575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183200,1360871960,12960,12960,12960,12960,3689
|
|
20230712,183100,1360871960,12960,12960,12960,12960,0
|
|
20230712,183000,1360871960,12960,12960,12960,12960,0
|
|
20230712,182900,1360871960,12960,12960,12960,12960,0
|
|
20230712,182800,1360871960,12960,12960,12960,12960,0
|
|
20230712,182700,1360871960,12960,12960,12960,12960,0
|
|
20230712,182600,1360871960,12960,12960,12960,12960,0
|
|
20230712,182500,1360871960,12960,12960,12960,12960,0
|
|
20230712,182400,1360871960,12960,12960,12960,12960,0
|
|
20230712,182300,1360871960,12960,12960,12960,12960,0
|
|
20230712,182200,1360871960,12960,12960,12960,12960,0
|
|
20230712,182100,1360871960,12960,12960,12960,12960,0
|
|
20230712,182000,1360871960,12960,12960,12960,12960,0
|
|
20230712,181900,1360871960,12960,12960,12960,12960,0
|
|
20230712,181800,1360871960,12960,12960,12960,12960,0
|
|
20230712,181700,1360871960,12960,12960,12960,12960,0
|
|
20230712,181600,1360871960,12960,12960,12960,12960,0
|
|
20230712,181500,1360871960,12960,12960,12960,12960,0
|
|
20230712,181400,1360871960,12960,12960,12960,12960,0
|
|
20230712,181300,1360871960,12960,12960,12960,12960,0
|
|
20230712,181200,1360871960,12960,12960,12960,12960,0
|
|
20230712,181100,1360871960,12960,12960,12960,12960,0
|
|
20230712,181000,1360871960,12960,12960,12960,12960,0
|
|
20230712,180900,1360871960,12960,12960,12960,12960,0
|
|
20230712,180800,1360871960,12960,12960,12960,12960,0
|
|
20230712,180700,1360871960,12960,12960,12960,12960,0
|
|
20230712,180600,1360871960,12960,12960,12960,12960,0
|
|
20230712,180500,1360871960,12960,12960,12960,12960,0
|
|
20230712,180400,1360871960,12960,12960,12960,12960,0
|
|
20230712,180300,1360871960,12960,12960,12960,12960,0
|
|
20230712,180200,1360871960,12960,12960,12960,12960,3689
|
|
20230712,180100,1360871960,12960,12960,12960,12960,0
|
|
20230712,180000,1360871960,12960,12960,12960,12960,0
|
|
20230712,175900,1360871960,12960,12960,12960,12960,0
|
|
20230712,175800,1360871960,12960,12960,12960,12960,0
|
|
20230712,175700,1360871960,12960,12960,12960,12960,0
|
|
20230712,175600,1360871960,12960,12960,12960,12960,0
|
|
20230712,175500,1360871960,12960,12960,12960,12960,0
|
|
20230712,175400,1360871960,12960,12960,12960,12960,0
|
|
20230712,175300,1360871960,12960,12960,12960,12960,0
|
|
20230712,175200,1360871960,12960,12960,12960,12960,0
|
|
20230712,175100,1360871960,12960,12960,12960,12960,0
|
|
20230712,175000,1360871960,12960,12960,12960,12960,0
|
|
20230712,174900,1360871960,12960,12960,12960,12960,0
|
|
20230712,174800,1360871960,12960,12960,12960,12960,0
|
|
20230712,174700,1360871960,12960,12960,12960,12960,0
|
|
20230712,174600,1360871960,12960,12960,12960,12960,0
|
|
20230712,174500,1360871960,12960,12960,12960,12960,0
|
|
20230712,174400,1360871960,12960,12960,12960,12960,0
|
|
20230712,174300,1360871960,12960,12960,12960,12960,0
|
|
20230712,174200,1360871960,12960,12960,12960,12960,0
|
|
20230712,174100,1360871960,12960,12960,12960,12960,0
|
|
20230712,174000,1360871960,12960,12960,12960,12960,0
|
|
20230712,173900,1360871960,12960,12960,12960,12960,0
|
|
20230712,173800,1360871960,12960,12960,12960,12960,0
|
|
20230712,173700,1360871960,12960,12960,12960,12960,0
|
|
20230712,173600,1360871960,12960,12960,12960,12960,0
|
|
20230712,173500,1360871960,12960,12960,12960,12960,0
|
|
20230712,173400,1360871960,12960,12960,12960,12960,0
|
|
20230712,173300,1360871960,12960,12960,12960,12960,0
|
|
20230712,173200,1360871960,12960,12960,12960,12960,3689
|
|
20230712,173100,1360871960,12960,12960,12960,12960,0
|
|
20230712,173000,1360871960,12960,12960,12960,12960,0
|
|
20230712,172900,1360871960,12960,12960,12960,12960,0
|
|
20230712,172800,1360871960,12960,12960,12960,12960,0
|
|
20230712,172700,1360871960,12960,12960,12960,12960,0
|
|
20230712,172600,1360871960,12960,12960,12960,12960,0
|
|
20230712,172500,1360871960,12960,12960,12960,12960,0
|
|
20230712,172400,1360871960,12960,12960,12960,12960,0
|
|
20230712,172300,1360871960,12960,12960,12960,12960,0
|
|
20230712,172200,1360871960,12960,12960,12960,12960,0
|
|
20230712,172100,1360871960,12960,12960,12960,12960,0
|
|
20230712,172000,1360871960,12960,12960,12960,12960,0
|
|
20230712,171900,1360871960,12960,12960,12960,12960,0
|
|
20230712,171800,1360871960,12960,12960,12960,12960,0
|
|
20230712,171700,1360871960,12960,12960,12960,12960,0
|
|
20230712,171600,1360871960,12960,12960,12960,12960,0
|
|
20230712,171500,1360871960,12960,12960,12960,12960,0
|
|
20230712,171400,1360871960,12960,12960,12960,12960,0
|
|
20230712,171300,1360871960,12960,12960,12960,12960,0
|
|
20230712,171200,1360871960,12960,12960,12960,12960,0
|
|
20230712,171100,1360871960,12960,12960,12960,12960,0
|
|
20230712,171000,1360871960,12960,12960,12960,12960,0
|
|
20230712,170900,1360871960,12960,12960,12960,12960,0
|
|
20230712,170800,1360871960,12960,12960,12960,12960,0
|
|
20230712,170700,1360871960,12960,12960,12960,12960,0
|
|
20230712,170600,1360871960,12960,12960,12960,12960,0
|
|
20230712,170500,1360871960,12960,12960,12960,12960,0
|
|
20230712,170400,1360871960,12960,12960,12960,12960,0
|
|
20230712,170300,1360871960,12960,12960,12960,12960,0
|
|
20230712,170200,1360871960,12960,12960,12960,12960,3689
|
|
20230712,170100,1360871960,12960,12960,12960,12960,0
|
|
20230712,170000,1360871960,12960,12960,12960,12960,0
|
|
20230712,165900,1360871960,12960,12960,12960,12960,0
|
|
20230712,165800,1360871960,12960,12960,12960,12960,0
|
|
20230712,165700,1360871960,12960,12960,12960,12960,0
|
|
20230712,165600,1360871960,12960,12960,12960,12960,0
|
|
20230712,165500,1360871960,12960,12960,12960,12960,0
|
|
20230712,165400,1360871960,12960,12960,12960,12960,0
|
|
20230712,165300,1360871960,12960,12960,12960,12960,0
|
|
20230712,165200,1360871960,12960,12960,12960,12960,0
|
|
20230712,165100,1360871960,12960,12960,12960,12960,0
|
|
20230712,165000,1360871960,12960,12960,12960,12960,0
|
|
20230712,164900,1360871960,12960,12960,12960,12960,0
|
|
20230712,164800,1360871960,12960,12960,12960,12960,0
|
|
20230712,164700,1360871960,12960,12960,12960,12960,0
|
|
20230712,164600,1360871960,12960,12960,12960,12960,0
|
|
20230712,164500,1360871960,12960,12960,12960,12960,0
|
|
20230712,164400,1360871960,12960,12960,12960,12960,0
|
|
20230712,164300,1360871960,12960,12960,12960,12960,0
|
|
20230712,164200,1360871960,12960,12960,12960,12960,0
|
|
20230712,164100,1360871960,12960,12960,12960,12960,0
|
|
20230712,164000,1360871960,12960,12960,12960,12960,0
|
|
20230712,163900,1360871960,12960,12960,12960,12960,0
|
|
20230712,163800,1360871960,12960,12960,12960,12960,0
|
|
20230712,163700,1360871960,12960,12960,12960,12960,0
|
|
20230712,163600,1360871960,12960,12960,12960,12960,0
|
|
20230712,163500,1360871960,12960,12960,12960,12960,0
|
|
20230712,163400,1360871960,12960,12960,12960,12960,0
|
|
20230712,163300,1360871960,12960,12960,12960,12960,0
|
|
20230712,163200,1360871960,12960,12960,12960,12960,3689
|
|
20230712,163100,1360871960,12960,12960,12960,12960,0
|
|
20230712,163000,1360871960,12960,12960,12960,12960,0
|
|
20230712,162900,1360871960,12960,12960,12960,12960,0
|
|
20230712,162800,1360871960,12960,12960,12960,12960,0
|
|
20230712,162700,1360871960,12960,12960,12960,12960,0
|
|
20230712,162600,1360871960,12960,12960,12960,12960,0
|
|
20230712,162500,1360871960,12960,12960,12960,12960,0
|
|
20230712,162400,1360871960,12960,12960,12960,12960,0
|
|
20230712,162300,1360871960,12960,12960,12960,12960,0
|
|
20230712,162200,1360871960,12960,12960,12960,12960,0
|
|
20230712,162100,1360871960,12960,12960,12960,12960,0
|
|
20230712,162000,1360871960,12960,12960,12960,12960,0
|
|
20230712,161900,1360871960,12960,12960,12960,12960,0
|
|
20230712,161800,1360871960,12960,12960,12960,12960,0
|
|
20230712,161700,1360871960,12960,12960,12960,12960,0
|
|
20230712,161600,1360871960,12960,12960,12960,12960,0
|
|
20230712,161500,1360871960,12960,12960,12960,12960,0
|
|
20230712,161400,1360871960,12960,12960,12960,12960,0
|
|
20230712,161300,1360871960,12960,12960,12960,12960,0
|
|
20230712,161200,1360871960,12960,12960,12960,12960,0
|
|
20230712,161100,1360871960,12960,12960,12960,12960,0
|
|
20230712,161000,1360871960,12960,12960,12960,12960,0
|
|
20230712,160900,1360871960,12960,12960,12960,12960,0
|
|
20230712,160800,1360871960,12960,12960,12960,12960,0
|
|
20230712,160700,1360871960,12960,12960,12960,12960,0
|
|
20230712,160600,1360871960,12960,12960,12960,12960,0
|
|
20230712,160500,1360871960,12960,12960,12960,12960,0
|
|
20230712,160400,1360871960,12960,12960,12960,12960,0
|
|
20230712,160300,1360871960,12960,12960,12960,12960,0
|
|
20230712,160200,1360871960,12960,12960,12960,12960,3689
|
|
20230712,160100,1360871960,12960,12960,12960,12960,0
|
|
20230712,160000,1360871960,12960,12960,12960,12960,0
|
|
20230712,155900,1360871960,12960,12960,12960,12960,0
|
|
20230712,155800,1360871960,12960,12960,12960,12960,0
|
|
20230712,155700,1360871960,12960,12960,12960,12960,0
|
|
20230712,155600,1360871960,12960,12960,12960,12960,0
|
|
20230712,155500,1360871960,12960,12960,12960,12960,0
|
|
20230712,155400,1360871960,12960,12960,12960,12960,0
|
|
20230712,155300,1360871960,12960,12960,12960,12960,0
|
|
20230712,155200,1360871960,12960,12960,12960,12960,0
|
|
20230712,155100,1360871960,12960,12960,12960,12960,0
|
|
20230712,155000,1360871960,12960,12960,12960,12960,0
|
|
20230712,154900,1360871960,12960,12960,12960,12960,0
|
|
20230712,154800,1360871960,12960,12960,12960,12960,0
|
|
20230712,154700,1360871960,12960,12960,12960,12960,0
|
|
20230712,154600,1360871960,12960,12960,12960,12960,0
|
|
20230712,154500,1360871960,12960,12960,12960,12960,0
|
|
20230712,154400,1360871960,12960,12960,12960,12960,0
|
|
20230712,154300,1360871960,12960,12960,12960,12960,0
|
|
20230712,154200,1360871960,12960,12960,12960,12960,0
|
|
20230712,154100,1360871960,12960,12960,12960,12960,0
|
|
20230712,154000,1360871960,12960,12960,12960,12960,0
|
|
20230712,153900,1360871960,12960,12960,12960,12960,0
|
|
20230712,153800,1360871960,12960,12960,12960,12960,0
|
|
20230712,153700,1360871960,12960,12960,12960,12960,0
|
|
20230712,153600,1360871960,12960,12960,12960,12960,0
|
|
20230712,153500,1360871960,12960,12960,12960,12960,0
|
|
20230712,153400,1360871960,12960,12960,12960,12960,0
|
|
20230712,153300,1360871960,12960,12960,12960,12960,0
|
|
20230712,153200,1360871960,12960,12960,12960,12960,3689
|
|
20230712,153100,1360871960,12960,12960,12960,12960,0
|
|
20230712,153000,1360871960,12960,12960,12960,12960,3689
|
|
20230712,152900,1313062520,12980,12980,12980,12980,0
|
|
20230712,152800,1313062520,12980,12980,12980,12980,0
|
|
20230712,152700,1313062520,12980,12980,12980,12980,0
|
|
20230712,152600,1313062520,12980,12980,12980,12980,0
|
|
20230712,152500,1313062520,12980,12980,12980,12980,0
|
|
20230712,152400,1313062520,12980,12980,12980,12980,0
|
|
20230712,152300,1313062520,12980,12980,12980,12980,0
|
|
20230712,152200,1313062520,12980,12980,12980,12980,0
|
|
20230712,152100,1313062520,12980,12980,12980,12980,0
|
|
20230712,152000,1313062520,12980,12980,12980,12980,0
|
|
20230712,151900,1313062520,12980,12980,12980,12980,169
|
|
20230712,151800,1310868900,12980,12980,12980,12980,36
|
|
20230712,151700,1310401620,12970,12980,12980,12970,663
|
|
20230712,151600,1301800030,12980,12970,12980,12960,409
|
|
20230712,151500,1296496570,12970,12970,12980,12970,369
|
|
20230712,151400,1291708590,12970,12970,12970,12970,14
|
|
20230712,151300,1291527010,12970,12970,12970,12970,1
|
|
20230712,151200,1291514040,12940,12960,12960,12940,104
|
|
20230712,151100,1290167700,12960,12930,12960,12930,485
|
|
20230712,151000,1283889480,12930,12930,12930,12930,532
|
|
20230712,150900,1277010720,12950,12950,12950,12950,2
|
|
20230712,150800,1276984820,12930,12930,12930,12930,0
|
|
20230712,150700,1276984820,12930,12940,12940,12930,93
|
|
20230712,150600,1275782190,12940,12940,12940,12940,285
|
|
20230712,150500,1272094290,12940,12950,12950,12940,202
|
|
20230712,150400,1269480390,12950,12960,12960,12950,11
|
|
20230712,150300,1269337930,12960,12960,12960,12960,0
|
|
20230712,150200,1269337930,12960,12960,12960,12960,0
|
|
20230712,150100,1269337930,12960,12960,12960,12960,10
|
|
20230712,150000,1269208330,12970,12970,12970,12970,431
|
|
20230712,145900,1263618260,12970,12970,12970,12970,0
|
|
20230712,145800,1263618260,12970,12970,12970,12970,0
|
|
20230712,145700,1263618260,12970,12970,12970,12970,5
|
|
20230712,145600,1263553410,12970,12970,12970,12970,147
|
|
20230712,145500,1261646820,12970,12970,12970,12970,38
|
|
20230712,145400,1261153960,12970,12970,12970,12890,1161
|
|
20230712,145300,1246155790,12970,12970,12970,12970,0
|
|
20230712,145200,1246155790,12970,12980,12980,12970,8
|
|
20230712,145100,1246052020,12950,12970,12970,12950,354
|
|
20230712,145000,1241465740,12970,12970,12970,12970,10
|
|
20230712,144900,1241336040,12980,12980,12980,12980,0
|
|
20230712,144800,1241336040,12980,12980,12980,12980,30
|
|
20230712,144700,1240946640,12990,12990,12990,12990,0
|
|
20230712,144600,1240946640,12990,12980,12990,12980,56
|
|
20230712,144500,1240219550,12980,12980,12980,12980,34
|
|
20230712,144400,1239778230,12990,12970,12990,12970,300
|
|
20230712,144300,1235884780,12970,12940,12970,12940,495
|
|
20230712,144200,1229474520,12950,12950,12950,12940,13
|
|
20230712,144100,1229306210,12940,12960,12960,12940,151
|
|
20230712,144000,1227350680,12970,12970,12970,12970,1
|
|
20230712,143900,1227337710,12980,12980,12980,12980,0
|
|
20230712,143800,1227337710,12980,12980,12980,12980,1
|
|
20230712,143700,1227324730,12970,12970,12970,12970,83
|
|
20230712,143600,1226248220,12960,12960,12960,12960,97
|
|
20230712,143500,1224991100,12950,12980,12980,12950,990
|
|
20230712,143400,1212160980,12970,12980,12990,12970,203
|
|
20230712,143300,1209526210,12980,12970,12980,12970,166
|
|
20230712,143200,1207372900,12960,12960,12960,12960,0
|
|
20230712,143100,1207372900,12960,12960,12960,12960,0
|
|
20230712,143000,1207372900,12960,12960,12960,12960,4
|
|
20230712,142900,1207321060,12980,12980,12980,12980,0
|
|
20230712,142800,1207321060,12980,12980,12980,12980,0
|
|
20230712,142700,1207321060,12980,12980,12980,12980,1
|
|
20230712,142600,1207308080,12970,12970,12970,12970,16
|
|
20230712,142500,1207100560,12980,12980,12980,12980,31
|
|
20230712,142400,1206698180,12980,12960,12980,12960,19
|
|
20230712,142300,1206451920,12960,12960,12960,12960,0
|
|
20230712,142200,1206451920,12960,12970,12970,12960,360
|
|
20230712,142100,1201783720,12950,12950,12950,12950,300
|
|
20230712,142000,1197898720,12950,12950,12960,12950,576
|
|
20230712,141900,1190439260,12950,12930,12950,12930,115
|
|
20230712,141800,1188950070,12920,12920,12950,12920,1105
|
|
20230712,141700,1174671300,12930,12930,12940,12930,33
|
|
20230712,141600,1174244600,12930,12930,12930,12920,36
|
|
20230712,141500,1173779130,12940,12940,12940,12940,0
|
|
20230712,141400,1173779130,12940,12940,12940,12940,2
|
|
20230712,141300,1173753250,12910,12940,12940,12910,171
|
|
20230712,141200,1171544770,12940,12940,12940,12940,2
|
|
20230712,141100,1171518890,12940,12940,12940,12940,49
|
|
20230712,141000,1170884830,12940,12940,12940,12940,18
|
|
20230712,140900,1170651910,12940,12910,12940,12910,98
|
|
20230712,140800,1169386700,12910,12940,12940,12910,14
|
|
20230712,140700,1169205790,12950,12950,12960,12950,327
|
|
20230712,140600,1164971120,12950,12930,12950,12930,1330
|
|
20230712,140500,1147748520,12920,12920,12920,12920,1
|
|
20230712,140400,1147735600,12920,12920,12920,12920,9
|
|
20230712,140300,1147619320,12930,12930,12930,12930,44
|
|
20230712,140200,1147050400,12920,12920,12920,12920,0
|
|
20230712,140100,1147050400,12920,12920,12920,12920,11
|
|
20230712,140000,1146908280,12920,12920,12930,12920,286
|
|
20230712,135900,1143212960,12920,12920,12920,12920,9
|
|
20230712,135800,1143096680,12900,12870,12900,12860,3367
|
|
20230712,135700,1099732220,12860,12860,12860,12860,64
|
|
20230712,135600,1098909180,12880,12880,12880,12880,1
|
|
20230712,135500,1098896300,12850,12880,12880,12850,691
|
|
20230712,135400,1090005200,12870,12880,12880,12870,23
|
|
20230712,135300,1089709180,12870,12880,12880,12870,13
|
|
20230712,135200,1089541760,12880,12870,12880,12860,158
|
|
20230712,135100,1087509600,12880,12880,12880,12880,1
|
|
20230712,135000,1087496720,12880,12880,12880,12880,68
|
|
20230712,134900,1086620880,12880,12870,12880,12870,218
|
|
20230712,134800,1083813110,12870,12870,12870,12870,1
|
|
20230712,134700,1083800240,12880,12880,12880,12860,200
|
|
20230712,134600,1081227930,12880,12880,12880,12880,4
|
|
20230712,134500,1081176410,12870,12870,12880,12870,18
|
|
20230712,134400,1080944740,12870,12870,12870,12870,0
|
|
20230712,134300,1080944740,12870,12870,12870,12870,1
|
|
20230712,134200,1080931870,12880,12860,12880,12840,876
|
|
20230712,134100,1069680510,12880,12870,12880,12850,1511
|
|
20230712,134000,1050246720,12880,12890,12900,12870,3113
|
|
20230712,133900,1010149150,12890,12900,12900,12890,1463
|
|
20230712,133800,991291030,12900,12910,12910,12900,700
|
|
20230712,133700,982258740,12920,12930,12930,12920,832
|
|
20230712,133600,971509280,12930,12940,12940,12930,60
|
|
20230712,133500,970733380,12950,12960,12960,12950,827
|
|
20230712,133400,960023720,12970,12960,12970,12960,500
|
|
20230712,133300,953539300,12960,12960,12960,12960,4
|
|
20230712,133200,953487460,12940,12940,12940,12940,3
|
|
20230712,133100,953448640,12960,12940,12960,12940,98
|
|
20230712,133000,952180480,12940,12950,12950,12920,214
|
|
20230712,132900,949415410,12960,12930,12960,12930,48
|
|
20230712,132800,948793910,12930,12910,12930,12910,19
|
|
20230712,132700,948548260,12900,12900,12900,12900,0
|
|
20230712,132600,948548260,12900,12920,12920,12900,301
|
|
20230712,132500,944664940,12920,12920,12920,12920,0
|
|
20230712,132400,944664940,12920,12910,12920,12910,136
|
|
20230712,132300,942907980,12910,12910,12910,12900,356
|
|
20230712,132200,938314760,12910,12920,12930,12910,108
|
|
20230712,132100,936920330,12910,12910,12910,12910,1
|
|
20230712,132000,936907420,12930,12920,12930,12920,4
|
|
20230712,131900,936855710,12930,12920,12930,12920,44
|
|
20230712,131800,936286820,12900,12900,12900,12900,1
|
|
20230712,131700,936273920,12920,12900,12920,12900,2
|
|
20230712,131600,936248100,12900,12900,12900,12900,41
|
|
20230712,131500,935719200,12900,12900,12900,12900,4
|
|
20230712,131400,935667600,12910,12900,12910,12900,9
|
|
20230712,131300,935551490,12900,12920,12920,12900,109
|
|
20230712,131200,934144310,12930,12920,12930,12920,114
|
|
20230712,131100,932670650,12900,12910,12910,12900,170
|
|
20230712,131000,930476990,12930,12930,12930,12910,834
|
|
20230712,130900,919702950,12930,12890,12930,12890,41
|
|
20230712,130800,919173080,12890,12920,12920,12890,77
|
|
20230712,130700,918180410,12920,12920,12920,12920,24
|
|
20230712,130600,917870330,12920,12880,12920,12880,205
|
|
20230712,130500,915229890,12880,12880,12880,12880,0
|
|
20230712,130400,915229890,12880,12940,12940,12880,330
|
|
20230712,130300,910976430,12920,12910,12940,12890,512
|
|
20230712,130200,904369640,12910,12910,12910,12910,102
|
|
20230712,130100,903052820,12910,12920,12920,12910,380
|
|
20230712,130000,898145900,12920,12930,12930,12920,7
|
|
20230712,125900,898055410,12930,12930,12930,12930,57
|
|
20230712,125800,897318400,12930,12930,12930,12930,5
|
|
20230712,125700,897253750,12930,12940,12940,12930,224
|
|
20230712,125600,894357400,12940,12950,12950,12930,1676
|
|
20230712,125500,872670310,12950,12950,12950,12950,0
|
|
20230712,125400,872670310,12950,12950,12950,12950,92
|
|
20230712,125300,871478910,12960,12960,12960,12960,42
|
|
20230712,125200,870934590,12970,12970,12970,12970,301
|
|
20230712,125100,867030620,12970,12970,12970,12970,0
|
|
20230712,125000,867030620,12970,12970,12970,12970,50
|
|
20230712,124900,866382120,12970,12970,12970,12970,14
|
|
20230712,124800,866200540,12970,12980,12980,12970,19
|
|
20230712,124700,865953930,12980,12980,12980,12980,2
|
|
20230712,124600,865927970,12980,12980,12980,12980,21
|
|
20230712,124500,865655390,12970,12970,12970,12970,0
|
|
20230712,124400,865655390,12970,12980,12980,12970,405
|
|
20230712,124300,860399500,12980,12990,12990,12980,84
|
|
20230712,124200,859308440,12990,13000,13000,12990,247
|
|
20230712,124100,856099890,13010,13010,13010,13010,0
|
|
20230712,124000,856099890,13010,13010,13010,13010,0
|
|
20230712,123900,856099890,13010,13010,13010,13010,614
|
|
20230712,123800,848111750,13020,13010,13020,13010,2
|
|
20230712,123700,848085720,12990,12990,12990,12990,4
|
|
20230712,123600,848033760,12990,12990,12990,12990,3
|
|
20230712,123500,847994790,12990,12990,12990,12990,1
|
|
20230712,123400,847981800,13020,13020,13020,13020,0
|
|
20230712,123300,847981800,13020,13020,13020,13020,0
|
|
20230712,123200,847981800,13020,13010,13020,13010,52
|
|
20230712,123100,847305270,12980,12980,12980,12980,292
|
|
20230712,123000,843515110,12970,12970,12970,12970,22
|
|
20230712,122900,843229770,12980,12980,12980,12980,10
|
|
20230712,122800,843099970,12980,12980,12980,12980,798
|
|
20230712,122700,832741930,12990,13000,13000,12990,115
|
|
20230712,122600,831247240,13000,13000,13000,13000,256
|
|
20230712,122500,827919240,13000,13000,13000,13000,0
|
|
20230712,122400,827919240,13000,12990,13000,12980,30
|
|
20230712,122300,827529680,12980,12980,12980,12980,3
|
|
20230712,122200,827490740,12980,13000,13000,12980,35
|
|
20230712,122100,827036400,12990,12990,12990,12990,0
|
|
20230712,122000,827036400,12990,12990,12990,12990,1
|
|
20230712,121900,827023410,12990,12990,12990,12990,1
|
|
20230712,121800,827010420,12980,12980,12980,12980,0
|
|
20230712,121700,827010420,12980,13000,13000,12980,3
|
|
20230712,121600,826971440,13000,13000,13000,13000,5
|
|
20230712,121500,826906440,13000,13000,13000,13000,0
|
|
20230712,121400,826906440,13000,13000,13000,13000,1635
|
|
20230712,121300,805651440,13030,13030,13030,13030,0
|
|
20230712,121200,805651440,13030,13030,13030,13030,0
|
|
20230712,121100,805651440,13030,13030,13030,13030,1
|
|
20230712,121000,805638410,12980,13030,13030,12980,366
|
|
20230712,120900,800869480,13030,13020,13030,13020,268
|
|
20230712,120800,797378490,13020,13020,13020,13020,0
|
|
20230712,120700,797378490,13020,13020,13020,13020,68
|
|
20230712,120600,796493130,13010,12990,13010,12990,15
|
|
20230712,120500,796298070,12980,12980,12980,12980,0
|
|
20230712,120400,796298070,12980,12980,12980,12980,0
|
|
20230712,120300,796298070,12980,12980,12980,12980,500
|
|
20230712,120200,789808070,12960,12960,12960,12960,200
|
|
20230712,120100,787216070,12970,13000,13000,12970,113
|
|
20230712,120000,785749220,12970,12980,12980,12970,40
|
|
20230712,115900,785230400,12980,12990,12990,12980,31
|
|
20230712,115800,784828010,13000,12970,13000,12970,200
|
|
20230712,115700,782233980,12960,12980,12980,12960,238
|
|
20230712,115600,779146910,13020,13010,13020,13010,2
|
|
20230712,115500,779120880,13030,12980,13030,12980,301
|
|
20230712,115400,775213850,13030,13030,13030,13030,0
|
|
20230712,115300,775213850,13030,13020,13040,13020,264
|
|
20230712,115200,771773840,13020,13020,13020,13020,74
|
|
20230712,115100,770810360,13020,13000,13020,13000,502
|
|
20230712,115000,764280420,13000,12990,13000,12990,22
|
|
20230712,114900,763994620,13000,12990,13000,12990,404
|
|
20230712,114800,758743060,12990,12980,12990,12980,202
|
|
20230712,114700,756120090,12990,12950,12990,12950,202
|
|
20230712,114600,753501220,12960,12950,12960,12950,2
|
|
20230712,114500,753475310,12950,12940,12950,12940,1100
|
|
20230712,114400,739240310,12940,12940,12940,12940,50
|
|
20230712,114300,738593310,12940,12940,12940,12940,30
|
|
20230712,114200,738205110,12940,12940,12940,12940,126
|
|
20230712,114100,736574670,12940,12940,12940,12940,0
|
|
20230712,114000,736574670,12940,12940,12940,12940,0
|
|
20230712,113900,736574670,12940,12940,12940,12940,165
|
|
20230712,113800,734439570,12940,12940,12940,12940,0
|
|
20230712,113700,734439570,12940,12950,12950,12940,18
|
|
20230712,113600,734206590,12900,12940,12940,12900,25
|
|
20230712,113500,733883830,12950,12950,12950,12950,1
|
|
20230712,113400,733870880,12890,12950,12950,12890,164
|
|
20230712,113300,731753520,12940,12940,12940,12940,1
|
|
20230712,113200,731740580,12940,12940,12940,12940,5
|
|
20230712,113100,731675880,12950,12950,12950,12940,104
|
|
20230712,113000,730329440,12960,12960,12960,12960,12
|
|
20230712,112900,730173920,12950,12950,12950,12950,2
|
|
20230712,112800,730148020,12970,12950,12970,12950,12
|
|
20230712,112700,729992600,12980,12970,12980,12970,55
|
|
20230712,112600,729279010,12990,12970,12990,12970,245
|
|
20230712,112500,726096900,12980,12950,12990,12950,606
|
|
20230712,112400,718232350,12960,12960,12960,12960,0
|
|
20230712,112300,718232350,12960,12940,12970,12940,10
|
|
20230712,112200,718102900,12940,12950,12950,12900,450
|
|
20230712,112100,712295300,12950,12890,12950,12890,854
|
|
20230712,112000,701274350,12900,12900,12900,12900,186
|
|
20230712,111900,698874950,12900,12900,12900,12900,15
|
|
20230712,111800,698681450,12900,12910,12910,12900,29
|
|
20230712,111700,698307340,12900,12900,12900,12900,4
|
|
20230712,111600,698255740,12920,12890,12920,12890,20
|
|
20230712,111500,697997880,12880,12910,12920,12880,466
|
|
20230712,111400,691988190,12920,12920,12920,12920,12
|
|
20230712,111300,691833150,12910,12890,12920,12890,47
|
|
20230712,111200,691226280,12900,12900,12900,12900,10
|
|
20230712,111100,691097280,12920,12920,12920,12920,0
|
|
20230712,111000,691097280,12920,12900,12920,12900,21
|
|
20230712,110900,690826360,12900,12900,12910,12900,77
|
|
20230712,110800,689832950,12890,12900,12900,12890,117
|
|
20230712,110700,688323820,12890,12890,12890,12890,0
|
|
20230712,110600,688323820,12890,12890,12890,12890,13
|
|
20230712,110500,688156250,12890,12910,12910,12890,100
|
|
20230712,110400,686867220,12930,12930,12930,12930,0
|
|
20230712,110300,686867220,12930,12930,12930,12930,0
|
|
20230712,110200,686867220,12930,12920,12930,12860,2367
|
|
20230712,110100,656400580,12930,12930,12930,12930,0
|
|
20230712,110000,656400580,12930,12890,12930,12880,4
|
|
20230712,105900,656349000,12880,12910,12910,12880,55
|
|
20230712,105800,655640470,12920,12930,12930,12920,4
|
|
20230712,105700,655588770,12940,12910,12950,12890,10
|
|
20230712,105600,655459590,12880,12880,12880,12880,0
|
|
20230712,105500,655459590,12880,12880,12880,12880,0
|
|
20230712,105400,655459590,12880,12900,12900,12870,611
|
|
20230712,105300,647588050,12900,12900,12900,12900,211
|
|
20230712,105200,644866150,12910,12920,12920,12910,16
|
|
20230712,105100,644659450,12920,12920,12920,12910,143
|
|
20230712,105000,642812020,12920,12930,12930,12920,22
|
|
20230712,104900,642527680,12920,12920,12920,12920,11
|
|
20230712,104800,642385560,12930,12940,12980,12930,314
|
|
20230712,104700,638324920,12940,12940,12940,12940,1
|
|
20230712,104600,638311980,12940,12940,12940,12940,0
|
|
20230712,104500,638311980,12940,12940,12940,12940,1
|
|
20230712,104400,638299040,12900,12890,12900,12890,398
|
|
20230712,104300,633166820,12890,12900,12900,12890,97
|
|
20230712,104200,631916390,12900,12900,12900,12900,309
|
|
20230712,104100,627930290,12900,12900,12900,12900,247
|
|
20230712,104000,624743990,12890,12890,12900,12890,72
|
|
20230712,103900,623815890,12890,12910,12910,12890,1192
|
|
20230712,103800,608437240,12910,12910,12910,12910,100
|
|
20230712,103700,607146240,12950,12910,12950,12900,187
|
|
20230712,103600,604732610,12910,12920,12920,12910,500
|
|
20230712,103500,598277190,12970,12970,12970,12970,7
|
|
20230712,103400,598186400,12970,12950,12970,12920,1324
|
|
20230712,103300,581066340,12950,12950,12950,12950,100
|
|
20230712,103200,579771340,12950,12950,12950,12950,0
|
|
20230712,103100,579771340,12950,12920,12950,12910,791
|
|
20230712,103000,569550580,12920,12920,12920,12920,0
|
|
20230712,102900,569550580,12920,12940,12940,12920,15
|
|
20230712,102800,569356690,12950,12950,12950,12950,11
|
|
20230712,102700,569214240,12920,12930,12930,12920,107
|
|
20230712,102600,567831300,12930,12930,12930,12930,316
|
|
20230712,102500,563745420,12960,12960,12960,12930,1234
|
|
20230712,102400,547785150,12960,12960,12960,12960,16
|
|
20230712,102300,547577790,12940,12940,12940,12940,23
|
|
20230712,102200,547280170,12940,13000,13000,12940,948
|
|
20230712,102100,535001740,13000,13000,13000,13000,0
|
|
20230712,102000,535001740,13000,12980,13000,12970,151
|
|
20230712,101900,533043030,12990,12990,12990,12990,5
|
|
20230712,101800,532978080,13040,13040,13040,13040,0
|
|
20230712,101700,532978080,13040,13040,13040,13040,1
|
|
20230712,101600,532965040,13040,13030,13040,13030,773
|
|
20230712,101500,522892820,13020,13020,13020,13020,77
|
|
20230712,101400,521890280,13020,13020,13020,13020,125
|
|
20230712,101300,520262780,13020,13000,13020,13000,101
|
|
20230712,101200,518949760,13020,12990,13020,12990,778
|
|
20230712,101100,508836610,12990,12980,12990,12980,138
|
|
20230712,101000,507044990,12990,12980,12990,12950,675
|
|
20230712,100900,498297540,12970,12970,12970,12970,1
|
|
20230712,100800,498284570,12940,12960,12960,12940,539
|
|
20230712,100700,491309410,12970,12970,12970,12950,56
|
|
20230712,100600,490584000,12980,12980,12980,12980,3
|
|
20230712,100500,490545060,12980,12980,12980,12980,0
|
|
20230712,100400,490545060,12980,12990,12990,12980,11
|
|
20230712,100300,490402180,12990,12990,12990,12990,0
|
|
20230712,100200,490402180,12990,12980,13000,12980,113
|
|
20230712,100100,488934320,12930,12970,12970,12930,388
|
|
20230712,100000,483913750,12970,13000,13000,12970,33
|
|
20230712,095900,483485710,13020,13030,13030,13020,124
|
|
20230712,095800,481870000,13000,13000,13000,13000,0
|
|
20230712,095700,481870000,13000,13050,13050,13000,513
|
|
20230712,095600,475184060,13060,12990,13060,12990,938
|
|
20230712,095500,462975370,12980,12940,12980,12940,66
|
|
20230712,095400,462119770,12940,12940,12940,12940,21
|
|
20230712,095300,461848030,12960,12950,12960,12920,169
|
|
20230712,095200,459662480,12960,12970,12970,12960,16
|
|
20230712,095100,459455110,12950,12920,12970,12920,251
|
|
20230712,095000,456208290,12920,12950,12950,12910,1040
|
|
20230712,094900,442761940,12950,12960,12960,12940,957
|
|
20230712,094800,430372750,12970,12990,12990,12970,138
|
|
20230712,094700,428582220,12990,12960,12990,12960,228
|
|
20230712,094600,425625200,12960,12990,12990,12960,221
|
|
20230712,094500,422761010,12990,12990,12990,12990,505
|
|
20230712,094400,416201060,13000,12950,13000,12940,278
|
|
20230712,094300,412600980,12950,12960,12960,12940,435
|
|
20230712,094200,406968040,13000,13000,13000,13000,1
|
|
20230712,094100,406955040,12930,13000,13000,12930,799
|
|
20230712,094000,396595050,13000,13020,13020,13000,1188
|
|
20230712,093900,381139800,13020,13030,13030,13020,205
|
|
20230712,093800,378469900,13030,13030,13030,13030,100
|
|
20230712,093700,377166900,13030,13040,13040,13030,375
|
|
20230712,093600,372279650,13030,13070,13070,13030,145
|
|
20230712,093500,370388230,13080,13120,13130,13080,587
|
|
20230712,093400,362699800,13120,13120,13120,13120,206
|
|
20230712,093300,359997080,13140,13140,13140,13140,1
|
|
20230712,093200,359983940,13130,13100,13130,13100,302
|
|
20230712,093100,356027620,13100,13100,13100,13090,328
|
|
20230712,093000,351732820,13100,13120,13120,13100,552
|
|
20230712,092900,344495050,13120,13130,13130,13120,484
|
|
20230712,092800,338142240,13130,13130,13130,13130,9
|
|
20230712,092700,338024070,13170,13160,13180,13110,759
|
|
20230712,092600,328031530,13100,13160,13160,13100,676
|
|
20230712,092500,319158280,13180,13200,13200,13180,587
|
|
20230712,092400,311416110,13210,13150,13210,13150,2545
|
|
20230712,092300,277837880,13150,13140,13150,13140,698
|
|
20230712,092200,268662520,13150,13100,13150,13100,857
|
|
20230712,092100,257415500,13110,13050,13110,13050,1318
|
|
20230712,092000,240180250,13040,13050,13050,13040,331
|
|
20230712,091900,235864000,13000,13050,13060,13000,2033
|
|
20230712,091800,209406930,13050,13060,13070,13050,130
|
|
20230712,091700,207709130,13060,13050,13060,13050,142
|
|
20230712,091600,205854620,13070,13100,13100,13070,539
|
|
20230712,091500,198794630,13100,13050,13100,13050,1546
|
|
20230712,091400,178554390,13040,13030,13070,13030,53
|
|
20230712,091300,177862180,13070,13090,13100,13020,1465
|
|
20230712,091200,158737120,13100,13050,13100,13050,2260
|
|
20230712,091100,129191740,13050,13020,13050,13020,986
|
|
20230712,091000,116347880,13020,13000,13020,13000,421
|
|
20230712,090900,110868110,12970,13000,13010,12970,448
|
|
20230712,090800,105053240,12990,12950,12990,12940,967
|
|
20230712,090700,92507460,12940,12980,12980,12930,465
|
|
20230712,090600,86487990,12980,12920,12980,12920,1631
|
|
20230712,090500,65370610,12920,12920,12930,12910,995
|
|
20230712,090400,52515820,12950,12950,12950,12930,230
|
|
20230712,090300,49540130,12950,12950,12960,12940,805
|
|
20230712,090200,39119190,12950,12920,12950,12920,382
|
|
20230712,090100,34173250,12910,12970,12970,12910,1001
|
|
20230712,090000,21229710,12970,12950,12970,12950,1525
|