622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191900,753685340,6490,6490,6490,6490,8115
|
|
20230714,191800,753685340,6490,6490,6490,6490,0
|
|
20230714,191700,753685340,6490,6490,6490,6490,0
|
|
20230714,191600,753685340,6490,6490,6490,6490,0
|
|
20230714,191500,753685340,6490,6490,6490,6490,0
|
|
20230714,191400,753685340,6490,6490,6490,6490,0
|
|
20230714,191300,753685340,6490,6490,6490,6490,0
|
|
20230714,191200,753685340,6490,6490,6490,6490,0
|
|
20230714,191100,753685340,6490,6490,6490,6490,0
|
|
20230714,191000,753685340,6490,6490,6490,6490,0
|
|
20230714,190900,753685340,6490,6490,6490,6490,0
|
|
20230714,190800,753685340,6490,6490,6490,6490,0
|
|
20230714,190700,753685340,6490,6490,6490,6490,0
|
|
20230714,190600,753685340,6490,6490,6490,6490,0
|
|
20230714,190500,753685340,6490,6490,6490,6490,0
|
|
20230714,190400,753685340,6490,6490,6490,6490,0
|
|
20230714,190300,753685340,6490,6490,6490,6490,0
|
|
20230714,190200,753685340,6490,6490,6490,6490,0
|
|
20230714,190100,753685340,6490,6490,6490,6490,0
|
|
20230714,190000,753685340,6490,6490,6490,6490,0
|
|
20230714,185900,753685340,6490,6490,6490,6490,0
|
|
20230714,185800,753685340,6490,6490,6490,6490,0
|
|
20230714,185700,753685340,6490,6490,6490,6490,0
|
|
20230714,185600,753685340,6490,6490,6490,6490,0
|
|
20230714,185500,753685340,6490,6490,6490,6490,0
|
|
20230714,185400,753685340,6490,6490,6490,6490,0
|
|
20230714,185300,753685340,6490,6490,6490,6490,0
|
|
20230714,185200,753685340,6490,6490,6490,6490,0
|
|
20230714,185100,753685340,6490,6490,6490,6490,0
|
|
20230714,185000,753685340,6490,6490,6490,6490,0
|
|
20230714,184900,753685340,6490,6490,6490,6490,8115
|
|
20230714,184800,753685340,6490,6490,6490,6490,0
|
|
20230714,184700,753685340,6490,6490,6490,6490,0
|
|
20230714,184600,753685340,6490,6490,6490,6490,0
|
|
20230714,184500,753685340,6490,6490,6490,6490,0
|
|
20230714,184400,753685340,6490,6490,6490,6490,0
|
|
20230714,184300,753685340,6490,6490,6490,6490,0
|
|
20230714,184200,753685340,6490,6490,6490,6490,0
|
|
20230714,184100,753685340,6490,6490,6490,6490,0
|
|
20230714,184000,753685340,6490,6490,6490,6490,0
|
|
20230714,183900,753685340,6490,6490,6490,6490,0
|
|
20230714,183800,753685340,6490,6490,6490,6490,0
|
|
20230714,183700,753685340,6490,6490,6490,6490,0
|
|
20230714,183600,753685340,6490,6490,6490,6490,0
|
|
20230714,183500,753685340,6490,6490,6490,6490,0
|
|
20230714,183400,753685340,6490,6490,6490,6490,0
|
|
20230714,183300,753685340,6490,6490,6490,6490,0
|
|
20230714,183200,753685340,6490,6490,6490,6490,0
|
|
20230714,183100,753685340,6490,6490,6490,6490,0
|
|
20230714,183000,753685340,6490,6490,6490,6490,0
|
|
20230714,182900,753685340,6490,6490,6490,6490,0
|
|
20230714,182800,753685340,6490,6490,6490,6490,0
|
|
20230714,182700,753685340,6490,6490,6490,6490,0
|
|
20230714,182600,753685340,6490,6490,6490,6490,0
|
|
20230714,182500,753685340,6490,6490,6490,6490,0
|
|
20230714,182400,753685340,6490,6490,6490,6490,0
|
|
20230714,182300,753685340,6490,6490,6490,6490,0
|
|
20230714,182200,753685340,6490,6490,6490,6490,0
|
|
20230714,182100,753685340,6490,6490,6490,6490,0
|
|
20230714,182000,753685340,6490,6490,6490,6490,0
|
|
20230714,181900,753685340,6490,6490,6490,6490,8115
|
|
20230714,181800,753685340,6490,6490,6490,6490,0
|
|
20230714,181700,753685340,6490,6490,6490,6490,0
|
|
20230714,181600,753685340,6490,6490,6490,6490,0
|
|
20230714,181500,753685340,6490,6490,6490,6490,0
|
|
20230714,181400,753685340,6490,6490,6490,6490,0
|
|
20230714,181300,753685340,6490,6490,6490,6490,0
|
|
20230714,181200,753685340,6490,6490,6490,6490,0
|
|
20230714,181100,753685340,6490,6490,6490,6490,0
|
|
20230714,181000,753685340,6490,6490,6490,6490,0
|
|
20230714,180900,753685340,6490,6490,6490,6490,0
|
|
20230714,180800,753685340,6490,6490,6490,6490,0
|
|
20230714,180700,753685340,6490,6490,6490,6490,0
|
|
20230714,180600,753685340,6490,6490,6490,6490,0
|
|
20230714,180500,753685340,6490,6490,6490,6490,0
|
|
20230714,180400,753685340,6490,6490,6490,6490,0
|
|
20230714,180300,753685340,6490,6490,6490,6490,0
|
|
20230714,180200,753685340,6490,6490,6490,6490,0
|
|
20230714,180100,753685340,6490,6490,6490,6490,0
|
|
20230714,180000,753685340,6490,6490,6490,6490,0
|
|
20230714,175900,753685340,6490,6490,6490,6490,0
|
|
20230714,175800,753685340,6490,6490,6490,6490,0
|
|
20230714,175700,753685340,6490,6490,6490,6490,0
|
|
20230714,175600,753685340,6490,6490,6490,6490,0
|
|
20230714,175500,753685340,6490,6490,6490,6490,0
|
|
20230714,175400,753685340,6490,6490,6490,6490,0
|
|
20230714,175300,753685340,6490,6490,6490,6490,0
|
|
20230714,175200,753685340,6490,6490,6490,6490,0
|
|
20230714,175100,753685340,6490,6490,6490,6490,0
|
|
20230714,175000,753685340,6490,6490,6490,6490,0
|
|
20230714,174900,753685340,6490,6490,6490,6490,8115
|
|
20230714,174800,753685340,6490,6490,6490,6490,0
|
|
20230714,174700,753685340,6490,6490,6490,6490,0
|
|
20230714,174600,753685340,6490,6490,6490,6490,0
|
|
20230714,174500,753685340,6490,6490,6490,6490,0
|
|
20230714,174400,753685340,6490,6490,6490,6490,0
|
|
20230714,174300,753685340,6490,6490,6490,6490,0
|
|
20230714,174200,753685340,6490,6490,6490,6490,0
|
|
20230714,174100,753685340,6490,6490,6490,6490,0
|
|
20230714,174000,753685340,6490,6490,6490,6490,0
|
|
20230714,173900,753685340,6490,6490,6490,6490,0
|
|
20230714,173800,753685340,6490,6490,6490,6490,0
|
|
20230714,173700,753685340,6490,6490,6490,6490,0
|
|
20230714,173600,753685340,6490,6490,6490,6490,0
|
|
20230714,173500,753685340,6490,6490,6490,6490,0
|
|
20230714,173400,753685340,6490,6490,6490,6490,0
|
|
20230714,173300,753685340,6490,6490,6490,6490,0
|
|
20230714,173200,753685340,6490,6490,6490,6490,0
|
|
20230714,173100,753685340,6490,6490,6490,6490,0
|
|
20230714,173000,753685340,6490,6490,6490,6490,0
|
|
20230714,172900,753685340,6490,6490,6490,6490,0
|
|
20230714,172800,753685340,6490,6490,6490,6490,0
|
|
20230714,172700,753685340,6490,6490,6490,6490,0
|
|
20230714,172600,753685340,6490,6490,6490,6490,0
|
|
20230714,172500,753685340,6490,6490,6490,6490,0
|
|
20230714,172400,753685340,6490,6490,6490,6490,0
|
|
20230714,172300,753685340,6490,6490,6490,6490,0
|
|
20230714,172200,753685340,6490,6490,6490,6490,0
|
|
20230714,172100,753685340,6490,6490,6490,6490,0
|
|
20230714,172000,753685340,6490,6490,6490,6490,0
|
|
20230714,171900,753685340,6490,6490,6490,6490,8115
|
|
20230714,171800,753685340,6490,6490,6490,6490,0
|
|
20230714,171700,753685340,6490,6490,6490,6490,0
|
|
20230714,171600,753685340,6490,6490,6490,6490,0
|
|
20230714,171500,753685340,6490,6490,6490,6490,0
|
|
20230714,171400,753685340,6490,6490,6490,6490,0
|
|
20230714,171300,753685340,6490,6490,6490,6490,0
|
|
20230714,171200,753685340,6490,6490,6490,6490,0
|
|
20230714,171100,753685340,6490,6490,6490,6490,0
|
|
20230714,171000,753685340,6490,6490,6490,6490,0
|
|
20230714,170900,753685340,6490,6490,6490,6490,0
|
|
20230714,170800,753685340,6490,6490,6490,6490,0
|
|
20230714,170700,753685340,6490,6490,6490,6490,0
|
|
20230714,170600,753685340,6490,6490,6490,6490,0
|
|
20230714,170500,753685340,6490,6490,6490,6490,0
|
|
20230714,170400,753685340,6490,6490,6490,6490,0
|
|
20230714,170300,753685340,6490,6490,6490,6490,0
|
|
20230714,170200,753685340,6490,6490,6490,6490,0
|
|
20230714,170100,753685340,6490,6490,6490,6490,0
|
|
20230714,170000,753685340,6490,6490,6490,6490,0
|
|
20230714,165900,753685340,6490,6490,6490,6490,0
|
|
20230714,165800,753685340,6490,6490,6490,6490,0
|
|
20230714,165700,753685340,6490,6490,6490,6490,0
|
|
20230714,165600,753685340,6490,6490,6490,6490,0
|
|
20230714,165500,753685340,6490,6490,6490,6490,0
|
|
20230714,165400,753685340,6490,6490,6490,6490,0
|
|
20230714,165300,753685340,6490,6490,6490,6490,0
|
|
20230714,165200,753685340,6490,6490,6490,6490,0
|
|
20230714,165100,753685340,6490,6490,6490,6490,0
|
|
20230714,165000,753685340,6490,6490,6490,6490,0
|
|
20230714,164900,753685340,6490,6490,6490,6490,8115
|
|
20230714,164800,753685340,6490,6490,6490,6490,0
|
|
20230714,164700,753685340,6490,6490,6490,6490,0
|
|
20230714,164600,753685340,6490,6490,6490,6490,0
|
|
20230714,164500,753685340,6490,6490,6490,6490,0
|
|
20230714,164400,753685340,6490,6490,6490,6490,0
|
|
20230714,164300,753685340,6490,6490,6490,6490,0
|
|
20230714,164200,753685340,6490,6490,6490,6490,0
|
|
20230714,164100,753685340,6490,6490,6490,6490,0
|
|
20230714,164000,753685340,6490,6490,6490,6490,0
|
|
20230714,163900,753685340,6490,6490,6490,6490,0
|
|
20230714,163800,753685340,6490,6490,6490,6490,0
|
|
20230714,163700,753685340,6490,6490,6490,6490,0
|
|
20230714,163600,753685340,6490,6490,6490,6490,0
|
|
20230714,163500,753685340,6490,6490,6490,6490,0
|
|
20230714,163400,753685340,6490,6490,6490,6490,0
|
|
20230714,163300,753685340,6490,6490,6490,6490,0
|
|
20230714,163200,753685340,6490,6490,6490,6490,0
|
|
20230714,163100,753685340,6490,6490,6490,6490,0
|
|
20230714,163000,753685340,6490,6490,6490,6490,0
|
|
20230714,162900,753685340,6490,6490,6490,6490,0
|
|
20230714,162800,753685340,6490,6490,6490,6490,0
|
|
20230714,162700,753685340,6490,6490,6490,6490,0
|
|
20230714,162600,753685340,6490,6490,6490,6490,0
|
|
20230714,162500,753685340,6490,6490,6490,6490,0
|
|
20230714,162400,753685340,6490,6490,6490,6490,0
|
|
20230714,162300,753685340,6490,6490,6490,6490,0
|
|
20230714,162200,753685340,6490,6490,6490,6490,0
|
|
20230714,162100,753685340,6490,6490,6490,6490,0
|
|
20230714,162000,753685340,6490,6490,6490,6490,0
|
|
20230714,161900,753685340,6490,6490,6490,6490,8115
|
|
20230714,161800,753685340,6490,6490,6490,6490,0
|
|
20230714,161700,753685340,6490,6490,6490,6490,0
|
|
20230714,161600,753685340,6490,6490,6490,6490,0
|
|
20230714,161500,753685340,6490,6490,6490,6490,0
|
|
20230714,161400,753685340,6490,6490,6490,6490,0
|
|
20230714,161300,753685340,6490,6490,6490,6490,0
|
|
20230714,161200,753685340,6490,6490,6490,6490,0
|
|
20230714,161100,753685340,6490,6490,6490,6490,0
|
|
20230714,161000,753685340,6490,6490,6490,6490,0
|
|
20230714,160900,753685340,6490,6490,6490,6490,0
|
|
20230714,160800,753685340,6490,6490,6490,6490,0
|
|
20230714,160700,753685340,6490,6490,6490,6490,0
|
|
20230714,160600,753685340,6490,6490,6490,6490,0
|
|
20230714,160500,753685340,6490,6490,6490,6490,0
|
|
20230714,160400,753685340,6490,6490,6490,6490,0
|
|
20230714,160300,753685340,6490,6490,6490,6490,0
|
|
20230714,160200,753685340,6490,6490,6490,6490,0
|
|
20230714,160100,753685340,6490,6490,6490,6490,0
|
|
20230714,160000,753685340,6490,6490,6490,6490,0
|
|
20230714,155900,753685340,6490,6490,6490,6490,0
|
|
20230714,155800,753685340,6490,6490,6490,6490,0
|
|
20230714,155700,753685340,6490,6490,6490,6490,0
|
|
20230714,155600,753685340,6490,6490,6490,6490,0
|
|
20230714,155500,753685340,6490,6490,6490,6490,0
|
|
20230714,155400,753685340,6490,6490,6490,6490,0
|
|
20230714,155300,753685340,6490,6490,6490,6490,0
|
|
20230714,155200,753685340,6490,6490,6490,6490,0
|
|
20230714,155100,753685340,6490,6490,6490,6490,0
|
|
20230714,155000,753685340,6490,6490,6490,6490,0
|
|
20230714,154900,753685340,6490,6490,6490,6490,8115
|
|
20230714,154800,753685340,6490,6490,6490,6490,0
|
|
20230714,154700,753685340,6490,6490,6490,6490,0
|
|
20230714,154600,753685340,6490,6490,6490,6490,0
|
|
20230714,154500,753685340,6490,6490,6490,6490,0
|
|
20230714,154400,753685340,6490,6490,6490,6490,0
|
|
20230714,154300,753685340,6490,6490,6490,6490,0
|
|
20230714,154200,753685340,6490,6490,6490,6490,0
|
|
20230714,154100,753685340,6490,6490,6490,6490,0
|
|
20230714,154000,753685340,6490,6490,6490,6490,0
|
|
20230714,153900,753685340,6490,6490,6490,6490,0
|
|
20230714,153800,753685340,6490,6490,6490,6490,0
|
|
20230714,153700,753685340,6490,6490,6490,6490,0
|
|
20230714,153600,753685340,6490,6490,6490,6490,0
|
|
20230714,153500,753685340,6490,6490,6490,6490,0
|
|
20230714,153400,753685340,6490,6490,6490,6490,0
|
|
20230714,153300,753685340,6490,6490,6490,6490,0
|
|
20230714,153200,753685340,6490,6490,6490,6490,0
|
|
20230714,153100,753685340,6490,6490,6490,6490,0
|
|
20230714,153000,753685340,6490,6490,6490,6490,8115
|
|
20230714,152900,701018990,6530,6530,6530,6530,0
|
|
20230714,152800,701018990,6530,6530,6530,6530,0
|
|
20230714,152700,701018990,6530,6530,6530,6530,0
|
|
20230714,152600,701018990,6530,6530,6530,6530,0
|
|
20230714,152500,701018990,6530,6530,6530,6530,0
|
|
20230714,152400,701018990,6530,6530,6530,6530,0
|
|
20230714,152300,701018990,6530,6530,6530,6530,0
|
|
20230714,152200,701018990,6530,6530,6530,6530,0
|
|
20230714,152100,701018990,6530,6530,6530,6530,0
|
|
20230714,152000,701018990,6530,6530,6530,6530,0
|
|
20230714,151900,701018990,6530,6520,6530,6510,124
|
|
20230714,151800,700210400,6520,6520,6520,6520,135
|
|
20230714,151700,699330200,6520,6520,6520,6520,0
|
|
20230714,151600,699330200,6520,6500,6520,6500,409
|
|
20230714,151500,696671680,6500,6500,6500,6500,259
|
|
20230714,151400,694988180,6500,6480,6500,6480,1461
|
|
20230714,151300,685503650,6490,6490,6490,6490,1065
|
|
20230714,151200,678591800,6480,6480,6480,6480,0
|
|
20230714,151100,678591800,6480,6490,6490,6480,501
|
|
20230714,151000,675345310,6490,6490,6490,6490,1269
|
|
20230714,150900,667109500,6490,6500,6500,6490,657
|
|
20230714,150800,662842570,6490,6490,6490,6490,0
|
|
20230714,150700,662842570,6490,6490,6490,6490,0
|
|
20230714,150600,662842570,6490,6500,6500,6490,45
|
|
20230714,150500,662550220,6500,6500,6500,6500,0
|
|
20230714,150400,662550220,6500,6500,6500,6500,350
|
|
20230714,150300,660275220,6500,6500,6500,6500,74
|
|
20230714,150200,659794220,6500,6500,6500,6500,49
|
|
20230714,150100,659475720,6510,6510,6510,6510,1
|
|
20230714,150000,659469210,6510,6510,6510,6510,1
|
|
20230714,145900,659462700,6500,6510,6510,6490,193
|
|
20230714,145800,658208760,6510,6510,6510,6510,9
|
|
20230714,145700,658150170,6510,6510,6510,6510,10
|
|
20230714,145600,658085070,6510,6500,6510,6490,201
|
|
20230714,145500,656778570,6510,6510,6510,6510,1
|
|
20230714,145400,656772060,6510,6500,6510,6500,9
|
|
20230714,145300,656713530,6500,6500,6510,6500,92
|
|
20230714,145200,656115510,6490,6490,6490,6490,1264
|
|
20230714,145100,647912150,6490,6490,6490,6490,635
|
|
20230714,145000,643791000,6500,6490,6500,6490,206
|
|
20230714,144900,642454000,6490,6500,6500,6490,1107
|
|
20230714,144800,635269500,6500,6500,6500,6500,227
|
|
20230714,144700,633794000,6490,6490,6490,6490,78
|
|
20230714,144600,633287780,6490,6490,6490,6490,1289
|
|
20230714,144500,624922170,6500,6500,6500,6500,9
|
|
20230714,144400,624863670,6500,6500,6500,6500,2
|
|
20230714,144300,624850670,6490,6490,6490,6490,0
|
|
20230714,144200,624850670,6490,6500,6500,6490,256
|
|
20230714,144100,623186790,6500,6500,6500,6500,227
|
|
20230714,144000,621711290,6500,6500,6500,6500,0
|
|
20230714,143900,621711290,6500,6490,6500,6490,335
|
|
20230714,143800,619536760,6490,6490,6490,6490,0
|
|
20230714,143700,619536760,6490,6490,6490,6490,300
|
|
20230714,143600,617589760,6490,6490,6490,6490,733
|
|
20230714,143500,612832590,6490,6500,6500,6490,3478
|
|
20230714,143400,590258770,6510,6510,6510,6510,0
|
|
20230714,143300,590258770,6510,6490,6510,6490,276
|
|
20230714,143200,588462410,6500,6500,6500,6500,3666
|
|
20230714,143100,564633410,6490,6500,6500,6490,709
|
|
20230714,143000,560025910,6500,6510,6510,6500,1553
|
|
20230714,142900,549931400,6490,6490,6490,6490,252
|
|
20230714,142800,548295920,6490,6490,6490,6490,1000
|
|
20230714,142700,541805920,6500,6510,6510,6500,335
|
|
20230714,142600,539628010,6510,6510,6510,6510,0
|
|
20230714,142500,539628010,6510,6510,6510,6510,0
|
|
20230714,142400,539628010,6510,6510,6510,6510,4
|
|
20230714,142300,539601970,6500,6500,6500,6500,1
|
|
20230714,142200,539595470,6500,6510,6510,6500,2566
|
|
20230714,142100,522892320,6500,6500,6500,6500,207
|
|
20230714,142000,521546820,6500,6500,6500,6500,287
|
|
20230714,141900,519681320,6500,6500,6500,6500,0
|
|
20230714,141800,519681320,6500,6500,6500,6500,18
|
|
20230714,141700,519564320,6500,6500,6500,6500,2
|
|
20230714,141600,519551320,6500,6500,6500,6500,154
|
|
20230714,141500,518550320,6510,6500,6510,6500,757
|
|
20230714,141400,513629380,6510,6510,6510,6510,0
|
|
20230714,141300,513629380,6510,6510,6510,6510,1
|
|
20230714,141200,513622870,6500,6500,6500,6500,8
|
|
20230714,141100,513570870,6500,6500,6500,6500,21
|
|
20230714,141000,513434370,6500,6500,6500,6500,138
|
|
20230714,140900,512537370,6510,6500,6510,6500,2586
|
|
20230714,140800,495724820,6510,6510,6510,6510,10
|
|
20230714,140700,495659720,6510,6510,6510,6510,5
|
|
20230714,140600,495627170,6510,6510,6510,6510,0
|
|
20230714,140500,495627170,6510,6510,6510,6510,573
|
|
20230714,140400,491896940,6520,6520,6530,6520,541
|
|
20230714,140300,488369250,6510,6520,6520,6510,87
|
|
20230714,140200,487802810,6530,6530,6530,6530,0
|
|
20230714,140100,487802810,6530,6520,6530,6520,174
|
|
20230714,140000,486668090,6520,6520,6520,6520,0
|
|
20230714,135900,486668090,6520,6520,6520,6520,4
|
|
20230714,135800,486642010,6520,6520,6520,6520,285
|
|
20230714,135700,484783810,6520,6510,6520,6510,2
|
|
20230714,135600,484770780,6520,6520,6520,6520,154
|
|
20230714,135500,483766700,6520,6520,6520,6520,0
|
|
20230714,135400,483766700,6520,6520,6520,6520,183
|
|
20230714,135300,482573540,6520,6520,6520,6520,13
|
|
20230714,135200,482488780,6510,6510,6510,6510,50
|
|
20230714,135100,482163280,6520,6520,6520,6520,30
|
|
20230714,135000,481967680,6520,6520,6520,6520,10
|
|
20230714,134900,481902480,6520,6520,6520,6520,0
|
|
20230714,134800,481902480,6520,6520,6520,6520,162
|
|
20230714,134700,480846240,6520,6520,6520,6520,1
|
|
20230714,134600,480839720,6520,6520,6520,6520,0
|
|
20230714,134500,480839720,6520,6520,6520,6520,0
|
|
20230714,134400,480839720,6520,6520,6520,6520,0
|
|
20230714,134300,480839720,6520,6520,6520,6520,0
|
|
20230714,134200,480839720,6520,6510,6520,6510,31
|
|
20230714,134100,480637900,6520,6520,6520,6520,18
|
|
20230714,134000,480520540,6520,6520,6520,6520,56
|
|
20230714,133900,480155420,6530,6530,6530,6530,0
|
|
20230714,133800,480155420,6530,6530,6530,6530,0
|
|
20230714,133700,480155420,6530,6530,6530,6530,1
|
|
20230714,133600,480148890,6530,6520,6530,6520,160
|
|
20230714,133500,479105530,6520,6520,6520,6520,92
|
|
20230714,133400,478505690,6520,6520,6520,6520,30
|
|
20230714,133300,478310090,6520,6520,6520,6520,0
|
|
20230714,133200,478310090,6520,6530,6530,6520,140
|
|
20230714,133100,477396930,6530,6530,6530,6530,0
|
|
20230714,133000,477396930,6530,6530,6530,6530,0
|
|
20230714,132900,477396930,6530,6530,6530,6530,41
|
|
20230714,132800,477129200,6530,6530,6530,6530,0
|
|
20230714,132700,477129200,6530,6530,6530,6500,5428
|
|
20230714,132600,441814180,6530,6520,6530,6520,83
|
|
20230714,132500,441273010,6520,6520,6520,6520,0
|
|
20230714,132400,441273010,6520,6520,6520,6520,40
|
|
20230714,132300,441012210,6520,6520,6520,6520,0
|
|
20230714,132200,441012210,6520,6520,6520,6520,95
|
|
20230714,132100,440392810,6530,6530,6530,6530,0
|
|
20230714,132000,440392810,6530,6530,6530,6530,173
|
|
20230714,131900,439263120,6530,6530,6530,6530,209
|
|
20230714,131800,437898350,6530,6530,6530,6530,8
|
|
20230714,131700,437846110,6530,6530,6530,6530,0
|
|
20230714,131600,437846110,6530,6530,6530,6530,0
|
|
20230714,131500,437846110,6530,6530,6530,6530,0
|
|
20230714,131400,437846110,6530,6530,6530,6530,50
|
|
20230714,131300,437519610,6530,6530,6530,6530,0
|
|
20230714,131200,437519610,6530,6530,6530,6530,0
|
|
20230714,131100,437519610,6530,6530,6530,6530,0
|
|
20230714,131000,437519610,6530,6530,6530,6530,0
|
|
20230714,130900,437519610,6530,6530,6530,6530,0
|
|
20230714,130800,437519610,6530,6530,6530,6530,22
|
|
20230714,130700,437375950,6530,6530,6530,6530,0
|
|
20230714,130600,437375950,6530,6520,6530,6520,525
|
|
20230714,130500,433952150,6520,6520,6520,6520,49
|
|
20230714,130400,433632670,6530,6530,6530,6530,1
|
|
20230714,130300,433626140,6520,6520,6520,6520,0
|
|
20230714,130200,433626140,6520,6520,6520,6520,0
|
|
20230714,130100,433626140,6520,6520,6520,6520,0
|
|
20230714,130000,433626140,6520,6520,6520,6520,0
|
|
20230714,125900,433626140,6520,6520,6520,6520,0
|
|
20230714,125800,433626140,6520,6530,6530,6520,30
|
|
20230714,125700,433430370,6530,6530,6530,6530,258
|
|
20230714,125600,431745630,6540,6540,6540,6540,0
|
|
20230714,125500,431745630,6540,6540,6540,6540,0
|
|
20230714,125400,431745630,6540,6540,6540,6540,0
|
|
20230714,125300,431745630,6540,6530,6550,6530,584
|
|
20230714,125200,427929260,6530,6520,6530,6520,1864
|
|
20230714,125100,415774060,6520,6520,6520,6520,2
|
|
20230714,125000,415761020,6520,6520,6520,6520,0
|
|
20230714,124900,415761020,6520,6520,6520,6520,5
|
|
20230714,124800,415728420,6520,6520,6520,6520,0
|
|
20230714,124700,415728420,6520,6520,6520,6520,8
|
|
20230714,124600,415676260,6520,6520,6520,6520,0
|
|
20230714,124500,415676260,6520,6520,6520,6520,0
|
|
20230714,124400,415676260,6520,6520,6520,6510,409
|
|
20230714,124300,413013170,6520,6520,6520,6520,63
|
|
20230714,124200,412602410,6520,6520,6520,6520,8
|
|
20230714,124100,412550250,6520,6520,6520,6520,136
|
|
20230714,124000,411663530,6520,6520,6520,6520,358
|
|
20230714,123900,409329370,6530,6530,6530,6530,0
|
|
20230714,123800,409329370,6530,6530,6530,6530,0
|
|
20230714,123700,409329370,6530,6530,6530,6530,0
|
|
20230714,123600,409329370,6530,6530,6530,6530,0
|
|
20230714,123500,409329370,6530,6530,6530,6530,1
|
|
20230714,123400,409322840,6530,6530,6530,6530,0
|
|
20230714,123300,409322840,6530,6530,6530,6530,10
|
|
20230714,123200,409257540,6530,6530,6530,6530,0
|
|
20230714,123100,409257540,6530,6530,6530,6530,0
|
|
20230714,123000,409257540,6530,6530,6530,6530,0
|
|
20230714,122900,409257540,6530,6530,6530,6530,0
|
|
20230714,122800,409257540,6530,6530,6530,6530,100
|
|
20230714,122700,408604540,6540,6540,6540,6540,0
|
|
20230714,122600,408604540,6540,6540,6540,6540,0
|
|
20230714,122500,408604540,6540,6540,6540,6540,0
|
|
20230714,122400,408604540,6540,6540,6540,6540,0
|
|
20230714,122300,408604540,6540,6530,6540,6520,1114
|
|
20230714,122200,401337700,6540,6540,6540,6540,0
|
|
20230714,122100,401337700,6540,6540,6540,6540,0
|
|
20230714,122000,401337700,6540,6540,6540,6540,30
|
|
20230714,121900,401141500,6540,6540,6540,6540,349
|
|
20230714,121800,398859040,6550,6550,6550,6550,30
|
|
20230714,121700,398662540,6550,6550,6550,6550,0
|
|
20230714,121600,398662540,6550,6550,6550,6550,10
|
|
20230714,121500,398597040,6550,6550,6550,6550,30
|
|
20230714,121400,398400540,6550,6550,6550,6550,0
|
|
20230714,121300,398400540,6550,6550,6550,6550,0
|
|
20230714,121200,398400540,6550,6550,6550,6550,0
|
|
20230714,121100,398400540,6550,6550,6550,6550,0
|
|
20230714,121000,398400540,6550,6550,6550,6550,0
|
|
20230714,120900,398400540,6550,6550,6550,6550,23
|
|
20230714,120800,398249890,6550,6550,6550,6550,0
|
|
20230714,120700,398249890,6550,6550,6550,6550,20
|
|
20230714,120600,398118890,6550,6550,6550,6550,10
|
|
20230714,120500,398053390,6550,6550,6550,6550,41
|
|
20230714,120400,397784840,6550,6550,6550,6550,0
|
|
20230714,120300,397784840,6550,6550,6550,6550,0
|
|
20230714,120200,397784840,6550,6550,6550,6550,0
|
|
20230714,120100,397784840,6550,6550,6550,6550,34
|
|
20230714,120000,397562140,6550,6550,6550,6550,0
|
|
20230714,115900,397562140,6550,6540,6550,6540,807
|
|
20230714,115800,392280630,6540,6540,6540,6540,84
|
|
20230714,115700,391731270,6540,6540,6540,6540,44
|
|
20230714,115600,391443510,6540,6540,6540,6540,15
|
|
20230714,115500,391345410,6540,6540,6540,6540,13
|
|
20230714,115400,391260390,6540,6540,6540,6540,63
|
|
20230714,115300,390848370,6540,6540,6540,6540,13
|
|
20230714,115200,390763350,6540,6540,6540,6540,13
|
|
20230714,115100,390678330,6540,6540,6540,6540,14
|
|
20230714,115000,390586770,6540,6540,6540,6540,24
|
|
20230714,114900,390429810,6540,6540,6540,6540,12
|
|
20230714,114800,390351330,6540,6540,6540,6540,12
|
|
20230714,114700,390272850,6530,6530,6530,6530,72
|
|
20230714,114600,389802690,6530,6530,6530,6530,24
|
|
20230714,114500,389645970,6530,6520,6530,6520,83
|
|
20230714,114400,389104800,6520,6520,6520,6520,13
|
|
20230714,114300,389020040,6520,6520,6520,6520,15
|
|
20230714,114200,388922240,6520,6520,6520,6520,177
|
|
20230714,114100,387768200,6520,6520,6520,6520,10
|
|
20230714,114000,387703000,6520,6510,6520,6510,11
|
|
20230714,113900,387631330,6520,6500,6520,6500,434
|
|
20230714,113800,384806080,6520,6520,6520,6520,0
|
|
20230714,113700,384806080,6520,6530,6530,6510,3152
|
|
20230714,113600,364286530,6530,6530,6530,6530,0
|
|
20230714,113500,364286530,6530,6520,6530,6520,663
|
|
20230714,113400,359963120,6520,6520,6520,6520,20
|
|
20230714,113300,359832720,6530,6530,6530,6530,0
|
|
20230714,113200,359832720,6530,6530,6530,6530,0
|
|
20230714,113100,359832720,6530,6530,6530,6530,2
|
|
20230714,113000,359819660,6530,6520,6530,6520,988
|
|
20230714,112900,353376910,6520,6520,6520,6520,1
|
|
20230714,112800,353370390,6520,6520,6520,6520,760
|
|
20230714,112700,348415190,6530,6530,6530,6530,0
|
|
20230714,112600,348415190,6530,6530,6530,6530,0
|
|
20230714,112500,348415190,6530,6530,6530,6530,10
|
|
20230714,112400,348349890,6530,6530,6530,6530,3
|
|
20230714,112300,348330300,6530,6530,6530,6530,1
|
|
20230714,112200,348323770,6520,6520,6520,6520,512
|
|
20230714,112100,344985530,6530,6530,6530,6530,0
|
|
20230714,112000,344985530,6530,6530,6530,6530,1
|
|
20230714,111900,344979000,6530,6530,6530,6530,0
|
|
20230714,111800,344979000,6530,6530,6530,6530,13
|
|
20230714,111700,344894110,6530,6530,6530,6530,27
|
|
20230714,111600,344717800,6530,6520,6530,6520,63
|
|
20230714,111500,344306610,6530,6530,6530,6530,0
|
|
20230714,111400,344306610,6530,6530,6530,6530,0
|
|
20230714,111300,344306610,6530,6530,6530,6530,0
|
|
20230714,111200,344306610,6530,6530,6530,6530,6
|
|
20230714,111100,344267430,6530,6530,6530,6530,0
|
|
20230714,111000,344267430,6530,6530,6530,6530,5
|
|
20230714,110900,344234780,6530,6530,6530,6530,0
|
|
20230714,110800,344234780,6530,6530,6530,6530,0
|
|
20230714,110700,344234780,6530,6530,6530,6530,944
|
|
20230714,110600,338070460,6540,6540,6540,6540,1
|
|
20230714,110500,338063920,6540,6540,6540,6540,0
|
|
20230714,110400,338063920,6540,6540,6540,6540,0
|
|
20230714,110300,338063920,6540,6540,6540,6540,34
|
|
20230714,110200,337841560,6540,6540,6540,6540,0
|
|
20230714,110100,337841560,6540,6540,6540,6540,153
|
|
20230714,110000,336840940,6530,6530,6530,6530,50
|
|
20230714,105900,336514440,6540,6540,6540,6540,42
|
|
20230714,105800,336239760,6540,6540,6540,6540,31
|
|
20230714,105700,336037020,6540,6540,6540,6540,4
|
|
20230714,105600,336010860,6540,6540,6540,6540,8
|
|
20230714,105500,335958540,6540,6520,6540,6520,219
|
|
20230714,105400,334528470,6520,6520,6520,6520,0
|
|
20230714,105300,334528470,6520,6520,6520,6520,0
|
|
20230714,105200,334528470,6520,6520,6520,6520,1021
|
|
20230714,105100,327871550,6520,6520,6520,6520,253
|
|
20230714,105000,326221990,6530,6540,6540,6530,520
|
|
20230714,104900,322821630,6550,6550,6550,6550,1
|
|
20230714,104800,322815080,6540,6540,6540,6540,124
|
|
20230714,104700,322004120,6550,6540,6550,6540,51
|
|
20230714,104600,321670570,6550,6550,6550,6550,19
|
|
20230714,104500,321546120,6570,6570,6570,6570,0
|
|
20230714,104400,321546120,6570,6560,6570,6550,209
|
|
20230714,104300,320176610,6570,6560,6570,6560,252
|
|
20230714,104200,318523480,6560,6560,6560,6560,300
|
|
20230714,104100,316555480,6560,6560,6560,6560,599
|
|
20230714,104000,312626040,6560,6560,6560,6560,0
|
|
20230714,103900,312626040,6560,6560,6560,6560,1
|
|
20230714,103800,312619480,6550,6550,6550,6550,589
|
|
20230714,103700,308761530,6570,6560,6570,6560,2348
|
|
20230714,103600,293358640,6560,6560,6560,6560,22
|
|
20230714,103500,293214320,6560,6560,6560,6560,0
|
|
20230714,103400,293214320,6560,6560,6560,6560,0
|
|
20230714,103300,293214320,6560,6540,6560,6540,388
|
|
20230714,103200,290673760,6540,6540,6540,6540,47
|
|
20230714,103100,290366380,6540,6530,6540,6530,610
|
|
20230714,103000,286383070,6530,6530,6530,6530,253
|
|
20230714,102900,284730980,6530,6530,6530,6530,1
|
|
20230714,102800,284724450,6520,6520,6520,6520,0
|
|
20230714,102700,284724450,6520,6520,6520,6520,777
|
|
20230714,102600,279658410,6520,6520,6520,6520,50
|
|
20230714,102500,279332410,6520,6520,6520,6520,1
|
|
20230714,102400,279325890,6510,6510,6510,6510,311
|
|
20230714,102300,277301280,6510,6500,6510,6490,1030
|
|
20230714,102200,270603320,6510,6510,6510,6510,7
|
|
20230714,102100,270557750,6510,6510,6510,6510,203
|
|
20230714,102000,269236220,6500,6500,6500,6500,0
|
|
20230714,101900,269236220,6500,6500,6500,6500,0
|
|
20230714,101800,269236220,6500,6500,6500,6500,145
|
|
20230714,101700,268293720,6500,6500,6500,6500,7
|
|
20230714,101600,268248220,6500,6500,6500,6500,138
|
|
20230714,101500,267351220,6510,6500,6510,6500,202
|
|
20230714,101400,266038200,6500,6500,6500,6500,0
|
|
20230714,101300,266038200,6500,6500,6500,6500,437
|
|
20230714,101200,263197700,6500,6500,6500,6500,1354
|
|
20230714,101100,254396700,6510,6510,6510,6510,728
|
|
20230714,101000,249657420,6510,6510,6510,6510,0
|
|
20230714,100900,249657420,6510,6510,6510,6510,961
|
|
20230714,100800,243401310,6510,6510,6510,6510,78
|
|
20230714,100700,242893530,6510,6510,6510,6510,0
|
|
20230714,100600,242893530,6510,6510,6510,6510,20
|
|
20230714,100500,242763330,6510,6510,6510,6510,54
|
|
20230714,100400,242411790,6510,6500,6510,6500,3370
|
|
20230714,100300,220504790,6500,6500,6500,6500,19
|
|
20230714,100200,220381290,6500,6500,6500,6500,155
|
|
20230714,100100,219373790,6500,6500,6500,6500,2006
|
|
20230714,100000,206334790,6510,6510,6510,6510,1
|
|
20230714,095900,206328280,6510,6510,6510,6510,1
|
|
20230714,095800,206321770,6510,6500,6510,6500,48
|
|
20230714,095700,206009750,6500,6500,6500,6500,5
|
|
20230714,095600,205977250,6500,6510,6510,6500,13
|
|
20230714,095500,205892730,6510,6520,6520,6510,2602
|
|
20230714,095400,188951630,6540,6540,6540,6540,0
|
|
20230714,095300,188951630,6540,6540,6540,6540,0
|
|
20230714,095200,188951630,6540,6540,6540,6540,2
|
|
20230714,095100,188938550,6530,6540,6540,6530,32
|
|
20230714,095000,188729570,6540,6540,6540,6540,20
|
|
20230714,094900,188598770,6530,6540,6540,6530,103
|
|
20230714,094800,187926150,6540,6530,6540,6530,120
|
|
20230714,094700,187142350,6520,6520,6520,6520,0
|
|
20230714,094600,187142350,6520,6520,6520,6520,125
|
|
20230714,094500,186327350,6520,6520,6520,6520,25
|
|
20230714,094400,186164350,6520,6520,6520,6520,31
|
|
20230714,094300,185962230,6520,6510,6520,6510,293
|
|
20230714,094200,184054450,6510,6520,6520,6510,1041
|
|
20230714,094100,177277520,6520,6520,6520,6520,0
|
|
20230714,094000,177277520,6520,6520,6520,6520,2
|
|
20230714,093900,177264480,6530,6530,6530,6530,502
|
|
20230714,093800,173986420,6520,6530,6530,6520,543
|
|
20230714,093700,170445610,6550,6540,6550,6540,117
|
|
20230714,093600,169679830,6550,6550,6550,6550,76
|
|
20230714,093500,169182030,6560,6530,6560,6530,220
|
|
20230714,093400,167743080,6520,6530,6530,6520,496
|
|
20230714,093300,164506500,6540,6550,6550,6540,55
|
|
20230714,093200,164146790,6560,6560,6560,6560,0
|
|
20230714,093100,164146790,6560,6560,6560,6560,39
|
|
20230714,093000,163890950,6560,6550,6560,6540,651
|
|
20230714,092900,159631970,6560,6560,6560,6550,508
|
|
20230714,092800,156302490,6560,6540,6560,6540,238
|
|
20230714,092700,154744160,6530,6520,6530,6520,889
|
|
20230714,092600,148944850,6520,6530,6530,6520,45
|
|
20230714,092500,148651420,6530,6530,6530,6530,1
|
|
20230714,092400,148644890,6520,6530,6530,6520,265
|
|
20230714,092300,146915440,6540,6520,6540,6520,625
|
|
20230714,092200,142832950,6530,6560,6560,6530,3876
|
|
20230714,092100,117437300,6570,6570,6570,6570,0
|
|
20230714,092000,117437300,6570,6570,6570,6570,20
|
|
20230714,091900,117305900,6570,6570,6570,6570,0
|
|
20230714,091800,117305900,6570,6570,6570,6570,1
|
|
20230714,091700,117299330,6560,6570,6570,6560,54
|
|
20230714,091600,116945050,6570,6610,6610,6570,630
|
|
20230714,091500,112784390,6610,6570,6610,6570,1179
|
|
20230714,091400,105007590,6570,6570,6570,6570,1
|
|
20230714,091300,105001020,6560,6560,6560,6560,100
|
|
20230714,091200,104345020,6590,6590,6590,6590,364
|
|
20230714,091100,101946260,6550,6540,6550,6540,2000
|
|
20230714,091000,88851260,6520,6520,6520,6520,2820
|
|
20230714,090900,70464860,6520,6520,6540,6510,2339
|
|
20230714,090800,55204460,6520,6520,6520,6520,118
|
|
20230714,090700,54435100,6520,6510,6520,6510,1888
|
|
20230714,090600,42137400,6520,6520,6520,6520,1000
|
|
20230714,090500,35617400,6520,6520,6520,6520,74
|
|
20230714,090400,35134920,6530,6530,6530,6530,44
|
|
20230714,090300,34847600,6550,6570,6580,6550,1459
|
|
20230714,090200,25269680,6570,6570,6570,6570,1
|
|
20230714,090100,25263110,6520,6550,6550,6520,3157
|
|
20230714,090000,4624300,6550,6550,6550,6550,706
|