649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194600,782587190,6090,6090,6090,6090,2429
|
|
20230712,194500,782587190,6090,6090,6090,6090,0
|
|
20230712,194400,782587190,6090,6090,6090,6090,0
|
|
20230712,194300,782587190,6090,6090,6090,6090,0
|
|
20230712,194200,782587190,6090,6090,6090,6090,0
|
|
20230712,194100,782587190,6090,6090,6090,6090,0
|
|
20230712,194000,782587190,6090,6090,6090,6090,0
|
|
20230712,193900,782587190,6090,6090,6090,6090,0
|
|
20230712,193800,782587190,6090,6090,6090,6090,0
|
|
20230712,193700,782587190,6090,6090,6090,6090,0
|
|
20230712,193600,782587190,6090,6090,6090,6090,0
|
|
20230712,193500,782587190,6090,6090,6090,6090,0
|
|
20230712,193400,782587190,6090,6090,6090,6090,0
|
|
20230712,193300,782587190,6090,6090,6090,6090,0
|
|
20230712,193200,782587190,6090,6090,6090,6090,0
|
|
20230712,193100,782587190,6090,6090,6090,6090,0
|
|
20230712,193000,782587190,6090,6090,6090,6090,0
|
|
20230712,192900,782587190,6090,6090,6090,6090,0
|
|
20230712,192800,782587190,6090,6090,6090,6090,0
|
|
20230712,192700,782587190,6090,6090,6090,6090,0
|
|
20230712,192600,782587190,6090,6090,6090,6090,0
|
|
20230712,192500,782587190,6090,6090,6090,6090,0
|
|
20230712,192400,782587190,6090,6090,6090,6090,0
|
|
20230712,192300,782587190,6090,6090,6090,6090,0
|
|
20230712,192200,782587190,6090,6090,6090,6090,0
|
|
20230712,192100,782587190,6090,6090,6090,6090,0
|
|
20230712,192000,782587190,6090,6090,6090,6090,0
|
|
20230712,191900,782587190,6090,6090,6090,6090,0
|
|
20230712,191800,782587190,6090,6090,6090,6090,0
|
|
20230712,191700,782587190,6090,6090,6090,6090,0
|
|
20230712,191600,782587190,6090,6090,6090,6090,2429
|
|
20230712,191500,782587190,6090,6090,6090,6090,0
|
|
20230712,191400,782587190,6090,6090,6090,6090,0
|
|
20230712,191300,782587190,6090,6090,6090,6090,0
|
|
20230712,191200,782587190,6090,6090,6090,6090,0
|
|
20230712,191100,782587190,6090,6090,6090,6090,0
|
|
20230712,191000,782587190,6090,6090,6090,6090,0
|
|
20230712,190900,782587190,6090,6090,6090,6090,0
|
|
20230712,190800,782587190,6090,6090,6090,6090,0
|
|
20230712,190700,782587190,6090,6090,6090,6090,0
|
|
20230712,190600,782587190,6090,6090,6090,6090,0
|
|
20230712,190500,782587190,6090,6090,6090,6090,0
|
|
20230712,190400,782587190,6090,6090,6090,6090,0
|
|
20230712,190300,782587190,6090,6090,6090,6090,0
|
|
20230712,190200,782587190,6090,6090,6090,6090,0
|
|
20230712,190100,782587190,6090,6090,6090,6090,0
|
|
20230712,190000,782587190,6090,6090,6090,6090,0
|
|
20230712,185900,782587190,6090,6090,6090,6090,0
|
|
20230712,185800,782587190,6090,6090,6090,6090,0
|
|
20230712,185700,782587190,6090,6090,6090,6090,0
|
|
20230712,185600,782587190,6090,6090,6090,6090,0
|
|
20230712,185500,782587190,6090,6090,6090,6090,0
|
|
20230712,185400,782587190,6090,6090,6090,6090,0
|
|
20230712,185300,782587190,6090,6090,6090,6090,0
|
|
20230712,185200,782587190,6090,6090,6090,6090,0
|
|
20230712,185100,782587190,6090,6090,6090,6090,0
|
|
20230712,185000,782587190,6090,6090,6090,6090,0
|
|
20230712,184900,782587190,6090,6090,6090,6090,0
|
|
20230712,184800,782587190,6090,6090,6090,6090,0
|
|
20230712,184700,782587190,6090,6090,6090,6090,0
|
|
20230712,184600,782587190,6090,6090,6090,6090,2429
|
|
20230712,184500,782587190,6090,6090,6090,6090,0
|
|
20230712,184400,782587190,6090,6090,6090,6090,0
|
|
20230712,184300,782587190,6090,6090,6090,6090,0
|
|
20230712,184200,782587190,6090,6090,6090,6090,0
|
|
20230712,184100,782587190,6090,6090,6090,6090,0
|
|
20230712,184000,782587190,6090,6090,6090,6090,0
|
|
20230712,183900,782587190,6090,6090,6090,6090,0
|
|
20230712,183800,782587190,6090,6090,6090,6090,0
|
|
20230712,183700,782587190,6090,6090,6090,6090,0
|
|
20230712,183600,782587190,6090,6090,6090,6090,0
|
|
20230712,183500,782587190,6090,6090,6090,6090,0
|
|
20230712,183400,782587190,6090,6090,6090,6090,0
|
|
20230712,183300,782587190,6090,6090,6090,6090,0
|
|
20230712,183200,782587190,6090,6090,6090,6090,0
|
|
20230712,183100,782587190,6090,6090,6090,6090,0
|
|
20230712,183000,782587190,6090,6090,6090,6090,0
|
|
20230712,182900,782587190,6090,6090,6090,6090,0
|
|
20230712,182800,782587190,6090,6090,6090,6090,0
|
|
20230712,182700,782587190,6090,6090,6090,6090,0
|
|
20230712,182600,782587190,6090,6090,6090,6090,0
|
|
20230712,182500,782587190,6090,6090,6090,6090,0
|
|
20230712,182400,782587190,6090,6090,6090,6090,0
|
|
20230712,182300,782587190,6090,6090,6090,6090,0
|
|
20230712,182200,782587190,6090,6090,6090,6090,0
|
|
20230712,182100,782587190,6090,6090,6090,6090,0
|
|
20230712,182000,782587190,6090,6090,6090,6090,0
|
|
20230712,181900,782587190,6090,6090,6090,6090,0
|
|
20230712,181800,782587190,6090,6090,6090,6090,0
|
|
20230712,181700,782587190,6090,6090,6090,6090,0
|
|
20230712,181600,782587190,6090,6090,6090,6090,2429
|
|
20230712,181500,782587190,6090,6090,6090,6090,0
|
|
20230712,181400,782587190,6090,6090,6090,6090,0
|
|
20230712,181300,782587190,6090,6090,6090,6090,0
|
|
20230712,181200,782587190,6090,6090,6090,6090,0
|
|
20230712,181100,782587190,6090,6090,6090,6090,0
|
|
20230712,181000,782587190,6090,6090,6090,6090,0
|
|
20230712,180900,782587190,6090,6090,6090,6090,0
|
|
20230712,180800,782587190,6090,6090,6090,6090,0
|
|
20230712,180700,782587190,6090,6090,6090,6090,0
|
|
20230712,180600,782587190,6090,6090,6090,6090,0
|
|
20230712,180500,782587190,6090,6090,6090,6090,0
|
|
20230712,180400,782587190,6090,6090,6090,6090,0
|
|
20230712,180300,782587190,6090,6090,6090,6090,0
|
|
20230712,180200,782587190,6090,6090,6090,6090,0
|
|
20230712,180100,782587190,6090,6090,6090,6090,0
|
|
20230712,180000,782587190,6090,6090,6090,6090,0
|
|
20230712,175900,782587190,6090,6090,6090,6090,0
|
|
20230712,175800,782587190,6090,6090,6090,6090,0
|
|
20230712,175700,782587190,6090,6090,6090,6090,0
|
|
20230712,175600,782587190,6090,6090,6090,6090,0
|
|
20230712,175500,782587190,6090,6090,6090,6090,0
|
|
20230712,175400,782587190,6090,6090,6090,6090,0
|
|
20230712,175300,782587190,6090,6090,6090,6090,0
|
|
20230712,175200,782587190,6090,6090,6090,6090,0
|
|
20230712,175100,782587190,6090,6090,6090,6090,0
|
|
20230712,175000,782587190,6090,6090,6090,6090,0
|
|
20230712,174900,782587190,6090,6090,6090,6090,0
|
|
20230712,174800,782587190,6090,6090,6090,6090,0
|
|
20230712,174700,782587190,6090,6090,6090,6090,0
|
|
20230712,174600,782587190,6090,6090,6090,6090,2429
|
|
20230712,174500,782587190,6090,6090,6090,6090,0
|
|
20230712,174400,782587190,6090,6090,6090,6090,0
|
|
20230712,174300,782587190,6090,6090,6090,6090,0
|
|
20230712,174200,782587190,6090,6090,6090,6090,0
|
|
20230712,174100,782587190,6090,6090,6090,6090,0
|
|
20230712,174000,782587190,6090,6090,6090,6090,0
|
|
20230712,173900,782587190,6090,6090,6090,6090,0
|
|
20230712,173800,782587190,6090,6090,6090,6090,0
|
|
20230712,173700,782587190,6090,6090,6090,6090,0
|
|
20230712,173600,782587190,6090,6090,6090,6090,0
|
|
20230712,173500,782587190,6090,6090,6090,6090,0
|
|
20230712,173400,782587190,6090,6090,6090,6090,0
|
|
20230712,173300,782587190,6090,6090,6090,6090,0
|
|
20230712,173200,782587190,6090,6090,6090,6090,0
|
|
20230712,173100,782587190,6090,6090,6090,6090,0
|
|
20230712,173000,782587190,6090,6090,6090,6090,0
|
|
20230712,172900,782587190,6090,6090,6090,6090,0
|
|
20230712,172800,782587190,6090,6090,6090,6090,0
|
|
20230712,172700,782587190,6090,6090,6090,6090,0
|
|
20230712,172600,782587190,6090,6090,6090,6090,0
|
|
20230712,172500,782587190,6090,6090,6090,6090,0
|
|
20230712,172400,782587190,6090,6090,6090,6090,0
|
|
20230712,172300,782587190,6090,6090,6090,6090,0
|
|
20230712,172200,782587190,6090,6090,6090,6090,0
|
|
20230712,172100,782587190,6090,6090,6090,6090,0
|
|
20230712,172000,782587190,6090,6090,6090,6090,0
|
|
20230712,171900,782587190,6090,6090,6090,6090,0
|
|
20230712,171800,782587190,6090,6090,6090,6090,0
|
|
20230712,171700,782587190,6090,6090,6090,6090,0
|
|
20230712,171600,782587190,6090,6090,6090,6090,2429
|
|
20230712,171500,782587190,6090,6090,6090,6090,0
|
|
20230712,171400,782587190,6090,6090,6090,6090,0
|
|
20230712,171300,782587190,6090,6090,6090,6090,0
|
|
20230712,171200,782587190,6090,6090,6090,6090,0
|
|
20230712,171100,782587190,6090,6090,6090,6090,0
|
|
20230712,171000,782587190,6090,6090,6090,6090,0
|
|
20230712,170900,782587190,6090,6090,6090,6090,0
|
|
20230712,170800,782587190,6090,6090,6090,6090,0
|
|
20230712,170700,782587190,6090,6090,6090,6090,0
|
|
20230712,170600,782587190,6090,6090,6090,6090,0
|
|
20230712,170500,782587190,6090,6090,6090,6090,0
|
|
20230712,170400,782587190,6090,6090,6090,6090,0
|
|
20230712,170300,782587190,6090,6090,6090,6090,0
|
|
20230712,170200,782587190,6090,6090,6090,6090,0
|
|
20230712,170100,782587190,6090,6090,6090,6090,0
|
|
20230712,170000,782587190,6090,6090,6090,6090,0
|
|
20230712,165900,782587190,6090,6090,6090,6090,0
|
|
20230712,165800,782587190,6090,6090,6090,6090,0
|
|
20230712,165700,782587190,6090,6090,6090,6090,0
|
|
20230712,165600,782587190,6090,6090,6090,6090,0
|
|
20230712,165500,782587190,6090,6090,6090,6090,0
|
|
20230712,165400,782587190,6090,6090,6090,6090,0
|
|
20230712,165300,782587190,6090,6090,6090,6090,0
|
|
20230712,165200,782587190,6090,6090,6090,6090,0
|
|
20230712,165100,782587190,6090,6090,6090,6090,0
|
|
20230712,165000,782587190,6090,6090,6090,6090,0
|
|
20230712,164900,782587190,6090,6090,6090,6090,0
|
|
20230712,164800,782587190,6090,6090,6090,6090,0
|
|
20230712,164700,782587190,6090,6090,6090,6090,0
|
|
20230712,164600,782587190,6090,6090,6090,6090,2429
|
|
20230712,164500,782587190,6090,6090,6090,6090,0
|
|
20230712,164400,782587190,6090,6090,6090,6090,0
|
|
20230712,164300,782587190,6090,6090,6090,6090,0
|
|
20230712,164200,782587190,6090,6090,6090,6090,0
|
|
20230712,164100,782587190,6090,6090,6090,6090,0
|
|
20230712,164000,782587190,6090,6090,6090,6090,0
|
|
20230712,163900,782587190,6090,6090,6090,6090,0
|
|
20230712,163800,782587190,6090,6090,6090,6090,0
|
|
20230712,163700,782587190,6090,6090,6090,6090,0
|
|
20230712,163600,782587190,6090,6090,6090,6090,0
|
|
20230712,163500,782587190,6090,6090,6090,6090,0
|
|
20230712,163400,782587190,6090,6090,6090,6090,0
|
|
20230712,163300,782587190,6090,6090,6090,6090,0
|
|
20230712,163200,782587190,6090,6090,6090,6090,0
|
|
20230712,163100,782587190,6090,6090,6090,6090,0
|
|
20230712,163000,782587190,6090,6090,6090,6090,0
|
|
20230712,162900,782587190,6090,6090,6090,6090,0
|
|
20230712,162800,782587190,6090,6090,6090,6090,0
|
|
20230712,162700,782587190,6090,6090,6090,6090,0
|
|
20230712,162600,782587190,6090,6090,6090,6090,0
|
|
20230712,162500,782587190,6090,6090,6090,6090,0
|
|
20230712,162400,782587190,6090,6090,6090,6090,0
|
|
20230712,162300,782587190,6090,6090,6090,6090,0
|
|
20230712,162200,782587190,6090,6090,6090,6090,0
|
|
20230712,162100,782587190,6090,6090,6090,6090,0
|
|
20230712,162000,782587190,6090,6090,6090,6090,0
|
|
20230712,161900,782587190,6090,6090,6090,6090,0
|
|
20230712,161800,782587190,6090,6090,6090,6090,0
|
|
20230712,161700,782587190,6090,6090,6090,6090,0
|
|
20230712,161600,782587190,6090,6090,6090,6090,2429
|
|
20230712,161500,782587190,6090,6090,6090,6090,0
|
|
20230712,161400,782587190,6090,6090,6090,6090,0
|
|
20230712,161300,782587190,6090,6090,6090,6090,0
|
|
20230712,161200,782587190,6090,6090,6090,6090,0
|
|
20230712,161100,782587190,6090,6090,6090,6090,0
|
|
20230712,161000,782587190,6090,6090,6090,6090,0
|
|
20230712,160900,782587190,6090,6090,6090,6090,0
|
|
20230712,160800,782587190,6090,6090,6090,6090,0
|
|
20230712,160700,782587190,6090,6090,6090,6090,0
|
|
20230712,160600,782587190,6090,6090,6090,6090,0
|
|
20230712,160500,782587190,6090,6090,6090,6090,0
|
|
20230712,160400,782587190,6090,6090,6090,6090,0
|
|
20230712,160300,782587190,6090,6090,6090,6090,0
|
|
20230712,160200,782587190,6090,6090,6090,6090,0
|
|
20230712,160100,782587190,6090,6090,6090,6090,0
|
|
20230712,160000,782587190,6090,6090,6090,6090,0
|
|
20230712,155900,782587190,6090,6090,6090,6090,0
|
|
20230712,155800,782587190,6090,6090,6090,6090,0
|
|
20230712,155700,782587190,6090,6090,6090,6090,0
|
|
20230712,155600,782587190,6090,6090,6090,6090,0
|
|
20230712,155500,782587190,6090,6090,6090,6090,0
|
|
20230712,155400,782587190,6090,6090,6090,6090,0
|
|
20230712,155300,782587190,6090,6090,6090,6090,0
|
|
20230712,155200,782587190,6090,6090,6090,6090,0
|
|
20230712,155100,782587190,6090,6090,6090,6090,0
|
|
20230712,155000,782587190,6090,6090,6090,6090,0
|
|
20230712,154900,782587190,6090,6090,6090,6090,0
|
|
20230712,154800,782587190,6090,6090,6090,6090,0
|
|
20230712,154700,782587190,6090,6090,6090,6090,0
|
|
20230712,154600,782587190,6090,6090,6090,6090,2429
|
|
20230712,154500,782587190,6090,6090,6090,6090,0
|
|
20230712,154400,782587190,6090,6090,6090,6090,0
|
|
20230712,154300,782587190,6090,6090,6090,6090,0
|
|
20230712,154200,782587190,6090,6090,6090,6090,0
|
|
20230712,154100,782587190,6090,6090,6090,6090,0
|
|
20230712,154000,782587190,6090,6090,6090,6090,0
|
|
20230712,153900,782587190,6090,6090,6090,6090,0
|
|
20230712,153800,782587190,6090,6090,6090,6090,0
|
|
20230712,153700,782587190,6090,6090,6090,6090,0
|
|
20230712,153600,782587190,6090,6090,6090,6090,0
|
|
20230712,153500,782587190,6090,6090,6090,6090,0
|
|
20230712,153400,782587190,6090,6090,6090,6090,0
|
|
20230712,153300,782587190,6090,6090,6090,6090,0
|
|
20230712,153200,782587190,6090,6090,6090,6090,0
|
|
20230712,153100,782587190,6090,6090,6090,6090,0
|
|
20230712,153000,782587190,6090,6090,6090,6090,2429
|
|
20230712,152900,767794580,6070,6070,6070,6070,0
|
|
20230712,152800,767794580,6070,6070,6070,6070,0
|
|
20230712,152700,767794580,6070,6070,6070,6070,0
|
|
20230712,152600,767794580,6070,6070,6070,6070,0
|
|
20230712,152500,767794580,6070,6070,6070,6070,0
|
|
20230712,152400,767794580,6070,6070,6070,6070,0
|
|
20230712,152300,767794580,6070,6070,6070,6070,0
|
|
20230712,152200,767794580,6070,6070,6070,6070,0
|
|
20230712,152100,767794580,6070,6070,6070,6070,0
|
|
20230712,152000,767794580,6070,6070,6070,6070,0
|
|
20230712,151900,767794580,6070,6070,6070,6040,496
|
|
20230712,151800,764784690,6080,6090,6090,6040,1792
|
|
20230712,151700,753946320,6090,6090,6090,6090,0
|
|
20230712,151600,753946320,6090,6090,6090,6090,49
|
|
20230712,151500,753647910,6080,6080,6080,6080,313
|
|
20230712,151400,751744870,6080,6080,6080,6080,3
|
|
20230712,151300,751726630,6080,6060,6080,6060,1075
|
|
20230712,151200,745203590,6090,6080,6090,6030,4205
|
|
20230712,151100,719753370,6080,6080,6080,6080,948
|
|
20230712,151000,713989530,6090,6080,6090,6080,108
|
|
20230712,150900,713331860,6080,6070,6080,6070,348
|
|
20230712,150800,711219100,6080,6080,6080,6080,297
|
|
20230712,150700,709413340,6080,6080,6090,6080,435
|
|
20230712,150600,706766590,6080,6080,6080,6080,6
|
|
20230712,150500,706730110,6080,6080,6080,6070,116
|
|
20230712,150400,706024880,6080,6080,6080,6080,5
|
|
20230712,150300,705994480,6070,6070,6070,6070,135
|
|
20230712,150200,705175030,6060,6060,6060,6060,2
|
|
20230712,150100,705162910,6060,6060,6060,6060,0
|
|
20230712,150000,705162910,6060,6060,6060,6060,210
|
|
20230712,145900,703890310,6060,6060,6060,6060,304
|
|
20230712,145800,702048070,6060,6070,6070,6060,198
|
|
20230712,145700,700847680,6080,6080,6080,6080,15
|
|
20230712,145600,700756480,6080,6080,6080,6080,172
|
|
20230712,145500,699710720,6070,6060,6090,6060,3450
|
|
20230712,145400,678749050,6060,6060,6060,6060,0
|
|
20230712,145300,678749050,6060,6060,6060,6060,11
|
|
20230712,145200,678682390,6060,6060,6060,6060,63
|
|
20230712,145100,678300610,6050,6050,6050,6050,3244
|
|
20230712,145000,658674410,6050,6040,6050,6040,269
|
|
20230712,144900,657047360,6040,6040,6040,6040,60
|
|
20230712,144800,656684960,6040,6040,6040,6040,578
|
|
20230712,144700,653193840,6040,6040,6040,6040,50
|
|
20230712,144600,652891840,6040,6040,6040,6040,29
|
|
20230712,144500,652716680,6040,6040,6040,6040,0
|
|
20230712,144400,652716680,6040,6040,6040,6040,0
|
|
20230712,144300,652716680,6040,6040,6040,6040,113
|
|
20230712,144200,652034160,6030,6030,6030,6030,0
|
|
20230712,144100,652034160,6030,6040,6040,6030,63
|
|
20230712,144000,651654140,6040,6040,6040,6040,0
|
|
20230712,143900,651654140,6040,6030,6040,6030,1146
|
|
20230712,143800,644742300,6040,6030,6040,6030,435
|
|
20230712,143700,642116560,6020,6020,6020,6020,10
|
|
20230712,143600,642056360,6020,6020,6020,6020,103
|
|
20230712,143500,641436300,6020,6030,6030,6020,695
|
|
20230712,143400,637252280,6020,6020,6020,6020,655
|
|
20230712,143300,633309180,6010,6010,6010,6010,0
|
|
20230712,143200,633309180,6010,6010,6010,6010,0
|
|
20230712,143100,633309180,6010,6010,6010,6010,24
|
|
20230712,143000,633164940,6010,6010,6010,6010,1
|
|
20230712,142900,633158930,6010,6010,6010,6010,181
|
|
20230712,142800,632071120,6020,6020,6020,6020,0
|
|
20230712,142700,632071120,6020,6020,6020,6020,0
|
|
20230712,142600,632071120,6020,6020,6020,6020,0
|
|
20230712,142500,632071120,6020,6000,6020,6000,17
|
|
20230712,142400,631969080,6000,6000,6000,6000,33
|
|
20230712,142300,631771080,6020,6020,6020,6020,1
|
|
20230712,142200,631765060,6010,6010,6020,6010,1348
|
|
20230712,142100,623663050,6010,6020,6020,6010,170
|
|
20230712,142000,622639680,6010,6010,6010,6010,0
|
|
20230712,141900,622639680,6010,6010,6010,6010,215
|
|
20230712,141800,621347530,6020,6010,6020,6010,34
|
|
20230712,141700,621143060,6000,5990,6000,5990,147
|
|
20230712,141600,620261380,5990,5990,6000,5990,437
|
|
20230712,141500,617643720,6010,6010,6010,6010,0
|
|
20230712,141400,617643720,6010,6010,6010,6010,5
|
|
20230712,141300,617613670,5990,5990,5990,5990,0
|
|
20230712,141200,617613670,5990,5990,5990,5990,0
|
|
20230712,141100,617613670,5990,5990,5990,5990,0
|
|
20230712,141000,617613670,5990,5990,5990,5990,151
|
|
20230712,140900,616709180,6000,6000,6000,5990,556
|
|
20230712,140800,613375060,6010,6030,6030,6010,392
|
|
20230712,140700,611012260,6020,6020,6020,6020,87
|
|
20230712,140600,610488520,6000,6000,6020,5990,2477
|
|
20230712,140500,595599210,5980,5990,5990,5980,2676
|
|
20230712,140400,579585150,6000,5990,6000,5990,516
|
|
20230712,140300,576494140,6000,6000,6000,6000,22
|
|
20230712,140200,576362140,6000,6000,6000,6000,0
|
|
20230712,140100,576362140,6000,6010,6010,6000,21
|
|
20230712,140000,576236030,6000,6010,6010,6000,126
|
|
20230712,135900,575479520,6000,6000,6000,6000,491
|
|
20230712,135800,572533520,6010,6010,6010,6010,0
|
|
20230712,135700,572533520,6010,6010,6010,6010,13
|
|
20230712,135600,572455390,6010,6010,6010,6010,10
|
|
20230712,135500,572395290,6010,6010,6010,6010,12
|
|
20230712,135400,572323170,6000,6000,6000,6000,0
|
|
20230712,135300,572323170,6000,6000,6000,6000,10
|
|
20230712,135200,572263170,6000,6000,6000,6000,37
|
|
20230712,135100,572041170,6000,6000,6000,6000,700
|
|
20230712,135000,567841170,6010,6010,6010,6010,11
|
|
20230712,134900,567775060,6010,6010,6010,6010,0
|
|
20230712,134800,567775060,6010,6010,6010,6010,0
|
|
20230712,134700,567775060,6010,6010,6010,6010,438
|
|
20230712,134600,565142680,6010,6010,6010,6010,1
|
|
20230712,134500,565136670,6020,6020,6020,6020,44
|
|
20230712,134400,564871790,6010,6010,6010,6010,3
|
|
20230712,134300,564853760,6020,6020,6020,6020,0
|
|
20230712,134200,564853760,6020,6020,6020,6020,0
|
|
20230712,134100,564853760,6020,6010,6020,6010,14
|
|
20230712,134000,564769580,6010,6010,6010,6010,0
|
|
20230712,133900,564769580,6010,6010,6010,6010,124
|
|
20230712,133800,564024340,6010,6010,6010,6010,0
|
|
20230712,133700,564024340,6010,6020,6020,6010,2021
|
|
20230712,133600,551877920,6010,6010,6010,6010,0
|
|
20230712,133500,551877920,6010,6010,6010,6010,571
|
|
20230712,133400,548446210,6020,6030,6030,6020,229
|
|
20230712,133300,547066320,6040,6020,6040,6020,3077
|
|
20230712,133200,528515030,6020,6020,6020,6020,54
|
|
20230712,133100,528189950,6010,6000,6010,6000,4533
|
|
20230712,133000,500991710,6000,5990,6000,5990,2556
|
|
20230712,132900,485676820,5990,5990,5990,5990,0
|
|
20230712,132800,485676820,5990,5990,5990,5990,228
|
|
20230712,132700,484311100,5980,5980,5980,5980,78
|
|
20230712,132600,483844660,5990,5990,5990,5990,34
|
|
20230712,132500,483641000,5990,5990,5990,5980,982
|
|
20230712,132400,477759680,5990,5990,5990,5990,0
|
|
20230712,132300,477759680,5990,5990,5990,5990,0
|
|
20230712,132200,477759680,5990,5990,5990,5990,32
|
|
20230712,132100,477568000,5990,5990,5990,5990,10
|
|
20230712,132000,477508100,5980,5980,5980,5980,0
|
|
20230712,131900,477508100,5980,5980,5980,5980,0
|
|
20230712,131800,477508100,5980,5980,5980,5980,40
|
|
20230712,131700,477268900,5970,5990,5990,5970,144
|
|
20230712,131600,476407780,5990,5990,5990,5990,11
|
|
20230712,131500,476341890,5980,5980,5980,5980,0
|
|
20230712,131400,476341890,5980,5980,5980,5980,0
|
|
20230712,131300,476341890,5980,5980,5990,5980,193
|
|
20230712,131200,475187640,5980,5990,5990,5980,57
|
|
20230712,131100,474846360,5980,5990,5990,5980,43
|
|
20230712,131000,474589020,5990,5990,5990,5990,1
|
|
20230712,130900,474583030,5990,5990,5990,5990,20
|
|
20230712,130800,474463230,5990,5990,5990,5990,10
|
|
20230712,130700,474403330,5990,5990,5990,5980,31
|
|
20230712,130600,474217750,5980,5980,5980,5980,137
|
|
20230712,130500,473398490,5970,5970,5970,5970,0
|
|
20230712,130400,473398490,5970,5970,5970,5970,10
|
|
20230712,130300,473338790,5970,5970,5970,5970,100
|
|
20230712,130200,472741790,5980,5980,5980,5980,10
|
|
20230712,130100,472681990,5980,5980,5980,5980,0
|
|
20230712,130000,472681990,5980,5980,5980,5980,50
|
|
20230712,125900,472382990,5980,5970,5980,5970,123
|
|
20230712,125800,471648580,5980,5980,5980,5980,20
|
|
20230712,125700,471528980,5970,5970,5970,5970,20
|
|
20230712,125600,471409580,5970,5970,5970,5970,13
|
|
20230712,125500,471331970,5970,5970,5970,5970,10
|
|
20230712,125400,471272270,5970,5970,5970,5970,25
|
|
20230712,125300,471123020,5970,5970,5970,5970,50
|
|
20230712,125200,470824520,5980,5970,5980,5970,17
|
|
20230712,125100,470722930,5960,5960,5960,5960,0
|
|
20230712,125000,470722930,5960,5960,5960,5960,40
|
|
20230712,124900,470484530,5960,5960,5960,5960,171
|
|
20230712,124800,469465370,5970,5980,5980,5970,645
|
|
20230712,124700,465614260,5980,5970,5980,5970,135
|
|
20230712,124600,464807190,5970,5970,5970,5970,2
|
|
20230712,124500,464795250,5980,5980,5980,5980,15
|
|
20230712,124400,464705550,5980,5980,5980,5980,12
|
|
20230712,124300,464633790,5980,5980,5980,5980,5
|
|
20230712,124200,464603890,5980,5980,5980,5980,50
|
|
20230712,124100,464304890,5990,5990,5990,5990,0
|
|
20230712,124000,464304890,5990,5990,5990,5990,11
|
|
20230712,123900,464239000,5970,5980,5980,5970,266
|
|
20230712,123800,462648520,5980,5980,5980,5980,0
|
|
20230712,123700,462648520,5980,5980,5980,5980,10
|
|
20230712,123600,462588720,5980,5970,5980,5970,123
|
|
20230712,123500,461854400,5970,5970,5970,5970,0
|
|
20230712,123400,461854400,5970,5970,5970,5970,0
|
|
20230712,123300,461854400,5970,5970,5970,5970,0
|
|
20230712,123200,461854400,5970,5970,5970,5970,209
|
|
20230712,123100,460606670,5980,5980,5980,5980,45
|
|
20230712,123000,460337570,5980,5980,5980,5980,19
|
|
20230712,122900,460223950,5980,5980,5980,5980,90
|
|
20230712,122800,459685750,5980,5980,5980,5980,11
|
|
20230712,122700,459619970,5980,5980,5980,5980,0
|
|
20230712,122600,459619970,5980,5980,5980,5980,0
|
|
20230712,122500,459619970,5980,5980,5980,5980,9
|
|
20230712,122400,459566150,5980,5980,5980,5980,120
|
|
20230712,122300,458848550,5980,5980,5980,5980,9
|
|
20230712,122200,458794730,5980,5980,5980,5980,0
|
|
20230712,122100,458794730,5980,5980,5980,5980,10
|
|
20230712,122000,458734930,5980,5980,5980,5980,68
|
|
20230712,121900,458328290,5980,5970,5980,5970,33
|
|
20230712,121800,458131190,5970,5970,5970,5970,1
|
|
20230712,121700,458125220,5970,5970,5970,5970,50
|
|
20230712,121600,457826720,5970,5960,5970,5960,52
|
|
20230712,121500,457516380,5960,5960,5960,5960,0
|
|
20230712,121400,457516380,5960,5960,5960,5960,0
|
|
20230712,121300,457516380,5960,5960,5960,5960,0
|
|
20230712,121200,457516380,5960,5970,5970,5960,47
|
|
20230712,121100,457236170,5960,5960,5960,5960,0
|
|
20230712,121000,457236170,5960,5960,5960,5960,0
|
|
20230712,120900,457236170,5960,5970,5970,5960,438
|
|
20230712,120800,454624790,5970,5970,5970,5970,0
|
|
20230712,120700,454624790,5970,5970,5970,5970,0
|
|
20230712,120600,454624790,5970,5970,5970,5970,0
|
|
20230712,120500,454624790,5970,5970,5970,5970,0
|
|
20230712,120400,454624790,5970,5970,5970,5970,0
|
|
20230712,120300,454624790,5970,5970,5970,5970,76
|
|
20230712,120200,454171070,5970,5970,5970,5970,0
|
|
20230712,120100,454171070,5970,5970,5970,5970,121
|
|
20230712,120000,453448700,5970,5970,5970,5970,0
|
|
20230712,115900,453448700,5970,5970,5970,5960,191
|
|
20230712,115800,452308560,5970,5970,5970,5970,0
|
|
20230712,115700,452308560,5970,5970,5970,5970,0
|
|
20230712,115600,452308560,5970,5970,5970,5970,5
|
|
20230712,115500,452278710,5970,5970,5970,5970,616
|
|
20230712,115400,448601190,5980,5980,5980,5980,0
|
|
20230712,115300,448601190,5980,5980,5980,5980,42
|
|
20230712,115200,448350030,5980,5980,5980,5980,21
|
|
20230712,115100,448224450,5970,5970,5970,5970,0
|
|
20230712,115000,448224450,5970,5970,5970,5970,81
|
|
20230712,114900,447740880,5980,5980,5980,5980,0
|
|
20230712,114800,447740880,5980,5970,5980,5970,37
|
|
20230712,114700,447519630,5970,5970,5970,5970,40
|
|
20230712,114600,447280830,5970,5970,5970,5970,10
|
|
20230712,114500,447221130,5970,5970,5980,5970,74
|
|
20230712,114400,446779310,5970,5970,5970,5970,0
|
|
20230712,114300,446779310,5970,5960,5970,5960,510
|
|
20230712,114200,443738240,5950,5950,5950,5950,15
|
|
20230712,114100,443648990,5960,5960,5960,5960,2
|
|
20230712,114000,443637070,5960,5960,5960,5960,0
|
|
20230712,113900,443637070,5960,5970,5970,5960,81
|
|
20230712,113800,443154260,5970,5970,5970,5970,2
|
|
20230712,113700,443142320,5970,5970,5970,5970,93
|
|
20230712,113600,442587110,5980,5980,5990,5980,221
|
|
20230712,113500,441264480,5970,5970,5970,5970,77
|
|
20230712,113400,440804790,5980,5990,5990,5980,362
|
|
20230712,113300,438640020,5990,5990,5990,5990,44
|
|
20230712,113200,438376460,5990,5990,5990,5990,107
|
|
20230712,113100,437735530,5980,5960,5980,5960,608
|
|
20230712,113000,434102580,5960,5960,5960,5960,1
|
|
20230712,112900,434096620,5960,5960,5960,5960,31
|
|
20230712,112800,433911860,5970,5970,5970,5970,3
|
|
20230712,112700,433893950,5970,5970,5970,5970,57
|
|
20230712,112600,433553660,5970,5970,5970,5970,18
|
|
20230712,112500,433446200,5970,5980,5980,5970,604
|
|
20230712,112400,429834290,5980,5980,5980,5980,300
|
|
20230712,112300,428040290,5980,5990,5990,5980,87
|
|
20230712,112200,427519170,5980,5970,5980,5970,1184
|
|
20230712,112100,420447270,5960,5960,5960,5960,0
|
|
20230712,112000,420447270,5960,5970,5970,5960,13
|
|
20230712,111900,420369680,5960,5960,5960,5960,1
|
|
20230712,111800,420363720,5940,5940,5940,5940,0
|
|
20230712,111700,420363720,5940,5940,5940,5940,0
|
|
20230712,111600,420363720,5940,5940,5940,5940,0
|
|
20230712,111500,420363720,5940,5940,5940,5940,8
|
|
20230712,111400,420316200,5960,5960,5960,5960,0
|
|
20230712,111300,420316200,5960,5960,5960,5960,360
|
|
20230712,111200,418170600,5970,5970,5970,5970,0
|
|
20230712,111100,418170600,5970,5970,5970,5970,1
|
|
20230712,111000,418164630,5960,5950,5970,5950,249
|
|
20230712,110900,416681730,5940,5940,5940,5940,48
|
|
20230712,110800,416396610,5960,5940,5960,5940,1075
|
|
20230712,110700,409996970,5920,5940,5940,5920,1200
|
|
20230712,110600,402884490,5950,5940,5950,5940,518
|
|
20230712,110500,399802470,5940,5950,5950,5940,57
|
|
20230712,110400,399463340,5950,5960,5960,5950,6
|
|
20230712,110300,399427630,5950,5950,5960,5950,331
|
|
20230712,110200,397458170,5940,5940,5950,5940,3
|
|
20230712,110100,397440340,5950,5940,5950,5910,2498
|
|
20230712,110000,382665550,5950,5940,5950,5930,1002
|
|
20230712,105900,376722910,5950,5940,5950,5940,120
|
|
20230712,105800,376009910,5960,5950,5960,5940,2594
|
|
20230712,105700,360576580,5940,5940,5940,5940,0
|
|
20230712,105600,360576580,5940,5950,5950,5940,30
|
|
20230712,105500,360398100,5950,5930,5950,5910,1703
|
|
20230712,105400,350310810,5920,5940,5940,5920,1030
|
|
20230712,105300,344205120,5940,5940,5940,5940,215
|
|
20230712,105200,342928020,5940,5950,5950,5940,1941
|
|
20230712,105100,331398130,5940,5950,5950,5940,204
|
|
20230712,105000,330185450,5950,5950,5950,5950,59
|
|
20230712,104900,329834400,5950,5950,5950,5950,4
|
|
20230712,104800,329810600,5940,5950,5950,5940,29
|
|
20230712,104700,329638060,5950,5950,5950,5950,0
|
|
20230712,104600,329638060,5950,5950,5950,5950,77
|
|
20230712,104500,329179910,5950,5940,5950,5940,14
|
|
20230712,104400,329096650,5950,5940,5950,5940,19
|
|
20230712,104300,328983610,5950,5950,5950,5950,4
|
|
20230712,104200,328959810,5950,5950,5950,5950,49
|
|
20230712,104100,328668260,5950,5950,5950,5950,164
|
|
20230712,104000,327692460,5950,5950,5950,5950,200
|
|
20230712,103900,326502460,5940,5950,5950,5940,22
|
|
20230712,103800,326371570,5940,5950,5950,5940,259
|
|
20230712,103700,324832110,5950,5950,5950,5950,19
|
|
20230712,103600,324719060,5950,5940,5950,5940,2
|
|
20230712,103500,324707170,5940,5940,5940,5940,432
|
|
20230712,103400,322141090,5940,5940,5940,5940,0
|
|
20230712,103300,322141090,5940,5940,5940,5940,23
|
|
20230712,103200,322004470,5940,5950,5950,5940,70
|
|
20230712,103100,321588420,5950,5930,5950,5930,474
|
|
20230712,103000,318777060,5930,5950,5950,5930,751
|
|
20230712,102900,314317110,5940,5940,5940,5940,426
|
|
20230712,102800,311786670,5930,5930,5930,5930,280
|
|
20230712,102700,310126270,5940,5940,5940,5930,98
|
|
20230712,102600,309544860,5950,5940,5950,5940,19
|
|
20230712,102500,309431990,5930,5930,5930,5930,38
|
|
20230712,102400,309206650,5930,5930,5930,5930,131
|
|
20230712,102300,308429820,5930,5930,5930,5930,104
|
|
20230712,102200,307813100,5920,5930,5930,5920,26
|
|
20230712,102100,307658970,5930,5940,5940,5910,968
|
|
20230712,102000,301931720,5940,5950,5950,5940,55
|
|
20230712,101900,301604820,5960,5960,5960,5960,0
|
|
20230712,101800,301604820,5960,5960,5960,5940,1022
|
|
20230712,101700,295533700,5960,5960,5960,5960,0
|
|
20230712,101600,295533700,5960,5960,5960,5960,21
|
|
20230712,101500,295408540,5960,5960,5960,5960,5
|
|
20230712,101400,295378740,5960,5950,5960,5950,203
|
|
20230712,101300,294170690,5940,5950,5950,5940,65
|
|
20230712,101200,293784020,5950,5930,5950,5930,4042
|
|
20230712,101100,269814540,5920,5930,5930,5920,905
|
|
20230712,101000,264456800,5950,5940,5950,5920,244
|
|
20230712,100900,263009690,5940,5960,5960,5930,134
|
|
20230712,100800,262214070,5920,5920,5920,5920,766
|
|
20230712,100700,257679350,5920,5920,5920,5920,29
|
|
20230712,100600,257507670,5920,5910,5920,5910,40
|
|
20230712,100500,257270970,5920,5920,5920,5920,25
|
|
20230712,100400,257122970,5920,5910,5920,5910,181
|
|
20230712,100300,256052850,5910,5950,5950,5910,1885
|
|
20230712,100200,244896880,5950,5940,5950,5920,11
|
|
20230712,100100,244831500,5930,5940,5940,5920,6449
|
|
20230712,100000,206607880,5940,5940,5950,5940,100
|
|
20230712,095900,206013860,5940,5940,5950,5940,245
|
|
20230712,095800,204558370,5950,5950,5950,5950,5216
|
|
20230712,095700,173523170,5950,5940,5950,5930,513
|
|
20230712,095600,170478630,5950,5950,5950,5950,4
|
|
20230712,095500,170454830,5950,5950,5950,5950,33
|
|
20230712,095400,170258480,5950,5960,5960,5940,1557
|
|
20230712,095300,160999380,5970,5960,5970,5960,101
|
|
20230712,095200,160397170,5970,5960,5970,5960,617
|
|
20230712,095100,156719840,5960,5960,5960,5960,0
|
|
20230712,095000,156719840,5960,5970,5970,5960,42
|
|
20230712,094900,156469230,5970,5970,5970,5970,200
|
|
20230712,094800,155275230,5970,5960,5970,5960,220
|
|
20230712,094700,153964020,5960,5970,5970,5960,80
|
|
20230712,094600,153486470,5980,5990,5990,5980,54
|
|
20230712,094500,153163350,5990,5990,5990,5990,0
|
|
20230712,094400,153163350,5990,5990,5990,5990,21
|
|
20230712,094300,153037560,5960,5970,5970,5960,75
|
|
20230712,094200,152590140,5990,5970,5990,5970,58
|
|
20230712,094100,152243440,5970,5960,5970,5960,103
|
|
20230712,094000,151629510,5960,5960,5960,5960,270
|
|
20230712,093900,150020310,5960,5970,5970,5950,492
|
|
20230712,093800,147086580,5980,5990,5990,5980,170
|
|
20230712,093700,146068730,6000,5990,6000,5990,19
|
|
20230712,093600,145954910,5990,5960,5990,5940,2913
|
|
20230712,093500,128623790,5960,5970,5970,5960,70
|
|
20230712,093400,128206260,5970,5970,5970,5960,993
|
|
20230712,093300,122283670,5970,5970,5970,5970,220
|
|
20230712,093200,120970270,5970,5970,5970,5970,110
|
|
20230712,093100,120313570,5980,6000,6000,5970,192
|
|
20230712,093000,119165720,5970,6000,6000,5970,1297
|
|
20230712,092900,111411580,6000,6000,6000,6000,120
|
|
20230712,092800,110691580,6000,5990,6000,5990,80
|
|
20230712,092700,110212370,6000,6000,6000,6000,21
|
|
20230712,092600,110086370,6010,5980,6010,5980,465
|
|
20230712,092500,107305160,5980,5980,5980,5980,0
|
|
20230712,092400,107305160,5980,5990,5990,5970,193
|
|
20230712,092300,106151150,6030,6030,6030,6030,2
|
|
20230712,092200,106139090,6020,5990,6030,5990,1541
|
|
20230712,092100,96900840,5990,5990,6010,5980,54
|
|
20230712,092000,96577840,5990,6030,6030,5990,2211
|
|
20230712,091900,83312080,6040,6000,6040,6000,1752
|
|
20230712,091800,72792510,6000,6000,6000,6000,12
|
|
20230712,091700,72720510,6000,5990,6000,5990,2
|
|
20230712,091600,72708520,5980,6000,6000,5980,448
|
|
20230712,091500,70023100,5990,5980,6000,5970,1116
|
|
20230712,091400,63347800,5970,5990,5990,5960,382
|
|
20230712,091300,61067950,5990,5990,5990,5990,9
|
|
20230712,091200,61014040,5990,5970,5990,5970,433
|
|
20230712,091100,58425450,5970,5960,5980,5960,241
|
|
20230712,091000,56989060,5990,5970,5990,5970,31
|
|
20230712,090900,56803970,5990,5990,5990,5960,124
|
|
20230712,090800,56064160,5950,5970,6000,5950,2631
|
|
20230712,090700,40378520,5980,5980,5980,5960,89
|
|
20230712,090600,39847810,5970,5980,5980,5970,155
|
|
20230712,090500,38922410,5980,5950,5980,5950,556
|
|
20230712,090400,35607270,5970,5950,5990,5950,268
|
|
20230712,090300,34008490,5950,5970,5970,5950,1313
|
|
20230712,090200,26188280,5960,5970,6010,5960,1953
|
|
20230712,090100,14527710,5970,5980,6020,5960,654
|
|
20230712,090000,10622850,5990,5960,6010,5960,1780
|