580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183700,1034827410,6240,6240,6240,6240,813
|
|
20230712,183600,1034827410,6240,6240,6240,6240,0
|
|
20230712,183500,1034827410,6240,6240,6240,6240,0
|
|
20230712,183400,1034827410,6240,6240,6240,6240,0
|
|
20230712,183300,1034827410,6240,6240,6240,6240,0
|
|
20230712,183200,1034827410,6240,6240,6240,6240,0
|
|
20230712,183100,1034827410,6240,6240,6240,6240,0
|
|
20230712,183000,1034827410,6240,6240,6240,6240,0
|
|
20230712,182900,1034827410,6240,6240,6240,6240,0
|
|
20230712,182800,1034827410,6240,6240,6240,6240,0
|
|
20230712,182700,1034827410,6240,6240,6240,6240,0
|
|
20230712,182600,1034827410,6240,6240,6240,6240,0
|
|
20230712,182500,1034827410,6240,6240,6240,6240,0
|
|
20230712,182400,1034827410,6240,6240,6240,6240,0
|
|
20230712,182300,1034827410,6240,6240,6240,6240,0
|
|
20230712,182200,1034827410,6240,6240,6240,6240,0
|
|
20230712,182100,1034827410,6240,6240,6240,6240,0
|
|
20230712,182000,1034827410,6240,6240,6240,6240,0
|
|
20230712,181900,1034827410,6240,6240,6240,6240,0
|
|
20230712,181800,1034827410,6240,6240,6240,6240,0
|
|
20230712,181700,1034827410,6240,6240,6240,6240,0
|
|
20230712,181600,1034827410,6240,6240,6240,6240,0
|
|
20230712,181500,1034827410,6240,6240,6240,6240,0
|
|
20230712,181400,1034827410,6240,6240,6240,6240,0
|
|
20230712,181300,1034827410,6240,6240,6240,6240,0
|
|
20230712,181200,1034827410,6240,6240,6240,6240,0
|
|
20230712,181100,1034827410,6240,6240,6240,6240,0
|
|
20230712,181000,1034827410,6240,6240,6240,6240,0
|
|
20230712,180900,1034827410,6240,6240,6240,6240,0
|
|
20230712,180800,1034827410,6240,6240,6240,6240,0
|
|
20230712,180700,1034827410,6240,6240,6240,6240,813
|
|
20230712,180600,1034827410,6240,6240,6240,6240,0
|
|
20230712,180500,1034827410,6240,6240,6240,6240,0
|
|
20230712,180400,1034827410,6240,6240,6240,6240,0
|
|
20230712,180300,1034827410,6240,6240,6240,6240,0
|
|
20230712,180200,1034827410,6240,6240,6240,6240,0
|
|
20230712,180100,1034827410,6240,6240,6240,6240,0
|
|
20230712,180000,1034827410,6240,6240,6240,6240,0
|
|
20230712,175900,1034827410,6240,6240,6240,6240,0
|
|
20230712,175800,1034827410,6240,6240,6240,6240,0
|
|
20230712,175700,1034827410,6240,6240,6240,6240,0
|
|
20230712,175600,1034827410,6240,6240,6240,6240,0
|
|
20230712,175500,1034827410,6240,6240,6240,6240,0
|
|
20230712,175400,1034827410,6240,6240,6240,6240,0
|
|
20230712,175300,1034827410,6240,6240,6240,6240,0
|
|
20230712,175200,1034827410,6240,6240,6240,6240,0
|
|
20230712,175100,1034827410,6240,6240,6240,6240,0
|
|
20230712,175000,1034827410,6240,6240,6240,6240,0
|
|
20230712,174900,1034827410,6240,6240,6240,6240,0
|
|
20230712,174800,1034827410,6240,6240,6240,6240,0
|
|
20230712,174700,1034827410,6240,6240,6240,6240,0
|
|
20230712,174600,1034827410,6240,6240,6240,6240,0
|
|
20230712,174500,1034827410,6240,6240,6240,6240,0
|
|
20230712,174400,1034827410,6240,6240,6240,6240,0
|
|
20230712,174300,1034827410,6240,6240,6240,6240,0
|
|
20230712,174200,1034827410,6240,6240,6240,6240,0
|
|
20230712,174100,1034827410,6240,6240,6240,6240,0
|
|
20230712,174000,1034827410,6240,6240,6240,6240,0
|
|
20230712,173900,1034827410,6240,6240,6240,6240,0
|
|
20230712,173800,1034827410,6240,6240,6240,6240,0
|
|
20230712,173700,1034827410,6240,6240,6240,6240,813
|
|
20230712,173600,1034827410,6240,6240,6240,6240,0
|
|
20230712,173500,1034827410,6240,6240,6240,6240,0
|
|
20230712,173400,1034827410,6240,6240,6240,6240,0
|
|
20230712,173300,1034827410,6240,6240,6240,6240,0
|
|
20230712,173200,1034827410,6240,6240,6240,6240,0
|
|
20230712,173100,1034827410,6240,6240,6240,6240,0
|
|
20230712,173000,1034827410,6240,6240,6240,6240,0
|
|
20230712,172900,1034827410,6240,6240,6240,6240,0
|
|
20230712,172800,1034827410,6240,6240,6240,6240,0
|
|
20230712,172700,1034827410,6240,6240,6240,6240,0
|
|
20230712,172600,1034827410,6240,6240,6240,6240,0
|
|
20230712,172500,1034827410,6240,6240,6240,6240,0
|
|
20230712,172400,1034827410,6240,6240,6240,6240,0
|
|
20230712,172300,1034827410,6240,6240,6240,6240,0
|
|
20230712,172200,1034827410,6240,6240,6240,6240,0
|
|
20230712,172100,1034827410,6240,6240,6240,6240,0
|
|
20230712,172000,1034827410,6240,6240,6240,6240,0
|
|
20230712,171900,1034827410,6240,6240,6240,6240,0
|
|
20230712,171800,1034827410,6240,6240,6240,6240,0
|
|
20230712,171700,1034827410,6240,6240,6240,6240,0
|
|
20230712,171600,1034827410,6240,6240,6240,6240,0
|
|
20230712,171500,1034827410,6240,6240,6240,6240,0
|
|
20230712,171400,1034827410,6240,6240,6240,6240,0
|
|
20230712,171300,1034827410,6240,6240,6240,6240,0
|
|
20230712,171200,1034827410,6240,6240,6240,6240,0
|
|
20230712,171100,1034827410,6240,6240,6240,6240,0
|
|
20230712,171000,1034827410,6240,6240,6240,6240,0
|
|
20230712,170900,1034827410,6240,6240,6240,6240,0
|
|
20230712,170800,1034827410,6240,6240,6240,6240,0
|
|
20230712,170700,1034827410,6240,6240,6240,6240,813
|
|
20230712,170600,1034827410,6240,6240,6240,6240,0
|
|
20230712,170500,1034827410,6240,6240,6240,6240,0
|
|
20230712,170400,1034827410,6240,6240,6240,6240,0
|
|
20230712,170300,1034827410,6240,6240,6240,6240,0
|
|
20230712,170200,1034827410,6240,6240,6240,6240,0
|
|
20230712,170100,1034827410,6240,6240,6240,6240,0
|
|
20230712,170000,1034827410,6240,6240,6240,6240,0
|
|
20230712,165900,1034827410,6240,6240,6240,6240,0
|
|
20230712,165800,1034827410,6240,6240,6240,6240,0
|
|
20230712,165700,1034827410,6240,6240,6240,6240,0
|
|
20230712,165600,1034827410,6240,6240,6240,6240,0
|
|
20230712,165500,1034827410,6240,6240,6240,6240,0
|
|
20230712,165400,1034827410,6240,6240,6240,6240,0
|
|
20230712,165300,1034827410,6240,6240,6240,6240,0
|
|
20230712,165200,1034827410,6240,6240,6240,6240,0
|
|
20230712,165100,1034827410,6240,6240,6240,6240,0
|
|
20230712,165000,1034827410,6240,6240,6240,6240,0
|
|
20230712,164900,1034827410,6240,6240,6240,6240,0
|
|
20230712,164800,1034827410,6240,6240,6240,6240,0
|
|
20230712,164700,1034827410,6240,6240,6240,6240,0
|
|
20230712,164600,1034827410,6240,6240,6240,6240,0
|
|
20230712,164500,1034827410,6240,6240,6240,6240,0
|
|
20230712,164400,1034827410,6240,6240,6240,6240,0
|
|
20230712,164300,1034827410,6240,6240,6240,6240,0
|
|
20230712,164200,1034827410,6240,6240,6240,6240,0
|
|
20230712,164100,1034827410,6240,6240,6240,6240,0
|
|
20230712,164000,1034827410,6240,6240,6240,6240,0
|
|
20230712,163900,1034827410,6240,6240,6240,6240,0
|
|
20230712,163800,1034827410,6240,6240,6240,6240,0
|
|
20230712,163700,1034827410,6240,6240,6240,6240,813
|
|
20230712,163600,1034827410,6240,6240,6240,6240,0
|
|
20230712,163500,1034827410,6240,6240,6240,6240,0
|
|
20230712,163400,1034827410,6240,6240,6240,6240,0
|
|
20230712,163300,1034827410,6240,6240,6240,6240,0
|
|
20230712,163200,1034827410,6240,6240,6240,6240,0
|
|
20230712,163100,1034827410,6240,6240,6240,6240,0
|
|
20230712,163000,1034827410,6240,6240,6240,6240,0
|
|
20230712,162900,1034827410,6240,6240,6240,6240,0
|
|
20230712,162800,1034827410,6240,6240,6240,6240,0
|
|
20230712,162700,1034827410,6240,6240,6240,6240,0
|
|
20230712,162600,1034827410,6240,6240,6240,6240,0
|
|
20230712,162500,1034827410,6240,6240,6240,6240,0
|
|
20230712,162400,1034827410,6240,6240,6240,6240,0
|
|
20230712,162300,1034827410,6240,6240,6240,6240,0
|
|
20230712,162200,1034827410,6240,6240,6240,6240,0
|
|
20230712,162100,1034827410,6240,6240,6240,6240,0
|
|
20230712,162000,1034827410,6240,6240,6240,6240,0
|
|
20230712,161900,1034827410,6240,6240,6240,6240,0
|
|
20230712,161800,1034827410,6240,6240,6240,6240,0
|
|
20230712,161700,1034827410,6240,6240,6240,6240,0
|
|
20230712,161600,1034827410,6240,6240,6240,6240,0
|
|
20230712,161500,1034827410,6240,6240,6240,6240,0
|
|
20230712,161400,1034827410,6240,6240,6240,6240,0
|
|
20230712,161300,1034827410,6240,6240,6240,6240,0
|
|
20230712,161200,1034827410,6240,6240,6240,6240,0
|
|
20230712,161100,1034827410,6240,6240,6240,6240,0
|
|
20230712,161000,1034827410,6240,6240,6240,6240,0
|
|
20230712,160900,1034827410,6240,6240,6240,6240,0
|
|
20230712,160800,1034827410,6240,6240,6240,6240,0
|
|
20230712,160700,1034827410,6240,6240,6240,6240,813
|
|
20230712,160600,1034827410,6240,6240,6240,6240,0
|
|
20230712,160500,1034827410,6240,6240,6240,6240,0
|
|
20230712,160400,1034827410,6240,6240,6240,6240,0
|
|
20230712,160300,1034827410,6240,6240,6240,6240,0
|
|
20230712,160200,1034827410,6240,6240,6240,6240,0
|
|
20230712,160100,1034827410,6240,6240,6240,6240,0
|
|
20230712,160000,1034827410,6240,6240,6240,6240,0
|
|
20230712,155900,1034827410,6240,6240,6240,6240,0
|
|
20230712,155800,1034827410,6240,6240,6240,6240,0
|
|
20230712,155700,1034827410,6240,6240,6240,6240,0
|
|
20230712,155600,1034827410,6240,6240,6240,6240,0
|
|
20230712,155500,1034827410,6240,6240,6240,6240,0
|
|
20230712,155400,1034827410,6240,6240,6240,6240,0
|
|
20230712,155300,1034827410,6240,6240,6240,6240,0
|
|
20230712,155200,1034827410,6240,6240,6240,6240,0
|
|
20230712,155100,1034827410,6240,6240,6240,6240,0
|
|
20230712,155000,1034827410,6240,6240,6240,6240,0
|
|
20230712,154900,1034827410,6240,6240,6240,6240,0
|
|
20230712,154800,1034827410,6240,6240,6240,6240,0
|
|
20230712,154700,1034827410,6240,6240,6240,6240,0
|
|
20230712,154600,1034827410,6240,6240,6240,6240,0
|
|
20230712,154500,1034827410,6240,6240,6240,6240,0
|
|
20230712,154400,1034827410,6240,6240,6240,6240,0
|
|
20230712,154300,1034827410,6240,6240,6240,6240,0
|
|
20230712,154200,1034827410,6240,6240,6240,6240,0
|
|
20230712,154100,1034827410,6240,6240,6240,6240,0
|
|
20230712,154000,1034827410,6240,6240,6240,6240,0
|
|
20230712,153900,1034827410,6240,6240,6240,6240,0
|
|
20230712,153800,1034827410,6240,6240,6240,6240,0
|
|
20230712,153700,1034827410,6240,6240,6240,6240,813
|
|
20230712,153600,1034827410,6240,6240,6240,6240,0
|
|
20230712,153500,1034827410,6240,6240,6240,6240,0
|
|
20230712,153400,1034827410,6240,6240,6240,6240,0
|
|
20230712,153300,1034827410,6240,6240,6240,6240,0
|
|
20230712,153200,1034827410,6240,6240,6240,6240,0
|
|
20230712,153100,1034827410,6240,6240,6240,6240,0
|
|
20230712,153000,1034827410,6240,6240,6240,6240,813
|
|
20230712,152900,1029754290,6230,6230,6230,6230,0
|
|
20230712,152800,1029754290,6230,6230,6230,6230,0
|
|
20230712,152700,1029754290,6230,6230,6230,6230,0
|
|
20230712,152600,1029754290,6230,6230,6230,6230,0
|
|
20230712,152500,1029754290,6230,6230,6230,6230,0
|
|
20230712,152400,1029754290,6230,6230,6230,6230,0
|
|
20230712,152300,1029754290,6230,6230,6230,6230,0
|
|
20230712,152200,1029754290,6230,6230,6230,6230,0
|
|
20230712,152100,1029754290,6230,6230,6230,6230,0
|
|
20230712,152000,1029754290,6230,6230,6230,6230,0
|
|
20230712,151900,1029754290,6230,6220,6230,6220,108
|
|
20230712,151800,1029082510,6220,6220,6220,6210,128
|
|
20230712,151700,1028286530,6220,6230,6230,6220,35
|
|
20230712,151600,1028068580,6220,6220,6230,6220,49
|
|
20230712,151500,1027763790,6200,6210,6220,6200,166
|
|
20230712,151400,1026734040,6210,6210,6220,6210,154
|
|
20230712,151300,1025777670,6200,6200,6200,6200,300
|
|
20230712,151200,1023917670,6210,6210,6210,6210,0
|
|
20230712,151100,1023917670,6210,6210,6210,6210,100
|
|
20230712,151000,1023296670,6200,6200,6200,6200,30
|
|
20230712,150900,1023110670,6200,6200,6200,6200,330
|
|
20230712,150800,1021064670,6220,6220,6220,6220,6
|
|
20230712,150700,1021027350,6220,6220,6220,6220,1
|
|
20230712,150600,1021021130,6190,6190,6190,6190,0
|
|
20230712,150500,1021021130,6190,6210,6210,6190,2247
|
|
20230712,150400,1007086910,6220,6220,6220,6220,42
|
|
20230712,150300,1006825670,6200,6200,6200,6200,10
|
|
20230712,150200,1006763670,6200,6200,6200,6200,0
|
|
20230712,150100,1006763670,6200,6200,6200,6200,706
|
|
20230712,150000,1002386470,6200,6200,6200,6200,10
|
|
20230712,145900,1002324470,6200,6200,6200,6200,546
|
|
20230712,145800,998939270,6200,6210,6210,6200,465
|
|
20230712,145700,996052480,6210,6210,6210,6210,100
|
|
20230712,145600,995431480,6230,6230,6230,6230,0
|
|
20230712,145500,995431480,6230,6230,6230,6230,0
|
|
20230712,145400,995431480,6230,6230,6230,6220,3
|
|
20230712,145300,995412800,6200,6200,6200,6200,4066
|
|
20230712,145200,970203600,6210,6210,6210,6210,857
|
|
20230712,145100,964881630,6210,6220,6230,6210,1971
|
|
20230712,145000,952620980,6230,6230,6230,6230,933
|
|
20230712,144900,946808390,6250,6250,6250,6250,149
|
|
20230712,144800,945877140,6250,6250,6250,6250,1
|
|
20230712,144700,945870890,6230,6230,6230,6230,0
|
|
20230712,144600,945870890,6230,6230,6230,6230,206
|
|
20230712,144500,944587510,6220,6220,6230,6220,600
|
|
20230712,144400,940852520,6230,6230,6230,6230,0
|
|
20230712,144300,940852520,6230,6240,6240,6230,214
|
|
20230712,144200,939517700,6240,6240,6240,6240,1
|
|
20230712,144100,939511460,6240,6240,6240,6240,59
|
|
20230712,144000,939143300,6220,6220,6220,6220,0
|
|
20230712,143900,939143300,6220,6230,6230,6220,1000
|
|
20230712,143800,932922090,6240,6240,6240,6240,0
|
|
20230712,143700,932922090,6240,6240,6240,6240,16
|
|
20230712,143600,932822250,6240,6240,6240,6240,144
|
|
20230712,143500,931923690,6240,6240,6240,6240,84
|
|
20230712,143400,931399530,6240,6240,6240,6240,0
|
|
20230712,143300,931399530,6240,6240,6240,6240,2
|
|
20230712,143200,931387050,6250,6250,6250,6250,0
|
|
20230712,143100,931387050,6250,6250,6250,6250,0
|
|
20230712,143000,931387050,6250,6250,6250,6250,0
|
|
20230712,142900,931387050,6250,6250,6250,6250,0
|
|
20230712,142800,931387050,6250,6250,6250,6250,0
|
|
20230712,142700,931387050,6250,6220,6250,6220,495
|
|
20230712,142600,928308120,6250,6250,6250,6250,0
|
|
20230712,142500,928308120,6250,6250,6250,6250,0
|
|
20230712,142400,928308120,6250,6220,6250,6220,133
|
|
20230712,142300,927479660,6220,6220,6220,6220,0
|
|
20230712,142200,927479660,6220,6220,6220,6220,0
|
|
20230712,142100,927479660,6220,6220,6220,6220,274
|
|
20230712,142000,925775380,6220,6220,6220,6220,100
|
|
20230712,141900,925153380,6220,6220,6220,6210,550
|
|
20230712,141800,921737240,6220,6220,6220,6220,0
|
|
20230712,141700,921737240,6220,6220,6220,6220,0
|
|
20230712,141600,921737240,6220,6210,6220,6210,668
|
|
20230712,141500,917587780,6210,6220,6220,6210,457
|
|
20230712,141400,914746010,6210,6220,6220,6210,2383
|
|
20230712,141300,899925160,6220,6230,6230,6220,646
|
|
20230712,141200,895900620,6260,6230,6260,6230,1561
|
|
20230712,141100,886173680,6240,6260,6260,6240,1805
|
|
20230712,141000,874909840,6260,6250,6260,6250,32
|
|
20230712,140900,874709830,6240,6240,6240,6240,14
|
|
20230712,140800,874622470,6240,6240,6240,6240,30
|
|
20230712,140700,874435270,6240,6250,6250,6240,97
|
|
20230712,140600,873829120,6250,6250,6250,6250,0
|
|
20230712,140500,873829120,6250,6250,6250,6250,29
|
|
20230712,140400,873647870,6250,6260,6260,6250,94
|
|
20230712,140300,873060270,6260,6260,6260,6260,1
|
|
20230712,140200,873054010,6240,6250,6250,6240,229
|
|
20230712,140100,871623050,6250,6250,6250,6250,194
|
|
20230712,140000,870410550,6250,6250,6250,6250,85
|
|
20230712,135900,869879300,6240,6250,6250,6240,1050
|
|
20230712,135800,863325810,6270,6270,6270,6270,0
|
|
20230712,135700,863325810,6270,6270,6270,6270,0
|
|
20230712,135600,863325810,6270,6250,6270,6250,501
|
|
20230712,135500,860194540,6270,6270,6270,6270,0
|
|
20230712,135400,860194540,6270,6270,6270,6270,0
|
|
20230712,135300,860194540,6270,6270,6270,6270,0
|
|
20230712,135200,860194540,6270,6270,6270,6270,0
|
|
20230712,135100,860194540,6270,6270,6270,6270,0
|
|
20230712,135000,860194540,6270,6270,6270,6270,0
|
|
20230712,134900,860194540,6270,6270,6270,6270,0
|
|
20230712,134800,860194540,6270,6270,6270,6270,0
|
|
20230712,134700,860194540,6270,6270,6270,6270,0
|
|
20230712,134600,860194540,6270,6270,6270,6270,0
|
|
20230712,134500,860194540,6270,6270,6270,6270,0
|
|
20230712,134400,860194540,6270,6270,6270,6270,0
|
|
20230712,134300,860194540,6270,6270,6270,6270,0
|
|
20230712,134200,860194540,6270,6270,6270,6270,0
|
|
20230712,134100,860194540,6270,6250,6270,6240,274
|
|
20230712,134000,858478770,6240,6240,6240,6240,0
|
|
20230712,133900,858478770,6240,6240,6240,6240,224
|
|
20230712,133800,857081010,6270,6270,6270,6270,0
|
|
20230712,133700,857081010,6270,6270,6270,6270,0
|
|
20230712,133600,857081010,6270,6270,6270,6270,0
|
|
20230712,133500,857081010,6270,6250,6270,6240,3268
|
|
20230712,133400,836670090,6270,6270,6270,6270,31
|
|
20230712,133300,836475720,6270,6270,6270,6270,1
|
|
20230712,133200,836469450,6250,6260,6260,6250,1150
|
|
20230712,133100,829281250,6260,6260,6260,6260,51
|
|
20230712,133000,828961990,6260,6260,6260,6260,26
|
|
20230712,132900,828799230,6270,6260,6270,6260,141
|
|
20230712,132800,827915820,6260,6260,6260,6260,34
|
|
20230712,132700,827702980,6270,6270,6270,6270,0
|
|
20230712,132600,827702980,6270,6270,6270,6270,0
|
|
20230712,132500,827702980,6270,6270,6270,6270,0
|
|
20230712,132400,827702980,6270,6270,6270,6270,10
|
|
20230712,132300,827640280,6270,6270,6270,6270,11
|
|
20230712,132200,827571310,6250,6250,6250,6250,126
|
|
20230712,132100,826783810,6280,6260,6280,6260,30
|
|
20230712,132000,826595890,6260,6260,6260,6260,45
|
|
20230712,131900,826314190,6260,6270,6270,6260,46
|
|
20230712,131800,826026130,6250,6250,6250,6250,247
|
|
20230712,131700,824482380,6260,6260,6260,6260,21
|
|
20230712,131600,824350920,6270,6260,6270,6260,1727
|
|
20230712,131500,813539540,6260,6260,6260,6260,106
|
|
20230712,131400,812875980,6270,6270,6270,6270,1570
|
|
20230712,131300,803032080,6290,6290,6290,6290,0
|
|
20230712,131200,803032080,6290,6280,6290,6280,238
|
|
20230712,131100,801537060,6290,6280,6290,6270,2036
|
|
20230712,131000,788770660,6290,6290,6290,6290,0
|
|
20230712,130900,788770660,6290,6290,6290,6290,0
|
|
20230712,130800,788770660,6290,6290,6290,6290,0
|
|
20230712,130700,788770660,6290,6290,6290,6290,50
|
|
20230712,130600,788456160,6290,6290,6290,6290,0
|
|
20230712,130500,788456160,6290,6270,6290,6270,166
|
|
20230712,130400,787414720,6290,6290,6290,6290,0
|
|
20230712,130300,787414720,6290,6290,6290,6290,1
|
|
20230712,130200,787408430,6270,6270,6270,6270,217
|
|
20230712,130100,786047840,6290,6290,6290,6290,0
|
|
20230712,130000,786047840,6290,6290,6290,6290,0
|
|
20230712,125900,786047840,6290,6290,6290,6290,0
|
|
20230712,125800,786047840,6290,6290,6290,6290,0
|
|
20230712,125700,786047840,6290,6280,6290,6270,440
|
|
20230712,125600,783287730,6290,6290,6290,6290,10
|
|
20230712,125500,783224830,6290,6290,6290,6290,0
|
|
20230712,125400,783224830,6290,6270,6290,6270,2
|
|
20230712,125300,783212270,6290,6290,6290,6290,0
|
|
20230712,125200,783212270,6290,6290,6290,6290,0
|
|
20230712,125100,783212270,6290,6270,6290,6270,51
|
|
20230712,125000,782892480,6290,6290,6290,6270,1851
|
|
20230712,124900,771273450,6290,6290,6290,6290,0
|
|
20230712,124800,771273450,6290,6290,6290,6290,0
|
|
20230712,124700,771273450,6290,6290,6290,6290,0
|
|
20230712,124600,771273450,6290,6290,6290,6290,0
|
|
20230712,124500,771273450,6290,6290,6290,6290,0
|
|
20230712,124400,771273450,6290,6290,6290,6290,242
|
|
20230712,124300,769751270,6300,6300,6300,6300,0
|
|
20230712,124200,769751270,6300,6290,6300,6280,252
|
|
20230712,124100,768166370,6310,6300,6310,6300,243
|
|
20230712,124000,766635460,6300,6310,6310,6300,101
|
|
20230712,123900,765999150,6300,6300,6300,6300,1
|
|
20230712,123800,765992850,6310,6300,6310,6300,836
|
|
20230712,123700,760725930,6310,6300,6310,6300,401
|
|
20230712,123600,758199620,6310,6310,6310,6310,0
|
|
20230712,123500,758199620,6310,6320,6320,6310,665
|
|
20230712,123400,754003460,6310,6310,6310,6310,100
|
|
20230712,123300,753372460,6320,6310,6320,6310,11
|
|
20230712,123200,753303040,6320,6320,6320,6320,32
|
|
20230712,123100,753100800,6320,6310,6320,6310,67
|
|
20230712,123000,752678020,6310,6330,6330,6310,1444
|
|
20230712,122900,743555060,6330,6330,6330,6320,2238
|
|
20230712,122800,729398520,6330,6320,6330,6320,3
|
|
20230712,122700,729379550,6330,6320,6330,6320,999
|
|
20230712,122600,723065150,6320,6310,6320,6310,472
|
|
20230712,122500,720086470,6320,6320,6320,6320,1694
|
|
20230712,122400,709380390,6320,6320,6320,6320,544
|
|
20230712,122300,705942310,6320,6310,6320,6310,1308
|
|
20230712,122200,697688650,6310,6290,6310,6290,1026
|
|
20230712,122100,691229600,6290,6290,6300,6290,171
|
|
20230712,122000,690153900,6290,6290,6300,6290,27
|
|
20230712,121900,689984060,6290,6290,6290,6290,0
|
|
20230712,121800,689984060,6290,6280,6290,6280,1168
|
|
20230712,121700,682640030,6290,6290,6290,6290,0
|
|
20230712,121600,682640030,6290,6290,6290,6290,0
|
|
20230712,121500,682640030,6290,6290,6290,6290,0
|
|
20230712,121400,682640030,6290,6290,6290,6290,1
|
|
20230712,121300,682633740,6290,6290,6290,6290,0
|
|
20230712,121200,682633740,6290,6290,6290,6290,0
|
|
20230712,121100,682633740,6290,6290,6290,6290,0
|
|
20230712,121000,682633740,6290,6290,6290,6290,3
|
|
20230712,120900,682614870,6290,6290,6290,6290,8
|
|
20230712,120800,682564550,6290,6290,6290,6290,0
|
|
20230712,120700,682564550,6290,6290,6290,6290,0
|
|
20230712,120600,682564550,6290,6290,6290,6290,0
|
|
20230712,120500,682564550,6290,6290,6290,6290,0
|
|
20230712,120400,682564550,6290,6290,6290,6270,102
|
|
20230712,120300,681924970,6270,6270,6270,6270,30
|
|
20230712,120200,681736870,6290,6290,6290,6290,0
|
|
20230712,120100,681736870,6290,6290,6290,6290,0
|
|
20230712,120000,681736870,6290,6270,6290,6270,3
|
|
20230712,115900,681718040,6270,6270,6270,6270,0
|
|
20230712,115800,681718040,6270,6270,6270,6270,0
|
|
20230712,115700,681718040,6270,6270,6270,6270,1
|
|
20230712,115600,681711770,6280,6280,6280,6280,0
|
|
20230712,115500,681711770,6280,6280,6280,6280,1420
|
|
20230712,115400,672794170,6280,6280,6280,6280,120
|
|
20230712,115300,672040570,6290,6290,6290,6290,1
|
|
20230712,115200,672034280,6290,6290,6290,6290,428
|
|
20230712,115100,669342160,6290,6300,6300,6290,782
|
|
20230712,115000,664423350,6300,6300,6300,6300,0
|
|
20230712,114900,664423350,6300,6300,6300,6300,33
|
|
20230712,114800,664215450,6310,6300,6310,6290,201
|
|
20230712,114700,662950810,6310,6310,6310,6310,2
|
|
20230712,114600,662938190,6310,6300,6310,6300,201
|
|
20230712,114500,661671880,6310,6310,6310,6310,10
|
|
20230712,114400,661608780,6310,6310,6310,6310,0
|
|
20230712,114300,661608780,6310,6310,6310,6310,767
|
|
20230712,114200,656769010,6310,6310,6310,6310,3
|
|
20230712,114100,656750080,6310,6300,6310,6300,1140
|
|
20230712,114000,649565980,6320,6320,6320,6320,0
|
|
20230712,113900,649565980,6320,6300,6320,6290,501
|
|
20230712,113800,646410780,6300,6300,6300,6300,9
|
|
20230712,113700,646354080,6320,6320,6320,6320,0
|
|
20230712,113600,646354080,6320,6320,6320,6320,130
|
|
20230712,113500,645532480,6310,6320,6320,6310,441
|
|
20230712,113400,642749720,6320,6320,6320,6310,1034
|
|
20230712,113300,636215140,6320,6320,6320,6320,366
|
|
20230712,113200,633902020,6320,6320,6320,6320,1
|
|
20230712,113100,633895700,6310,6320,6320,6310,160
|
|
20230712,113000,632885100,6320,6320,6320,6320,1
|
|
20230712,112900,632878780,6310,6320,6320,6310,154
|
|
20230712,112800,631905690,6320,6310,6320,6310,52
|
|
20230712,112700,631577550,6320,6310,6320,6310,619
|
|
20230712,112600,627668660,6320,6320,6320,6320,400
|
|
20230712,112500,625140660,6310,6310,6310,6290,1709
|
|
20230712,112400,614379220,6320,6300,6320,6300,63
|
|
20230712,112300,613982300,6320,6310,6320,6310,108
|
|
20230712,112200,613299750,6320,6320,6320,6320,5
|
|
20230712,112100,613268150,6320,6290,6320,6290,544
|
|
20230712,112000,609845070,6320,6300,6320,6300,1644
|
|
20230712,111900,599481310,6290,6290,6300,6290,715
|
|
20230712,111800,594983940,6300,6300,6300,6300,0
|
|
20230712,111700,594983940,6300,6320,6320,6300,61
|
|
20230712,111600,594599440,6320,6320,6320,6290,313
|
|
20230712,111500,592627750,6310,6310,6320,6310,124
|
|
20230712,111400,591845020,6320,6320,6320,6320,0
|
|
20230712,111300,591845020,6320,6310,6320,6290,5258
|
|
20230712,111200,558723840,6320,6310,6320,6310,106
|
|
20230712,111100,558054050,6310,6310,6310,6310,1
|
|
20230712,111000,558047740,6320,6320,6320,6320,1
|
|
20230712,110900,558041420,6320,6320,6320,6320,50
|
|
20230712,110800,557725420,6330,6320,6330,6320,54
|
|
20230712,110700,557384130,6320,6320,6320,6320,338
|
|
20230712,110600,555247970,6320,6320,6320,6320,60
|
|
20230712,110500,554868770,6320,6320,6320,6320,105
|
|
20230712,110400,554205170,6320,6330,6330,6310,1410
|
|
20230712,110300,545294670,6320,6320,6320,6320,12
|
|
20230712,110200,545218830,6330,6320,6330,6320,181
|
|
20230712,110100,544074460,6320,6320,6330,6320,146
|
|
20230712,110000,543151480,6330,6320,6330,6320,30
|
|
20230712,105900,542961710,6320,6320,6320,6310,119
|
|
20230712,105800,542209880,6330,6320,6330,6320,93
|
|
20230712,105700,541622100,6330,6320,6330,6320,473
|
|
20230712,105600,538632040,6310,6310,6310,6310,150
|
|
20230712,105500,537685540,6310,6310,6310,6310,140
|
|
20230712,105400,536802140,6310,6310,6320,6310,624
|
|
20230712,105300,532864060,6310,6310,6320,6310,169
|
|
20230712,105200,531796830,6320,6330,6330,6320,28
|
|
20230712,105100,531619860,6320,6340,6340,6320,523
|
|
20230712,105000,528313560,6330,6330,6340,6330,1001
|
|
20230712,104900,521977140,6340,6340,6340,6340,194
|
|
20230712,104800,520747180,6340,6330,6340,6330,1382
|
|
20230712,104700,511985400,6330,6330,6330,6330,289
|
|
20230712,104600,510156030,6340,6340,6340,6340,2
|
|
20230712,104500,510143350,6330,6330,6340,6330,238
|
|
20230712,104400,508636800,6320,6310,6340,6300,4416
|
|
20230712,104300,480731170,6290,6300,6300,6290,360
|
|
20230712,104200,478465140,6300,6300,6300,6300,412
|
|
20230712,104100,475869540,6300,6300,6310,6300,2664
|
|
20230712,104000,459084210,6290,6290,6300,6290,7
|
|
20230712,103900,459040170,6300,6300,6300,6300,965
|
|
20230712,103800,452960670,6290,6290,6290,6290,44
|
|
20230712,103700,452683910,6300,6300,6300,6300,180
|
|
20230712,103600,451549910,6300,6290,6300,6290,295
|
|
20230712,103500,449693460,6290,6290,6300,6290,146
|
|
20230712,103400,448774520,6290,6290,6290,6290,213
|
|
20230712,103300,447434750,6290,6290,6290,6290,45
|
|
20230712,103200,447151700,6290,6280,6290,6280,229
|
|
20230712,103100,445713570,6280,6280,6280,6280,114
|
|
20230712,103000,444997650,6300,6300,6300,6300,0
|
|
20230712,102900,444997650,6300,6300,6300,6300,40
|
|
20230712,102800,444745650,6300,6300,6300,6300,1
|
|
20230712,102700,444739350,6280,6290,6290,6270,633
|
|
20230712,102600,440758190,6300,6280,6300,6280,1178
|
|
20230712,102500,433351330,6270,6270,6270,6270,95
|
|
20230712,102400,432755680,6280,6280,6280,6280,0
|
|
20230712,102300,432755680,6280,6290,6290,6280,322
|
|
20230712,102200,430733500,6280,6280,6280,6280,0
|
|
20230712,102100,430733500,6280,6290,6290,6280,140
|
|
20230712,102000,429853100,6290,6300,6300,6290,250
|
|
20230712,101900,428279100,6300,6300,6300,6300,2811
|
|
20230712,101800,410569800,6290,6290,6290,6290,3118
|
|
20230712,101700,390957580,6290,6280,6290,6280,334
|
|
20230712,101600,388860010,6280,6280,6280,6280,0
|
|
20230712,101500,388860010,6280,6280,6280,6280,109
|
|
20230712,101400,388175490,6280,6280,6280,6280,0
|
|
20230712,101300,388175490,6280,6280,6280,6280,0
|
|
20230712,101200,388175490,6280,6280,6280,6280,136
|
|
20230712,101100,387321410,6270,6270,6270,6270,1411
|
|
20230712,101000,378474440,6270,6260,6270,6260,2
|
|
20230712,100900,378461910,6270,6250,6270,6250,392
|
|
20230712,100800,376010110,6270,6260,6270,6260,618
|
|
20230712,100700,372140930,6260,6260,6260,6260,487
|
|
20230712,100600,369092310,6260,6260,6260,6260,1
|
|
20230712,100500,369086050,6250,6260,6260,6250,270
|
|
20230712,100400,367396100,6270,6270,6270,6270,1
|
|
20230712,100300,367389830,6260,6260,6260,6260,618
|
|
20230712,100200,363521150,6270,6260,6270,6260,716
|
|
20230712,100100,359036990,6270,6270,6270,6270,0
|
|
20230712,100000,359036990,6270,6270,6270,6270,1
|
|
20230712,095900,359030720,6260,6260,6260,6260,200
|
|
20230712,095800,357778720,6270,6270,6270,6270,0
|
|
20230712,095700,357778720,6270,6270,6270,6270,0
|
|
20230712,095600,357778720,6270,6270,6270,6270,0
|
|
20230712,095500,357778720,6270,6270,6270,6270,0
|
|
20230712,095400,357778720,6270,6260,6270,6260,6
|
|
20230712,095300,357741110,6270,6270,6270,6270,21
|
|
20230712,095200,357609440,6260,6270,6270,6260,393
|
|
20230712,095100,355146950,6260,6260,6260,6260,93
|
|
20230712,095000,354564770,6270,6270,6270,6270,0
|
|
20230712,094900,354564770,6270,6270,6270,6270,775
|
|
20230712,094800,349705520,6270,6270,6270,6270,0
|
|
20230712,094700,349705520,6270,6280,6280,6270,617
|
|
20230712,094600,345831920,6270,6280,6280,6270,2
|
|
20230712,094500,345819370,6270,6280,6280,6270,1346
|
|
20230712,094400,337379940,6270,6270,6270,6270,140
|
|
20230712,094300,336502140,6270,6270,6270,6270,104
|
|
20230712,094200,335850060,6280,6270,6280,6270,106
|
|
20230712,094100,335184390,6280,6280,6290,6280,1019
|
|
20230712,094000,328781100,6280,6290,6290,6280,96
|
|
20230712,093900,328177420,6290,6290,6290,6280,1159
|
|
20230712,093800,320898690,6290,6280,6290,6280,1900
|
|
20230712,093700,308966680,6290,6290,6290,6280,208
|
|
20230712,093600,307659130,6280,6290,6290,6280,778
|
|
20230712,093500,302769850,6290,6290,6290,6290,1000
|
|
20230712,093400,296479850,6290,6290,6290,6280,108
|
|
20230712,093300,295800840,6290,6290,6290,6280,126
|
|
20230712,093200,295009510,6270,6280,6280,6270,774
|
|
20230712,093100,290153130,6290,6290,6290,6280,431
|
|
20230712,093000,287446150,6290,6280,6290,6270,251
|
|
20230712,092900,285870760,6280,6280,6290,6280,2422
|
|
20230712,092800,270660580,6290,6290,6290,6280,724
|
|
20230712,092700,266111620,6300,6270,6300,6270,6463
|
|
20230712,092600,225524580,6270,6260,6270,6260,622
|
|
20230712,092500,221625940,6260,6270,6270,6260,260
|
|
20230712,092400,219996740,6260,6260,6260,6260,387
|
|
20230712,092300,217574120,6260,6270,6270,6260,51
|
|
20230712,092200,217254850,6260,6260,6260,6260,20
|
|
20230712,092100,217129650,6260,6270,6270,6260,927
|
|
20230712,092000,211325630,6260,6260,6260,6260,784
|
|
20230712,091900,206417790,6270,6260,6270,6260,161
|
|
20230712,091800,205409920,6270,6270,6270,6270,1096
|
|
20230712,091700,198538000,6270,6260,6270,6260,311
|
|
20230712,091600,196591130,6260,6270,6270,6260,1311
|
|
20230712,091500,188371630,6270,6270,6270,6260,344
|
|
20230712,091400,186216340,6270,6270,6280,6270,1710
|
|
20230712,091300,175488810,6280,6260,6280,6260,52
|
|
20230712,091200,175163250,6290,6250,6290,6250,7895
|
|
20230712,091100,125727730,6250,6240,6260,6240,5420
|
|
20230712,091000,91879330,6240,6230,6240,6230,1003
|
|
20230712,090900,85621610,6230,6220,6230,6220,5683
|
|
20230712,090800,50219650,6180,6200,6200,6150,4734
|
|
20230712,090700,20982990,6200,6200,6200,6200,10
|
|
20230712,090600,20920990,6200,6200,6200,6200,100
|
|
20230712,090500,20300990,6220,6220,6220,6220,1
|
|
20230712,090400,20294770,6200,6200,6200,6200,1
|
|
20230712,090300,20288570,6230,6230,6230,6230,0
|
|
20230712,090200,20288570,6230,6180,6230,6170,769
|
|
20230712,090100,15543500,6170,6190,6190,6170,264
|
|
20230712,090000,13913520,6190,6230,6230,6190,2237
|