618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191500,614935950,6560,6560,6560,6560,1387
|
|
20230707,191400,614935950,6560,6560,6560,6560,0
|
|
20230707,191300,614935950,6560,6560,6560,6560,0
|
|
20230707,191200,614935950,6560,6560,6560,6560,0
|
|
20230707,191100,614935950,6560,6560,6560,6560,0
|
|
20230707,191000,614935950,6560,6560,6560,6560,0
|
|
20230707,190900,614935950,6560,6560,6560,6560,0
|
|
20230707,190800,614935950,6560,6560,6560,6560,0
|
|
20230707,190700,614935950,6560,6560,6560,6560,0
|
|
20230707,190600,614935950,6560,6560,6560,6560,0
|
|
20230707,190500,614935950,6560,6560,6560,6560,0
|
|
20230707,190400,614935950,6560,6560,6560,6560,0
|
|
20230707,190300,614935950,6560,6560,6560,6560,0
|
|
20230707,190200,614935950,6560,6560,6560,6560,0
|
|
20230707,190100,614935950,6560,6560,6560,6560,0
|
|
20230707,190000,614935950,6560,6560,6560,6560,0
|
|
20230707,185900,614935950,6560,6560,6560,6560,0
|
|
20230707,185800,614935950,6560,6560,6560,6560,0
|
|
20230707,185700,614935950,6560,6560,6560,6560,0
|
|
20230707,185600,614935950,6560,6560,6560,6560,0
|
|
20230707,185500,614935950,6560,6560,6560,6560,0
|
|
20230707,185400,614935950,6560,6560,6560,6560,0
|
|
20230707,185300,614935950,6560,6560,6560,6560,0
|
|
20230707,185200,614935950,6560,6560,6560,6560,0
|
|
20230707,185100,614935950,6560,6560,6560,6560,0
|
|
20230707,185000,614935950,6560,6560,6560,6560,0
|
|
20230707,184900,614935950,6560,6560,6560,6560,0
|
|
20230707,184800,614935950,6560,6560,6560,6560,0
|
|
20230707,184700,614935950,6560,6560,6560,6560,0
|
|
20230707,184600,614935950,6560,6560,6560,6560,0
|
|
20230707,184500,614935950,6560,6560,6560,6560,1387
|
|
20230707,184400,614935950,6560,6560,6560,6560,0
|
|
20230707,184300,614935950,6560,6560,6560,6560,0
|
|
20230707,184200,614935950,6560,6560,6560,6560,0
|
|
20230707,184100,614935950,6560,6560,6560,6560,0
|
|
20230707,184000,614935950,6560,6560,6560,6560,0
|
|
20230707,183900,614935950,6560,6560,6560,6560,0
|
|
20230707,183800,614935950,6560,6560,6560,6560,0
|
|
20230707,183700,614935950,6560,6560,6560,6560,0
|
|
20230707,183600,614935950,6560,6560,6560,6560,0
|
|
20230707,183500,614935950,6560,6560,6560,6560,0
|
|
20230707,183400,614935950,6560,6560,6560,6560,0
|
|
20230707,183300,614935950,6560,6560,6560,6560,0
|
|
20230707,183200,614935950,6560,6560,6560,6560,0
|
|
20230707,183100,614935950,6560,6560,6560,6560,0
|
|
20230707,183000,614935950,6560,6560,6560,6560,0
|
|
20230707,182900,614935950,6560,6560,6560,6560,0
|
|
20230707,182800,614935950,6560,6560,6560,6560,0
|
|
20230707,182700,614935950,6560,6560,6560,6560,0
|
|
20230707,182600,614935950,6560,6560,6560,6560,0
|
|
20230707,182500,614935950,6560,6560,6560,6560,0
|
|
20230707,182400,614935950,6560,6560,6560,6560,0
|
|
20230707,182300,614935950,6560,6560,6560,6560,0
|
|
20230707,182200,614935950,6560,6560,6560,6560,0
|
|
20230707,182100,614935950,6560,6560,6560,6560,0
|
|
20230707,182000,614935950,6560,6560,6560,6560,0
|
|
20230707,181900,614935950,6560,6560,6560,6560,0
|
|
20230707,181800,614935950,6560,6560,6560,6560,0
|
|
20230707,181700,614935950,6560,6560,6560,6560,0
|
|
20230707,181600,614935950,6560,6560,6560,6560,0
|
|
20230707,181500,614935950,6560,6560,6560,6560,1387
|
|
20230707,181400,614935950,6560,6560,6560,6560,0
|
|
20230707,181300,614935950,6560,6560,6560,6560,0
|
|
20230707,181200,614935950,6560,6560,6560,6560,0
|
|
20230707,181100,614935950,6560,6560,6560,6560,0
|
|
20230707,181000,614935950,6560,6560,6560,6560,0
|
|
20230707,180900,614935950,6560,6560,6560,6560,0
|
|
20230707,180800,614935950,6560,6560,6560,6560,0
|
|
20230707,180700,614935950,6560,6560,6560,6560,0
|
|
20230707,180600,614935950,6560,6560,6560,6560,0
|
|
20230707,180500,614935950,6560,6560,6560,6560,0
|
|
20230707,180400,614935950,6560,6560,6560,6560,0
|
|
20230707,180300,614935950,6560,6560,6560,6560,0
|
|
20230707,180200,614935950,6560,6560,6560,6560,0
|
|
20230707,180100,614935950,6560,6560,6560,6560,0
|
|
20230707,180000,614935950,6560,6560,6560,6560,0
|
|
20230707,175900,614935950,6560,6560,6560,6560,0
|
|
20230707,175800,614935950,6560,6560,6560,6560,0
|
|
20230707,175700,614935950,6560,6560,6560,6560,0
|
|
20230707,175600,614935950,6560,6560,6560,6560,0
|
|
20230707,175500,614935950,6560,6560,6560,6560,0
|
|
20230707,175400,614935950,6560,6560,6560,6560,0
|
|
20230707,175300,614935950,6560,6560,6560,6560,0
|
|
20230707,175200,614935950,6560,6560,6560,6560,0
|
|
20230707,175100,614935950,6560,6560,6560,6560,0
|
|
20230707,175000,614935950,6560,6560,6560,6560,0
|
|
20230707,174900,614935950,6560,6560,6560,6560,0
|
|
20230707,174800,614935950,6560,6560,6560,6560,0
|
|
20230707,174700,614935950,6560,6560,6560,6560,0
|
|
20230707,174600,614935950,6560,6560,6560,6560,0
|
|
20230707,174500,614935950,6560,6560,6560,6560,1387
|
|
20230707,174400,614935950,6560,6560,6560,6560,0
|
|
20230707,174300,614935950,6560,6560,6560,6560,0
|
|
20230707,174200,614935950,6560,6560,6560,6560,0
|
|
20230707,174100,614935950,6560,6560,6560,6560,0
|
|
20230707,174000,614935950,6560,6560,6560,6560,0
|
|
20230707,173900,614935950,6560,6560,6560,6560,0
|
|
20230707,173800,614935950,6560,6560,6560,6560,0
|
|
20230707,173700,614935950,6560,6560,6560,6560,0
|
|
20230707,173600,614935950,6560,6560,6560,6560,0
|
|
20230707,173500,614935950,6560,6560,6560,6560,0
|
|
20230707,173400,614935950,6560,6560,6560,6560,0
|
|
20230707,173300,614935950,6560,6560,6560,6560,0
|
|
20230707,173200,614935950,6560,6560,6560,6560,0
|
|
20230707,173100,614935950,6560,6560,6560,6560,0
|
|
20230707,173000,614935950,6560,6560,6560,6560,0
|
|
20230707,172900,614935950,6560,6560,6560,6560,0
|
|
20230707,172800,614935950,6560,6560,6560,6560,0
|
|
20230707,172700,614935950,6560,6560,6560,6560,0
|
|
20230707,172600,614935950,6560,6560,6560,6560,0
|
|
20230707,172500,614935950,6560,6560,6560,6560,0
|
|
20230707,172400,614935950,6560,6560,6560,6560,0
|
|
20230707,172300,614935950,6560,6560,6560,6560,0
|
|
20230707,172200,614935950,6560,6560,6560,6560,0
|
|
20230707,172100,614935950,6560,6560,6560,6560,0
|
|
20230707,172000,614935950,6560,6560,6560,6560,0
|
|
20230707,171900,614935950,6560,6560,6560,6560,0
|
|
20230707,171800,614935950,6560,6560,6560,6560,0
|
|
20230707,171700,614935950,6560,6560,6560,6560,0
|
|
20230707,171600,614935950,6560,6560,6560,6560,0
|
|
20230707,171500,614935950,6560,6560,6560,6560,1387
|
|
20230707,171400,614935950,6560,6560,6560,6560,0
|
|
20230707,171300,614935950,6560,6560,6560,6560,0
|
|
20230707,171200,614935950,6560,6560,6560,6560,0
|
|
20230707,171100,614935950,6560,6560,6560,6560,0
|
|
20230707,171000,614935950,6560,6560,6560,6560,0
|
|
20230707,170900,614935950,6560,6560,6560,6560,0
|
|
20230707,170800,614935950,6560,6560,6560,6560,0
|
|
20230707,170700,614935950,6560,6560,6560,6560,0
|
|
20230707,170600,614935950,6560,6560,6560,6560,0
|
|
20230707,170500,614935950,6560,6560,6560,6560,0
|
|
20230707,170400,614935950,6560,6560,6560,6560,0
|
|
20230707,170300,614935950,6560,6560,6560,6560,0
|
|
20230707,170200,614935950,6560,6560,6560,6560,0
|
|
20230707,170100,614935950,6560,6560,6560,6560,0
|
|
20230707,170000,614935950,6560,6560,6560,6560,0
|
|
20230707,165900,614935950,6560,6560,6560,6560,0
|
|
20230707,165800,614935950,6560,6560,6560,6560,0
|
|
20230707,165700,614935950,6560,6560,6560,6560,0
|
|
20230707,165600,614935950,6560,6560,6560,6560,0
|
|
20230707,165500,614935950,6560,6560,6560,6560,0
|
|
20230707,165400,614935950,6560,6560,6560,6560,0
|
|
20230707,165300,614935950,6560,6560,6560,6560,0
|
|
20230707,165200,614935950,6560,6560,6560,6560,0
|
|
20230707,165100,614935950,6560,6560,6560,6560,0
|
|
20230707,165000,614935950,6560,6560,6560,6560,0
|
|
20230707,164900,614935950,6560,6560,6560,6560,0
|
|
20230707,164800,614935950,6560,6560,6560,6560,0
|
|
20230707,164700,614935950,6560,6560,6560,6560,0
|
|
20230707,164600,614935950,6560,6560,6560,6560,0
|
|
20230707,164500,614935950,6560,6560,6560,6560,1387
|
|
20230707,164400,614935950,6560,6560,6560,6560,0
|
|
20230707,164300,614935950,6560,6560,6560,6560,0
|
|
20230707,164200,614935950,6560,6560,6560,6560,0
|
|
20230707,164100,614935950,6560,6560,6560,6560,0
|
|
20230707,164000,614935950,6560,6560,6560,6560,0
|
|
20230707,163900,614935950,6560,6560,6560,6560,0
|
|
20230707,163800,614935950,6560,6560,6560,6560,0
|
|
20230707,163700,614935950,6560,6560,6560,6560,0
|
|
20230707,163600,614935950,6560,6560,6560,6560,0
|
|
20230707,163500,614935950,6560,6560,6560,6560,0
|
|
20230707,163400,614935950,6560,6560,6560,6560,0
|
|
20230707,163300,614935950,6560,6560,6560,6560,0
|
|
20230707,163200,614935950,6560,6560,6560,6560,0
|
|
20230707,163100,614935950,6560,6560,6560,6560,0
|
|
20230707,163000,614935950,6560,6560,6560,6560,0
|
|
20230707,162900,614935950,6560,6560,6560,6560,0
|
|
20230707,162800,614935950,6560,6560,6560,6560,0
|
|
20230707,162700,614935950,6560,6560,6560,6560,0
|
|
20230707,162600,614935950,6560,6560,6560,6560,0
|
|
20230707,162500,614935950,6560,6560,6560,6560,0
|
|
20230707,162400,614935950,6560,6560,6560,6560,0
|
|
20230707,162300,614935950,6560,6560,6560,6560,0
|
|
20230707,162200,614935950,6560,6560,6560,6560,0
|
|
20230707,162100,614935950,6560,6560,6560,6560,0
|
|
20230707,162000,614935950,6560,6560,6560,6560,0
|
|
20230707,161900,614935950,6560,6560,6560,6560,0
|
|
20230707,161800,614935950,6560,6560,6560,6560,0
|
|
20230707,161700,614935950,6560,6560,6560,6560,0
|
|
20230707,161600,614935950,6560,6560,6560,6560,0
|
|
20230707,161500,614935950,6560,6560,6560,6560,1387
|
|
20230707,161400,614935950,6560,6560,6560,6560,0
|
|
20230707,161300,614935950,6560,6560,6560,6560,0
|
|
20230707,161200,614935950,6560,6560,6560,6560,0
|
|
20230707,161100,614935950,6560,6560,6560,6560,0
|
|
20230707,161000,614935950,6560,6560,6560,6560,0
|
|
20230707,160900,614935950,6560,6560,6560,6560,0
|
|
20230707,160800,614935950,6560,6560,6560,6560,0
|
|
20230707,160700,614935950,6560,6560,6560,6560,0
|
|
20230707,160600,614935950,6560,6560,6560,6560,0
|
|
20230707,160500,614935950,6560,6560,6560,6560,0
|
|
20230707,160400,614935950,6560,6560,6560,6560,0
|
|
20230707,160300,614935950,6560,6560,6560,6560,0
|
|
20230707,160200,614935950,6560,6560,6560,6560,0
|
|
20230707,160100,614935950,6560,6560,6560,6560,0
|
|
20230707,160000,614935950,6560,6560,6560,6560,0
|
|
20230707,155900,614935950,6560,6560,6560,6560,0
|
|
20230707,155800,614935950,6560,6560,6560,6560,0
|
|
20230707,155700,614935950,6560,6560,6560,6560,0
|
|
20230707,155600,614935950,6560,6560,6560,6560,0
|
|
20230707,155500,614935950,6560,6560,6560,6560,0
|
|
20230707,155400,614935950,6560,6560,6560,6560,0
|
|
20230707,155300,614935950,6560,6560,6560,6560,0
|
|
20230707,155200,614935950,6560,6560,6560,6560,0
|
|
20230707,155100,614935950,6560,6560,6560,6560,0
|
|
20230707,155000,614935950,6560,6560,6560,6560,0
|
|
20230707,154900,614935950,6560,6560,6560,6560,0
|
|
20230707,154800,614935950,6560,6560,6560,6560,0
|
|
20230707,154700,614935950,6560,6560,6560,6560,0
|
|
20230707,154600,614935950,6560,6560,6560,6560,0
|
|
20230707,154500,614935950,6560,6560,6560,6560,1387
|
|
20230707,154400,614935950,6560,6560,6560,6560,0
|
|
20230707,154300,614935950,6560,6560,6560,6560,0
|
|
20230707,154200,614935950,6560,6560,6560,6560,0
|
|
20230707,154100,614935950,6560,6560,6560,6560,0
|
|
20230707,154000,614935950,6560,6560,6560,6560,0
|
|
20230707,153900,614935950,6560,6560,6560,6560,0
|
|
20230707,153800,614935950,6560,6560,6560,6560,0
|
|
20230707,153700,614935950,6560,6560,6560,6560,0
|
|
20230707,153600,614935950,6560,6560,6560,6560,0
|
|
20230707,153500,614935950,6560,6560,6560,6560,0
|
|
20230707,153400,614935950,6560,6560,6560,6560,0
|
|
20230707,153300,614935950,6560,6560,6560,6560,0
|
|
20230707,153200,614935950,6560,6560,6560,6560,0
|
|
20230707,153100,614935950,6560,6560,6560,6560,0
|
|
20230707,153000,614935950,6560,6560,6560,6560,1387
|
|
20230707,152900,605837230,6610,6610,6610,6610,0
|
|
20230707,152800,605837230,6610,6610,6610,6610,0
|
|
20230707,152700,605837230,6610,6610,6610,6610,0
|
|
20230707,152600,605837230,6610,6610,6610,6610,0
|
|
20230707,152500,605837230,6610,6610,6610,6610,0
|
|
20230707,152400,605837230,6610,6610,6610,6610,0
|
|
20230707,152300,605837230,6610,6610,6610,6610,0
|
|
20230707,152200,605837230,6610,6610,6610,6610,0
|
|
20230707,152100,605837230,6610,6610,6610,6610,0
|
|
20230707,152000,605837230,6610,6610,6610,6610,0
|
|
20230707,151900,605837230,6610,6610,6610,6610,162
|
|
20230707,151800,604766410,6610,6610,6610,6610,0
|
|
20230707,151700,604766410,6610,6610,6610,6610,1
|
|
20230707,151600,604759800,6610,6620,6620,6560,94
|
|
20230707,151500,604142520,6630,6630,6630,6630,0
|
|
20230707,151400,604142520,6630,6630,6630,6620,1119
|
|
20230707,151300,596734710,6590,6580,6590,6570,1115
|
|
20230707,151200,589400710,6590,6590,6590,6590,0
|
|
20230707,151100,589400710,6590,6590,6590,6590,6
|
|
20230707,151000,589361170,6590,6590,6590,6590,0
|
|
20230707,150900,589361170,6590,6590,6590,6590,171
|
|
20230707,150800,588234280,6600,6600,6600,6600,0
|
|
20230707,150700,588234280,6600,6600,6600,6600,0
|
|
20230707,150600,588234280,6600,6600,6600,6600,630
|
|
20230707,150500,584076280,6610,6610,6610,6610,0
|
|
20230707,150400,584076280,6610,6610,6610,6610,593
|
|
20230707,150300,580156550,6610,6610,6610,6610,10
|
|
20230707,150200,580090450,6610,6610,6610,6610,0
|
|
20230707,150100,580090450,6610,6610,6610,6610,0
|
|
20230707,150000,580090450,6610,6610,6610,6610,30
|
|
20230707,145900,579892150,6610,6610,6610,6610,0
|
|
20230707,145800,579892150,6610,6610,6610,6610,504
|
|
20230707,145700,576560710,6620,6620,6620,6620,0
|
|
20230707,145600,576560710,6620,6620,6620,6620,0
|
|
20230707,145500,576560710,6620,6620,6620,6620,120
|
|
20230707,145400,575766310,6610,6610,6610,6610,2
|
|
20230707,145300,575753090,6610,6630,6630,6610,476
|
|
20230707,145200,572602520,6620,6620,6620,6620,34
|
|
20230707,145100,572377440,6630,6630,6630,6630,0
|
|
20230707,145000,572377440,6630,6630,6630,6620,52
|
|
20230707,144900,572033180,6620,6620,6620,6620,0
|
|
20230707,144800,572033180,6620,6620,6620,6620,0
|
|
20230707,144700,572033180,6620,6620,6620,6620,200
|
|
20230707,144600,570709180,6630,6620,6630,6620,2
|
|
20230707,144500,570695930,6620,6620,6620,6610,302
|
|
20230707,144400,568697220,6630,6630,6630,6630,0
|
|
20230707,144300,568697220,6630,6640,6640,6630,655
|
|
20230707,144200,564349590,6650,6640,6650,6640,100
|
|
20230707,144100,563685580,6640,6640,6640,6640,0
|
|
20230707,144000,563685580,6640,6640,6640,6640,0
|
|
20230707,143900,563685580,6640,6630,6640,6630,151
|
|
20230707,143800,562684440,6620,6620,6620,6620,0
|
|
20230707,143700,562684440,6620,6620,6620,6620,1
|
|
20230707,143600,562677820,6640,6640,6640,6630,102
|
|
20230707,143500,562001050,6640,6640,6640,6640,0
|
|
20230707,143400,562001050,6640,6640,6640,6640,0
|
|
20230707,143300,562001050,6640,6640,6640,6640,1
|
|
20230707,143200,561994410,6630,6630,6630,6630,0
|
|
20230707,143100,561994410,6630,6630,6630,6630,303
|
|
20230707,143000,559985520,6630,6630,6630,6630,1
|
|
20230707,142900,559978890,6620,6610,6620,6610,500
|
|
20230707,142800,556672040,6610,6610,6610,6610,229
|
|
20230707,142700,555158350,6620,6620,6620,6620,0
|
|
20230707,142600,555158350,6620,6620,6620,6620,0
|
|
20230707,142500,555158350,6620,6620,6620,6620,525
|
|
20230707,142400,551682850,6620,6620,6620,6620,2091
|
|
20230707,142300,537840430,6630,6630,6630,6630,0
|
|
20230707,142200,537840430,6630,6630,6630,6630,0
|
|
20230707,142100,537840430,6630,6630,6630,6630,0
|
|
20230707,142000,537840430,6630,6620,6630,6620,171
|
|
20230707,141900,536706860,6620,6620,6620,6620,60
|
|
20230707,141800,536309660,6640,6640,6640,6640,0
|
|
20230707,141700,536309660,6640,6640,6640,6640,30
|
|
20230707,141600,536110460,6640,6630,6640,6630,16
|
|
20230707,141500,536004370,6640,6630,6640,6630,410
|
|
20230707,141400,533282470,6640,6640,6640,6640,419
|
|
20230707,141300,530500310,6650,6650,6650,6650,301
|
|
20230707,141200,528498660,6650,6630,6650,6630,546
|
|
20230707,141100,524875210,6630,6630,6630,6630,0
|
|
20230707,141000,524875210,6630,6630,6630,6630,0
|
|
20230707,140900,524875210,6630,6630,6630,6630,0
|
|
20230707,140800,524875210,6630,6630,6630,6630,236
|
|
20230707,140700,523310530,6630,6630,6630,6630,0
|
|
20230707,140600,523310530,6630,6630,6630,6630,0
|
|
20230707,140500,523310530,6630,6630,6630,6630,0
|
|
20230707,140400,523310530,6630,6620,6630,6620,237
|
|
20230707,140300,521740040,6620,6620,6620,6620,40
|
|
20230707,140200,521475240,6620,6620,6620,6620,0
|
|
20230707,140100,521475240,6620,6620,6620,6620,5
|
|
20230707,140000,521442140,6630,6620,6630,6620,5
|
|
20230707,135900,521409030,6620,6620,6620,6620,45
|
|
20230707,135800,521111130,6630,6630,6630,6630,0
|
|
20230707,135700,521111130,6630,6630,6630,6630,0
|
|
20230707,135600,521111130,6630,6610,6630,6610,300
|
|
20230707,135500,519125350,6610,6610,6610,6610,0
|
|
20230707,135400,519125350,6610,6620,6620,6610,40
|
|
20230707,135300,518860940,6620,6630,6630,6620,5
|
|
20230707,135200,518827830,6620,6630,6630,6620,101
|
|
20230707,135100,518159200,6620,6610,6620,6610,24
|
|
20230707,135000,518000460,6610,6610,6610,6610,15
|
|
20230707,134900,517901310,6610,6610,6610,6610,0
|
|
20230707,134800,517901310,6610,6610,6610,6610,0
|
|
20230707,134700,517901310,6610,6610,6610,6610,0
|
|
20230707,134600,517901310,6610,6600,6610,6600,501
|
|
20230707,134500,514594700,6610,6610,6610,6610,143
|
|
20230707,134400,513649470,6620,6620,6620,6620,0
|
|
20230707,134300,513649470,6620,6630,6630,6620,192
|
|
20230707,134200,512376660,6640,6640,6640,6640,0
|
|
20230707,134100,512376660,6640,6620,6640,6620,723
|
|
20230707,134000,507585340,6620,6620,6620,6610,34
|
|
20230707,133900,507360300,6650,6650,6650,6650,0
|
|
20230707,133800,507360300,6650,6650,6650,6650,0
|
|
20230707,133700,507360300,6650,6650,6650,6650,0
|
|
20230707,133600,507360300,6650,6620,6650,6620,800
|
|
20230707,133500,502051470,6620,6630,6630,6620,659
|
|
20230707,133400,497682530,6650,6650,6650,6650,0
|
|
20230707,133300,497682530,6650,6650,6650,6650,0
|
|
20230707,133200,497682530,6650,6640,6650,6640,6
|
|
20230707,133100,497642680,6650,6630,6650,6630,1762
|
|
20230707,133000,485936630,6630,6630,6630,6630,8
|
|
20230707,132900,485883590,6620,6620,6620,6620,314
|
|
20230707,132800,483804910,6610,6610,6610,6610,1
|
|
20230707,132700,483798300,6600,6600,6600,6600,0
|
|
20230707,132600,483798300,6600,6600,6600,6600,0
|
|
20230707,132500,483798300,6600,6600,6600,6600,21
|
|
20230707,132400,483659700,6620,6620,6620,6620,4
|
|
20230707,132300,483633220,6620,6620,6620,6620,20
|
|
20230707,132200,483500820,6630,6630,6630,6630,0
|
|
20230707,132100,483500820,6630,6630,6630,6630,0
|
|
20230707,132000,483500820,6630,6630,6630,6630,1
|
|
20230707,131900,483494190,6610,6600,6620,6600,1186
|
|
20230707,131800,475659120,6590,6560,6590,6560,496
|
|
20230707,131700,472393450,6540,6540,6540,6540,807
|
|
20230707,131600,467115670,6540,6540,6540,6540,893
|
|
20230707,131500,461275450,6560,6550,6560,6550,78
|
|
20230707,131400,460764540,6540,6540,6540,6540,0
|
|
20230707,131300,460764540,6540,6540,6540,6540,0
|
|
20230707,131200,460764540,6540,6540,6540,6540,5
|
|
20230707,131100,460731840,6540,6550,6550,6540,192
|
|
20230707,131000,459474730,6560,6560,6560,6560,0
|
|
20230707,130900,459474730,6560,6560,6560,6560,0
|
|
20230707,130800,459474730,6560,6560,6560,6560,0
|
|
20230707,130700,459474730,6560,6560,6560,6560,0
|
|
20230707,130600,459474730,6560,6560,6560,6560,0
|
|
20230707,130500,459474730,6560,6560,6560,6560,0
|
|
20230707,130400,459474730,6560,6560,6560,6560,0
|
|
20230707,130300,459474730,6560,6570,6570,6560,142
|
|
20230707,130200,458542150,6580,6580,6580,6580,0
|
|
20230707,130100,458542150,6580,6580,6580,6580,75
|
|
20230707,130000,458048650,6590,6590,6590,6590,133
|
|
20230707,125900,457172180,6610,6610,6610,6610,0
|
|
20230707,125800,457172180,6610,6610,6610,6610,0
|
|
20230707,125700,457172180,6610,6610,6610,6610,1
|
|
20230707,125600,457165570,6600,6600,6600,6600,0
|
|
20230707,125500,457165570,6600,6610,6610,6600,84
|
|
20230707,125400,456611160,6620,6620,6620,6620,1
|
|
20230707,125300,456604540,6580,6590,6620,6580,733
|
|
20230707,125200,451778900,6590,6600,6600,6590,269
|
|
20230707,125100,450004610,6620,6600,6620,6600,354
|
|
20230707,125000,447665310,6610,6600,6610,6600,313
|
|
20230707,124900,445597980,6600,6600,6600,6600,0
|
|
20230707,124800,445597980,6600,6600,6600,6600,260
|
|
20230707,124700,443881980,6600,6600,6600,6600,100
|
|
20230707,124600,443221980,6600,6600,6600,6600,1
|
|
20230707,124500,443215380,6600,6560,6600,6560,467
|
|
20230707,124400,440150620,6550,6550,6550,6550,62
|
|
20230707,124300,439744520,6550,6570,6570,6550,412
|
|
20230707,124200,437044130,6580,6600,6600,6580,198
|
|
20230707,124100,435739640,6600,6600,6600,6590,97
|
|
20230707,124000,435100390,6590,6600,6600,6590,903
|
|
20230707,123900,429145590,6600,6590,6600,6590,343
|
|
20230707,123800,426885210,6590,6590,6590,6590,1
|
|
20230707,123700,426878620,6580,6580,6580,6580,0
|
|
20230707,123600,426878620,6580,6580,6580,6580,0
|
|
20230707,123500,426878620,6580,6580,6580,6580,500
|
|
20230707,123400,423588620,6590,6590,6590,6590,0
|
|
20230707,123300,423588620,6590,6590,6590,6590,0
|
|
20230707,123200,423588620,6590,6590,6590,6590,244
|
|
20230707,123100,421980660,6580,6580,6580,6580,0
|
|
20230707,123000,421980660,6580,6580,6580,6580,17
|
|
20230707,122900,421868800,6580,6580,6580,6580,483
|
|
20230707,122800,418690660,6600,6600,6600,6600,0
|
|
20230707,122700,418690660,6600,6600,6600,6600,0
|
|
20230707,122600,418690660,6600,6590,6600,6590,586
|
|
20230707,122500,414828910,6590,6600,6600,6590,619
|
|
20230707,122400,410748650,6600,6590,6600,6590,409
|
|
20230707,122300,408053330,6590,6590,6590,6590,0
|
|
20230707,122200,408053330,6590,6590,6590,6590,2
|
|
20230707,122100,408040150,6590,6580,6590,6580,105
|
|
20230707,122000,407349030,6600,6600,6600,6600,205
|
|
20230707,121900,405996030,6630,6630,6630,6630,0
|
|
20230707,121800,405996030,6630,6590,6630,6590,894
|
|
20230707,121700,400080810,6590,6580,6590,6580,241
|
|
20230707,121600,398492970,6550,6560,6560,6550,75
|
|
20230707,121500,398001520,6580,6580,6580,6580,0
|
|
20230707,121400,398001520,6580,6580,6590,6580,337
|
|
20230707,121300,395784050,6550,6550,6550,6540,270
|
|
20230707,121200,394016110,6560,6560,6560,6560,0
|
|
20230707,121100,394016110,6560,6560,6560,6560,0
|
|
20230707,121000,394016110,6560,6560,6560,6560,10
|
|
20230707,120900,393950510,6560,6560,6560,6560,0
|
|
20230707,120800,393950510,6560,6560,6560,6560,0
|
|
20230707,120700,393950510,6560,6560,6560,6560,75
|
|
20230707,120600,393458510,6560,6560,6560,6560,0
|
|
20230707,120500,393458510,6560,6560,6560,6560,12
|
|
20230707,120400,393379790,6570,6550,6590,6550,1119
|
|
20230707,120300,386031920,6540,6540,6540,6540,0
|
|
20230707,120200,386031920,6540,6540,6540,6540,726
|
|
20230707,120100,381283880,6540,6540,6540,6540,0
|
|
20230707,120000,381283880,6540,6540,6540,6540,0
|
|
20230707,115900,381283880,6540,6540,6540,6540,0
|
|
20230707,115800,381283880,6540,6540,6540,6540,0
|
|
20230707,115700,381283880,6540,6540,6540,6540,0
|
|
20230707,115600,381283880,6540,6540,6540,6540,0
|
|
20230707,115500,381283880,6540,6540,6540,6540,0
|
|
20230707,115400,381283880,6540,6540,6540,6540,0
|
|
20230707,115300,381283880,6540,6540,6540,6540,0
|
|
20230707,115200,381283880,6540,6540,6540,6540,12
|
|
20230707,115100,381205400,6530,6530,6530,6530,303
|
|
20230707,115000,379226810,6530,6530,6530,6530,0
|
|
20230707,114900,379226810,6530,6530,6530,6530,7
|
|
20230707,114800,379181100,6530,6530,6530,6530,2118
|
|
20230707,114700,365350560,6540,6540,6540,6540,300
|
|
20230707,114600,363388560,6540,6540,6540,6540,20
|
|
20230707,114500,363257760,6550,6550,6550,6550,0
|
|
20230707,114400,363257760,6550,6550,6550,6550,1
|
|
20230707,114300,363251210,6530,6530,6530,6530,0
|
|
20230707,114200,363251210,6530,6530,6530,6530,0
|
|
20230707,114100,363251210,6530,6530,6530,6530,0
|
|
20230707,114000,363251210,6530,6540,6540,6530,167
|
|
20230707,113900,362159660,6550,6550,6550,6550,0
|
|
20230707,113800,362159660,6550,6550,6550,6550,0
|
|
20230707,113700,362159660,6550,6550,6550,6550,0
|
|
20230707,113600,362159660,6550,6550,6550,6550,0
|
|
20230707,113500,362159660,6550,6550,6550,6550,131
|
|
20230707,113400,361301610,6570,6570,6570,6570,1
|
|
20230707,113300,361295040,6560,6560,6560,6560,0
|
|
20230707,113200,361295040,6560,6570,6570,6560,542
|
|
20230707,113100,357734140,6600,6600,6600,6600,0
|
|
20230707,113000,357734140,6600,6600,6600,6600,100
|
|
20230707,112900,357074140,6600,6570,6600,6570,19
|
|
20230707,112800,356949280,6600,6550,6600,6550,429
|
|
20230707,112700,354130550,6550,6540,6550,6540,103
|
|
20230707,112600,353456730,6550,6550,6550,6550,0
|
|
20230707,112500,353456730,6550,6550,6550,6550,0
|
|
20230707,112400,353456730,6550,6550,6550,6550,1
|
|
20230707,112300,353450180,6540,6540,6550,6540,34
|
|
20230707,112200,353227810,6540,6540,6540,6540,0
|
|
20230707,112100,353227810,6540,6530,6540,6530,501
|
|
20230707,112000,349956270,6520,6520,6520,6520,39
|
|
20230707,111900,349701990,6520,6520,6520,6520,296
|
|
20230707,111800,347772070,6520,6520,6520,6520,0
|
|
20230707,111700,347772070,6520,6520,6520,6520,31
|
|
20230707,111600,347569950,6520,6520,6520,6520,82
|
|
20230707,111500,347035310,6510,6510,6510,6510,1
|
|
20230707,111400,347028800,6520,6510,6520,6510,10
|
|
20230707,111300,346963690,6520,6520,6520,6520,0
|
|
20230707,111200,346963690,6520,6520,6520,6520,0
|
|
20230707,111100,346963690,6520,6520,6520,6520,0
|
|
20230707,111000,346963690,6520,6520,6520,6520,0
|
|
20230707,110900,346963690,6520,6520,6520,6520,0
|
|
20230707,110800,346963690,6520,6520,6520,6520,0
|
|
20230707,110700,346963690,6520,6520,6520,6520,23
|
|
20230707,110600,346813730,6520,6520,6520,6520,736
|
|
20230707,110500,342015010,6530,6530,6530,6530,0
|
|
20230707,110400,342015010,6530,6530,6530,6530,0
|
|
20230707,110300,342015010,6530,6530,6530,6530,0
|
|
20230707,110200,342015010,6530,6530,6530,6530,1
|
|
20230707,110100,342008480,6520,6510,6520,6510,291
|
|
20230707,110000,340111990,6530,6530,6530,6530,0
|
|
20230707,105900,340111990,6530,6530,6530,6530,1
|
|
20230707,105800,340105460,6520,6520,6530,6520,107
|
|
20230707,105700,339406990,6530,6530,6530,6530,264
|
|
20230707,105600,337683070,6530,6530,6530,6530,1
|
|
20230707,105500,337676540,6530,6510,6530,6510,136
|
|
20230707,105400,336789190,6530,6530,6530,6530,31
|
|
20230707,105300,336586760,6520,6520,6520,6520,0
|
|
20230707,105200,336586760,6520,6520,6520,6520,44
|
|
20230707,105100,336299880,6520,6520,6520,6520,0
|
|
20230707,105000,336299880,6520,6530,6530,6520,197
|
|
20230707,104900,335013860,6540,6540,6540,6540,2
|
|
20230707,104800,335000780,6540,6540,6540,6540,0
|
|
20230707,104700,335000780,6540,6520,6540,6520,258
|
|
20230707,104600,333318120,6520,6520,6520,6520,1
|
|
20230707,104500,333311600,6520,6520,6520,6520,37
|
|
20230707,104400,333070360,6520,6530,6530,6520,169
|
|
20230707,104300,331967200,6530,6540,6540,6530,121
|
|
20230707,104200,331176860,6540,6530,6540,6530,304
|
|
20230707,104100,329191700,6540,6530,6540,6530,83
|
|
20230707,104000,328649700,6540,6540,6540,6540,433
|
|
20230707,103900,325817880,6550,6540,6550,6540,3
|
|
20230707,103800,325798240,6540,6550,6550,6540,544
|
|
20230707,103700,322240050,6550,6540,6550,6540,261
|
|
20230707,103600,320533090,6550,6550,6550,6550,21
|
|
20230707,103500,320395540,6560,6560,6560,6560,0
|
|
20230707,103400,320395540,6560,6560,6560,6560,0
|
|
20230707,103300,320395540,6560,6560,6560,6550,736
|
|
20230707,103200,315574510,6560,6560,6560,6560,0
|
|
20230707,103100,315574510,6560,6560,6560,6560,0
|
|
20230707,103000,315574510,6560,6560,6560,6560,2
|
|
20230707,102900,315561390,6550,6550,6550,6550,0
|
|
20230707,102800,315561390,6550,6550,6550,6550,706
|
|
20230707,102700,310937090,6560,6560,6560,6560,0
|
|
20230707,102600,310937090,6560,6560,6560,6560,1
|
|
20230707,102500,310930530,6550,6570,6570,6550,115
|
|
20230707,102400,310176890,6570,6570,6570,6570,2
|
|
20230707,102300,310163750,6590,6590,6590,6590,13
|
|
20230707,102200,310078080,6590,6580,6620,6580,530
|
|
20230707,102100,306587350,6580,6560,6580,6550,496
|
|
20230707,102000,303335180,6570,6560,6570,6560,29
|
|
20230707,101900,303144930,6560,6580,6580,6560,269
|
|
20230707,101800,301380250,6570,6580,6580,6560,518
|
|
20230707,101700,297978630,6580,6580,6610,6550,587
|
|
20230707,101600,294124610,6590,6650,6650,6590,245
|
|
20230707,101500,292506960,6650,6590,6650,6570,3621
|
|
20230707,101400,268498280,6600,6540,6630,6540,1951
|
|
20230707,101300,255668820,6540,6540,6540,6540,0
|
|
20230707,101200,255668820,6540,6550,6550,6540,189
|
|
20230707,101100,254431510,6560,6540,6560,6540,8
|
|
20230707,101000,254379170,6540,6530,6540,6530,5
|
|
20230707,100900,254346510,6560,6540,6560,6540,130
|
|
20230707,100800,253496110,6570,6550,6570,6550,1009
|
|
20230707,100700,246881720,6560,6550,6560,6550,207
|
|
20230707,100600,245525830,6560,6530,6560,6530,304
|
|
20230707,100500,243536040,6520,6520,6520,6520,51
|
|
20230707,100400,243203520,6550,6530,6550,6510,163
|
|
20230707,100300,242142330,6530,6530,6530,6530,1
|
|
20230707,100200,242135800,6530,6510,6540,6510,1074
|
|
20230707,100100,235130260,6510,6510,6510,6510,2
|
|
20230707,100000,235117240,6510,6500,6510,6500,87
|
|
20230707,095900,234551720,6510,6520,6520,6510,716
|
|
20230707,095800,229890520,6520,6510,6520,6510,91
|
|
20230707,095700,229298050,6520,6520,6520,6520,20
|
|
20230707,095600,229167650,6510,6510,6510,6510,455
|
|
20230707,095500,226205600,6510,6510,6510,6510,1
|
|
20230707,095400,226199090,6520,6520,6520,6520,1
|
|
20230707,095300,226192570,6520,6520,6520,6520,0
|
|
20230707,095200,226192570,6520,6510,6520,6510,166
|
|
20230707,095100,225111450,6520,6510,6520,6510,27
|
|
20230707,095000,224935670,6510,6520,6520,6510,180
|
|
20230707,094900,223762440,6510,6510,6510,6510,0
|
|
20230707,094800,223762440,6510,6510,6510,6510,112
|
|
20230707,094700,223033320,6510,6510,6510,6510,4
|
|
20230707,094600,223007280,6510,6510,6510,6510,1207
|
|
20230707,094500,215149710,6520,6530,6530,6520,588
|
|
20230707,094400,211315930,6530,6530,6530,6530,3
|
|
20230707,094300,211296340,6530,6530,6530,6530,102
|
|
20230707,094200,210630280,6520,6520,6520,6520,443
|
|
20230707,094100,207741920,6510,6520,6520,6510,195
|
|
20230707,094000,206472460,6520,6520,6520,6520,1
|
|
20230707,093900,206465940,6510,6520,6520,6510,88
|
|
20230707,093800,205892240,6530,6530,6530,6530,56
|
|
20230707,093700,205526560,6510,6500,6510,6500,797
|
|
20230707,093600,200342540,6500,6500,6500,6500,1
|
|
20230707,093500,200336040,6500,6500,6500,6490,162
|
|
20230707,093400,199284640,6500,6500,6500,6500,0
|
|
20230707,093300,199284640,6500,6480,6500,6480,31
|
|
20230707,093200,199083740,6490,6500,6500,6490,82
|
|
20230707,093100,198551350,6510,6510,6510,6510,82
|
|
20230707,093000,198017530,6520,6530,6530,6510,958
|
|
20230707,092900,191771940,6540,6530,6540,6530,99
|
|
20230707,092800,191125260,6530,6530,6530,6520,103
|
|
20230707,092700,190452680,6540,6540,6540,6540,0
|
|
20230707,092600,190452680,6540,6550,6550,6530,304
|
|
20230707,092500,188463640,6540,6510,6540,6510,1046
|
|
20230707,092400,181641470,6510,6490,6510,6490,353
|
|
20230707,092300,179349120,6490,6490,6490,6480,101
|
|
20230707,092200,178693640,6490,6450,6490,6450,233
|
|
20230707,092100,177187040,6450,6450,6450,6450,5032
|
|
20230707,092000,144730640,6450,6420,6450,6410,3443
|
|
20230707,091900,122625330,6410,6420,6420,6410,607
|
|
20230707,091800,118734450,6420,6410,6420,6410,609
|
|
20230707,091700,114828730,6420,6420,6420,6410,2254
|
|
20230707,091600,100362360,6420,6410,6420,6410,350
|
|
20230707,091500,98115450,6420,6450,6450,6410,1760
|
|
20230707,091400,86828910,6450,6480,6480,6440,3322
|
|
20230707,091300,65346190,6480,6480,6480,6480,3
|
|
20230707,091200,65326750,6500,6500,6500,6500,2
|
|
20230707,091100,65313750,6460,6470,6470,6460,1675
|
|
20230707,091000,54488610,6480,6500,6500,6480,983
|
|
20230707,090900,48112750,6500,6500,6500,6500,404
|
|
20230707,090800,45486750,6500,6490,6500,6490,134
|
|
20230707,090700,44617070,6500,6510,6510,6500,104
|
|
20230707,090600,43940050,6510,6490,6510,6490,1165
|
|
20230707,090500,36369170,6520,6480,6520,6480,84
|
|
20230707,090400,35824810,6510,6490,6510,6470,97
|
|
20230707,090300,35196210,6490,6480,6550,6470,202
|
|
20230707,090200,33885690,6480,6510,6550,6480,711
|
|
20230707,090100,29269560,6500,6500,6500,6500,249
|
|
20230707,090000,27651060,6500,6500,6560,6500,4254
|