621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191800,681539700,6560,6560,6560,6560,2817
|
|
20230712,191700,681539700,6560,6560,6560,6560,0
|
|
20230712,191600,681539700,6560,6560,6560,6560,0
|
|
20230712,191500,681539700,6560,6560,6560,6560,0
|
|
20230712,191400,681539700,6560,6560,6560,6560,0
|
|
20230712,191300,681539700,6560,6560,6560,6560,0
|
|
20230712,191200,681539700,6560,6560,6560,6560,0
|
|
20230712,191100,681539700,6560,6560,6560,6560,0
|
|
20230712,191000,681539700,6560,6560,6560,6560,0
|
|
20230712,190900,681539700,6560,6560,6560,6560,0
|
|
20230712,190800,681539700,6560,6560,6560,6560,0
|
|
20230712,190700,681539700,6560,6560,6560,6560,0
|
|
20230712,190600,681539700,6560,6560,6560,6560,0
|
|
20230712,190500,681539700,6560,6560,6560,6560,0
|
|
20230712,190400,681539700,6560,6560,6560,6560,0
|
|
20230712,190300,681539700,6560,6560,6560,6560,0
|
|
20230712,190200,681539700,6560,6560,6560,6560,0
|
|
20230712,190100,681539700,6560,6560,6560,6560,0
|
|
20230712,190000,681539700,6560,6560,6560,6560,0
|
|
20230712,185900,681539700,6560,6560,6560,6560,0
|
|
20230712,185800,681539700,6560,6560,6560,6560,0
|
|
20230712,185700,681539700,6560,6560,6560,6560,0
|
|
20230712,185600,681539700,6560,6560,6560,6560,0
|
|
20230712,185500,681539700,6560,6560,6560,6560,0
|
|
20230712,185400,681539700,6560,6560,6560,6560,0
|
|
20230712,185300,681539700,6560,6560,6560,6560,0
|
|
20230712,185200,681539700,6560,6560,6560,6560,0
|
|
20230712,185100,681539700,6560,6560,6560,6560,0
|
|
20230712,185000,681539700,6560,6560,6560,6560,0
|
|
20230712,184900,681539700,6560,6560,6560,6560,0
|
|
20230712,184800,681539700,6560,6560,6560,6560,2817
|
|
20230712,184700,681539700,6560,6560,6560,6560,0
|
|
20230712,184600,681539700,6560,6560,6560,6560,0
|
|
20230712,184500,681539700,6560,6560,6560,6560,0
|
|
20230712,184400,681539700,6560,6560,6560,6560,0
|
|
20230712,184300,681539700,6560,6560,6560,6560,0
|
|
20230712,184200,681539700,6560,6560,6560,6560,0
|
|
20230712,184100,681539700,6560,6560,6560,6560,0
|
|
20230712,184000,681539700,6560,6560,6560,6560,0
|
|
20230712,183900,681539700,6560,6560,6560,6560,0
|
|
20230712,183800,681539700,6560,6560,6560,6560,0
|
|
20230712,183700,681539700,6560,6560,6560,6560,0
|
|
20230712,183600,681539700,6560,6560,6560,6560,0
|
|
20230712,183500,681539700,6560,6560,6560,6560,0
|
|
20230712,183400,681539700,6560,6560,6560,6560,0
|
|
20230712,183300,681539700,6560,6560,6560,6560,0
|
|
20230712,183200,681539700,6560,6560,6560,6560,0
|
|
20230712,183100,681539700,6560,6560,6560,6560,0
|
|
20230712,183000,681539700,6560,6560,6560,6560,0
|
|
20230712,182900,681539700,6560,6560,6560,6560,0
|
|
20230712,182800,681539700,6560,6560,6560,6560,0
|
|
20230712,182700,681539700,6560,6560,6560,6560,0
|
|
20230712,182600,681539700,6560,6560,6560,6560,0
|
|
20230712,182500,681539700,6560,6560,6560,6560,0
|
|
20230712,182400,681539700,6560,6560,6560,6560,0
|
|
20230712,182300,681539700,6560,6560,6560,6560,0
|
|
20230712,182200,681539700,6560,6560,6560,6560,0
|
|
20230712,182100,681539700,6560,6560,6560,6560,0
|
|
20230712,182000,681539700,6560,6560,6560,6560,0
|
|
20230712,181900,681539700,6560,6560,6560,6560,0
|
|
20230712,181800,681539700,6560,6560,6560,6560,2817
|
|
20230712,181700,681539700,6560,6560,6560,6560,0
|
|
20230712,181600,681539700,6560,6560,6560,6560,0
|
|
20230712,181500,681539700,6560,6560,6560,6560,0
|
|
20230712,181400,681539700,6560,6560,6560,6560,0
|
|
20230712,181300,681539700,6560,6560,6560,6560,0
|
|
20230712,181200,681539700,6560,6560,6560,6560,0
|
|
20230712,181100,681539700,6560,6560,6560,6560,0
|
|
20230712,181000,681539700,6560,6560,6560,6560,0
|
|
20230712,180900,681539700,6560,6560,6560,6560,0
|
|
20230712,180800,681539700,6560,6560,6560,6560,0
|
|
20230712,180700,681539700,6560,6560,6560,6560,0
|
|
20230712,180600,681539700,6560,6560,6560,6560,0
|
|
20230712,180500,681539700,6560,6560,6560,6560,0
|
|
20230712,180400,681539700,6560,6560,6560,6560,0
|
|
20230712,180300,681539700,6560,6560,6560,6560,0
|
|
20230712,180200,681539700,6560,6560,6560,6560,0
|
|
20230712,180100,681539700,6560,6560,6560,6560,0
|
|
20230712,180000,681539700,6560,6560,6560,6560,0
|
|
20230712,175900,681539700,6560,6560,6560,6560,0
|
|
20230712,175800,681539700,6560,6560,6560,6560,0
|
|
20230712,175700,681539700,6560,6560,6560,6560,0
|
|
20230712,175600,681539700,6560,6560,6560,6560,0
|
|
20230712,175500,681539700,6560,6560,6560,6560,0
|
|
20230712,175400,681539700,6560,6560,6560,6560,0
|
|
20230712,175300,681539700,6560,6560,6560,6560,0
|
|
20230712,175200,681539700,6560,6560,6560,6560,0
|
|
20230712,175100,681539700,6560,6560,6560,6560,0
|
|
20230712,175000,681539700,6560,6560,6560,6560,0
|
|
20230712,174900,681539700,6560,6560,6560,6560,0
|
|
20230712,174800,681539700,6560,6560,6560,6560,2817
|
|
20230712,174700,681539700,6560,6560,6560,6560,0
|
|
20230712,174600,681539700,6560,6560,6560,6560,0
|
|
20230712,174500,681539700,6560,6560,6560,6560,0
|
|
20230712,174400,681539700,6560,6560,6560,6560,0
|
|
20230712,174300,681539700,6560,6560,6560,6560,0
|
|
20230712,174200,681539700,6560,6560,6560,6560,0
|
|
20230712,174100,681539700,6560,6560,6560,6560,0
|
|
20230712,174000,681539700,6560,6560,6560,6560,0
|
|
20230712,173900,681539700,6560,6560,6560,6560,0
|
|
20230712,173800,681539700,6560,6560,6560,6560,0
|
|
20230712,173700,681539700,6560,6560,6560,6560,0
|
|
20230712,173600,681539700,6560,6560,6560,6560,0
|
|
20230712,173500,681539700,6560,6560,6560,6560,0
|
|
20230712,173400,681539700,6560,6560,6560,6560,0
|
|
20230712,173300,681539700,6560,6560,6560,6560,0
|
|
20230712,173200,681539700,6560,6560,6560,6560,0
|
|
20230712,173100,681539700,6560,6560,6560,6560,0
|
|
20230712,173000,681539700,6560,6560,6560,6560,0
|
|
20230712,172900,681539700,6560,6560,6560,6560,0
|
|
20230712,172800,681539700,6560,6560,6560,6560,0
|
|
20230712,172700,681539700,6560,6560,6560,6560,0
|
|
20230712,172600,681539700,6560,6560,6560,6560,0
|
|
20230712,172500,681539700,6560,6560,6560,6560,0
|
|
20230712,172400,681539700,6560,6560,6560,6560,0
|
|
20230712,172300,681539700,6560,6560,6560,6560,0
|
|
20230712,172200,681539700,6560,6560,6560,6560,0
|
|
20230712,172100,681539700,6560,6560,6560,6560,0
|
|
20230712,172000,681539700,6560,6560,6560,6560,0
|
|
20230712,171900,681539700,6560,6560,6560,6560,0
|
|
20230712,171800,681539700,6560,6560,6560,6560,2817
|
|
20230712,171700,681539700,6560,6560,6560,6560,0
|
|
20230712,171600,681539700,6560,6560,6560,6560,0
|
|
20230712,171500,681539700,6560,6560,6560,6560,0
|
|
20230712,171400,681539700,6560,6560,6560,6560,0
|
|
20230712,171300,681539700,6560,6560,6560,6560,0
|
|
20230712,171200,681539700,6560,6560,6560,6560,0
|
|
20230712,171100,681539700,6560,6560,6560,6560,0
|
|
20230712,171000,681539700,6560,6560,6560,6560,0
|
|
20230712,170900,681539700,6560,6560,6560,6560,0
|
|
20230712,170800,681539700,6560,6560,6560,6560,0
|
|
20230712,170700,681539700,6560,6560,6560,6560,0
|
|
20230712,170600,681539700,6560,6560,6560,6560,0
|
|
20230712,170500,681539700,6560,6560,6560,6560,0
|
|
20230712,170400,681539700,6560,6560,6560,6560,0
|
|
20230712,170300,681539700,6560,6560,6560,6560,0
|
|
20230712,170200,681539700,6560,6560,6560,6560,0
|
|
20230712,170100,681539700,6560,6560,6560,6560,0
|
|
20230712,170000,681539700,6560,6560,6560,6560,0
|
|
20230712,165900,681539700,6560,6560,6560,6560,0
|
|
20230712,165800,681539700,6560,6560,6560,6560,0
|
|
20230712,165700,681539700,6560,6560,6560,6560,0
|
|
20230712,165600,681539700,6560,6560,6560,6560,0
|
|
20230712,165500,681539700,6560,6560,6560,6560,0
|
|
20230712,165400,681539700,6560,6560,6560,6560,0
|
|
20230712,165300,681539700,6560,6560,6560,6560,0
|
|
20230712,165200,681539700,6560,6560,6560,6560,0
|
|
20230712,165100,681539700,6560,6560,6560,6560,0
|
|
20230712,165000,681539700,6560,6560,6560,6560,0
|
|
20230712,164900,681539700,6560,6560,6560,6560,0
|
|
20230712,164800,681539700,6560,6560,6560,6560,2817
|
|
20230712,164700,681539700,6560,6560,6560,6560,0
|
|
20230712,164600,681539700,6560,6560,6560,6560,0
|
|
20230712,164500,681539700,6560,6560,6560,6560,0
|
|
20230712,164400,681539700,6560,6560,6560,6560,0
|
|
20230712,164300,681539700,6560,6560,6560,6560,0
|
|
20230712,164200,681539700,6560,6560,6560,6560,0
|
|
20230712,164100,681539700,6560,6560,6560,6560,0
|
|
20230712,164000,681539700,6560,6560,6560,6560,0
|
|
20230712,163900,681539700,6560,6560,6560,6560,0
|
|
20230712,163800,681539700,6560,6560,6560,6560,0
|
|
20230712,163700,681539700,6560,6560,6560,6560,0
|
|
20230712,163600,681539700,6560,6560,6560,6560,0
|
|
20230712,163500,681539700,6560,6560,6560,6560,0
|
|
20230712,163400,681539700,6560,6560,6560,6560,0
|
|
20230712,163300,681539700,6560,6560,6560,6560,0
|
|
20230712,163200,681539700,6560,6560,6560,6560,0
|
|
20230712,163100,681539700,6560,6560,6560,6560,0
|
|
20230712,163000,681539700,6560,6560,6560,6560,0
|
|
20230712,162900,681539700,6560,6560,6560,6560,0
|
|
20230712,162800,681539700,6560,6560,6560,6560,0
|
|
20230712,162700,681539700,6560,6560,6560,6560,0
|
|
20230712,162600,681539700,6560,6560,6560,6560,0
|
|
20230712,162500,681539700,6560,6560,6560,6560,0
|
|
20230712,162400,681539700,6560,6560,6560,6560,0
|
|
20230712,162300,681539700,6560,6560,6560,6560,0
|
|
20230712,162200,681539700,6560,6560,6560,6560,0
|
|
20230712,162100,681539700,6560,6560,6560,6560,0
|
|
20230712,162000,681539700,6560,6560,6560,6560,0
|
|
20230712,161900,681539700,6560,6560,6560,6560,0
|
|
20230712,161800,681539700,6560,6560,6560,6560,2817
|
|
20230712,161700,681539700,6560,6560,6560,6560,0
|
|
20230712,161600,681539700,6560,6560,6560,6560,0
|
|
20230712,161500,681539700,6560,6560,6560,6560,0
|
|
20230712,161400,681539700,6560,6560,6560,6560,0
|
|
20230712,161300,681539700,6560,6560,6560,6560,0
|
|
20230712,161200,681539700,6560,6560,6560,6560,0
|
|
20230712,161100,681539700,6560,6560,6560,6560,0
|
|
20230712,161000,681539700,6560,6560,6560,6560,0
|
|
20230712,160900,681539700,6560,6560,6560,6560,0
|
|
20230712,160800,681539700,6560,6560,6560,6560,0
|
|
20230712,160700,681539700,6560,6560,6560,6560,0
|
|
20230712,160600,681539700,6560,6560,6560,6560,0
|
|
20230712,160500,681539700,6560,6560,6560,6560,0
|
|
20230712,160400,681539700,6560,6560,6560,6560,0
|
|
20230712,160300,681539700,6560,6560,6560,6560,0
|
|
20230712,160200,681539700,6560,6560,6560,6560,0
|
|
20230712,160100,681539700,6560,6560,6560,6560,0
|
|
20230712,160000,681539700,6560,6560,6560,6560,0
|
|
20230712,155900,681539700,6560,6560,6560,6560,0
|
|
20230712,155800,681539700,6560,6560,6560,6560,0
|
|
20230712,155700,681539700,6560,6560,6560,6560,0
|
|
20230712,155600,681539700,6560,6560,6560,6560,0
|
|
20230712,155500,681539700,6560,6560,6560,6560,0
|
|
20230712,155400,681539700,6560,6560,6560,6560,0
|
|
20230712,155300,681539700,6560,6560,6560,6560,0
|
|
20230712,155200,681539700,6560,6560,6560,6560,0
|
|
20230712,155100,681539700,6560,6560,6560,6560,0
|
|
20230712,155000,681539700,6560,6560,6560,6560,0
|
|
20230712,154900,681539700,6560,6560,6560,6560,0
|
|
20230712,154800,681539700,6560,6560,6560,6560,2817
|
|
20230712,154700,681539700,6560,6560,6560,6560,0
|
|
20230712,154600,681539700,6560,6560,6560,6560,0
|
|
20230712,154500,681539700,6560,6560,6560,6560,0
|
|
20230712,154400,681539700,6560,6560,6560,6560,0
|
|
20230712,154300,681539700,6560,6560,6560,6560,0
|
|
20230712,154200,681539700,6560,6560,6560,6560,0
|
|
20230712,154100,681539700,6560,6560,6560,6560,0
|
|
20230712,154000,681539700,6560,6560,6560,6560,0
|
|
20230712,153900,681539700,6560,6560,6560,6560,0
|
|
20230712,153800,681539700,6560,6560,6560,6560,0
|
|
20230712,153700,681539700,6560,6560,6560,6560,0
|
|
20230712,153600,681539700,6560,6560,6560,6560,0
|
|
20230712,153500,681539700,6560,6560,6560,6560,0
|
|
20230712,153400,681539700,6560,6560,6560,6560,0
|
|
20230712,153300,681539700,6560,6560,6560,6560,0
|
|
20230712,153200,681539700,6560,6560,6560,6560,0
|
|
20230712,153100,681539700,6560,6560,6560,6560,0
|
|
20230712,153000,681539700,6560,6560,6560,6560,2817
|
|
20230712,152900,663060180,6580,6580,6580,6580,0
|
|
20230712,152800,663060180,6580,6580,6580,6580,0
|
|
20230712,152700,663060180,6580,6580,6580,6580,0
|
|
20230712,152600,663060180,6580,6580,6580,6580,0
|
|
20230712,152500,663060180,6580,6580,6580,6580,0
|
|
20230712,152400,663060180,6580,6580,6580,6580,0
|
|
20230712,152300,663060180,6580,6580,6580,6580,0
|
|
20230712,152200,663060180,6580,6580,6580,6580,0
|
|
20230712,152100,663060180,6580,6580,6580,6580,0
|
|
20230712,152000,663060180,6580,6580,6580,6580,0
|
|
20230712,151900,663060180,6580,6580,6580,6580,214
|
|
20230712,151800,661652060,6580,6580,6580,6560,1652
|
|
20230712,151700,650783340,6580,6570,6580,6570,1428
|
|
20230712,151600,641398900,6570,6570,6570,6570,0
|
|
20230712,151500,641398900,6570,6560,6570,6560,904
|
|
20230712,151400,635468630,6560,6570,6570,6560,652
|
|
20230712,151300,631185300,6570,6580,6580,6570,510
|
|
20230712,151200,627834560,6580,6580,6580,6580,365
|
|
20230712,151100,625432860,6570,6570,6570,6570,0
|
|
20230712,151000,625432860,6570,6570,6570,6570,5
|
|
20230712,150900,625400010,6580,6580,6580,6580,1
|
|
20230712,150800,625393430,6550,6550,6550,6550,0
|
|
20230712,150700,625393430,6550,6550,6550,6550,0
|
|
20230712,150600,625393430,6550,6550,6550,6550,33
|
|
20230712,150500,625177280,6550,6550,6550,6550,0
|
|
20230712,150400,625177280,6550,6550,6550,6550,185
|
|
20230712,150300,623965530,6550,6550,6550,6550,1000
|
|
20230712,150200,617415530,6550,6550,6550,6550,0
|
|
20230712,150100,617415530,6550,6550,6550,6550,0
|
|
20230712,150000,617415530,6550,6550,6550,6550,0
|
|
20230712,145900,617415530,6550,6550,6550,6550,344
|
|
20230712,145800,615162330,6550,6570,6570,6540,1699
|
|
20230712,145700,604045730,6570,6570,6570,6570,62
|
|
20230712,145600,603638390,6570,6590,6590,6570,177
|
|
20230712,145500,602472520,6590,6550,6590,6550,2909
|
|
20230712,145400,583383100,6550,6550,6550,6550,6
|
|
20230712,145300,583343800,6540,6540,6540,6540,100
|
|
20230712,145200,582689800,6540,6540,6540,6540,575
|
|
20230712,145100,578929300,6540,6540,6540,6540,85
|
|
20230712,145000,578373400,6540,6540,6540,6540,502
|
|
20230712,144900,575090320,6540,6540,6540,6540,0
|
|
20230712,144800,575090320,6540,6540,6540,6540,30
|
|
20230712,144700,574894120,6540,6550,6550,6540,273
|
|
20230712,144600,573106330,6560,6560,6560,6560,0
|
|
20230712,144500,573106330,6560,6560,6560,6560,0
|
|
20230712,144400,573106330,6560,6560,6560,6560,0
|
|
20230712,144300,573106330,6560,6560,6560,6560,0
|
|
20230712,144200,573106330,6560,6560,6560,6550,381
|
|
20230712,144100,570610710,6550,6550,6550,6550,0
|
|
20230712,144000,570610710,6550,6550,6550,6550,0
|
|
20230712,143900,570610710,6550,6550,6550,6550,0
|
|
20230712,143800,570610710,6550,6550,6550,6550,11
|
|
20230712,143700,570538660,6550,6550,6550,6550,20
|
|
20230712,143600,570407660,6560,6560,6560,6560,0
|
|
20230712,143500,570407660,6560,6560,6560,6560,0
|
|
20230712,143400,570407660,6560,6560,6560,6560,8
|
|
20230712,143300,570355180,6560,6560,6560,6560,2
|
|
20230712,143200,570342060,6570,6570,6570,6570,1
|
|
20230712,143100,570335490,6540,6530,6540,6530,7290
|
|
20230712,143000,522728570,6520,6520,6520,6520,0
|
|
20230712,142900,522728570,6520,6530,6530,6520,126
|
|
20230712,142800,521906950,6540,6540,6540,6540,2
|
|
20230712,142700,521893870,6520,6540,6540,6520,14
|
|
20230712,142600,521802390,6540,6540,6540,6540,4
|
|
20230712,142500,521776230,6530,6530,6530,6530,2
|
|
20230712,142400,521763170,6520,6520,6520,6520,0
|
|
20230712,142300,521763170,6520,6520,6520,6520,0
|
|
20230712,142200,521763170,6520,6530,6530,6520,206
|
|
20230712,142100,520418050,6540,6540,6540,6540,0
|
|
20230712,142000,520418050,6540,6560,6560,6540,140
|
|
20230712,141900,519501510,6560,6560,6560,6560,0
|
|
20230712,141800,519501510,6560,6530,6560,6530,776
|
|
20230712,141700,514428620,6530,6520,6530,6520,86
|
|
20230712,141600,513867370,6520,6520,6530,6520,833
|
|
20230712,141500,508435560,6530,6530,6530,6530,220
|
|
20230712,141400,506998960,6530,6530,6530,6530,624
|
|
20230712,141300,502924240,6530,6530,6530,6530,0
|
|
20230712,141200,502924240,6530,6530,6530,6530,10
|
|
20230712,141100,502858940,6520,6520,6520,6520,0
|
|
20230712,141000,502858940,6520,6530,6530,6500,11199
|
|
20230712,140900,429942720,6550,6550,6550,6550,0
|
|
20230712,140800,429942720,6550,6560,6560,6530,940
|
|
20230712,140700,423788850,6550,6550,6550,6540,155
|
|
20230712,140600,422774840,6550,6530,6550,6530,1104
|
|
20230712,140500,415553290,6550,6540,6550,6520,3198
|
|
20230712,140400,394670790,6530,6550,6550,6530,125
|
|
20230712,140300,393854520,6530,6530,6530,6530,1190
|
|
20230712,140200,386083820,6550,6550,6550,6550,0
|
|
20230712,140100,386083820,6550,6550,6550,6550,0
|
|
20230712,140000,386083820,6550,6550,6550,6550,1
|
|
20230712,135900,386077270,6530,6530,6530,6530,0
|
|
20230712,135800,386077270,6530,6540,6540,6530,500
|
|
20230712,135700,382812140,6550,6550,6550,6550,0
|
|
20230712,135600,382812140,6550,6550,6550,6550,0
|
|
20230712,135500,382812140,6550,6550,6550,6550,1
|
|
20230712,135400,382805590,6550,6550,6550,6550,0
|
|
20230712,135300,382805590,6550,6550,6550,6550,0
|
|
20230712,135200,382805590,6550,6550,6550,6550,121
|
|
20230712,135100,382013040,6550,6550,6550,6550,0
|
|
20230712,135000,382013040,6550,6550,6550,6550,153
|
|
20230712,134900,381010890,6530,6530,6530,6530,0
|
|
20230712,134800,381010890,6530,6530,6530,6530,0
|
|
20230712,134700,381010890,6530,6540,6540,6530,386
|
|
20230712,134600,378490290,6540,6540,6540,6540,9
|
|
20230712,134500,378431430,6540,6540,6540,6540,262
|
|
20230712,134400,376717950,6540,6560,6560,6540,626
|
|
20230712,134300,372618250,6560,6560,6560,6560,0
|
|
20230712,134200,372618250,6560,6560,6560,6560,4
|
|
20230712,134100,372592010,6560,6560,6560,6560,49
|
|
20230712,134000,372270570,6560,6560,6560,6560,19
|
|
20230712,133900,372145930,6560,6560,6560,6560,44
|
|
20230712,133800,371857290,6560,6560,6560,6560,4
|
|
20230712,133700,371831050,6560,6560,6560,6560,0
|
|
20230712,133600,371831050,6560,6560,6560,6560,0
|
|
20230712,133500,371831050,6560,6560,6560,6560,0
|
|
20230712,133400,371831050,6560,6560,6560,6560,1
|
|
20230712,133300,371824490,6550,6550,6550,6550,0
|
|
20230712,133200,371824490,6550,6550,6550,6550,100
|
|
20230712,133100,371169490,6560,6560,6560,6560,2
|
|
20230712,133000,371156370,6560,6560,6560,6560,0
|
|
20230712,132900,371156370,6560,6560,6560,6560,3
|
|
20230712,132800,371136690,6550,6550,6550,6550,0
|
|
20230712,132700,371136690,6550,6560,6560,6550,86
|
|
20230712,132600,370573380,6560,6560,6560,6560,2
|
|
20230712,132500,370560260,6560,6550,6560,6550,8
|
|
20230712,132400,370507800,6560,6560,6560,6560,0
|
|
20230712,132300,370507800,6560,6550,6560,6550,996
|
|
20230712,132200,363974070,6560,6560,6560,6560,0
|
|
20230712,132100,363974070,6560,6560,6560,6560,0
|
|
20230712,132000,363974070,6560,6560,6560,6560,50
|
|
20230712,131900,363646070,6560,6560,6560,6560,1
|
|
20230712,131800,363639510,6540,6540,6540,6540,143
|
|
20230712,131700,362704290,6540,6540,6540,6540,32
|
|
20230712,131600,362495010,6560,6560,6560,6560,0
|
|
20230712,131500,362495010,6560,6560,6560,6560,0
|
|
20230712,131400,362495010,6560,6560,6560,6560,0
|
|
20230712,131300,362495010,6560,6550,6560,6540,600
|
|
20230712,131200,358565950,6540,6540,6540,6540,37
|
|
20230712,131100,358323970,6540,6540,6540,6540,19
|
|
20230712,131000,358199710,6550,6550,6550,6550,1
|
|
20230712,130900,358193160,6540,6540,6540,6540,244
|
|
20230712,130800,356597400,6560,6560,6560,6560,0
|
|
20230712,130700,356597400,6560,6560,6560,6560,0
|
|
20230712,130600,356597400,6560,6560,6560,6560,0
|
|
20230712,130500,356597400,6560,6560,6560,6560,0
|
|
20230712,130400,356597400,6560,6560,6560,6560,0
|
|
20230712,130300,356597400,6560,6560,6560,6560,11
|
|
20230712,130200,356525240,6560,6550,6560,6550,27
|
|
20230712,130100,356348380,6550,6550,6550,6550,294
|
|
20230712,130000,354422680,6550,6550,6550,6550,0
|
|
20230712,125900,354422680,6550,6560,6560,6540,150
|
|
20230712,125800,353440450,6560,6560,6560,6560,11
|
|
20230712,125700,353368290,6570,6570,6570,6570,0
|
|
20230712,125600,353368290,6570,6570,6570,6570,0
|
|
20230712,125500,353368290,6570,6570,6570,6570,50
|
|
20230712,125400,353039790,6570,6570,6570,6570,50
|
|
20230712,125300,352711290,6570,6570,6570,6570,3
|
|
20230712,125200,352691580,6570,6570,6570,6570,5
|
|
20230712,125100,352658730,6550,6550,6550,6550,0
|
|
20230712,125000,352658730,6550,6590,6590,6550,2967
|
|
20230712,124900,333222470,6570,6570,6570,6570,631
|
|
20230712,124800,329076800,6560,6560,6560,6560,185
|
|
20230712,124700,327863200,6590,6560,6590,6560,138
|
|
20230712,124600,326957500,6590,6570,6590,6570,908
|
|
20230712,124500,320991920,6570,6570,6570,6570,0
|
|
20230712,124400,320991920,6570,6570,6570,6560,91
|
|
20230712,124300,320394670,6570,6570,6570,6560,112
|
|
20230712,124200,319659450,6570,6560,6570,6560,199
|
|
20230712,124100,318353890,6580,6570,6580,6550,5075
|
|
20230712,124000,285097560,6580,6580,6580,6580,0
|
|
20230712,123900,285097560,6580,6580,6580,6580,0
|
|
20230712,123800,285097560,6580,6580,6580,6580,0
|
|
20230712,123700,285097560,6580,6590,6590,6580,210
|
|
20230712,123600,283714660,6590,6590,6590,6590,101
|
|
20230712,123500,283049070,6580,6580,6580,6580,0
|
|
20230712,123400,283049070,6580,6580,6580,6580,0
|
|
20230712,123300,283049070,6580,6580,6580,6580,0
|
|
20230712,123200,283049070,6580,6580,6580,6580,0
|
|
20230712,123100,283049070,6580,6580,6580,6580,0
|
|
20230712,123000,283049070,6580,6580,6580,6580,151
|
|
20230712,122900,282055490,6550,6550,6550,6550,0
|
|
20230712,122800,282055490,6550,6550,6550,6550,0
|
|
20230712,122700,282055490,6550,6590,6600,6540,853
|
|
20230712,122600,276452430,6610,6610,6610,6610,0
|
|
20230712,122500,276452430,6610,6610,6610,6610,100
|
|
20230712,122400,275791430,6610,6590,6610,6590,182
|
|
20230712,122300,274590090,6590,6590,6590,6590,0
|
|
20230712,122200,274590090,6590,6590,6590,6590,10
|
|
20230712,122100,274524190,6590,6590,6590,6590,0
|
|
20230712,122000,274524190,6590,6590,6590,6590,1
|
|
20230712,121900,274517600,6580,6580,6580,6580,0
|
|
20230712,121800,274517600,6580,6580,6580,6580,100
|
|
20230712,121700,273859600,6580,6580,6580,6580,0
|
|
20230712,121600,273859600,6580,6580,6580,6580,0
|
|
20230712,121500,273859600,6580,6580,6580,6580,0
|
|
20230712,121400,273859600,6580,6580,6580,6580,215
|
|
20230712,121300,272444900,6600,6600,6600,6600,0
|
|
20230712,121200,272444900,6600,6600,6600,6600,30
|
|
20230712,121100,272246900,6600,6600,6600,6600,0
|
|
20230712,121000,272246900,6600,6600,6600,6600,0
|
|
20230712,120900,272246900,6600,6600,6600,6600,0
|
|
20230712,120800,272246900,6600,6600,6600,6600,0
|
|
20230712,120700,272246900,6600,6600,6600,6600,0
|
|
20230712,120600,272246900,6600,6600,6600,6600,0
|
|
20230712,120500,272246900,6600,6600,6600,6600,0
|
|
20230712,120400,272246900,6600,6600,6600,6600,500
|
|
20230712,120300,268946900,6600,6600,6600,6600,0
|
|
20230712,120200,268946900,6600,6600,6600,6600,0
|
|
20230712,120100,268946900,6600,6600,6600,6600,0
|
|
20230712,120000,268946900,6600,6600,6600,6600,0
|
|
20230712,115900,268946900,6600,6600,6600,6600,13
|
|
20230712,115800,268861100,6600,6600,6600,6600,0
|
|
20230712,115700,268861100,6600,6600,6600,6600,13
|
|
20230712,115600,268775300,6600,6600,6600,6600,0
|
|
20230712,115500,268775300,6600,6600,6600,6600,1
|
|
20230712,115400,268768700,6590,6600,6600,6590,133
|
|
20230712,115300,267892100,6590,6590,6590,6590,0
|
|
20230712,115200,267892100,6590,6590,6590,6590,0
|
|
20230712,115100,267892100,6590,6600,6600,6590,123
|
|
20230712,115000,267081300,6610,6610,6610,6610,0
|
|
20230712,114900,267081300,6610,6610,6610,6610,0
|
|
20230712,114800,267081300,6610,6610,6610,6610,13
|
|
20230712,114700,266995370,6590,6590,6590,6590,37
|
|
20230712,114600,266751540,6590,6590,6590,6590,0
|
|
20230712,114500,266751540,6590,6600,6600,6590,201
|
|
20230712,114400,265426770,6600,6600,6600,6600,40
|
|
20230712,114300,265162770,6600,6600,6600,6600,41
|
|
20230712,114200,264892170,6600,6600,6600,6600,13
|
|
20230712,114100,264806370,6600,6600,6600,6600,0
|
|
20230712,114000,264806370,6600,6600,6600,6600,0
|
|
20230712,113900,264806370,6600,6600,6600,6600,13
|
|
20230712,113800,264720570,6600,6600,6600,6600,10
|
|
20230712,113700,264654570,6600,6600,6600,6600,0
|
|
20230712,113600,264654570,6600,6610,6610,6600,103
|
|
20230712,113500,263974300,6620,6640,6640,6620,118
|
|
20230712,113400,263193120,6630,6630,6630,6630,340
|
|
20230712,113300,260938920,6630,6630,6630,6630,422
|
|
20230712,113200,258141060,6630,6630,6630,6630,1
|
|
20230712,113100,258134430,6610,6600,6610,6600,443
|
|
20230712,113000,255207330,6600,6600,6600,6600,12
|
|
20230712,112900,255128130,6600,6600,6600,6600,50
|
|
20230712,112800,254798130,6600,6600,6600,6600,0
|
|
20230712,112700,254798130,6600,6600,6600,6600,13
|
|
20230712,112600,254712330,6600,6620,6640,6600,480
|
|
20230712,112500,251535090,6620,6610,6620,6610,2
|
|
20230712,112400,251521860,6620,6600,6620,6600,55
|
|
20230712,112300,251158580,6620,6610,6620,6600,169
|
|
20230712,112200,250043000,6630,6600,6630,6600,794
|
|
20230712,112100,244791600,6600,6600,6600,6600,13
|
|
20230712,112000,244705800,6600,6590,6600,6590,6
|
|
20230712,111900,244666250,6600,6600,6600,6600,16
|
|
20230712,111800,244560650,6600,6600,6600,6600,12
|
|
20230712,111700,244481450,6600,6600,6600,6600,1
|
|
20230712,111600,244474850,6590,6590,6590,6590,0
|
|
20230712,111500,244474850,6590,6590,6590,6590,177
|
|
20230712,111400,243308420,6590,6590,6590,6590,0
|
|
20230712,111300,243308420,6590,6590,6590,6590,0
|
|
20230712,111200,243308420,6590,6580,6590,6580,16
|
|
20230712,111100,243203010,6590,6590,6590,6590,41
|
|
20230712,111000,242932820,6590,6590,6590,6590,426
|
|
20230712,110900,240125480,6590,6590,6590,6590,41
|
|
20230712,110800,239855290,6590,6590,6590,6590,0
|
|
20230712,110700,239855290,6590,6590,6590,6590,12
|
|
20230712,110600,239776210,6580,6580,6580,6580,310
|
|
20230712,110500,237736410,6590,6590,6590,6590,0
|
|
20230712,110400,237736410,6590,6590,6590,6590,638
|
|
20230712,110300,233531990,6600,6600,6600,6600,0
|
|
20230712,110200,233531990,6600,6600,6600,6600,0
|
|
20230712,110100,233531990,6600,6600,6600,6600,27
|
|
20230712,110000,233353790,6580,6580,6580,6580,1
|
|
20230712,105900,233347210,6590,6590,6590,6590,586
|
|
20230712,105800,229485470,6600,6600,6600,6600,12
|
|
20230712,105700,229406270,6600,6550,6600,6550,1284
|
|
20230712,105600,220987010,6550,6550,6550,6550,0
|
|
20230712,105500,220987010,6550,6550,6550,6520,59
|
|
20230712,105400,220601580,6550,6550,6550,6530,157
|
|
20230712,105300,219575950,6550,6540,6550,6540,451
|
|
20230712,105200,216626400,6550,6550,6550,6550,25
|
|
20230712,105100,216462650,6550,6550,6550,6550,10
|
|
20230712,105000,216397150,6540,6560,6560,6540,1191
|
|
20230712,104900,208596250,6570,6570,6570,6570,13
|
|
20230712,104800,208510840,6570,6560,6570,6560,145
|
|
20230712,104700,207559440,6560,6560,6560,6560,166
|
|
20230712,104600,206470480,6570,6570,6570,6570,12
|
|
20230712,104500,206391640,6570,6570,6570,6570,0
|
|
20230712,104400,206391640,6570,6560,6570,6560,116
|
|
20230712,104300,205630620,6570,6570,6570,6570,14
|
|
20230712,104200,205538640,6570,6570,6570,6570,216
|
|
20230712,104100,204119520,6580,6580,6580,6580,0
|
|
20230712,104000,204119520,6580,6580,6580,6580,13
|
|
20230712,103900,204033980,6560,6560,6560,6560,82
|
|
20230712,103800,203496060,6560,6560,6560,6560,1930
|
|
20230712,103700,190835260,6560,6560,6560,6560,63
|
|
20230712,103600,190421980,6560,6560,6560,6560,0
|
|
20230712,103500,190421980,6560,6560,6560,6560,30
|
|
20230712,103400,190225180,6560,6560,6560,6560,17
|
|
20230712,103300,190113660,6560,6560,6560,6560,100
|
|
20230712,103200,189457660,6550,6560,6560,6550,539
|
|
20230712,103100,185927200,6560,6560,6560,6560,14
|
|
20230712,103000,185835360,6560,6580,6580,6560,89
|
|
20230712,102900,185250910,6580,6580,6580,6580,0
|
|
20230712,102800,185250910,6580,6580,6580,6580,33
|
|
20230712,102700,185033770,6570,6580,6580,6570,577
|
|
20230712,102600,181238190,6580,6590,6590,6580,31
|
|
20230712,102500,181034190,6600,6590,6600,6590,14
|
|
20230712,102400,180941800,6560,6560,6560,6560,784
|
|
20230712,102300,175798760,6560,6560,6560,6560,16
|
|
20230712,102200,175693800,6560,6550,6560,6550,320
|
|
20230712,102100,173597600,6560,6570,6570,6560,1698
|
|
20230712,102000,162449330,6590,6580,6590,6580,184
|
|
20230712,101900,161236820,6580,6580,6580,6580,470
|
|
20230712,101800,158144220,6570,6590,6590,6570,262
|
|
20230712,101700,156419300,6590,6590,6590,6590,13
|
|
20230712,101600,156333630,6590,6590,6590,6590,0
|
|
20230712,101500,156333630,6590,6590,6590,6590,0
|
|
20230712,101400,156333630,6590,6590,6590,6590,62
|
|
20230712,101300,155925050,6590,6590,6590,6590,0
|
|
20230712,101200,155925050,6590,6590,6590,6590,0
|
|
20230712,101100,155925050,6590,6590,6590,6590,13
|
|
20230712,101000,155839380,6590,6590,6590,6590,0
|
|
20230712,100900,155839380,6590,6590,6590,6590,0
|
|
20230712,100800,155839380,6590,6590,6590,6590,13
|
|
20230712,100700,155753710,6560,6570,6570,6560,210
|
|
20230712,100600,154375780,6570,6570,6570,6570,15
|
|
20230712,100500,154277230,6600,6570,6600,6570,1023
|
|
20230712,100400,147555140,6570,6580,6580,6570,100
|
|
20230712,100300,146898130,6570,6580,6580,6570,1033
|
|
20230712,100200,140111290,6580,6580,6580,6580,12
|
|
20230712,100100,140032330,6570,6580,6580,6570,134
|
|
20230712,100000,139150710,6580,6580,6580,6580,77
|
|
20230712,095900,138644050,6580,6600,6600,6580,195
|
|
20230712,095800,137360690,6580,6580,6580,6580,1
|
|
20230712,095700,137354110,6600,6600,6600,6600,1
|
|
20230712,095600,137347510,6570,6570,6570,6570,734
|
|
20230712,095500,132525130,6570,6570,6570,6570,0
|
|
20230712,095400,132525130,6570,6570,6570,6570,1
|
|
20230712,095300,132518560,6560,6570,6590,6560,95
|
|
20230712,095200,131894180,6600,6600,6600,6600,5
|
|
20230712,095100,131861180,6600,6570,6600,6570,389
|
|
20230712,095000,129305400,6570,6570,6570,6570,18
|
|
20230712,094900,129187140,6580,6570,6590,6570,147
|
|
20230712,094800,128221300,6570,6600,6600,6560,3454
|
|
20230712,094700,105469280,6590,6600,6600,6590,38
|
|
20230712,094600,105218530,6600,6600,6600,6600,0
|
|
20230712,094500,105218530,6600,6600,6600,6600,30
|
|
20230712,094400,105020530,6600,6600,6600,6600,13
|
|
20230712,094300,104934730,6590,6590,6590,6590,5
|
|
20230712,094200,104901780,6600,6600,6600,6600,0
|
|
20230712,094100,104901780,6600,6600,6600,6600,137
|
|
20230712,094000,103997580,6600,6600,6660,6600,762
|
|
20230712,093900,98960840,6600,6600,6600,6600,301
|
|
20230712,093800,96974240,6600,6610,6610,6600,39
|
|
20230712,093700,96716830,6600,6600,6600,6600,199
|
|
20230712,093600,95403430,6600,6600,6600,6600,362
|
|
20230712,093500,93014230,6600,6600,6600,6600,432
|
|
20230712,093400,90163030,6600,6600,6600,6600,40
|
|
20230712,093300,89899030,6600,6620,6620,6600,919
|
|
20230712,093200,83832420,6600,6600,6600,6600,0
|
|
20230712,093100,83832420,6600,6600,6600,6600,230
|
|
20230712,093000,82314420,6600,6620,6620,6600,319
|
|
20230712,092900,80208780,6600,6600,6600,6600,0
|
|
20230712,092800,80208780,6600,6600,6600,6600,271
|
|
20230712,092700,78420180,6600,6600,6620,6600,2527
|
|
20230712,092600,61741720,6600,6600,6600,6600,333
|
|
20230712,092500,59543920,6620,6620,6620,6620,0
|
|
20230712,092400,59543920,6620,6620,6620,6620,13
|
|
20230712,092300,59457860,6610,6620,6620,6610,697
|
|
20230712,092200,54846650,6650,6650,6660,6650,273
|
|
20230712,092100,53030770,6630,6650,6650,6630,13
|
|
20230712,092000,52944340,6640,6640,6640,6640,166
|
|
20230712,091900,51842100,6640,6640,6640,6640,1
|
|
20230712,091800,51835460,6620,6620,6620,6620,1000
|
|
20230712,091700,45215460,6640,6640,6640,6640,0
|
|
20230712,091600,45215460,6640,6610,6640,6610,540
|
|
20230712,091500,41646030,6640,6610,6640,6610,345
|
|
20230712,091400,39365550,6610,6610,6610,6610,22
|
|
20230712,091300,39220130,6610,6610,6610,6610,9
|
|
20230712,091200,39160640,6610,6610,6610,6610,0
|
|
20230712,091100,39160640,6610,6620,6640,6610,437
|
|
20230712,091000,36267060,6650,6650,6650,6650,0
|
|
20230712,090900,36267060,6650,6640,6650,6630,282
|
|
20230712,090800,34394880,6620,6610,6620,6610,285
|
|
20230712,090700,32508960,6610,6610,6610,6610,201
|
|
20230712,090600,31180350,6630,6630,6630,6630,3
|
|
20230712,090500,31160460,6630,6620,6650,6600,350
|
|
20230712,090400,28849040,6610,6610,6610,6600,478
|
|
20230712,090300,25692060,6640,6600,6640,6600,419
|
|
20230712,090200,22923030,6600,6600,6600,6590,567
|
|
20230712,090100,19181440,6600,6600,6640,6600,535
|
|
20230712,090000,15650400,6630,6590,6630,6590,2373
|