623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192000,719744490,6570,6570,6570,6570,5811
|
|
20230713,191900,719744490,6570,6570,6570,6570,0
|
|
20230713,191800,719744490,6570,6570,6570,6570,0
|
|
20230713,191700,719744490,6570,6570,6570,6570,0
|
|
20230713,191600,719744490,6570,6570,6570,6570,0
|
|
20230713,191500,719744490,6570,6570,6570,6570,0
|
|
20230713,191400,719744490,6570,6570,6570,6570,0
|
|
20230713,191300,719744490,6570,6570,6570,6570,0
|
|
20230713,191200,719744490,6570,6570,6570,6570,0
|
|
20230713,191100,719744490,6570,6570,6570,6570,0
|
|
20230713,191000,719744490,6570,6570,6570,6570,0
|
|
20230713,190900,719744490,6570,6570,6570,6570,0
|
|
20230713,190800,719744490,6570,6570,6570,6570,0
|
|
20230713,190700,719744490,6570,6570,6570,6570,0
|
|
20230713,190600,719744490,6570,6570,6570,6570,0
|
|
20230713,190500,719744490,6570,6570,6570,6570,0
|
|
20230713,190400,719744490,6570,6570,6570,6570,0
|
|
20230713,190300,719744490,6570,6570,6570,6570,0
|
|
20230713,190200,719744490,6570,6570,6570,6570,0
|
|
20230713,190100,719744490,6570,6570,6570,6570,0
|
|
20230713,190000,719744490,6570,6570,6570,6570,0
|
|
20230713,185900,719744490,6570,6570,6570,6570,0
|
|
20230713,185800,719744490,6570,6570,6570,6570,0
|
|
20230713,185700,719744490,6570,6570,6570,6570,0
|
|
20230713,185600,719744490,6570,6570,6570,6570,0
|
|
20230713,185500,719744490,6570,6570,6570,6570,0
|
|
20230713,185400,719744490,6570,6570,6570,6570,0
|
|
20230713,185300,719744490,6570,6570,6570,6570,0
|
|
20230713,185200,719744490,6570,6570,6570,6570,0
|
|
20230713,185100,719744490,6570,6570,6570,6570,0
|
|
20230713,185000,719744490,6570,6570,6570,6570,5811
|
|
20230713,184900,719744490,6570,6570,6570,6570,0
|
|
20230713,184800,719744490,6570,6570,6570,6570,0
|
|
20230713,184700,719744490,6570,6570,6570,6570,0
|
|
20230713,184600,719744490,6570,6570,6570,6570,0
|
|
20230713,184500,719744490,6570,6570,6570,6570,0
|
|
20230713,184400,719744490,6570,6570,6570,6570,0
|
|
20230713,184300,719744490,6570,6570,6570,6570,0
|
|
20230713,184200,719744490,6570,6570,6570,6570,0
|
|
20230713,184100,719744490,6570,6570,6570,6570,0
|
|
20230713,184000,719744490,6570,6570,6570,6570,0
|
|
20230713,183900,719744490,6570,6570,6570,6570,0
|
|
20230713,183800,719744490,6570,6570,6570,6570,0
|
|
20230713,183700,719744490,6570,6570,6570,6570,0
|
|
20230713,183600,719744490,6570,6570,6570,6570,0
|
|
20230713,183500,719744490,6570,6570,6570,6570,0
|
|
20230713,183400,719744490,6570,6570,6570,6570,0
|
|
20230713,183300,719744490,6570,6570,6570,6570,0
|
|
20230713,183200,719744490,6570,6570,6570,6570,0
|
|
20230713,183100,719744490,6570,6570,6570,6570,0
|
|
20230713,183000,719744490,6570,6570,6570,6570,0
|
|
20230713,182900,719744490,6570,6570,6570,6570,0
|
|
20230713,182800,719744490,6570,6570,6570,6570,0
|
|
20230713,182700,719744490,6570,6570,6570,6570,0
|
|
20230713,182600,719744490,6570,6570,6570,6570,0
|
|
20230713,182500,719744490,6570,6570,6570,6570,0
|
|
20230713,182400,719744490,6570,6570,6570,6570,0
|
|
20230713,182300,719744490,6570,6570,6570,6570,0
|
|
20230713,182200,719744490,6570,6570,6570,6570,0
|
|
20230713,182100,719744490,6570,6570,6570,6570,0
|
|
20230713,182000,719744490,6570,6570,6570,6570,5811
|
|
20230713,181900,719744490,6570,6570,6570,6570,0
|
|
20230713,181800,719744490,6570,6570,6570,6570,0
|
|
20230713,181700,719744490,6570,6570,6570,6570,0
|
|
20230713,181600,719744490,6570,6570,6570,6570,0
|
|
20230713,181500,719744490,6570,6570,6570,6570,0
|
|
20230713,181400,719744490,6570,6570,6570,6570,0
|
|
20230713,181300,719744490,6570,6570,6570,6570,0
|
|
20230713,181200,719744490,6570,6570,6570,6570,0
|
|
20230713,181100,719744490,6570,6570,6570,6570,0
|
|
20230713,181000,719744490,6570,6570,6570,6570,0
|
|
20230713,180900,719744490,6570,6570,6570,6570,0
|
|
20230713,180800,719744490,6570,6570,6570,6570,0
|
|
20230713,180700,719744490,6570,6570,6570,6570,0
|
|
20230713,180600,719744490,6570,6570,6570,6570,0
|
|
20230713,180500,719744490,6570,6570,6570,6570,0
|
|
20230713,180400,719744490,6570,6570,6570,6570,0
|
|
20230713,180300,719744490,6570,6570,6570,6570,0
|
|
20230713,180200,719744490,6570,6570,6570,6570,0
|
|
20230713,180100,719744490,6570,6570,6570,6570,0
|
|
20230713,180000,719744490,6570,6570,6570,6570,0
|
|
20230713,175900,719744490,6570,6570,6570,6570,0
|
|
20230713,175800,719744490,6570,6570,6570,6570,0
|
|
20230713,175700,719744490,6570,6570,6570,6570,0
|
|
20230713,175600,719744490,6570,6570,6570,6570,0
|
|
20230713,175500,719744490,6570,6570,6570,6570,0
|
|
20230713,175400,719744490,6570,6570,6570,6570,0
|
|
20230713,175300,719744490,6570,6570,6570,6570,0
|
|
20230713,175200,719744490,6570,6570,6570,6570,0
|
|
20230713,175100,719744490,6570,6570,6570,6570,0
|
|
20230713,175000,719744490,6570,6570,6570,6570,5811
|
|
20230713,174900,719744490,6570,6570,6570,6570,0
|
|
20230713,174800,719744490,6570,6570,6570,6570,0
|
|
20230713,174700,719744490,6570,6570,6570,6570,0
|
|
20230713,174600,719744490,6570,6570,6570,6570,0
|
|
20230713,174500,719744490,6570,6570,6570,6570,0
|
|
20230713,174400,719744490,6570,6570,6570,6570,0
|
|
20230713,174300,719744490,6570,6570,6570,6570,0
|
|
20230713,174200,719744490,6570,6570,6570,6570,0
|
|
20230713,174100,719744490,6570,6570,6570,6570,0
|
|
20230713,174000,719744490,6570,6570,6570,6570,0
|
|
20230713,173900,719744490,6570,6570,6570,6570,0
|
|
20230713,173800,719744490,6570,6570,6570,6570,0
|
|
20230713,173700,719744490,6570,6570,6570,6570,0
|
|
20230713,173600,719744490,6570,6570,6570,6570,0
|
|
20230713,173500,719744490,6570,6570,6570,6570,0
|
|
20230713,173400,719744490,6570,6570,6570,6570,0
|
|
20230713,173300,719744490,6570,6570,6570,6570,0
|
|
20230713,173200,719744490,6570,6570,6570,6570,0
|
|
20230713,173100,719744490,6570,6570,6570,6570,0
|
|
20230713,173000,719744490,6570,6570,6570,6570,0
|
|
20230713,172900,719744490,6570,6570,6570,6570,0
|
|
20230713,172800,719744490,6570,6570,6570,6570,0
|
|
20230713,172700,719744490,6570,6570,6570,6570,0
|
|
20230713,172600,719744490,6570,6570,6570,6570,0
|
|
20230713,172500,719744490,6570,6570,6570,6570,0
|
|
20230713,172400,719744490,6570,6570,6570,6570,0
|
|
20230713,172300,719744490,6570,6570,6570,6570,0
|
|
20230713,172200,719744490,6570,6570,6570,6570,0
|
|
20230713,172100,719744490,6570,6570,6570,6570,0
|
|
20230713,172000,719744490,6570,6570,6570,6570,5811
|
|
20230713,171900,719744490,6570,6570,6570,6570,0
|
|
20230713,171800,719744490,6570,6570,6570,6570,0
|
|
20230713,171700,719744490,6570,6570,6570,6570,0
|
|
20230713,171600,719744490,6570,6570,6570,6570,0
|
|
20230713,171500,719744490,6570,6570,6570,6570,0
|
|
20230713,171400,719744490,6570,6570,6570,6570,0
|
|
20230713,171300,719744490,6570,6570,6570,6570,0
|
|
20230713,171200,719744490,6570,6570,6570,6570,0
|
|
20230713,171100,719744490,6570,6570,6570,6570,0
|
|
20230713,171000,719744490,6570,6570,6570,6570,0
|
|
20230713,170900,719744490,6570,6570,6570,6570,0
|
|
20230713,170800,719744490,6570,6570,6570,6570,0
|
|
20230713,170700,719744490,6570,6570,6570,6570,0
|
|
20230713,170600,719744490,6570,6570,6570,6570,0
|
|
20230713,170500,719744490,6570,6570,6570,6570,0
|
|
20230713,170400,719744490,6570,6570,6570,6570,0
|
|
20230713,170300,719744490,6570,6570,6570,6570,0
|
|
20230713,170200,719744490,6570,6570,6570,6570,0
|
|
20230713,170100,719744490,6570,6570,6570,6570,0
|
|
20230713,170000,719744490,6570,6570,6570,6570,0
|
|
20230713,165900,719744490,6570,6570,6570,6570,0
|
|
20230713,165800,719744490,6570,6570,6570,6570,0
|
|
20230713,165700,719744490,6570,6570,6570,6570,0
|
|
20230713,165600,719744490,6570,6570,6570,6570,0
|
|
20230713,165500,719744490,6570,6570,6570,6570,0
|
|
20230713,165400,719744490,6570,6570,6570,6570,0
|
|
20230713,165300,719744490,6570,6570,6570,6570,0
|
|
20230713,165200,719744490,6570,6570,6570,6570,0
|
|
20230713,165100,719744490,6570,6570,6570,6570,0
|
|
20230713,165000,719744490,6570,6570,6570,6570,5811
|
|
20230713,164900,719744490,6570,6570,6570,6570,0
|
|
20230713,164800,719744490,6570,6570,6570,6570,0
|
|
20230713,164700,719744490,6570,6570,6570,6570,0
|
|
20230713,164600,719744490,6570,6570,6570,6570,0
|
|
20230713,164500,719744490,6570,6570,6570,6570,0
|
|
20230713,164400,719744490,6570,6570,6570,6570,0
|
|
20230713,164300,719744490,6570,6570,6570,6570,0
|
|
20230713,164200,719744490,6570,6570,6570,6570,0
|
|
20230713,164100,719744490,6570,6570,6570,6570,0
|
|
20230713,164000,719744490,6570,6570,6570,6570,0
|
|
20230713,163900,719744490,6570,6570,6570,6570,0
|
|
20230713,163800,719744490,6570,6570,6570,6570,0
|
|
20230713,163700,719744490,6570,6570,6570,6570,0
|
|
20230713,163600,719744490,6570,6570,6570,6570,0
|
|
20230713,163500,719744490,6570,6570,6570,6570,0
|
|
20230713,163400,719744490,6570,6570,6570,6570,0
|
|
20230713,163300,719744490,6570,6570,6570,6570,0
|
|
20230713,163200,719744490,6570,6570,6570,6570,0
|
|
20230713,163100,719744490,6570,6570,6570,6570,0
|
|
20230713,163000,719744490,6570,6570,6570,6570,0
|
|
20230713,162900,719744490,6570,6570,6570,6570,0
|
|
20230713,162800,719744490,6570,6570,6570,6570,0
|
|
20230713,162700,719744490,6570,6570,6570,6570,0
|
|
20230713,162600,719744490,6570,6570,6570,6570,0
|
|
20230713,162500,719744490,6570,6570,6570,6570,0
|
|
20230713,162400,719744490,6570,6570,6570,6570,0
|
|
20230713,162300,719744490,6570,6570,6570,6570,0
|
|
20230713,162200,719744490,6570,6570,6570,6570,0
|
|
20230713,162100,719744490,6570,6570,6570,6570,0
|
|
20230713,162000,719744490,6570,6570,6570,6570,5811
|
|
20230713,161900,719744490,6570,6570,6570,6570,0
|
|
20230713,161800,719744490,6570,6570,6570,6570,0
|
|
20230713,161700,719744490,6570,6570,6570,6570,0
|
|
20230713,161600,719744490,6570,6570,6570,6570,0
|
|
20230713,161500,719744490,6570,6570,6570,6570,0
|
|
20230713,161400,719744490,6570,6570,6570,6570,0
|
|
20230713,161300,719744490,6570,6570,6570,6570,0
|
|
20230713,161200,719744490,6570,6570,6570,6570,0
|
|
20230713,161100,719744490,6570,6570,6570,6570,0
|
|
20230713,161000,719744490,6570,6570,6570,6570,0
|
|
20230713,160900,719744490,6570,6570,6570,6570,0
|
|
20230713,160800,719744490,6570,6570,6570,6570,0
|
|
20230713,160700,719744490,6570,6570,6570,6570,0
|
|
20230713,160600,719744490,6570,6570,6570,6570,0
|
|
20230713,160500,719744490,6570,6570,6570,6570,0
|
|
20230713,160400,719744490,6570,6570,6570,6570,0
|
|
20230713,160300,719744490,6570,6570,6570,6570,0
|
|
20230713,160200,719744490,6570,6570,6570,6570,0
|
|
20230713,160100,719744490,6570,6570,6570,6570,0
|
|
20230713,160000,719744490,6570,6570,6570,6570,0
|
|
20230713,155900,719744490,6570,6570,6570,6570,0
|
|
20230713,155800,719744490,6570,6570,6570,6570,0
|
|
20230713,155700,719744490,6570,6570,6570,6570,0
|
|
20230713,155600,719744490,6570,6570,6570,6570,0
|
|
20230713,155500,719744490,6570,6570,6570,6570,0
|
|
20230713,155400,719744490,6570,6570,6570,6570,0
|
|
20230713,155300,719744490,6570,6570,6570,6570,0
|
|
20230713,155200,719744490,6570,6570,6570,6570,0
|
|
20230713,155100,719744490,6570,6570,6570,6570,0
|
|
20230713,155000,719744490,6570,6570,6570,6570,5811
|
|
20230713,154900,719744490,6570,6570,6570,6570,0
|
|
20230713,154800,719744490,6570,6570,6570,6570,0
|
|
20230713,154700,719744490,6570,6570,6570,6570,0
|
|
20230713,154600,719744490,6570,6570,6570,6570,0
|
|
20230713,154500,719744490,6570,6570,6570,6570,0
|
|
20230713,154400,719744490,6570,6570,6570,6570,0
|
|
20230713,154300,719744490,6570,6570,6570,6570,0
|
|
20230713,154200,719744490,6570,6570,6570,6570,0
|
|
20230713,154100,719744490,6570,6570,6570,6570,0
|
|
20230713,154000,719744490,6570,6570,6570,6570,0
|
|
20230713,153900,719744490,6570,6570,6570,6570,0
|
|
20230713,153800,719744490,6570,6570,6570,6570,0
|
|
20230713,153700,719744490,6570,6570,6570,6570,0
|
|
20230713,153600,719744490,6570,6570,6570,6570,0
|
|
20230713,153500,719744490,6570,6570,6570,6570,0
|
|
20230713,153400,719744490,6570,6570,6570,6570,0
|
|
20230713,153300,719744490,6570,6570,6570,6570,0
|
|
20230713,153200,719744490,6570,6570,6570,6570,0
|
|
20230713,153100,719744490,6570,6570,6570,6570,0
|
|
20230713,153000,719744490,6570,6570,6570,6570,5811
|
|
20230713,152900,681566220,6570,6570,6570,6570,0
|
|
20230713,152800,681566220,6570,6570,6570,6570,0
|
|
20230713,152700,681566220,6570,6570,6570,6570,0
|
|
20230713,152600,681566220,6570,6570,6570,6570,0
|
|
20230713,152500,681566220,6570,6570,6570,6570,0
|
|
20230713,152400,681566220,6570,6570,6570,6570,0
|
|
20230713,152300,681566220,6570,6570,6570,6570,0
|
|
20230713,152200,681566220,6570,6570,6570,6570,0
|
|
20230713,152100,681566220,6570,6570,6570,6570,0
|
|
20230713,152000,681566220,6570,6570,6570,6570,0
|
|
20230713,151900,681566220,6570,6570,6570,6570,105
|
|
20230713,151800,680876370,6570,6570,6570,6570,1090
|
|
20230713,151700,673715070,6570,6570,6570,6570,100
|
|
20230713,151600,673058070,6570,6570,6570,6570,75
|
|
20230713,151500,672565320,6570,6570,6570,6570,15
|
|
20230713,151400,672466770,6560,6560,6560,6560,0
|
|
20230713,151300,672466770,6560,6580,6580,6560,62
|
|
20230713,151200,672060030,6570,6570,6570,6570,67
|
|
20230713,151100,671619840,6570,6570,6570,6570,157
|
|
20230713,151000,670588350,6570,6570,6570,6570,390
|
|
20230713,150900,668026050,6570,6570,6570,6570,0
|
|
20230713,150800,668026050,6570,6570,6570,6570,123
|
|
20230713,150700,667217940,6580,6580,6580,6580,0
|
|
20230713,150600,667217940,6580,6580,6580,6580,99
|
|
20230713,150500,666566520,6580,6580,6580,6580,0
|
|
20230713,150400,666566520,6580,6580,6580,6580,0
|
|
20230713,150300,666566520,6580,6580,6580,6580,263
|
|
20230713,150200,664835980,6590,6590,6590,6590,0
|
|
20230713,150100,664835980,6590,6590,6590,6590,20
|
|
20230713,150000,664704180,6590,6590,6590,6590,35
|
|
20230713,145900,664473530,6590,6590,6590,6590,0
|
|
20230713,145800,664473530,6590,6590,6590,6590,0
|
|
20230713,145700,664473530,6590,6590,6590,6590,1
|
|
20230713,145600,664466940,6580,6580,6580,6580,0
|
|
20230713,145500,664466940,6580,6580,6580,6580,0
|
|
20230713,145400,664466940,6580,6580,6580,6580,154
|
|
20230713,145300,663453620,6580,6580,6580,6580,0
|
|
20230713,145200,663453620,6580,6580,6580,6580,0
|
|
20230713,145100,663453620,6580,6590,6590,6580,221
|
|
20230713,145000,661998200,6590,6590,6590,6590,0
|
|
20230713,144900,661998200,6590,6590,6590,6590,0
|
|
20230713,144800,661998200,6590,6590,6590,6590,124
|
|
20230713,144700,661181040,6590,6590,6590,6590,0
|
|
20230713,144600,661181040,6590,6590,6590,6590,0
|
|
20230713,144500,661181040,6590,6590,6590,6590,1
|
|
20230713,144400,661174450,6580,6580,6580,6580,121
|
|
20230713,144300,660378270,6580,6570,6580,6570,703
|
|
20230713,144200,655753770,6570,6570,6570,6570,124
|
|
20230713,144100,654939090,6570,6570,6570,6570,1
|
|
20230713,144000,654932520,6560,6560,6560,6560,300
|
|
20230713,143900,652964520,6570,6570,6570,6570,1
|
|
20230713,143800,652957950,6570,6570,6570,6570,249
|
|
20230713,143700,651322020,6570,6570,6570,6570,338
|
|
20230713,143600,649101360,6570,6570,6570,6570,151
|
|
20230713,143500,648109290,6570,6570,6570,6570,0
|
|
20230713,143400,648109290,6570,6570,6570,6570,0
|
|
20230713,143300,648109290,6570,6570,6570,6570,413
|
|
20230713,143200,645395880,6580,6580,6580,6580,0
|
|
20230713,143100,645395880,6580,6580,6580,6580,0
|
|
20230713,143000,645395880,6580,6580,6580,6580,0
|
|
20230713,142900,645395880,6580,6580,6580,6580,0
|
|
20230713,142800,645395880,6580,6570,6580,6570,2
|
|
20230713,142700,645382730,6570,6570,6570,6570,182
|
|
20230713,142600,644186990,6580,6580,6580,6580,0
|
|
20230713,142500,644186990,6580,6570,6580,6570,200
|
|
20230713,142400,642871990,6560,6550,6560,6550,1513
|
|
20230713,142300,632949710,6560,6560,6560,6560,0
|
|
20230713,142200,632949710,6560,6560,6560,6560,0
|
|
20230713,142100,632949710,6560,6560,6560,6560,0
|
|
20230713,142000,632949710,6560,6560,6560,6560,0
|
|
20230713,141900,632949710,6560,6560,6560,6560,0
|
|
20230713,141800,632949710,6560,6560,6560,6560,0
|
|
20230713,141700,632949710,6560,6560,6560,6560,0
|
|
20230713,141600,632949710,6560,6550,6560,6530,1730
|
|
20230713,141500,621638410,6580,6580,6580,6580,0
|
|
20230713,141400,621638410,6580,6580,6580,6580,0
|
|
20230713,141300,621638410,6580,6580,6580,6580,0
|
|
20230713,141200,621638410,6580,6580,6580,6580,86
|
|
20230713,141100,621072530,6580,6580,6580,6580,0
|
|
20230713,141000,621072530,6580,6560,6580,6560,459
|
|
20230713,140900,618061450,6560,6560,6560,6560,626
|
|
20230713,140800,613954890,6560,6560,6560,6560,0
|
|
20230713,140700,613954890,6560,6560,6560,6560,0
|
|
20230713,140600,613954890,6560,6560,6560,6560,0
|
|
20230713,140500,613954890,6560,6560,6560,6560,0
|
|
20230713,140400,613954890,6560,6560,6560,6560,4
|
|
20230713,140300,613928650,6560,6560,6560,6560,1
|
|
20230713,140200,613922090,6550,6550,6550,6550,5
|
|
20230713,140100,613889340,6550,6540,6550,6540,951
|
|
20230713,140000,607669780,6530,6560,6560,6530,2265
|
|
20230713,135900,592858370,6550,6550,6550,6550,0
|
|
20230713,135800,592858370,6550,6550,6550,6550,0
|
|
20230713,135700,592858370,6550,6550,6550,6550,350
|
|
20230713,135600,590565870,6550,6550,6550,6550,1
|
|
20230713,135500,590559320,6560,6560,6560,6560,0
|
|
20230713,135400,590559320,6560,6560,6560,6560,0
|
|
20230713,135300,590559320,6560,6560,6560,6560,50
|
|
20230713,135200,590231320,6560,6560,6560,6560,0
|
|
20230713,135100,590231320,6560,6560,6560,6560,0
|
|
20230713,135000,590231320,6560,6560,6560,6560,1
|
|
20230713,134900,590224760,6550,6550,6550,6550,0
|
|
20230713,134800,590224760,6550,6550,6550,6550,43
|
|
20230713,134700,589943110,6550,6570,6570,6550,1475
|
|
20230713,134600,580276480,6560,6560,6560,6560,0
|
|
20230713,134500,580276480,6560,6570,6570,6560,57
|
|
20230713,134400,579902260,6570,6570,6570,6570,0
|
|
20230713,134300,579902260,6570,6570,6570,6570,165
|
|
20230713,134200,578818210,6590,6590,6590,6590,0
|
|
20230713,134100,578818210,6590,6590,6590,6590,0
|
|
20230713,134000,578818210,6590,6590,6590,6590,0
|
|
20230713,133900,578818210,6590,6580,6590,6580,157
|
|
20230713,133800,577784450,6590,6590,6590,6590,432
|
|
20230713,133700,574937570,6590,6590,6590,6590,0
|
|
20230713,133600,574937570,6590,6590,6590,6590,91
|
|
20230713,133500,574337880,6580,6580,6580,6580,67
|
|
20230713,133400,573897020,6560,6560,6560,6560,5
|
|
20230713,133300,573864220,6560,6560,6560,6560,18
|
|
20230713,133200,573746140,6560,6570,6570,6560,720
|
|
20230713,133100,569017740,6570,6570,6570,6570,1045
|
|
20230713,133000,562152090,6570,6570,6570,6570,3
|
|
20230713,132900,562132380,6560,6560,6560,6560,1
|
|
20230713,132800,562125820,6570,6560,6570,6560,15
|
|
20230713,132700,562027410,6560,6560,6560,6560,209
|
|
20230713,132600,560656370,6560,6560,6560,6560,581
|
|
20230713,132500,556845010,6560,6560,6560,6560,129
|
|
20230713,132400,555998770,6560,6560,6560,6560,32
|
|
20230713,132300,555788850,6560,6560,6560,6560,1
|
|
20230713,132200,555782290,6550,6550,6550,6550,0
|
|
20230713,132100,555782290,6550,6550,6550,6550,0
|
|
20230713,132000,555782290,6550,6550,6550,6550,100
|
|
20230713,131900,555127290,6560,6560,6560,6550,780
|
|
20230713,131800,550015100,6560,6560,6560,6560,96
|
|
20230713,131700,549385340,6570,6570,6570,6570,1
|
|
20230713,131600,549378770,6560,6560,6570,6560,91
|
|
20230713,131500,548781460,6560,6560,6560,6560,50
|
|
20230713,131400,548453460,6570,6570,6570,6570,9
|
|
20230713,131300,548394330,6560,6560,6560,6560,200
|
|
20230713,131200,547082330,6570,6570,6570,6570,0
|
|
20230713,131100,547082330,6570,6570,6570,6570,3
|
|
20230713,131000,547062620,6570,6570,6570,6570,124
|
|
20230713,130900,546247940,6570,6570,6570,6570,0
|
|
20230713,130800,546247940,6570,6570,6570,6570,0
|
|
20230713,130700,546247940,6570,6570,6570,6570,10
|
|
20230713,130600,546182240,6570,6570,6570,6570,0
|
|
20230713,130500,546182240,6570,6570,6570,6570,0
|
|
20230713,130400,546182240,6570,6570,6570,6570,63
|
|
20230713,130300,545768330,6570,6570,6570,6570,7
|
|
20230713,130200,545722340,6570,6560,6570,6560,102
|
|
20230713,130100,545052210,6580,6580,6580,6580,0
|
|
20230713,130000,545052210,6580,6580,6580,6580,1
|
|
20230713,125900,545045630,6570,6570,6570,6570,186
|
|
20230713,125800,543823610,6580,6580,6580,6580,7
|
|
20230713,125700,543777550,6570,6570,6570,6570,274
|
|
20230713,125600,541977370,6570,6560,6570,6560,101
|
|
20230713,125500,541314800,6560,6560,6560,6560,900
|
|
20230713,125400,535410800,6580,6580,6580,6580,0
|
|
20230713,125300,535410800,6580,6580,6580,6580,50
|
|
20230713,125200,535081800,6570,6570,6570,6570,1165
|
|
20230713,125100,527427750,6580,6580,6580,6580,10
|
|
20230713,125000,527361950,6580,6570,6580,6570,705
|
|
20230713,124900,522730050,6580,6580,6580,6580,0
|
|
20230713,124800,522730050,6580,6570,6580,6570,4
|
|
20230713,124700,522703740,6570,6570,6570,6570,55
|
|
20230713,124600,522342390,6580,6580,6580,6580,1000
|
|
20230713,124500,515762390,6580,6600,6600,6580,1345
|
|
20230713,124400,506912220,6590,6590,6590,6590,0
|
|
20230713,124300,506912220,6590,6590,6590,6590,0
|
|
20230713,124200,506912220,6590,6590,6590,6590,0
|
|
20230713,124100,506912220,6590,6590,6590,6590,379
|
|
20230713,124000,504414610,6590,6590,6590,6590,0
|
|
20230713,123900,504414610,6590,6590,6590,6590,0
|
|
20230713,123800,504414610,6590,6590,6590,6590,0
|
|
20230713,123700,504414610,6590,6580,6590,6580,205
|
|
20230713,123600,503065260,6590,6590,6590,6590,1
|
|
20230713,123500,503058670,6590,6590,6590,6590,4
|
|
20230713,123400,503032310,6580,6580,6580,6580,1
|
|
20230713,123300,503025730,6580,6580,6580,6580,350
|
|
20230713,123200,500722730,6590,6590,6590,6590,0
|
|
20230713,123100,500722730,6590,6590,6590,6590,2
|
|
20230713,123000,500709550,6580,6580,6580,6580,0
|
|
20230713,122900,500709550,6580,6580,6580,6580,0
|
|
20230713,122800,500709550,6580,6580,6580,6580,0
|
|
20230713,122700,500709550,6580,6580,6580,6580,658
|
|
20230713,122600,496379910,6590,6590,6590,6590,0
|
|
20230713,122500,496379910,6590,6590,6590,6590,1
|
|
20230713,122400,496373320,6580,6580,6580,6580,0
|
|
20230713,122300,496373320,6580,6600,6600,6580,51
|
|
20230713,122200,496037720,6580,6580,6580,6580,0
|
|
20230713,122100,496037720,6580,6580,6580,6580,0
|
|
20230713,122000,496037720,6580,6580,6580,6580,1
|
|
20230713,121900,496031140,6600,6600,6600,6600,0
|
|
20230713,121800,496031140,6600,6600,6600,6600,15
|
|
20230713,121700,495932140,6600,6600,6600,6600,0
|
|
20230713,121600,495932140,6600,6590,6600,6590,121
|
|
20230713,121500,495134730,6590,6590,6590,6590,0
|
|
20230713,121400,495134730,6590,6590,6590,6590,195
|
|
20230713,121300,493849680,6590,6590,6590,6590,0
|
|
20230713,121200,493849680,6590,6590,6590,6590,190
|
|
20230713,121100,492597580,6600,6590,6600,6590,988
|
|
20230713,121000,486086040,6590,6590,6590,6590,119
|
|
20230713,120900,485301830,6570,6600,6600,6570,501
|
|
20230713,120800,482010230,6590,6590,6590,6590,1064
|
|
20230713,120700,474998470,6590,6590,6590,6590,0
|
|
20230713,120600,474998470,6590,6600,6600,6590,124
|
|
20230713,120500,474181280,6590,6580,6590,6580,1594
|
|
20230713,120400,463691960,6580,6580,6580,6580,0
|
|
20230713,120300,463691960,6580,6580,6580,6580,45
|
|
20230713,120200,463395860,6580,6580,6580,6580,22
|
|
20230713,120100,463251100,6580,6580,6580,6580,0
|
|
20230713,120000,463251100,6580,6580,6580,6580,4
|
|
20230713,115900,463224780,6580,6580,6580,6580,0
|
|
20230713,115800,463224780,6580,6580,6580,6580,121
|
|
20230713,115700,462428600,6580,6580,6580,6580,1
|
|
20230713,115600,462422020,6580,6580,6580,6580,0
|
|
20230713,115500,462422020,6580,6580,6580,6580,2
|
|
20230713,115400,462408860,6570,6570,6570,6570,13
|
|
20230713,115300,462323450,6590,6590,6590,6590,0
|
|
20230713,115200,462323450,6590,6590,6590,6570,8
|
|
20230713,115100,462270750,6590,6590,6590,6590,1
|
|
20230713,115000,462264160,6580,6580,6580,6580,0
|
|
20230713,114900,462264160,6580,6580,6580,6580,0
|
|
20230713,114800,462264160,6580,6580,6580,6580,140
|
|
20230713,114700,461342960,6580,6580,6580,6580,83
|
|
20230713,114600,460796820,6570,6570,6570,6570,0
|
|
20230713,114500,460796820,6570,6570,6570,6570,0
|
|
20230713,114400,460796820,6570,6570,6570,6570,1
|
|
20230713,114300,460790250,6580,6580,6580,6580,92
|
|
20230713,114200,460184890,6580,6580,6580,6580,17
|
|
20230713,114100,460073030,6580,6580,6580,6580,27
|
|
20230713,114000,459895370,6570,6570,6570,6570,0
|
|
20230713,113900,459895370,6570,6570,6570,6570,0
|
|
20230713,113800,459895370,6570,6590,6590,6570,31
|
|
20230713,113700,459691100,6590,6590,6590,6590,0
|
|
20230713,113600,459691100,6590,6590,6590,6590,10
|
|
20230713,113500,459625200,6590,6590,6590,6590,0
|
|
20230713,113400,459625200,6590,6590,6590,6590,17
|
|
20230713,113300,459513170,6590,6590,6590,6590,0
|
|
20230713,113200,459513170,6590,6590,6590,6590,0
|
|
20230713,113100,459513170,6590,6590,6590,6590,0
|
|
20230713,113000,459513170,6590,6590,6590,6590,11
|
|
20230713,112900,459440680,6600,6600,6600,6600,1
|
|
20230713,112800,459434080,6590,6580,6590,6580,157
|
|
20230713,112700,458399500,6580,6580,6580,6580,66
|
|
20230713,112600,457965220,6580,6580,6600,6570,900
|
|
20230713,112500,452043500,6580,6580,6580,6580,42
|
|
20230713,112400,451767140,6580,6580,6580,6580,124
|
|
20230713,112300,450951220,6580,6580,6580,6580,5
|
|
20230713,112200,450918320,6570,6570,6570,6570,106
|
|
20230713,112100,450221900,6570,6570,6570,6570,102
|
|
20230713,112000,449551760,6570,6570,6570,6570,125
|
|
20230713,111900,448730510,6570,6570,6570,6570,358
|
|
20230713,111800,446378450,6560,6560,6560,6560,0
|
|
20230713,111700,446378450,6560,6560,6560,6560,691
|
|
20230713,111600,441845490,6560,6570,6580,6560,3079
|
|
20230713,111500,421618220,6580,6590,6590,6580,256
|
|
20230713,111400,419933670,6580,6580,6580,6580,799
|
|
20230713,111300,414676250,6580,6580,6580,6580,561
|
|
20230713,111200,410984870,6580,6600,6600,6580,2429
|
|
20230713,111100,394969280,6600,6600,6600,6600,10
|
|
20230713,111000,394903280,6600,6610,6610,6600,1116
|
|
20230713,110900,387526530,6610,6610,6610,6610,0
|
|
20230713,110800,387526530,6610,6610,6610,6610,0
|
|
20230713,110700,387526530,6610,6610,6610,6610,0
|
|
20230713,110600,387526530,6610,6610,6610,6610,216
|
|
20230713,110500,386098770,6610,6610,6610,6610,83
|
|
20230713,110400,385550140,6620,6620,6620,6620,512
|
|
20230713,110300,382160700,6620,6620,6620,6620,100
|
|
20230713,110200,381498700,6620,6620,6620,6620,0
|
|
20230713,110100,381498700,6620,6620,6620,6620,0
|
|
20230713,110000,381498700,6620,6620,6630,6620,566
|
|
20230713,105900,377749510,6610,6620,6620,6610,139
|
|
20230713,105800,376830700,6610,6610,6610,6610,248
|
|
20230713,105700,375191420,6600,6600,6600,6600,1
|
|
20230713,105600,375184820,6600,6600,6600,6600,238
|
|
20230713,105500,373614020,6610,6610,6610,6610,0
|
|
20230713,105400,373614020,6610,6620,6620,6610,30
|
|
20230713,105300,373415710,6620,6620,6620,6620,1
|
|
20230713,105200,373409090,6620,6620,6620,6620,4
|
|
20230713,105100,373382610,6630,6630,6630,6630,0
|
|
20230713,105000,373382610,6630,6620,6630,6620,89
|
|
20230713,104900,372793420,6630,6630,6630,6630,0
|
|
20230713,104800,372793420,6630,6630,6630,6630,0
|
|
20230713,104700,372793420,6630,6630,6630,6610,122
|
|
20230713,104600,371986920,6630,6630,6630,6630,40
|
|
20230713,104500,371721720,6630,6630,6630,6620,145
|
|
20230713,104400,370760420,6630,6620,6630,6610,728
|
|
20230713,104300,365947550,6630,6630,6630,6630,1
|
|
20230713,104200,365940920,6600,6600,6600,6600,100
|
|
20230713,104100,365280920,6600,6600,6600,6600,347
|
|
20230713,104000,362990720,6600,6600,6600,6600,0
|
|
20230713,103900,362990720,6600,6600,6600,6600,100
|
|
20230713,103800,362330720,6600,6600,6600,6600,869
|
|
20230713,103700,356595320,6600,6600,6600,6600,500
|
|
20230713,103600,353295320,6630,6610,6630,6610,31
|
|
20230713,103500,353090390,6600,6620,6620,6600,500
|
|
20230713,103400,349789470,6640,6640,6640,6640,1
|
|
20230713,103300,349782830,6630,6630,6630,6630,100
|
|
20230713,103200,349119830,6660,6610,6660,6610,309
|
|
20230713,103100,347074850,6610,6590,6610,6590,7
|
|
20230713,103000,347028660,6600,6590,6600,6590,359
|
|
20230713,102900,344660140,6590,6590,6590,6590,330
|
|
20230713,102800,342485440,6590,6600,6600,6590,832
|
|
20230713,102700,337002270,6600,6630,6640,6600,445
|
|
20230713,102600,334054900,6650,6650,6650,6650,5
|
|
20230713,102500,334021650,6650,6620,6660,6620,384
|
|
20230713,102400,331477990,6650,6650,6660,6650,112
|
|
20230713,102300,330733040,6630,6630,6630,6630,340
|
|
20230713,102200,328478840,6680,6630,6680,6630,1250
|
|
20230713,102100,320168840,6630,6630,6630,6630,0
|
|
20230713,102000,320168840,6630,6630,6630,6620,41
|
|
20230713,101900,319897260,6630,6630,6630,6630,2
|
|
20230713,101800,319884000,6630,6630,6630,6630,0
|
|
20230713,101700,319884000,6630,6620,6630,6620,555
|
|
20230713,101600,316209890,6610,6610,6610,6610,0
|
|
20230713,101500,316209890,6610,6610,6610,6610,0
|
|
20230713,101400,316209890,6610,6610,6610,6610,82
|
|
20230713,101300,315667870,6620,6620,6620,6620,0
|
|
20230713,101200,315667870,6620,6620,6620,6620,0
|
|
20230713,101100,315667870,6620,6620,6620,6620,0
|
|
20230713,101000,315667870,6620,6620,6620,6620,0
|
|
20230713,100900,315667870,6620,6620,6620,6620,0
|
|
20230713,100800,315667870,6620,6620,6620,6620,0
|
|
20230713,100700,315667870,6620,6620,6620,6620,0
|
|
20230713,100600,315667870,6620,6620,6620,6620,10
|
|
20230713,100500,315601670,6610,6610,6610,6610,0
|
|
20230713,100400,315601670,6610,6610,6610,6610,140
|
|
20230713,100300,314676270,6610,6600,6610,6600,44
|
|
20230713,100200,314385860,6580,6580,6580,6580,0
|
|
20230713,100100,314385860,6580,6580,6580,6580,50
|
|
20230713,100000,314056860,6580,6570,6580,6570,132
|
|
20230713,095900,313189130,6570,6580,6580,6570,373
|
|
20230713,095800,310737300,6610,6580,6610,6580,18
|
|
20230713,095700,310618830,6580,6610,6610,6560,4228
|
|
20230713,095600,282750700,6610,6610,6610,6610,0
|
|
20230713,095500,282750700,6610,6610,6610,6610,80
|
|
20230713,095400,282221900,6610,6610,6610,6610,0
|
|
20230713,095300,282221900,6610,6610,6620,6610,20
|
|
20230713,095200,282089690,6620,6630,6630,6620,244
|
|
20230713,095100,280474400,6630,6630,6630,6630,1
|
|
20230713,095000,280467770,6620,6630,6630,6620,269
|
|
20230713,094900,278686350,6630,6630,6630,6630,10
|
|
20230713,094800,278620050,6630,6630,6630,6630,10
|
|
20230713,094700,278553750,6640,6640,6640,6640,118
|
|
20230713,094600,277770230,6620,6620,6620,6620,0
|
|
20230713,094500,277770230,6620,6620,6620,6620,0
|
|
20230713,094400,277770230,6620,6610,6620,6610,55
|
|
20230713,094300,277406220,6610,6610,6610,6610,198
|
|
20230713,094200,276097440,6610,6620,6620,6610,467
|
|
20230713,094100,273007520,6610,6610,6610,6610,0
|
|
20230713,094000,273007520,6610,6610,6610,6610,0
|
|
20230713,093900,273007520,6610,6610,6610,6610,33
|
|
20230713,093800,272789390,6620,6620,6620,6590,403
|
|
20230713,093700,270126900,6610,6610,6610,6610,47
|
|
20230713,093600,269816230,6620,6640,6640,6600,1112
|
|
20230713,093500,262468090,6640,6650,6660,6590,2273
|
|
20230713,093400,247440020,6650,6660,6670,6640,519
|
|
20230713,093300,243990610,6670,6670,6670,6670,383
|
|
20230713,093200,241436000,6670,6680,6680,6670,201
|
|
20230713,093100,240094610,6690,6690,6690,6690,4
|
|
20230713,093000,240067850,6690,6690,6690,6690,74
|
|
20230713,092900,239572790,6700,6700,6700,6700,448
|
|
20230713,092800,236571190,6700,6700,6700,6700,452
|
|
20230713,092700,233542790,6700,6690,6700,6690,2595
|
|
20230713,092600,216158850,6690,6690,6700,6690,533
|
|
20230713,092500,212592340,6690,6690,6690,6690,643
|
|
20230713,092400,208290670,6690,6690,6690,6690,343
|
|
20230713,092300,205996000,6690,6690,6690,6690,310
|
|
20230713,092200,203922100,6690,6690,6690,6690,170
|
|
20230713,092100,202784800,6700,6700,6700,6700,127
|
|
20230713,092000,201933900,6710,6690,6710,6690,1305
|
|
20230713,091900,193186970,6690,6690,6690,6690,115
|
|
20230713,091800,192417620,6690,6680,6690,6680,164
|
|
20230713,091700,191321580,6680,6680,6680,6680,468
|
|
20230713,091600,188195340,6690,6690,6700,6690,469
|
|
20230713,091500,185055050,6690,6700,6700,6690,700
|
|
20230713,091400,180371050,6690,6700,6700,6690,37
|
|
20230713,091300,180123480,6700,6690,6710,6690,1143
|
|
20230713,091200,172475370,6700,6710,6710,6700,400
|
|
20230713,091100,169792370,6710,6730,6730,6710,408
|
|
20230713,091000,167052120,6740,6720,6750,6720,876
|
|
20230713,090900,161154730,6730,6710,6730,6710,288
|
|
20230713,090800,159220590,6730,6730,6740,6730,1671
|
|
20230713,090700,147971680,6740,6740,6770,6740,4647
|
|
20230713,090600,116586640,6740,6710,6760,6710,1815
|
|
20230713,090500,104368490,6720,6680,6730,6680,3960
|
|
20230713,090400,77814190,6680,6710,6710,6680,284
|
|
20230713,090300,75915380,6720,6720,6740,6700,2161
|
|
20230713,090200,61374590,6740,6690,6780,6680,6406
|
|
20230713,090100,18291940,6690,6650,6690,6650,928
|
|
20230713,090000,12099770,6650,6690,6710,6650,1808
|