300,6310,6280,1878
|
|
20230712,105800,369722800,6320,6320,6320,6320,38
|
|
20230712,105700,369482640,6320,6320,6320,6310,90
|
|
20230712,105600,368914460,6310,6310,6320,6310,256
|
|
20230712,105500,367298590,6310,6300,6310,6300,260
|
|
20230712,105400,365658000,6300,6300,6310,6300,257
|
|
20230712,105300,364038390,6320,6310,6320,6290,1008
|
|
20230712,105200,357692920,6310,6320,6320,6300,682
|
|
20230712,105100,353396230,6300,6320,6330,6290,3226
|
|
20230712,105000,333033940,6320,6310,6320,6310,551
|
|
20230712,104900,329557120,6300,6300,6310,6290,141
|
|
20230712,104800,328668770,6300,6300,6300,6300,1342
|
|
20230712,104700,320214170,6300,6300,6300,6290,1203
|
|
20230712,104600,312641770,6290,6290,6300,6290,1984
|
|
20230712,104500,300149070,6300,6300,6300,6300,202
|
|
20230712,104400,298876470,6300,6300,6300,6300,277
|
|
20230712,104300,297131370,6300,6300,6300,6290,157
|
|
20230712,104200,296143270,6300,6300,6300,6290,265
|
|
20230712,104100,294475770,6300,6290,6300,6290,1391
|
|
20230712,104000,285724920,6300,6290,6300,6290,1641
|
|
20230712,103900,275402090,6290,6300,6300,6290,283
|
|
20230712,103800,273620580,6300,6290,6300,6290,1391
|
|
20230712,103700,264870520,6290,6280,6290,6280,1122
|
|
20230712,103600,257824330,6280,6270,6280,6270,218
|
|
20230712,103500,256455590,6280,6270,6280,6270,986
|
|
20230712,103400,250270590,6270,6230,6270,6230,6250
|
|
20230712,103300,211261610,6240,6230,6240,6230,101
|
|
20230712,103200,210632370,6240,6230,6240,6230,777
|
|
20230712,103100,205790030,6230,6230,6230,6230,0
|
|
20230712,103000,205790030,6230,6230,6230,6230,63
|
|
20230712,102900,205397540,6230,6230,6230,6230,2
|
|
20230712,102800,205385080,6230,6220,6230,6220,23
|
|
20230712,102700,205241960,6230,6230,6230,6220,614
|
|
20230712,102600,201421810,6230,6230,6230,6230,11
|
|
20230712,102500,201353280,6230,6220,6230,6220,382
|
|
20230712,102400,198976830,6230,6230,6230,6230,219
|
|
20230712,102300,197612460,6240,6240,6240,6240,0
|
|
20230712,102200,197612460,6240,6240,6240,6240,0
|
|
20230712,102100,197612460,6240,6230,6240,6230,1491
|
|
20230712,102000,188322380,6240,6240,6240,6240,128
|
|
20230712,101900,187523660,6240,6240,6240,6240,71
|
|
20230712,101800,187080620,6240,6240,6240,6240,6
|
|
20230712,101700,187043180,6250,6250,6250,6250,0
|
|
20230712,101600,187043180,6250,6240,6250,6240,362
|
|
20230712,101500,184783950,6240,6240,6240,6240,195
|
|
20230712,101400,183567150,6240,6200,6240,6200,5887
|
|
20230712,101300,146960260,6200,6200,6200,6200,2
|
|
20230712,101200,146947860,6200,6200,6200,6200,0
|
|
20230712,101100,146947860,6200,6200,6200,6200,0
|
|
20230712,101000,146947860,6200,6170,6200,6170,1103
|
|
20230712,100900,140140820,6170,6190,6190,6170,138
|
|
20230712,100800,139286920,6200,6200,6200,6200,0
|
|
20230712,100700,139286920,6200,6180,6200,6180,962
|
|
20230712,100600,133339680,6180,6180,6180,6180,38
|
|
20230712,100500,133104840,6180,6180,6180,6180,58
|
|
20230712,100400,132746400,6180,6180,6180,6180,14
|
|
20230712,100300,132659880,6180,6180,6180,6180,104
|
|
20230712,100200,132017160,6170,6180,6180,6170,423
|
|
20230712,100100,129407020,6180,6170,6180,6170,1099
|
|
20230712,100000,122625970,6170,6160,6180,6160,140
|
|
20230712,095900,121761570,6160,6180,6180,6160,82
|
|
20230712,095800,121254830,6160,6140,6180,6140,2823
|
|
20230712,095700,103882950,6140,6140,6140,6140,0
|
|
20230712,095600,103882950,6140,6140,6150,6140,4
|
|
20230712,095500,103858370,6140,6140,6170,6140,3
|
|
20230712,095400,103839920,6140,6150,6150,6140,78
|
|
20230712,095300,103360230,6150,6150,6170,6150,16
|
|
20230712,095200,103261610,6150,6170,6170,6150,17
|
|
20230712,095100,103156760,6150,6150,6150,6150,13
|
|
20230712,095000,103076810,6150,6150,6150,6150,102
|
|
20230712,094900,102449510,6160,6170,6170,6160,33
|
|
20230712,094800,102246020,6170,6210,6210,6170,1034
|
|
20230712,094700,95862500,6170,6170,6170,6170,2
|
|
20230712,094600,95850160,6200,6180,6210,6180,45
|
|
20230712,094500,95572010,6180,6150,6180,6150,18
|
|
20230712,094400,95460830,6150,6170,6170,6150,256
|
|
20230712,094300,93883030,6170,6170,6170,6170,104
|
|
20230712,094200,93241350,6170,6170,6170,6170,0
|
|
20230712,094100,93241350,6170,6170,6170,6170,2
|
|
20230712,094000,93229010,6210,6210,6210,6170,924
|
|
20230712,093900,87519550,6210,6210,6220,6200,91
|
|
20230712,093800,86954390,6210,6210,6210,6210,5
|
|
20230712,093700,86923340,6210,6220,6230,6210,282
|
|
20230712,093600,85169120,6210,6210,6210,6210,110
|
|
20230712,093500,84486020,6220,6210,6220,6210,150
|
|
20230712,093400,83553810,6210,6230,6230,6210,497
|
|
20230712,093300,80462580,6230,6220,6230,6210,1688
|
|
20230712,093200,69962480,6220,6200,6230,6200,278
|
|
20230712,093100,68237370,6220,6160,6240,6160,2230
|
|
20230712,093000,54428550,6150,6160,6160,6150,22
|
|
20230712,092900,54293050,6160,6140,6160,6140,23
|
|
20230712,092800,54151500,6160,6160,6160,6160,15
|
|
20230712,092700,54059100,6160,6160,6160,6160,0
|
|
20230712,092600,54059100,6160,6140,6160,6140,21
|
|
20230712,092500,53929920,6140,6130,6140,6130,96
|
|
20230712,092400,53341400,6140,6140,6140,6140,599
|
|
20230712,092300,49663540,6160,6160,6160,6160,20
|
|
20230712,092200,49540340,6160,6160,6160,6160,0
|
|
20230712,092100,49540340,6160,6160,6160,6160,7
|
|
20230712,092000,49497220,6160,6160,6160,6160,20
|
|
20230712,091900,49374020,6140,6150,6160,6140,133
|
|
20230712,091800,48556830,6160,6140,6160,6130,638
|
|
20230712,091700,44641960,6140,6140,6140,6140,1
|
|
20230712,091600,44635820,6150,6150,6150,6140,185
|
|
20230712,091500,43498830,6150,6150,6150,6150,12
|
|
20230712,091400,43425030,6150,6160,6160,6150,216
|
|
20230712,091300,42096470,6170,6170,6170,6170,448
|
|
20230712,091200,39332310,6170,6170,6170,6170,2
|
|
20230712,091100,39319970,6180,6180,6180,6180,89
|
|
20230712,091000,38769950,6180,6180,6190,6180,25
|
|
20230712,090900,38615240,6190,6180,6190,6180,43
|
|
20230712,090800,38349480,6180,6180,6180,6180,68
|
|
20230712,090700,37929240,6180,6180,6180,6180,1300
|
|
20230712,090600,29895240,6180,6180,6190,6180,235
|
|
20230712,090500,28442760,6180,6180,6180,6180,307
|
|
20230712,090400,26545500,6170,6150,6170,6150,1447
|
|
20230712,090300,17646090,6150,6130,6150,6130,2001
|
|
20230712,090200,5379890,6130,6130,6130,6130,68
|
|
20230712,090100,4963050,6150,6150,6150,6150,0
|
|
20230712,090000,4963050,6150,6150,6150,6150,807
|