629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,192600,391759810,6690,6690,6690,6690,809
|
|
20230712,192500,391759810,6690,6690,6690,6690,0
|
|
20230712,192400,391759810,6690,6690,6690,6690,0
|
|
20230712,192300,391759810,6690,6690,6690,6690,0
|
|
20230712,192200,391759810,6690,6690,6690,6690,0
|
|
20230712,192100,391759810,6690,6690,6690,6690,0
|
|
20230712,192000,391759810,6690,6690,6690,6690,0
|
|
20230712,191900,391759810,6690,6690,6690,6690,0
|
|
20230712,191800,391759810,6690,6690,6690,6690,0
|
|
20230712,191700,391759810,6690,6690,6690,6690,0
|
|
20230712,191600,391759810,6690,6690,6690,6690,0
|
|
20230712,191500,391759810,6690,6690,6690,6690,0
|
|
20230712,191400,391759810,6690,6690,6690,6690,0
|
|
20230712,191300,391759810,6690,6690,6690,6690,0
|
|
20230712,191200,391759810,6690,6690,6690,6690,0
|
|
20230712,191100,391759810,6690,6690,6690,6690,0
|
|
20230712,191000,391759810,6690,6690,6690,6690,0
|
|
20230712,190900,391759810,6690,6690,6690,6690,0
|
|
20230712,190800,391759810,6690,6690,6690,6690,0
|
|
20230712,190700,391759810,6690,6690,6690,6690,0
|
|
20230712,190600,391759810,6690,6690,6690,6690,0
|
|
20230712,190500,391759810,6690,6690,6690,6690,0
|
|
20230712,190400,391759810,6690,6690,6690,6690,0
|
|
20230712,190300,391759810,6690,6690,6690,6690,0
|
|
20230712,190200,391759810,6690,6690,6690,6690,0
|
|
20230712,190100,391759810,6690,6690,6690,6690,0
|
|
20230712,190000,391759810,6690,6690,6690,6690,0
|
|
20230712,185900,391759810,6690,6690,6690,6690,0
|
|
20230712,185800,391759810,6690,6690,6690,6690,0
|
|
20230712,185700,391759810,6690,6690,6690,6690,0
|
|
20230712,185600,391759810,6690,6690,6690,6690,809
|
|
20230712,185500,391759810,6690,6690,6690,6690,0
|
|
20230712,185400,391759810,6690,6690,6690,6690,0
|
|
20230712,185300,391759810,6690,6690,6690,6690,0
|
|
20230712,185200,391759810,6690,6690,6690,6690,0
|
|
20230712,185100,391759810,6690,6690,6690,6690,0
|
|
20230712,185000,391759810,6690,6690,6690,6690,0
|
|
20230712,184900,391759810,6690,6690,6690,6690,0
|
|
20230712,184800,391759810,6690,6690,6690,6690,0
|
|
20230712,184700,391759810,6690,6690,6690,6690,0
|
|
20230712,184600,391759810,6690,6690,6690,6690,0
|
|
20230712,184500,391759810,6690,6690,6690,6690,0
|
|
20230712,184400,391759810,6690,6690,6690,6690,0
|
|
20230712,184300,391759810,6690,6690,6690,6690,0
|
|
20230712,184200,391759810,6690,6690,6690,6690,0
|
|
20230712,184100,391759810,6690,6690,6690,6690,0
|
|
20230712,184000,391759810,6690,6690,6690,6690,0
|
|
20230712,183900,391759810,6690,6690,6690,6690,0
|
|
20230712,183800,391759810,6690,6690,6690,6690,0
|
|
20230712,183700,391759810,6690,6690,6690,6690,0
|
|
20230712,183600,391759810,6690,6690,6690,6690,0
|
|
20230712,183500,391759810,6690,6690,6690,6690,0
|
|
20230712,183400,391759810,6690,6690,6690,6690,0
|
|
20230712,183300,391759810,6690,6690,6690,6690,0
|
|
20230712,183200,391759810,6690,6690,6690,6690,0
|
|
20230712,183100,391759810,6690,6690,6690,6690,0
|
|
20230712,183000,391759810,6690,6690,6690,6690,0
|
|
20230712,182900,391759810,6690,6690,6690,6690,0
|
|
20230712,182800,391759810,6690,6690,6690,6690,0
|
|
20230712,182700,391759810,6690,6690,6690,6690,0
|
|
20230712,182600,391759810,6690,6690,6690,6690,809
|
|
20230712,182500,391759810,6690,6690,6690,6690,0
|
|
20230712,182400,391759810,6690,6690,6690,6690,0
|
|
20230712,182300,391759810,6690,6690,6690,6690,0
|
|
20230712,182200,391759810,6690,6690,6690,6690,0
|
|
20230712,182100,391759810,6690,6690,6690,6690,0
|
|
20230712,182000,391759810,6690,6690,6690,6690,0
|
|
20230712,181900,391759810,6690,6690,6690,6690,0
|
|
20230712,181800,391759810,6690,6690,6690,6690,0
|
|
20230712,181700,391759810,6690,6690,6690,6690,0
|
|
20230712,181600,391759810,6690,6690,6690,6690,0
|
|
20230712,181500,391759810,6690,6690,6690,6690,0
|
|
20230712,181400,391759810,6690,6690,6690,6690,0
|
|
20230712,181300,391759810,6690,6690,6690,6690,0
|
|
20230712,181200,391759810,6690,6690,6690,6690,0
|
|
20230712,181100,391759810,6690,6690,6690,6690,0
|
|
20230712,181000,391759810,6690,6690,6690,6690,0
|
|
20230712,180900,391759810,6690,6690,6690,6690,0
|
|
20230712,180800,391759810,6690,6690,6690,6690,0
|
|
20230712,180700,391759810,6690,6690,6690,6690,0
|
|
20230712,180600,391759810,6690,6690,6690,6690,0
|
|
20230712,180500,391759810,6690,6690,6690,6690,0
|
|
20230712,180400,391759810,6690,6690,6690,6690,0
|
|
20230712,180300,391759810,6690,6690,6690,6690,0
|
|
20230712,180200,391759810,6690,6690,6690,6690,0
|
|
20230712,180100,391759810,6690,6690,6690,6690,0
|
|
20230712,180000,391759810,6690,6690,6690,6690,0
|
|
20230712,175900,391759810,6690,6690,6690,6690,0
|
|
20230712,175800,391759810,6690,6690,6690,6690,0
|
|
20230712,175700,391759810,6690,6690,6690,6690,0
|
|
20230712,175600,391759810,6690,6690,6690,6690,809
|
|
20230712,175500,391759810,6690,6690,6690,6690,0
|
|
20230712,175400,391759810,6690,6690,6690,6690,0
|
|
20230712,175300,391759810,6690,6690,6690,6690,0
|
|
20230712,175200,391759810,6690,6690,6690,6690,0
|
|
20230712,175100,391759810,6690,6690,6690,6690,0
|
|
20230712,175000,391759810,6690,6690,6690,6690,0
|
|
20230712,174900,391759810,6690,6690,6690,6690,0
|
|
20230712,174800,391759810,6690,6690,6690,6690,0
|
|
20230712,174700,391759810,6690,6690,6690,6690,0
|
|
20230712,174600,391759810,6690,6690,6690,6690,0
|
|
20230712,174500,391759810,6690,6690,6690,6690,0
|
|
20230712,174400,391759810,6690,6690,6690,6690,0
|
|
20230712,174300,391759810,6690,6690,6690,6690,0
|
|
20230712,174200,391759810,6690,6690,6690,6690,0
|
|
20230712,174100,391759810,6690,6690,6690,6690,0
|
|
20230712,174000,391759810,6690,6690,6690,6690,0
|
|
20230712,173900,391759810,6690,6690,6690,6690,0
|
|
20230712,173800,391759810,6690,6690,6690,6690,0
|
|
20230712,173700,391759810,6690,6690,6690,6690,0
|
|
20230712,173600,391759810,6690,6690,6690,6690,0
|
|
20230712,173500,391759810,6690,6690,6690,6690,0
|
|
20230712,173400,391759810,6690,6690,6690,6690,0
|
|
20230712,173300,391759810,6690,6690,6690,6690,0
|
|
20230712,173200,391759810,6690,6690,6690,6690,0
|
|
20230712,173100,391759810,6690,6690,6690,6690,0
|
|
20230712,173000,391759810,6690,6690,6690,6690,0
|
|
20230712,172900,391759810,6690,6690,6690,6690,0
|
|
20230712,172800,391759810,6690,6690,6690,6690,0
|
|
20230712,172700,391759810,6690,6690,6690,6690,0
|
|
20230712,172600,391759810,6690,6690,6690,6690,809
|
|
20230712,172500,391759810,6690,6690,6690,6690,0
|
|
20230712,172400,391759810,6690,6690,6690,6690,0
|
|
20230712,172300,391759810,6690,6690,6690,6690,0
|
|
20230712,172200,391759810,6690,6690,6690,6690,0
|
|
20230712,172100,391759810,6690,6690,6690,6690,0
|
|
20230712,172000,391759810,6690,6690,6690,6690,0
|
|
20230712,171900,391759810,6690,6690,6690,6690,0
|
|
20230712,171800,391759810,6690,6690,6690,6690,0
|
|
20230712,171700,391759810,6690,6690,6690,6690,0
|
|
20230712,171600,391759810,6690,6690,6690,6690,0
|
|
20230712,171500,391759810,6690,6690,6690,6690,0
|
|
20230712,171400,391759810,6690,6690,6690,6690,0
|
|
20230712,171300,391759810,6690,6690,6690,6690,0
|
|
20230712,171200,391759810,6690,6690,6690,6690,0
|
|
20230712,171100,391759810,6690,6690,6690,6690,0
|
|
20230712,171000,391759810,6690,6690,6690,6690,0
|
|
20230712,170900,391759810,6690,6690,6690,6690,0
|
|
20230712,170800,391759810,6690,6690,6690,6690,0
|
|
20230712,170700,391759810,6690,6690,6690,6690,0
|
|
20230712,170600,391759810,6690,6690,6690,6690,0
|
|
20230712,170500,391759810,6690,6690,6690,6690,0
|
|
20230712,170400,391759810,6690,6690,6690,6690,0
|
|
20230712,170300,391759810,6690,6690,6690,6690,0
|
|
20230712,170200,391759810,6690,6690,6690,6690,0
|
|
20230712,170100,391759810,6690,6690,6690,6690,0
|
|
20230712,170000,391759810,6690,6690,6690,6690,0
|
|
20230712,165900,391759810,6690,6690,6690,6690,0
|
|
20230712,165800,391759810,6690,6690,6690,6690,0
|
|
20230712,165700,391759810,6690,6690,6690,6690,0
|
|
20230712,165600,391759810,6690,6690,6690,6690,809
|
|
20230712,165500,391759810,6690,6690,6690,6690,0
|
|
20230712,165400,391759810,6690,6690,6690,6690,0
|
|
20230712,165300,391759810,6690,6690,6690,6690,0
|
|
20230712,165200,391759810,6690,6690,6690,6690,0
|
|
20230712,165100,391759810,6690,6690,6690,6690,0
|
|
20230712,165000,391759810,6690,6690,6690,6690,0
|
|
20230712,164900,391759810,6690,6690,6690,6690,0
|
|
20230712,164800,391759810,6690,6690,6690,6690,0
|
|
20230712,164700,391759810,6690,6690,6690,6690,0
|
|
20230712,164600,391759810,6690,6690,6690,6690,0
|
|
20230712,164500,391759810,6690,6690,6690,6690,0
|
|
20230712,164400,391759810,6690,6690,6690,6690,0
|
|
20230712,164300,391759810,6690,6690,6690,6690,0
|
|
20230712,164200,391759810,6690,6690,6690,6690,0
|
|
20230712,164100,391759810,6690,6690,6690,6690,0
|
|
20230712,164000,391759810,6690,6690,6690,6690,0
|
|
20230712,163900,391759810,6690,6690,6690,6690,0
|
|
20230712,163800,391759810,6690,6690,6690,6690,0
|
|
20230712,163700,391759810,6690,6690,6690,6690,0
|
|
20230712,163600,391759810,6690,6690,6690,6690,0
|
|
20230712,163500,391759810,6690,6690,6690,6690,0
|
|
20230712,163400,391759810,6690,6690,6690,6690,0
|
|
20230712,163300,391759810,6690,6690,6690,6690,0
|
|
20230712,163200,391759810,6690,6690,6690,6690,0
|
|
20230712,163100,391759810,6690,6690,6690,6690,0
|
|
20230712,163000,391759810,6690,6690,6690,6690,0
|
|
20230712,162900,391759810,6690,6690,6690,6690,0
|
|
20230712,162800,391759810,6690,6690,6690,6690,0
|
|
20230712,162700,391759810,6690,6690,6690,6690,0
|
|
20230712,162600,391759810,6690,6690,6690,6690,809
|
|
20230712,162500,391759810,6690,6690,6690,6690,0
|
|
20230712,162400,391759810,6690,6690,6690,6690,0
|
|
20230712,162300,391759810,6690,6690,6690,6690,0
|
|
20230712,162200,391759810,6690,6690,6690,6690,0
|
|
20230712,162100,391759810,6690,6690,6690,6690,0
|
|
20230712,162000,391759810,6690,6690,6690,6690,0
|
|
20230712,161900,391759810,6690,6690,6690,6690,0
|
|
20230712,161800,391759810,6690,6690,6690,6690,0
|
|
20230712,161700,391759810,6690,6690,6690,6690,0
|
|
20230712,161600,391759810,6690,6690,6690,6690,0
|
|
20230712,161500,391759810,6690,6690,6690,6690,0
|
|
20230712,161400,391759810,6690,6690,6690,6690,0
|
|
20230712,161300,391759810,6690,6690,6690,6690,0
|
|
20230712,161200,391759810,6690,6690,6690,6690,0
|
|
20230712,161100,391759810,6690,6690,6690,6690,0
|
|
20230712,161000,391759810,6690,6690,6690,6690,0
|
|
20230712,160900,391759810,6690,6690,6690,6690,0
|
|
20230712,160800,391759810,6690,6690,6690,6690,0
|
|
20230712,160700,391759810,6690,6690,6690,6690,0
|
|
20230712,160600,391759810,6690,6690,6690,6690,0
|
|
20230712,160500,391759810,6690,6690,6690,6690,0
|
|
20230712,160400,391759810,6690,6690,6690,6690,0
|
|
20230712,160300,391759810,6690,6690,6690,6690,0
|
|
20230712,160200,391759810,6690,6690,6690,6690,0
|
|
20230712,160100,391759810,6690,6690,6690,6690,0
|
|
20230712,160000,391759810,6690,6690,6690,6690,0
|
|
20230712,155900,391759810,6690,6690,6690,6690,0
|
|
20230712,155800,391759810,6690,6690,6690,6690,0
|
|
20230712,155700,391759810,6690,6690,6690,6690,0
|
|
20230712,155600,391759810,6690,6690,6690,6690,809
|
|
20230712,155500,391759810,6690,6690,6690,6690,0
|
|
20230712,155400,391759810,6690,6690,6690,6690,0
|
|
20230712,155300,391759810,6690,6690,6690,6690,0
|
|
20230712,155200,391759810,6690,6690,6690,6690,0
|
|
20230712,155100,391759810,6690,6690,6690,6690,0
|
|
20230712,155000,391759810,6690,6690,6690,6690,0
|
|
20230712,154900,391759810,6690,6690,6690,6690,0
|
|
20230712,154800,391759810,6690,6690,6690,6690,0
|
|
20230712,154700,391759810,6690,6690,6690,6690,0
|
|
20230712,154600,391759810,6690,6690,6690,6690,0
|
|
20230712,154500,391759810,6690,6690,6690,6690,0
|
|
20230712,154400,391759810,6690,6690,6690,6690,0
|
|
20230712,154300,391759810,6690,6690,6690,6690,0
|
|
20230712,154200,391759810,6690,6690,6690,6690,0
|
|
20230712,154100,391759810,6690,6690,6690,6690,0
|
|
20230712,154000,391759810,6690,6690,6690,6690,0
|
|
20230712,153900,391759810,6690,6690,6690,6690,0
|
|
20230712,153800,391759810,6690,6690,6690,6690,0
|
|
20230712,153700,391759810,6690,6690,6690,6690,0
|
|
20230712,153600,391759810,6690,6690,6690,6690,0
|
|
20230712,153500,391759810,6690,6690,6690,6690,0
|
|
20230712,153400,391759810,6690,6690,6690,6690,0
|
|
20230712,153300,391759810,6690,6690,6690,6690,0
|
|
20230712,153200,391759810,6690,6690,6690,6690,0
|
|
20230712,153100,391759810,6690,6690,6690,6690,0
|
|
20230712,153000,391759810,6690,6690,6690,6690,809
|
|
20230712,152900,386347600,6690,6690,6690,6690,0
|
|
20230712,152800,386347600,6690,6690,6690,6690,0
|
|
20230712,152700,386347600,6690,6690,6690,6690,0
|
|
20230712,152600,386347600,6690,6690,6690,6690,0
|
|
20230712,152500,386347600,6690,6690,6690,6690,0
|
|
20230712,152400,386347600,6690,6690,6690,6690,0
|
|
20230712,152300,386347600,6690,6690,6690,6690,0
|
|
20230712,152200,386347600,6690,6690,6690,6690,0
|
|
20230712,152100,386347600,6690,6690,6690,6690,0
|
|
20230712,152000,386347600,6690,6690,6690,6690,0
|
|
20230712,151900,386347600,6690,6690,6690,6690,423
|
|
20230712,151800,383517730,6700,6700,6700,6700,56
|
|
20230712,151700,383142530,6710,6710,6710,6710,150
|
|
20230712,151600,382136030,6710,6710,6710,6710,0
|
|
20230712,151500,382136030,6710,6720,6720,6710,428
|
|
20230712,151400,379264140,6710,6710,6710,6710,100
|
|
20230712,151300,378593140,6710,6710,6710,6710,318
|
|
20230712,151200,376459360,6710,6710,6710,6710,0
|
|
20230712,151100,376459360,6710,6710,6710,6710,0
|
|
20230712,151000,376459360,6710,6710,6710,6710,6
|
|
20230712,150900,376419100,6710,6710,6710,6710,140
|
|
20230712,150800,375479700,6700,6700,6700,6700,0
|
|
20230712,150700,375479700,6700,6700,6700,6700,163
|
|
20230712,150600,374387600,6690,6690,6690,6690,0
|
|
20230712,150500,374387600,6690,6690,6690,6690,0
|
|
20230712,150400,374387600,6690,6690,6690,6690,0
|
|
20230712,150300,374387600,6690,6690,6690,6690,0
|
|
20230712,150200,374387600,6690,6690,6690,6690,0
|
|
20230712,150100,374387600,6690,6690,6690,6690,0
|
|
20230712,150000,374387600,6690,6690,6690,6690,0
|
|
20230712,145900,374387600,6690,6690,6690,6690,0
|
|
20230712,145800,374387600,6690,6690,6690,6690,0
|
|
20230712,145700,374387600,6690,6690,6690,6690,0
|
|
20230712,145600,374387600,6690,6690,6690,6690,0
|
|
20230712,145500,374387600,6690,6690,6690,6690,0
|
|
20230712,145400,374387600,6690,6690,6690,6690,0
|
|
20230712,145300,374387600,6690,6690,6690,6690,10
|
|
20230712,145200,374320700,6690,6690,6690,6690,3
|
|
20230712,145100,374300630,6690,6690,6690,6690,0
|
|
20230712,145000,374300630,6690,6690,6690,6690,0
|
|
20230712,144900,374300630,6690,6690,6690,6690,10
|
|
20230712,144800,374233730,6690,6690,6690,6690,150
|
|
20230712,144700,373230230,6690,6690,6690,6690,50
|
|
20230712,144600,372895730,6690,6690,6690,6690,225
|
|
20230712,144500,371390480,6690,6690,6690,6690,0
|
|
20230712,144400,371390480,6690,6690,6690,6690,60
|
|
20230712,144300,370989080,6700,6700,6700,6700,0
|
|
20230712,144200,370989080,6700,6700,6700,6700,1
|
|
20230712,144100,370982380,6690,6690,6690,6690,1198
|
|
20230712,144000,362967760,6690,6690,6690,6690,0
|
|
20230712,143900,362967760,6690,6690,6690,6690,10
|
|
20230712,143800,362900860,6690,6690,6690,6690,0
|
|
20230712,143700,362900860,6690,6690,6690,6690,0
|
|
20230712,143600,362900860,6690,6690,6690,6690,0
|
|
20230712,143500,362900860,6690,6690,6690,6690,40
|
|
20230712,143400,362633260,6710,6710,6710,6710,3
|
|
20230712,143300,362613130,6710,6710,6710,6710,2
|
|
20230712,143200,362599710,6680,6680,6680,6680,0
|
|
20230712,143100,362599710,6680,6690,6690,6680,250
|
|
20230712,143000,360928840,6690,6690,6690,6690,14
|
|
20230712,142900,360835180,6710,6710,6710,6710,0
|
|
20230712,142800,360835180,6710,6710,6710,6710,0
|
|
20230712,142700,360835180,6710,6710,6710,6710,0
|
|
20230712,142600,360835180,6710,6710,6710,6710,0
|
|
20230712,142500,360835180,6710,6710,6710,6710,0
|
|
20230712,142400,360835180,6710,6710,6710,6710,0
|
|
20230712,142300,360835180,6710,6710,6710,6710,0
|
|
20230712,142200,360835180,6710,6710,6710,6710,0
|
|
20230712,142100,360835180,6710,6710,6710,6710,0
|
|
20230712,142000,360835180,6710,6710,6710,6710,0
|
|
20230712,141900,360835180,6710,6710,6710,6710,0
|
|
20230712,141800,360835180,6710,6710,6710,6710,2
|
|
20230712,141700,360821760,6680,6680,6680,6680,38
|
|
20230712,141600,360567920,6690,6690,6690,6690,2
|
|
20230712,141500,360554540,6690,6690,6690,6690,10
|
|
20230712,141400,360487640,6690,6690,6690,6690,0
|
|
20230712,141300,360487640,6690,6690,6690,6690,34
|
|
20230712,141200,360260180,6690,6690,6690,6690,1479
|
|
20230712,141100,350365670,6690,6690,6690,6690,0
|
|
20230712,141000,350365670,6690,6690,6690,6690,1
|
|
20230712,140900,350358980,6690,6690,6690,6690,0
|
|
20230712,140800,350358980,6690,6690,6690,6690,0
|
|
20230712,140700,350358980,6690,6690,6690,6690,151
|
|
20230712,140600,349348790,6730,6730,6730,6730,0
|
|
20230712,140500,349348790,6730,6680,6730,6680,209
|
|
20230712,140400,347944330,6680,6680,6680,6680,0
|
|
20230712,140300,347944330,6680,6680,6680,6680,10
|
|
20230712,140200,347877530,6680,6680,6680,6680,0
|
|
20230712,140100,347877530,6680,6690,6690,6680,23
|
|
20230712,140000,347723690,6690,6700,6700,6690,711
|
|
20230712,135900,342967050,6700,6700,6700,6700,816
|
|
20230712,135800,337499850,6720,6720,6720,6720,212
|
|
20230712,135700,336075210,6720,6720,6720,6720,88
|
|
20230712,135600,335483850,6720,6720,6720,6720,0
|
|
20230712,135500,335483850,6720,6720,6720,6720,3
|
|
20230712,135400,335463690,6720,6720,6720,6720,1
|
|
20230712,135300,335456970,6710,6710,6710,6710,0
|
|
20230712,135200,335456970,6710,6710,6710,6710,1
|
|
20230712,135100,335450260,6690,6690,6690,6690,1000
|
|
20230712,135000,328760260,6690,6690,6690,6690,0
|
|
20230712,134900,328760260,6690,6700,6700,6690,6
|
|
20230712,134800,328720080,6700,6700,6700,6700,0
|
|
20230712,134700,328720080,6700,6700,6700,6700,0
|
|
20230712,134600,328720080,6700,6700,6700,6700,76
|
|
20230712,134500,328210880,6690,6690,6690,6690,54
|
|
20230712,134400,327849620,6680,6680,6680,6680,390
|
|
20230712,134300,325244420,6680,6680,6680,6680,0
|
|
20230712,134200,325244420,6680,6680,6680,6680,0
|
|
20230712,134100,325244420,6680,6680,6680,6680,268
|
|
20230712,134000,323454180,6700,6700,6700,6700,0
|
|
20230712,133900,323454180,6700,6700,6700,6700,0
|
|
20230712,133800,323454180,6700,6700,6700,6700,0
|
|
20230712,133700,323454180,6700,6700,6700,6700,14
|
|
20230712,133600,323360380,6680,6700,6700,6680,150
|
|
20230712,133500,322358180,6680,6680,6680,6680,100
|
|
20230712,133400,321690180,6680,6680,6680,6680,0
|
|
20230712,133300,321690180,6680,6700,6700,6680,150
|
|
20230712,133200,320686630,6690,6690,6690,6690,0
|
|
20230712,133100,320686630,6690,6690,6690,6690,0
|
|
20230712,133000,320686630,6690,6690,6690,6690,0
|
|
20230712,132900,320686630,6690,6690,6690,6690,0
|
|
20230712,132800,320686630,6690,6690,6690,6690,0
|
|
20230712,132700,320686630,6690,6690,6690,6690,1
|
|
20230712,132600,320679940,6680,6680,6680,6680,0
|
|
20230712,132500,320679940,6680,6680,6680,6680,30
|
|
20230712,132400,320479540,6680,6680,6680,6680,15
|
|
20230712,132300,320379340,6680,6680,6680,6680,4
|
|
20230712,132200,320352620,6680,6680,6680,6680,0
|
|
20230712,132100,320352620,6680,6680,6680,6680,70
|
|
20230712,132000,319885020,6680,6680,6680,6680,146
|
|
20230712,131900,318909740,6680,6680,6680,6680,0
|
|
20230712,131800,318909740,6680,6680,6680,6680,0
|
|
20230712,131700,318909740,6680,6680,6680,6680,0
|
|
20230712,131600,318909740,6680,6680,6680,6680,89
|
|
20230712,131500,318315220,6680,6680,6680,6680,20
|
|
20230712,131400,318181620,6690,6690,6690,6690,0
|
|
20230712,131300,318181620,6690,6680,6690,6680,1127
|
|
20230712,131200,310653010,6690,6690,6690,6690,197
|
|
20230712,131100,309335080,6690,6690,6690,6690,3
|
|
20230712,131000,309315010,6700,6700,6700,6700,0
|
|
20230712,130900,309315010,6700,6690,6700,6690,89
|
|
20230712,130800,308719590,6690,6690,6690,6690,12
|
|
20230712,130700,308639310,6690,6690,6690,6690,0
|
|
20230712,130600,308639310,6690,6690,6690,6690,0
|
|
20230712,130500,308639310,6690,6690,6690,6690,0
|
|
20230712,130400,308639310,6690,6690,6690,6690,0
|
|
20230712,130300,308639310,6690,6690,6690,6690,0
|
|
20230712,130200,308639310,6690,6690,6690,6690,500
|
|
20230712,130100,305294310,6690,6690,6690,6690,0
|
|
20230712,130000,305294310,6690,6690,6690,6690,0
|
|
20230712,125900,305294310,6690,6690,6690,6690,21
|
|
20230712,125800,305153820,6680,6680,6680,6680,0
|
|
20230712,125700,305153820,6680,6680,6680,6680,57
|
|
20230712,125600,304773060,6680,6680,6680,6680,32
|
|
20230712,125500,304559300,6680,6690,6690,6680,186
|
|
20230712,125400,303315360,6700,6700,6700,6700,157
|
|
20230712,125300,302263460,6720,6720,6720,6720,0
|
|
20230712,125200,302263460,6720,6720,6720,6720,0
|
|
20230712,125100,302263460,6720,6720,6720,6720,0
|
|
20230712,125000,302263460,6720,6720,6720,6720,45
|
|
20230712,124900,301961060,6700,6700,6700,6700,0
|
|
20230712,124800,301961060,6700,6700,6700,6700,0
|
|
20230712,124700,301961060,6700,6700,6700,6700,0
|
|
20230712,124600,301961060,6700,6700,6700,6700,0
|
|
20230712,124500,301961060,6700,6700,6700,6700,0
|
|
20230712,124400,301961060,6700,6700,6700,6700,0
|
|
20230712,124300,301961060,6700,6700,6700,6700,0
|
|
20230712,124200,301961060,6700,6700,6700,6700,317
|
|
20230712,124100,299837160,6700,6700,6700,6700,0
|
|
20230712,124000,299837160,6700,6700,6700,6700,0
|
|
20230712,123900,299837160,6700,6710,6710,6700,134
|
|
20230712,123800,298939020,6710,6710,6710,6710,0
|
|
20230712,123700,298939020,6710,6710,6710,6710,0
|
|
20230712,123600,298939020,6710,6710,6710,6710,80
|
|
20230712,123500,298402220,6710,6710,6710,6710,20
|
|
20230712,123400,298268020,6720,6720,6720,6720,0
|
|
20230712,123300,298268020,6720,6720,6720,6720,4
|
|
20230712,123200,298241140,6720,6720,6720,6720,0
|
|
20230712,123100,298241140,6720,6720,6720,6720,0
|
|
20230712,123000,298241140,6720,6720,6720,6720,4
|
|
20230712,122900,298214260,6720,6720,6720,6720,101
|
|
20230712,122800,297535540,6720,6720,6720,6720,6
|
|
20230712,122700,297495220,6720,6720,6720,6720,11
|
|
20230712,122600,297421300,6720,6720,6720,6720,0
|
|
20230712,122500,297421300,6720,6720,6720,6720,8
|
|
20230712,122400,297367540,6720,6720,6720,6720,147
|
|
20230712,122300,296379700,6720,6720,6720,6720,0
|
|
20230712,122200,296379700,6720,6720,6720,6720,8
|
|
20230712,122100,296325940,6720,6720,6720,6720,0
|
|
20230712,122000,296325940,6720,6720,6720,6720,1
|
|
20230712,121900,296319220,6720,6720,6720,6720,73
|
|
20230712,121800,295828660,6730,6730,6730,6730,0
|
|
20230712,121700,295828660,6730,6730,6730,6730,1
|
|
20230712,121600,295821930,6710,6710,6710,6710,1758
|
|
20230712,121500,284025750,6710,6710,6710,6710,310
|
|
20230712,121400,281945650,6710,6710,6710,6710,666
|
|
20230712,121300,277476790,6730,6730,6730,6730,0
|
|
20230712,121200,277476790,6730,6730,6730,6730,0
|
|
20230712,121100,277476790,6730,6730,6730,6730,0
|
|
20230712,121000,277476790,6730,6730,6730,6730,1
|
|
20230712,120900,277470060,6710,6710,6710,6710,0
|
|
20230712,120800,277470060,6710,6710,6710,6710,0
|
|
20230712,120700,277470060,6710,6710,6710,6710,1000
|
|
20230712,120600,270760060,6720,6720,6720,6720,0
|
|
20230712,120500,270760060,6720,6720,6720,6720,188
|
|
20230712,120400,269496700,6720,6720,6720,6720,0
|
|
20230712,120300,269496700,6720,6720,6720,6720,0
|
|
20230712,120200,269496700,6720,6720,6720,6720,10
|
|
20230712,120100,269429500,6720,6720,6720,6720,0
|
|
20230712,120000,269429500,6720,6720,6720,6720,0
|
|
20230712,115900,269429500,6720,6720,6720,6720,0
|
|
20230712,115800,269429500,6720,6720,6720,6720,270
|
|
20230712,115700,267615100,6740,6740,6740,6740,0
|
|
20230712,115600,267615100,6740,6740,6740,6740,0
|
|
20230712,115500,267615100,6740,6740,6740,6740,121
|
|
20230712,115400,266799560,6740,6740,6740,6740,50
|
|
20230712,115300,266462560,6740,6740,6740,6740,200
|
|
20230712,115200,265114560,6740,6770,6770,6740,550
|
|
20230712,115100,261403050,6770,6760,6770,6760,50
|
|
20230712,115000,261064580,6770,6770,6770,6770,0
|
|
20230712,114900,261064580,6770,6770,6770,6770,0
|
|
20230712,114800,261064580,6770,6770,6770,6770,377
|
|
20230712,114700,258512290,6770,6770,6770,6770,0
|
|
20230712,114600,258512290,6770,6770,6770,6770,0
|
|
20230712,114500,258512290,6770,6770,6770,6770,11
|
|
20230712,114400,258437820,6740,6760,6760,6740,157
|
|
20230712,114300,257378750,6770,6770,6770,6770,230
|
|
20230712,114200,255821650,6780,6780,6780,6780,0
|
|
20230712,114100,255821650,6780,6760,6780,6750,651
|
|
20230712,114000,251421570,6770,6760,6770,6760,869
|
|
20230712,113900,245540620,6750,6750,6750,6750,18
|
|
20230712,113800,245419120,6750,6750,6750,6750,1
|
|
20230712,113700,245412370,6760,6760,6760,6760,1
|
|
20230712,113600,245405610,6770,6770,6770,6770,50
|
|
20230712,113500,245067110,6770,6760,6770,6760,1139
|
|
20230712,113400,237357190,6760,6760,6760,6760,174
|
|
20230712,113300,236180950,6760,6750,6760,6750,83
|
|
20230712,113200,235620690,6760,6760,6770,6750,232
|
|
20230712,113100,234052660,6760,6760,6760,6760,550
|
|
20230712,113000,230334660,6760,6760,6760,6760,550
|
|
20230712,112900,226616660,6760,6760,6760,6760,0
|
|
20230712,112800,226616660,6760,6760,6760,6760,10
|
|
20230712,112700,226549060,6760,6760,6760,6760,0
|
|
20230712,112600,226549060,6760,6760,6760,6760,20
|
|
20230712,112500,226413860,6760,6760,6760,6760,1
|
|
20230712,112400,226407100,6710,6760,6760,6710,1001
|
|
20230712,112300,219668640,6750,6750,6750,6750,640
|
|
20230712,112200,215348640,6750,6740,6750,6740,232
|
|
20230712,112100,213784610,6740,6750,6750,6740,249
|
|
20230712,112000,212103890,6750,6740,6750,6740,201
|
|
20230712,111900,210749140,6740,6740,6740,6740,0
|
|
20230712,111800,210749140,6740,6740,6740,6740,0
|
|
20230712,111700,210749140,6740,6740,6740,6740,201
|
|
20230712,111600,209394400,6740,6740,6750,6740,1488
|
|
20230712,111500,199361800,6730,6730,6730,6730,0
|
|
20230712,111400,199361800,6730,6730,6730,6720,149
|
|
20230712,111300,198359040,6730,6730,6730,6730,2
|
|
20230712,111200,198345580,6740,6740,6740,6740,140
|
|
20230712,111100,197401980,6740,6730,6740,6730,777
|
|
20230712,111000,192165280,6720,6730,6730,6720,215
|
|
20230712,110900,190720230,6730,6730,6730,6730,246
|
|
20230712,110800,189064650,6730,6730,6730,6730,467
|
|
20230712,110700,185921740,6730,6730,6730,6730,0
|
|
20230712,110600,185921740,6730,6730,6730,6730,64
|
|
20230712,110500,185491020,6730,6730,6730,6730,0
|
|
20230712,110400,185491020,6730,6720,6730,6720,1341
|
|
20230712,110300,176468000,6730,6710,6730,6710,824
|
|
20230712,110200,170932520,6710,6710,6710,6710,50
|
|
20230712,110100,170597020,6700,6700,6700,6700,0
|
|
20230712,110000,170597020,6700,6700,6700,6700,36
|
|
20230712,105900,170355820,6700,6700,6700,6700,50
|
|
20230712,105800,170020820,6700,6700,6700,6700,0
|
|
20230712,105700,170020820,6700,6680,6700,6680,1905
|
|
20230712,105600,157273520,6680,6680,6680,6680,400
|
|
20230712,105500,154601520,6700,6700,6700,6700,0
|
|
20230712,105400,154601520,6700,6700,6700,6700,0
|
|
20230712,105300,154601520,6700,6700,6700,6700,0
|
|
20230712,105200,154601520,6700,6700,6700,6700,0
|
|
20230712,105100,154601520,6700,6700,6700,6700,0
|
|
20230712,105000,154601520,6700,6700,6700,6700,0
|
|
20230712,104900,154601520,6700,6700,6700,6700,0
|
|
20230712,104800,154601520,6700,6700,6700,6700,0
|
|
20230712,104700,154601520,6700,6700,6700,6700,0
|
|
20230712,104600,154601520,6700,6700,6700,6700,0
|
|
20230712,104500,154601520,6700,6680,6700,6670,461
|
|
20230712,104400,151518440,6680,6680,6680,6680,737
|
|
20230712,104300,146595280,6690,6690,6690,6690,515
|
|
20230712,104200,143149930,6690,6690,6690,6690,232
|
|
20230712,104100,141597850,6690,6690,6690,6690,0
|
|
20230712,104000,141597850,6690,6690,6690,6690,0
|
|
20230712,103900,141597850,6690,6690,6690,6690,0
|
|
20230712,103800,141597850,6690,6690,6690,6690,0
|
|
20230712,103700,141597850,6690,6690,6690,6690,0
|
|
20230712,103600,141597850,6690,6690,6690,6690,0
|
|
20230712,103500,141597850,6690,6690,6690,6690,50
|
|
20230712,103400,141263350,6670,6680,6680,6670,1330
|
|
20230712,103300,132388260,6680,6680,6680,6680,500
|
|
20230712,103200,129048260,6680,6680,6680,6680,37
|
|
20230712,103100,128801100,6690,6690,6690,6690,573
|
|
20230712,103000,124967730,6700,6700,6700,6700,15
|
|
20230712,102900,124867230,6700,6700,6700,6700,153
|
|
20230712,102800,123842130,6700,6700,6700,6700,2
|
|
20230712,102700,123828730,6700,6700,6700,6700,262
|
|
20230712,102600,122073330,6700,6700,6700,6700,100
|
|
20230712,102500,121403330,6700,6700,6700,6700,0
|
|
20230712,102400,121403330,6700,6700,6700,6700,253
|
|
20230712,102300,119708230,6700,6700,6700,6700,303
|
|
20230712,102200,117678130,6700,6700,6700,6700,400
|
|
20230712,102100,114998130,6700,6700,6700,6700,0
|
|
20230712,102000,114998130,6700,6700,6700,6700,0
|
|
20230712,101900,114998130,6700,6700,6700,6700,0
|
|
20230712,101800,114998130,6700,6700,6700,6700,0
|
|
20230712,101700,114998130,6700,6700,6700,6700,0
|
|
20230712,101600,114998130,6700,6700,6700,6700,0
|
|
20230712,101500,114998130,6700,6700,6700,6700,156
|
|
20230712,101400,113952930,6700,6700,6700,6700,100
|
|
20230712,101300,113282930,6700,6700,6700,6700,8
|
|
20230712,101200,113229330,6700,6700,6700,6700,198
|
|
20230712,101100,111902730,6700,6700,6700,6700,0
|
|
20230712,101000,111902730,6700,6700,6700,6700,13
|
|
20230712,100900,111815630,6700,6700,6700,6700,197
|
|
20230712,100800,110495730,6690,6690,6690,6690,0
|
|
20230712,100700,110495730,6690,6690,6690,6690,100
|
|
20230712,100600,109826730,6710,6710,6710,6710,1
|
|
20230712,100500,109820020,6700,6700,6700,6700,0
|
|
20230712,100400,109820020,6700,6700,6700,6700,210
|
|
20230712,100300,108413020,6700,6700,6700,6700,0
|
|
20230712,100200,108413020,6700,6700,6700,6700,191
|
|
20230712,100100,107133320,6700,6700,6700,6700,1480
|
|
20230712,100000,97217320,6690,6690,6690,6690,200
|
|
20230712,095900,95879320,6690,6690,6690,6690,0
|
|
20230712,095800,95879320,6690,6690,6690,6690,0
|
|
20230712,095700,95879320,6690,6690,6690,6690,100
|
|
20230712,095600,95210320,6690,6690,6690,6690,1
|
|
20230712,095500,95203630,6700,6700,6700,6700,0
|
|
20230712,095400,95203630,6700,6700,6700,6700,397
|
|
20230712,095300,92543730,6700,6700,6700,6700,100
|
|
20230712,095200,91873730,6700,6700,6700,6700,2
|
|
20230712,095100,91860330,6710,6710,6710,6710,86
|
|
20230712,095000,91283270,6710,6710,6710,6710,0
|
|
20230712,094900,91283270,6710,6710,6710,6710,1
|
|
20230712,094800,91276560,6710,6720,6720,6710,216
|
|
20230712,094700,89825050,6710,6710,6710,6710,20
|
|
20230712,094600,89690850,6710,6710,6710,6710,93
|
|
20230712,094500,89066820,6710,6710,6720,6710,227
|
|
20230712,094400,87543380,6720,6720,6720,6720,145
|
|
20230712,094300,86568980,6710,6710,6710,6710,300
|
|
20230712,094200,84555980,6710,6710,6710,6710,278
|
|
20230712,094100,82690600,6710,6710,6710,6710,0
|
|
20230712,094000,82690600,6710,6710,6710,6710,24
|
|
20230712,093900,82529560,6710,6710,6710,6710,198
|
|
20230712,093800,81200980,6710,6710,6710,6710,124
|
|
20230712,093700,80368940,6710,6710,6710,6710,0
|
|
20230712,093600,80368940,6710,6720,6720,6710,2
|
|
20230712,093500,80355510,6720,6720,6720,6720,0
|
|
20230712,093400,80355510,6720,6720,6720,6720,32
|
|
20230712,093300,80140470,6720,6720,6720,6720,0
|
|
20230712,093200,80140470,6720,6720,6720,6720,110
|
|
20230712,093100,79401270,6720,6730,6730,6720,587
|
|
20230712,093000,75450860,6730,6730,6730,6730,220
|
|
20230712,092900,73970260,6730,6730,6730,6720,500
|
|
20230712,092800,70605560,6730,6720,6730,6720,306
|
|
20230712,092700,68549220,6720,6690,6720,6690,1495
|
|
20230712,092600,58534780,6680,6680,6680,6680,2
|
|
20230712,092500,58521420,6700,6700,6700,6700,1
|
|
20230712,092400,58514720,6680,6680,6680,6680,965
|
|
20230712,092300,52068520,6700,6700,6700,6700,169
|
|
20230712,092200,50936220,6710,6700,6710,6700,115
|
|
20230712,092100,50164720,6710,6710,6710,6710,8
|
|
20230712,092000,50111040,6710,6710,6710,6710,100
|
|
20230712,091900,49440040,6710,6710,6710,6710,140
|
|
20230712,091800,48500640,6720,6720,6720,6720,0
|
|
20230712,091700,48500640,6720,6720,6720,6720,495
|
|
20230712,091600,45174240,6720,6720,6720,6720,1
|
|
20230712,091500,45167520,6720,6730,6730,6720,51
|
|
20230712,091400,44824300,6730,6730,6730,6730,134
|
|
20230712,091300,43922480,6730,6730,6740,6730,982
|
|
20230712,091200,37312620,6720,6710,6720,6710,1900
|
|
20230712,091100,24550360,6710,6710,6710,6710,51
|
|
20230712,091000,24208150,6710,6710,6710,6710,139
|
|
20230712,090900,23275460,6710,6710,6710,6710,0
|
|
20230712,090800,23275460,6710,6700,6710,6700,925
|
|
20230712,090700,17072070,6690,6690,6690,6690,145
|
|
20230712,090600,16102020,6680,6680,6690,6680,404
|
|
20230712,090500,13400650,6680,6680,6680,6680,264
|
|
20230712,090400,11637130,6660,6690,6690,6660,39
|
|
20230712,090300,11377120,6690,6690,6690,6690,1011
|
|
20230712,090200,4613530,6690,6660,6690,6660,237
|
|
20230712,090100,3032110,6660,6660,6660,6660,40
|
|
20230712,090000,2765710,6700,6660,6700,6660,415
|