665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200200,812754920,4570,4570,4570,4570,4209
|
|
20230712,200100,812754920,4570,4570,4570,4570,0
|
|
20230712,200000,812754920,4570,4570,4570,4570,0
|
|
20230712,195900,812754920,4570,4570,4570,4570,0
|
|
20230712,195800,812754920,4570,4570,4570,4570,0
|
|
20230712,195700,812754920,4570,4570,4570,4570,0
|
|
20230712,195600,812754920,4570,4570,4570,4570,0
|
|
20230712,195500,812754920,4570,4570,4570,4570,0
|
|
20230712,195400,812754920,4570,4570,4570,4570,0
|
|
20230712,195300,812754920,4570,4570,4570,4570,0
|
|
20230712,195200,812754920,4570,4570,4570,4570,0
|
|
20230712,195100,812754920,4570,4570,4570,4570,0
|
|
20230712,195000,812754920,4570,4570,4570,4570,0
|
|
20230712,194900,812754920,4570,4570,4570,4570,0
|
|
20230712,194800,812754920,4570,4570,4570,4570,0
|
|
20230712,194700,812754920,4570,4570,4570,4570,0
|
|
20230712,194600,812754920,4570,4570,4570,4570,0
|
|
20230712,194500,812754920,4570,4570,4570,4570,0
|
|
20230712,194400,812754920,4570,4570,4570,4570,0
|
|
20230712,194300,812754920,4570,4570,4570,4570,0
|
|
20230712,194200,812754920,4570,4570,4570,4570,0
|
|
20230712,194100,812754920,4570,4570,4570,4570,0
|
|
20230712,194000,812754920,4570,4570,4570,4570,0
|
|
20230712,193900,812754920,4570,4570,4570,4570,0
|
|
20230712,193800,812754920,4570,4570,4570,4570,0
|
|
20230712,193700,812754920,4570,4570,4570,4570,0
|
|
20230712,193600,812754920,4570,4570,4570,4570,0
|
|
20230712,193500,812754920,4570,4570,4570,4570,0
|
|
20230712,193400,812754920,4570,4570,4570,4570,0
|
|
20230712,193300,812754920,4570,4570,4570,4570,0
|
|
20230712,193200,812754920,4570,4570,4570,4570,4209
|
|
20230712,193100,812754920,4570,4570,4570,4570,0
|
|
20230712,193000,812754920,4570,4570,4570,4570,0
|
|
20230712,192900,812754920,4570,4570,4570,4570,0
|
|
20230712,192800,812754920,4570,4570,4570,4570,0
|
|
20230712,192700,812754920,4570,4570,4570,4570,0
|
|
20230712,192600,812754920,4570,4570,4570,4570,0
|
|
20230712,192500,812754920,4570,4570,4570,4570,0
|
|
20230712,192400,812754920,4570,4570,4570,4570,0
|
|
20230712,192300,812754920,4570,4570,4570,4570,0
|
|
20230712,192200,812754920,4570,4570,4570,4570,0
|
|
20230712,192100,812754920,4570,4570,4570,4570,0
|
|
20230712,192000,812754920,4570,4570,4570,4570,0
|
|
20230712,191900,812754920,4570,4570,4570,4570,0
|
|
20230712,191800,812754920,4570,4570,4570,4570,0
|
|
20230712,191700,812754920,4570,4570,4570,4570,0
|
|
20230712,191600,812754920,4570,4570,4570,4570,0
|
|
20230712,191500,812754920,4570,4570,4570,4570,0
|
|
20230712,191400,812754920,4570,4570,4570,4570,0
|
|
20230712,191300,812754920,4570,4570,4570,4570,0
|
|
20230712,191200,812754920,4570,4570,4570,4570,0
|
|
20230712,191100,812754920,4570,4570,4570,4570,0
|
|
20230712,191000,812754920,4570,4570,4570,4570,0
|
|
20230712,190900,812754920,4570,4570,4570,4570,0
|
|
20230712,190800,812754920,4570,4570,4570,4570,0
|
|
20230712,190700,812754920,4570,4570,4570,4570,0
|
|
20230712,190600,812754920,4570,4570,4570,4570,0
|
|
20230712,190500,812754920,4570,4570,4570,4570,0
|
|
20230712,190400,812754920,4570,4570,4570,4570,0
|
|
20230712,190300,812754920,4570,4570,4570,4570,0
|
|
20230712,190200,812754920,4570,4570,4570,4570,4209
|
|
20230712,190100,812754920,4570,4570,4570,4570,0
|
|
20230712,190000,812754920,4570,4570,4570,4570,0
|
|
20230712,185900,812754920,4570,4570,4570,4570,0
|
|
20230712,185800,812754920,4570,4570,4570,4570,0
|
|
20230712,185700,812754920,4570,4570,4570,4570,0
|
|
20230712,185600,812754920,4570,4570,4570,4570,0
|
|
20230712,185500,812754920,4570,4570,4570,4570,0
|
|
20230712,185400,812754920,4570,4570,4570,4570,0
|
|
20230712,185300,812754920,4570,4570,4570,4570,0
|
|
20230712,185200,812754920,4570,4570,4570,4570,0
|
|
20230712,185100,812754920,4570,4570,4570,4570,0
|
|
20230712,185000,812754920,4570,4570,4570,4570,0
|
|
20230712,184900,812754920,4570,4570,4570,4570,0
|
|
20230712,184800,812754920,4570,4570,4570,4570,0
|
|
20230712,184700,812754920,4570,4570,4570,4570,0
|
|
20230712,184600,812754920,4570,4570,4570,4570,0
|
|
20230712,184500,812754920,4570,4570,4570,4570,0
|
|
20230712,184400,812754920,4570,4570,4570,4570,0
|
|
20230712,184300,812754920,4570,4570,4570,4570,0
|
|
20230712,184200,812754920,4570,4570,4570,4570,0
|
|
20230712,184100,812754920,4570,4570,4570,4570,0
|
|
20230712,184000,812754920,4570,4570,4570,4570,0
|
|
20230712,183900,812754920,4570,4570,4570,4570,0
|
|
20230712,183800,812754920,4570,4570,4570,4570,0
|
|
20230712,183700,812754920,4570,4570,4570,4570,0
|
|
20230712,183600,812754920,4570,4570,4570,4570,0
|
|
20230712,183500,812754920,4570,4570,4570,4570,0
|
|
20230712,183400,812754920,4570,4570,4570,4570,0
|
|
20230712,183300,812754920,4570,4570,4570,4570,0
|
|
20230712,183200,812754920,4570,4570,4570,4570,4209
|
|
20230712,183100,812754920,4570,4570,4570,4570,0
|
|
20230712,183000,812754920,4570,4570,4570,4570,0
|
|
20230712,182900,812754920,4570,4570,4570,4570,0
|
|
20230712,182800,812754920,4570,4570,4570,4570,0
|
|
20230712,182700,812754920,4570,4570,4570,4570,0
|
|
20230712,182600,812754920,4570,4570,4570,4570,0
|
|
20230712,182500,812754920,4570,4570,4570,4570,0
|
|
20230712,182400,812754920,4570,4570,4570,4570,0
|
|
20230712,182300,812754920,4570,4570,4570,4570,0
|
|
20230712,182200,812754920,4570,4570,4570,4570,0
|
|
20230712,182100,812754920,4570,4570,4570,4570,0
|
|
20230712,182000,812754920,4570,4570,4570,4570,0
|
|
20230712,181900,812754920,4570,4570,4570,4570,0
|
|
20230712,181800,812754920,4570,4570,4570,4570,0
|
|
20230712,181700,812754920,4570,4570,4570,4570,0
|
|
20230712,181600,812754920,4570,4570,4570,4570,0
|
|
20230712,181500,812754920,4570,4570,4570,4570,0
|
|
20230712,181400,812754920,4570,4570,4570,4570,0
|
|
20230712,181300,812754920,4570,4570,4570,4570,0
|
|
20230712,181200,812754920,4570,4570,4570,4570,0
|
|
20230712,181100,812754920,4570,4570,4570,4570,0
|
|
20230712,181000,812754920,4570,4570,4570,4570,0
|
|
20230712,180900,812754920,4570,4570,4570,4570,0
|
|
20230712,180800,812754920,4570,4570,4570,4570,0
|
|
20230712,180700,812754920,4570,4570,4570,4570,0
|
|
20230712,180600,812754920,4570,4570,4570,4570,0
|
|
20230712,180500,812754920,4570,4570,4570,4570,0
|
|
20230712,180400,812754920,4570,4570,4570,4570,0
|
|
20230712,180300,812754920,4570,4570,4570,4570,0
|
|
20230712,180200,812754920,4570,4570,4570,4570,4209
|
|
20230712,180100,812754920,4570,4570,4570,4570,0
|
|
20230712,180000,812754920,4570,4570,4570,4570,0
|
|
20230712,175900,812754920,4570,4570,4570,4570,0
|
|
20230712,175800,812754920,4570,4570,4570,4570,0
|
|
20230712,175700,812754920,4570,4570,4570,4570,0
|
|
20230712,175600,812754920,4570,4570,4570,4570,0
|
|
20230712,175500,812754920,4570,4570,4570,4570,0
|
|
20230712,175400,812754920,4570,4570,4570,4570,0
|
|
20230712,175300,812754920,4570,4570,4570,4570,0
|
|
20230712,175200,812754920,4570,4570,4570,4570,0
|
|
20230712,175100,812754920,4570,4570,4570,4570,0
|
|
20230712,175000,812754920,4570,4570,4570,4570,0
|
|
20230712,174900,812754920,4570,4570,4570,4570,0
|
|
20230712,174800,812754920,4570,4570,4570,4570,0
|
|
20230712,174700,812754920,4570,4570,4570,4570,0
|
|
20230712,174600,812754920,4570,4570,4570,4570,0
|
|
20230712,174500,812754920,4570,4570,4570,4570,0
|
|
20230712,174400,812754920,4570,4570,4570,4570,0
|
|
20230712,174300,812754920,4570,4570,4570,4570,0
|
|
20230712,174200,812754920,4570,4570,4570,4570,0
|
|
20230712,174100,812754920,4570,4570,4570,4570,0
|
|
20230712,174000,812754920,4570,4570,4570,4570,0
|
|
20230712,173900,812754920,4570,4570,4570,4570,0
|
|
20230712,173800,812754920,4570,4570,4570,4570,0
|
|
20230712,173700,812754920,4570,4570,4570,4570,0
|
|
20230712,173600,812754920,4570,4570,4570,4570,0
|
|
20230712,173500,812754920,4570,4570,4570,4570,0
|
|
20230712,173400,812754920,4570,4570,4570,4570,0
|
|
20230712,173300,812754920,4570,4570,4570,4570,0
|
|
20230712,173200,812754920,4570,4570,4570,4570,4209
|
|
20230712,173100,812754920,4570,4570,4570,4570,0
|
|
20230712,173000,812754920,4570,4570,4570,4570,0
|
|
20230712,172900,812754920,4570,4570,4570,4570,0
|
|
20230712,172800,812754920,4570,4570,4570,4570,0
|
|
20230712,172700,812754920,4570,4570,4570,4570,0
|
|
20230712,172600,812754920,4570,4570,4570,4570,0
|
|
20230712,172500,812754920,4570,4570,4570,4570,0
|
|
20230712,172400,812754920,4570,4570,4570,4570,0
|
|
20230712,172300,812754920,4570,4570,4570,4570,0
|
|
20230712,172200,812754920,4570,4570,4570,4570,0
|
|
20230712,172100,812754920,4570,4570,4570,4570,0
|
|
20230712,172000,812754920,4570,4570,4570,4570,0
|
|
20230712,171900,812754920,4570,4570,4570,4570,0
|
|
20230712,171800,812754920,4570,4570,4570,4570,0
|
|
20230712,171700,812754920,4570,4570,4570,4570,0
|
|
20230712,171600,812754920,4570,4570,4570,4570,0
|
|
20230712,171500,812754920,4570,4570,4570,4570,0
|
|
20230712,171400,812754920,4570,4570,4570,4570,0
|
|
20230712,171300,812754920,4570,4570,4570,4570,0
|
|
20230712,171200,812754920,4570,4570,4570,4570,0
|
|
20230712,171100,812754920,4570,4570,4570,4570,0
|
|
20230712,171000,812754920,4570,4570,4570,4570,0
|
|
20230712,170900,812754920,4570,4570,4570,4570,0
|
|
20230712,170800,812754920,4570,4570,4570,4570,0
|
|
20230712,170700,812754920,4570,4570,4570,4570,0
|
|
20230712,170600,812754920,4570,4570,4570,4570,0
|
|
20230712,170500,812754920,4570,4570,4570,4570,0
|
|
20230712,170400,812754920,4570,4570,4570,4570,0
|
|
20230712,170300,812754920,4570,4570,4570,4570,0
|
|
20230712,170200,812754920,4570,4570,4570,4570,4209
|
|
20230712,170100,812754920,4570,4570,4570,4570,0
|
|
20230712,170000,812754920,4570,4570,4570,4570,0
|
|
20230712,165900,812754920,4570,4570,4570,4570,0
|
|
20230712,165800,812754920,4570,4570,4570,4570,0
|
|
20230712,165700,812754920,4570,4570,4570,4570,0
|
|
20230712,165600,812754920,4570,4570,4570,4570,0
|
|
20230712,165500,812754920,4570,4570,4570,4570,0
|
|
20230712,165400,812754920,4570,4570,4570,4570,0
|
|
20230712,165300,812754920,4570,4570,4570,4570,0
|
|
20230712,165200,812754920,4570,4570,4570,4570,0
|
|
20230712,165100,812754920,4570,4570,4570,4570,0
|
|
20230712,165000,812754920,4570,4570,4570,4570,0
|
|
20230712,164900,812754920,4570,4570,4570,4570,0
|
|
20230712,164800,812754920,4570,4570,4570,4570,0
|
|
20230712,164700,812754920,4570,4570,4570,4570,0
|
|
20230712,164600,812754920,4570,4570,4570,4570,0
|
|
20230712,164500,812754920,4570,4570,4570,4570,0
|
|
20230712,164400,812754920,4570,4570,4570,4570,0
|
|
20230712,164300,812754920,4570,4570,4570,4570,0
|
|
20230712,164200,812754920,4570,4570,4570,4570,0
|
|
20230712,164100,812754920,4570,4570,4570,4570,0
|
|
20230712,164000,812754920,4570,4570,4570,4570,0
|
|
20230712,163900,812754920,4570,4570,4570,4570,0
|
|
20230712,163800,812754920,4570,4570,4570,4570,0
|
|
20230712,163700,812754920,4570,4570,4570,4570,0
|
|
20230712,163600,812754920,4570,4570,4570,4570,0
|
|
20230712,163500,812754920,4570,4570,4570,4570,0
|
|
20230712,163400,812754920,4570,4570,4570,4570,0
|
|
20230712,163300,812754920,4570,4570,4570,4570,0
|
|
20230712,163200,812754920,4570,4570,4570,4570,4209
|
|
20230712,163100,812754920,4570,4570,4570,4570,0
|
|
20230712,163000,812754920,4570,4570,4570,4570,0
|
|
20230712,162900,812754920,4570,4570,4570,4570,0
|
|
20230712,162800,812754920,4570,4570,4570,4570,0
|
|
20230712,162700,812754920,4570,4570,4570,4570,0
|
|
20230712,162600,812754920,4570,4570,4570,4570,0
|
|
20230712,162500,812754920,4570,4570,4570,4570,0
|
|
20230712,162400,812754920,4570,4570,4570,4570,0
|
|
20230712,162300,812754920,4570,4570,4570,4570,0
|
|
20230712,162200,812754920,4570,4570,4570,4570,0
|
|
20230712,162100,812754920,4570,4570,4570,4570,0
|
|
20230712,162000,812754920,4570,4570,4570,4570,0
|
|
20230712,161900,812754920,4570,4570,4570,4570,0
|
|
20230712,161800,812754920,4570,4570,4570,4570,0
|
|
20230712,161700,812754920,4570,4570,4570,4570,0
|
|
20230712,161600,812754920,4570,4570,4570,4570,0
|
|
20230712,161500,812754920,4570,4570,4570,4570,0
|
|
20230712,161400,812754920,4570,4570,4570,4570,0
|
|
20230712,161300,812754920,4570,4570,4570,4570,0
|
|
20230712,161200,812754920,4570,4570,4570,4570,0
|
|
20230712,161100,812754920,4570,4570,4570,4570,0
|
|
20230712,161000,812754920,4570,4570,4570,4570,0
|
|
20230712,160900,812754920,4570,4570,4570,4570,0
|
|
20230712,160800,812754920,4570,4570,4570,4570,0
|
|
20230712,160700,812754920,4570,4570,4570,4570,0
|
|
20230712,160600,812754920,4570,4570,4570,4570,0
|
|
20230712,160500,812754920,4570,4570,4570,4570,0
|
|
20230712,160400,812754920,4570,4570,4570,4570,0
|
|
20230712,160300,812754920,4570,4570,4570,4570,0
|
|
20230712,160200,812754920,4570,4570,4570,4570,4209
|
|
20230712,160100,812754920,4570,4570,4570,4570,0
|
|
20230712,160000,812754920,4570,4570,4570,4570,0
|
|
20230712,155900,812754920,4570,4570,4570,4570,0
|
|
20230712,155800,812754920,4570,4570,4570,4570,0
|
|
20230712,155700,812754920,4570,4570,4570,4570,0
|
|
20230712,155600,812754920,4570,4570,4570,4570,0
|
|
20230712,155500,812754920,4570,4570,4570,4570,0
|
|
20230712,155400,812754920,4570,4570,4570,4570,0
|
|
20230712,155300,812754920,4570,4570,4570,4570,0
|
|
20230712,155200,812754920,4570,4570,4570,4570,0
|
|
20230712,155100,812754920,4570,4570,4570,4570,0
|
|
20230712,155000,812754920,4570,4570,4570,4570,0
|
|
20230712,154900,812754920,4570,4570,4570,4570,0
|
|
20230712,154800,812754920,4570,4570,4570,4570,0
|
|
20230712,154700,812754920,4570,4570,4570,4570,0
|
|
20230712,154600,812754920,4570,4570,4570,4570,0
|
|
20230712,154500,812754920,4570,4570,4570,4570,0
|
|
20230712,154400,812754920,4570,4570,4570,4570,0
|
|
20230712,154300,812754920,4570,4570,4570,4570,0
|
|
20230712,154200,812754920,4570,4570,4570,4570,0
|
|
20230712,154100,812754920,4570,4570,4570,4570,0
|
|
20230712,154000,812754920,4570,4570,4570,4570,0
|
|
20230712,153900,812754920,4570,4570,4570,4570,0
|
|
20230712,153800,812754920,4570,4570,4570,4570,0
|
|
20230712,153700,812754920,4570,4570,4570,4570,0
|
|
20230712,153600,812754920,4570,4570,4570,4570,0
|
|
20230712,153500,812754920,4570,4570,4570,4570,0
|
|
20230712,153400,812754920,4570,4570,4570,4570,0
|
|
20230712,153300,812754920,4570,4570,4570,4570,0
|
|
20230712,153200,812754920,4570,4570,4570,4570,4209
|
|
20230712,153100,812754920,4570,4570,4570,4570,0
|
|
20230712,153000,812754920,4570,4570,4570,4570,4209
|
|
20230712,152900,793519790,4595,4595,4595,4595,0
|
|
20230712,152800,793519790,4595,4595,4595,4595,0
|
|
20230712,152700,793519790,4595,4595,4595,4595,0
|
|
20230712,152600,793519790,4595,4595,4595,4595,0
|
|
20230712,152500,793519790,4595,4595,4595,4595,0
|
|
20230712,152400,793519790,4595,4595,4595,4595,0
|
|
20230712,152300,793519790,4595,4595,4595,4595,0
|
|
20230712,152200,793519790,4595,4595,4595,4595,0
|
|
20230712,152100,793519790,4595,4595,4595,4595,0
|
|
20230712,152000,793519790,4595,4595,4595,4595,0
|
|
20230712,151900,793519790,4595,4570,4595,4565,472
|
|
20230712,151800,791360515,4560,4565,4565,4560,229
|
|
20230712,151700,790315990,4570,4570,4570,4570,300
|
|
20230712,151600,788944990,4570,4570,4570,4570,1
|
|
20230712,151500,788940420,4565,4565,4565,4565,101
|
|
20230712,151400,788479355,4565,4565,4565,4560,956
|
|
20230712,151300,784115880,4570,4570,4570,4570,0
|
|
20230712,151200,784115880,4570,4570,4570,4570,350
|
|
20230712,151100,782516380,4570,4570,4570,4570,1156
|
|
20230712,151000,777233460,4570,4565,4570,4555,2374
|
|
20230712,150900,766418845,4570,4570,4570,4570,0
|
|
20230712,150800,766418845,4570,4575,4575,4570,177
|
|
20230712,150700,765609925,4575,4570,4575,4570,7
|
|
20230712,150600,765577930,4575,4570,4575,4570,51
|
|
20230712,150500,765344855,4570,4575,4575,4570,352
|
|
20230712,150400,763736205,4570,4565,4570,4565,827
|
|
20230712,150300,759958825,4565,4565,4565,4565,0
|
|
20230712,150200,759958825,4565,4565,4565,4565,0
|
|
20230712,150100,759958825,4565,4565,4565,4565,1
|
|
20230712,150000,759954260,4560,4555,4560,4555,1270
|
|
20230712,145900,754167855,4560,4560,4560,4560,12
|
|
20230712,145800,754113135,4565,4560,4565,4560,175
|
|
20230712,145700,753314760,4565,4565,4565,4565,0
|
|
20230712,145600,753314760,4565,4555,4565,4555,724
|
|
20230712,145500,750012830,4560,4560,4560,4560,100
|
|
20230712,145400,749556830,4570,4570,4570,4570,0
|
|
20230712,145300,749556830,4570,4570,4570,4570,0
|
|
20230712,145200,749556830,4570,4570,4570,4570,0
|
|
20230712,145100,749556830,4570,4570,4570,4570,1
|
|
20230712,145000,749552260,4550,4555,4555,4550,2683
|
|
20230712,144900,737338695,4570,4570,4570,4570,291
|
|
20230712,144800,736008825,4555,4555,4555,4555,1208
|
|
20230712,144700,730506385,4555,4560,4560,4555,200
|
|
20230712,144600,729595135,4570,4570,4570,4570,0
|
|
20230712,144500,729595135,4570,4570,4570,4570,0
|
|
20230712,144400,729595135,4570,4570,4570,4570,4
|
|
20230712,144300,729576855,4570,4570,4570,4570,0
|
|
20230712,144200,729576855,4570,4570,4570,4570,0
|
|
20230712,144100,729576855,4570,4570,4570,4570,100
|
|
20230712,144000,729119855,4575,4575,4575,4575,0
|
|
20230712,143900,729119855,4575,4575,4575,4575,1
|
|
20230712,143800,729115280,4555,4580,4580,4555,116
|
|
20230712,143700,728586795,4580,4580,4580,4580,0
|
|
20230712,143600,728586795,4580,4580,4580,4580,0
|
|
20230712,143500,728586795,4580,4580,4580,4580,1
|
|
20230712,143400,728582215,4555,4555,4555,4555,483
|
|
20230712,143300,726382150,4580,4580,4580,4580,0
|
|
20230712,143200,726382150,4580,4580,4580,4580,0
|
|
20230712,143100,726382150,4580,4580,4580,4580,5
|
|
20230712,143000,726359250,4555,4555,4555,4555,1
|
|
20230712,142900,726354695,4580,4580,4580,4580,0
|
|
20230712,142800,726354695,4580,4580,4580,4550,1024
|
|
20230712,142700,721695165,4580,4580,4580,4580,0
|
|
20230712,142600,721695165,4580,4580,4580,4580,0
|
|
20230712,142500,721695165,4580,4580,4580,4580,383
|
|
20230712,142400,719941025,4580,4580,4580,4580,0
|
|
20230712,142300,719941025,4580,4580,4580,4580,7
|
|
20230712,142200,719908965,4580,4580,4580,4540,2102
|
|
20230712,142100,710362700,4545,4570,4570,4545,7199
|
|
20230712,142000,677586320,4570,4570,4570,4570,706
|
|
20230712,141900,674359900,4585,4585,4585,4585,0
|
|
20230712,141800,674359900,4585,4585,4585,4585,0
|
|
20230712,141700,674359900,4585,4585,4585,4585,1
|
|
20230712,141600,674355315,4590,4590,4590,4590,2
|
|
20230712,141500,674346135,4590,4590,4590,4590,2
|
|
20230712,141400,674336955,4595,4595,4595,4595,0
|
|
20230712,141300,674336955,4595,4595,4595,4595,0
|
|
20230712,141200,674336955,4595,4595,4595,4595,2
|
|
20230712,141100,674327765,4595,4595,4595,4595,0
|
|
20230712,141000,674327765,4595,4595,4595,4595,0
|
|
20230712,140900,674327765,4595,4570,4595,4570,801
|
|
20230712,140800,670667170,4595,4595,4595,4595,0
|
|
20230712,140700,670667170,4595,4595,4595,4595,1
|
|
20230712,140600,670662575,4575,4575,4575,4575,410
|
|
20230712,140500,668786825,4575,4580,4580,4575,112
|
|
20230712,140400,668274365,4580,4575,4580,4570,917
|
|
20230712,140300,664080720,4580,4580,4580,4580,0
|
|
20230712,140200,664080720,4580,4580,4580,4580,0
|
|
20230712,140100,664080720,4580,4590,4590,4580,1589
|
|
20230712,140000,656793090,4590,4590,4590,4590,0
|
|
20230712,135900,656793090,4590,4590,4590,4590,0
|
|
20230712,135800,656793090,4590,4590,4590,4590,0
|
|
20230712,135700,656793090,4590,4590,4590,4590,1
|
|
20230712,135600,656788500,4580,4580,4580,4580,85
|
|
20230712,135500,656399200,4590,4590,4590,4590,10
|
|
20230712,135400,656353300,4590,4590,4590,4590,0
|
|
20230712,135300,656353300,4590,4590,4590,4590,0
|
|
20230712,135200,656353300,4590,4590,4590,4590,0
|
|
20230712,135100,656353300,4590,4590,4590,4590,1
|
|
20230712,135000,656348710,4585,4580,4585,4580,2273
|
|
20230712,134900,645929950,4575,4575,4575,4575,5
|
|
20230712,134800,645907075,4580,4580,4580,4580,1
|
|
20230712,134700,645902495,4575,4570,4575,4570,177
|
|
20230712,134600,645092785,4575,4565,4575,4565,143
|
|
20230712,134500,644439970,4575,4575,4580,4575,1249
|
|
20230712,134400,638724325,4575,4575,4575,4575,10
|
|
20230712,134300,638678575,4575,4575,4575,4575,1
|
|
20230712,134200,638674000,4565,4565,4565,4565,1298
|
|
20230712,134100,632748630,4575,4575,4575,4575,0
|
|
20230712,134000,632748630,4575,4575,4575,4575,21
|
|
20230712,133900,632652555,4560,4570,4570,4560,4012
|
|
20230712,133800,614357095,4575,4575,4575,4575,0
|
|
20230712,133700,614357095,4575,4575,4575,4575,42
|
|
20230712,133600,614164945,4575,4575,4575,4575,69
|
|
20230712,133500,613849270,4575,4575,4575,4570,208
|
|
20230712,133400,612897675,4575,4575,4575,4575,1
|
|
20230712,133300,612893100,4570,4570,4570,4570,413
|
|
20230712,133200,611005690,4570,4570,4570,4560,2484
|
|
20230712,133100,599678310,4570,4570,4570,4570,35
|
|
20230712,133000,599518360,4570,4570,4570,4570,20
|
|
20230712,132900,599426960,4570,4560,4570,4560,166
|
|
20230712,132800,598669990,4560,4560,4560,4560,0
|
|
20230712,132700,598669990,4560,4565,4565,4560,226
|
|
20230712,132600,597638315,4570,4570,4570,4570,0
|
|
20230712,132500,597638315,4570,4570,4570,4570,0
|
|
20230712,132400,597638315,4570,4570,4570,4570,0
|
|
20230712,132300,597638315,4570,4570,4570,4570,0
|
|
20230712,132200,597638315,4570,4570,4570,4570,1
|
|
20230712,132100,597633745,4560,4565,4565,4560,231
|
|
20230712,132000,596580330,4565,4565,4565,4565,0
|
|
20230712,131900,596580330,4565,4560,4565,4560,92
|
|
20230712,131800,596160355,4560,4565,4565,4560,896
|
|
20230712,131700,592070270,4565,4570,4570,4565,873
|
|
20230712,131600,588080815,4570,4570,4570,4570,62
|
|
20230712,131500,587797475,4570,4570,4570,4570,1
|
|
20230712,131400,587792905,4575,4565,4575,4565,982
|
|
20230712,131300,583302820,4565,4565,4565,4565,174
|
|
20230712,131200,582508510,4565,4565,4565,4565,0
|
|
20230712,131100,582508510,4565,4565,4565,4565,1
|
|
20230712,131000,582503945,4560,4560,4560,4560,419
|
|
20230712,130900,580593305,4555,4555,4555,4555,0
|
|
20230712,130800,580593305,4555,4555,4555,4555,0
|
|
20230712,130700,580593305,4555,4555,4555,4555,0
|
|
20230712,130600,580593305,4555,4580,4580,4555,7521
|
|
20230712,130500,546243965,4575,4575,4575,4575,20
|
|
20230712,130400,546152465,4580,4580,4580,4580,2
|
|
20230712,130300,546143305,4585,4585,4585,4585,0
|
|
20230712,130200,546143305,4585,4585,4585,4585,0
|
|
20230712,130100,546143305,4585,4585,4585,4585,0
|
|
20230712,130000,546143305,4585,4585,4585,4585,0
|
|
20230712,125900,546143305,4585,4585,4585,4585,100
|
|
20230712,125800,545684805,4585,4585,4585,4585,0
|
|
20230712,125700,545684805,4585,4585,4585,4585,0
|
|
20230712,125600,545684805,4585,4570,4585,4570,8
|
|
20230712,125500,545648230,4585,4585,4585,4585,2
|
|
20230712,125400,545639060,4585,4580,4585,4580,467
|
|
20230712,125300,543500145,4585,4585,4585,4585,0
|
|
20230712,125200,543500145,4585,4585,4585,4585,10
|
|
20230712,125100,543454295,4590,4590,4590,4590,51
|
|
20230712,125000,543220205,4580,4580,4580,4580,0
|
|
20230712,124900,543220205,4580,4580,4580,4580,694
|
|
20230712,124800,540041685,4570,4580,4580,4570,131
|
|
20230712,124700,539443005,4570,4570,4570,4570,0
|
|
20230712,124600,539443005,4570,4570,4570,4570,12
|
|
20230712,124500,539388165,4570,4570,4570,4570,0
|
|
20230712,124400,539388165,4570,4570,4570,4570,440
|
|
20230712,124300,537377365,4580,4570,4580,4565,261
|
|
20230712,124200,536185530,4570,4580,4580,4570,719
|
|
20230712,124100,532899650,4580,4580,4580,4580,0
|
|
20230712,124000,532899650,4580,4580,4580,4580,0
|
|
20230712,123900,532899650,4580,4580,4580,4580,0
|
|
20230712,123800,532899650,4580,4580,4580,4580,0
|
|
20230712,123700,532899650,4580,4580,4580,4580,0
|
|
20230712,123600,532899650,4580,4580,4580,4580,18
|
|
20230712,123500,532817210,4580,4580,4580,4580,1
|
|
20230712,123400,532812630,4565,4585,4585,4565,8397
|
|
20230712,123300,494394930,4590,4590,4590,4590,10
|
|
20230712,123200,494349030,4590,4590,4590,4590,4
|
|
20230712,123100,494330670,4590,4590,4590,4590,1
|
|
20230712,123000,494326080,4585,4585,4585,4585,0
|
|
20230712,122900,494326080,4585,4585,4585,4585,100
|
|
20230712,122800,493867580,4585,4590,4590,4585,1018
|
|
20230712,122700,489200045,4590,4590,4590,4590,0
|
|
20230712,122600,489200045,4590,4590,4590,4590,0
|
|
20230712,122500,489200045,4590,4590,4590,4590,0
|
|
20230712,122400,489200045,4590,4590,4590,4590,0
|
|
20230712,122300,489200045,4590,4590,4590,4590,0
|
|
20230712,122200,489200045,4590,4590,4590,4590,100
|
|
20230712,122100,488741045,4590,4590,4590,4590,2
|
|
20230712,122000,488731865,4585,4585,4585,4585,543
|
|
20230712,121900,486242210,4590,4590,4590,4590,0
|
|
20230712,121800,486242210,4590,4590,4590,4590,0
|
|
20230712,121700,486242210,4590,4595,4595,4590,251
|
|
20230712,121600,485090115,4595,4595,4595,4595,0
|
|
20230712,121500,485090115,4595,4595,4595,4595,0
|
|
20230712,121400,485090115,4595,4595,4595,4595,0
|
|
20230712,121300,485090115,4595,4595,4595,4595,0
|
|
20230712,121200,485090115,4595,4590,4595,4590,150
|
|
20230712,121100,484401515,4590,4590,4590,4590,425
|
|
20230712,121000,482450765,4595,4590,4595,4590,576
|
|
20230712,120900,479806920,4590,4590,4590,4590,30
|
|
20230712,120800,479669220,4590,4590,4590,4590,0
|
|
20230712,120700,479669220,4590,4590,4590,4590,521
|
|
20230712,120600,477277830,4590,4590,4590,4590,0
|
|
20230712,120500,477277830,4590,4590,4590,4590,849
|
|
20230712,120400,473380920,4590,4590,4590,4590,361
|
|
20230712,120300,471723930,4585,4585,4585,4585,0
|
|
20230712,120200,471723930,4585,4585,4585,4585,0
|
|
20230712,120100,471723930,4585,4585,4585,4585,200
|
|
20230712,120000,470806930,4585,4585,4585,4585,0
|
|
20230712,115900,470806930,4585,4585,4585,4585,0
|
|
20230712,115800,470806930,4585,4585,4585,4585,1
|
|
20230712,115700,470802345,4580,4580,4580,4580,48
|
|
20230712,115600,470582505,4585,4580,4585,4580,4
|
|
20230712,115500,470564180,4585,4585,4585,4585,700
|
|
20230712,115400,467354680,4585,4580,4585,4580,26
|
|
20230712,115300,467235575,4585,4585,4585,4585,0
|
|
20230712,115200,467235575,4585,4585,4585,4585,1
|
|
20230712,115100,467230990,4580,4580,4580,4580,140
|
|
20230712,115000,466589790,4580,4575,4580,4575,13
|
|
20230712,114900,466530300,4580,4580,4580,4580,0
|
|
20230712,114800,466530300,4580,4580,4580,4575,483
|
|
20230712,114700,464320560,4575,4575,4575,4575,1020
|
|
20230712,114600,459654060,4580,4575,4580,4575,973
|
|
20230712,114500,455202580,4575,4575,4575,4575,1
|
|
20230712,114400,455198005,4585,4585,4585,4580,20
|
|
20230712,114300,455106355,4585,4580,4585,4580,11
|
|
20230712,114200,455055970,4585,4580,4585,4580,100
|
|
20230712,114100,454597875,4580,4575,4580,4575,131
|
|
20230712,114000,453998045,4575,4580,4580,4575,490
|
|
20230712,113900,451753895,4580,4575,4580,4575,101
|
|
20230712,113800,451291815,4585,4585,4585,4585,0
|
|
20230712,113700,451291815,4585,4585,4585,4585,0
|
|
20230712,113600,451291815,4585,4585,4585,4585,11
|
|
20230712,113500,451241380,4585,4585,4585,4585,1
|
|
20230712,113400,451236795,4580,4580,4580,4580,334
|
|
20230712,113300,449707075,4575,4575,4575,4575,27
|
|
20230712,113200,449583550,4575,4575,4580,4575,786
|
|
20230712,113100,445987595,4585,4585,4585,4585,65
|
|
20230712,113000,445689570,4575,4575,4575,4570,107
|
|
20230712,112900,445200550,4575,4575,4575,4575,96
|
|
20230712,112800,444761350,4575,4585,4585,4575,213
|
|
20230712,112700,443786765,4590,4590,4590,4590,0
|
|
20230712,112600,443786765,4590,4590,4590,4590,0
|
|
20230712,112500,443786765,4590,4590,4590,4590,0
|
|
20230712,112400,443786765,4590,4580,4590,4575,1750
|
|
20230712,112300,435780445,4590,4580,4590,4580,1468
|
|
20230712,112200,429056995,4590,4580,4590,4580,5
|
|
20230712,112100,429034075,4590,4590,4590,4580,405
|
|
20230712,112000,427179145,4585,4585,4585,4585,0
|
|
20230712,111900,427179145,4585,4585,4585,4585,105
|
|
20230712,111800,426697720,4590,4585,4595,4585,1031
|
|
20230712,111700,421970570,4595,4595,4595,4595,0
|
|
20230712,111600,421970570,4595,4595,4595,4595,100
|
|
20230712,111500,421511070,4595,4580,4595,4580,2171
|
|
20230712,111400,411567875,4585,4585,4585,4585,500
|
|
20230712,111300,409275375,4585,4585,4585,4585,200
|
|
20230712,111200,408358375,4595,4595,4595,4595,0
|
|
20230712,111100,408358375,4595,4595,4595,4595,0
|
|
20230712,111000,408358375,4595,4595,4595,4595,5
|
|
20230712,110900,408335400,4595,4595,4595,4595,0
|
|
20230712,110800,408335400,4595,4595,4595,4585,411
|
|
20230712,110700,406450885,4595,4585,4595,4585,1631
|
|
20230712,110600,398972740,4595,4590,4595,4590,1164
|
|
20230712,110500,393629975,4595,4600,4600,4595,300
|
|
20230712,110400,392251430,4600,4605,4605,4600,107
|
|
20230712,110300,391759195,4605,4605,4605,4605,0
|
|
20230712,110200,391759195,4605,4605,4605,4605,2097
|
|
20230712,110100,382102510,4610,4610,4610,4610,0
|
|
20230712,110000,382102510,4610,4610,4610,4610,1
|
|
20230712,105900,382097900,4600,4610,4610,4600,55
|
|
20230712,105800,381844360,4610,4610,4610,4610,13
|
|
20230712,105700,381784430,4610,4615,4615,4610,119
|
|
20230712,105600,381235835,4600,4600,4600,4600,223
|
|
20230712,105500,380210035,4595,4595,4595,4595,0
|
|
20230712,105400,380210035,4595,4595,4595,4595,657
|
|
20230712,105300,377191120,4595,4595,4595,4595,172
|
|
20230712,105200,376400780,4600,4600,4600,4600,0
|
|
20230712,105100,376400780,4600,4605,4605,4600,1123
|
|
20230712,105000,371234405,4620,4620,4620,4620,0
|
|
20230712,104900,371234405,4620,4610,4620,4610,14
|
|
20230712,104800,371169775,4620,4620,4620,4620,1
|
|
20230712,104700,371165155,4605,4605,4605,4605,0
|
|
20230712,104600,371165155,4605,4605,4605,4605,33
|
|
20230712,104500,371013190,4620,4620,4620,4620,1
|
|
20230712,104400,371008570,4600,4600,4600,4600,10
|
|
20230712,104300,370962570,4620,4620,4620,4620,0
|
|
20230712,104200,370962570,4620,4600,4620,4600,595
|
|
20230712,104100,368225550,4600,4600,4600,4600,0
|
|
20230712,104000,368225550,4600,4600,4600,4595,718
|
|
20230712,103900,364926165,4595,4595,4595,4595,318
|
|
20230712,103800,363464955,4600,4605,4605,4600,91
|
|
20230712,103700,363046350,4625,4600,4625,4600,326
|
|
20230712,103600,361546725,4600,4625,4625,4600,509
|
|
20230712,103500,359205100,4625,4625,4625,4625,3
|
|
20230712,103400,359191225,4595,4595,4595,4595,0
|
|
20230712,103300,359191225,4595,4595,4595,4595,10
|
|
20230712,103200,359145275,4625,4625,4625,4625,1
|
|
20230712,103100,359140650,4600,4600,4600,4600,0
|
|
20230712,103000,359140650,4600,4640,4640,4600,261
|
|
20230712,102900,357937600,4640,4640,4640,4640,1
|
|
20230712,102800,357932960,4615,4615,4615,4615,797
|
|
20230712,102700,354254805,4615,4615,4615,4615,0
|
|
20230712,102600,354254805,4615,4615,4615,4615,5
|
|
20230712,102500,354231730,4615,4590,4615,4580,2184
|
|
20230712,102400,344215150,4595,4605,4605,4595,579
|
|
20230712,102300,341553610,4600,4600,4600,4600,481
|
|
20230712,102200,339341010,4600,4605,4605,4600,631
|
|
20230712,102100,336436990,4615,4620,4620,4610,1770
|
|
20230712,102000,328264780,4645,4645,4645,4645,0
|
|
20230712,101900,328264780,4645,4645,4645,4645,0
|
|
20230712,101800,328264780,4645,4645,4645,4645,0
|
|
20230712,101700,328264780,4645,4645,4645,4645,1
|
|
20230712,101600,328260135,4615,4640,4645,4615,311
|
|
20230712,101500,326820735,4640,4640,4640,4640,45
|
|
20230712,101400,326611935,4640,4640,4640,4640,0
|
|
20230712,101300,326611935,4640,4645,4645,4640,117
|
|
20230712,101200,326069045,4610,4615,4615,4610,1000
|
|
20230712,101100,321455990,4645,4620,4645,4615,602
|
|
20230712,101000,318675495,4645,4645,4645,4645,3
|
|
20230712,100900,318661560,4650,4650,4650,4650,0
|
|
20230712,100800,318661560,4650,4650,4650,4650,0
|
|
20230712,100700,318661560,4650,4650,4650,4650,2
|
|
20230712,100600,318652260,4615,4660,4660,4615,5435
|
|
20230712,100500,293516285,4645,4645,4645,4645,15
|
|
20230712,100400,293446610,4660,4660,4660,4660,1
|
|
20230712,100300,293441950,4660,4660,4660,4660,1
|
|
20230712,100200,293437290,4660,4660,4660,4660,0
|
|
20230712,100100,293437290,4660,4635,4660,4635,33
|
|
20230712,100000,293284310,4635,4645,4665,4635,721
|
|
20230712,095900,289939540,4650,4670,4670,4650,2419
|
|
20230712,095800,278675560,4685,4685,4685,4685,0
|
|
20230712,095700,278675560,4685,4685,4685,4685,142
|
|
20230712,095600,278010290,4685,4685,4685,4685,3
|
|
20230712,095500,277996235,4685,4685,4685,4685,2
|
|
20230712,095400,277986865,4670,4680,4680,4670,305
|
|
20230712,095300,276562455,4685,4680,4695,4665,954
|
|
20230712,095200,272104390,4680,4700,4700,4680,1356
|
|
20230712,095100,265755430,4700,4715,4715,4700,4967
|
|
20230712,095000,242389645,4715,4715,4725,4700,3348
|
|
20230712,094900,226635255,4725,4725,4735,4725,1325
|
|
20230712,094800,220369615,4730,4720,4730,4720,2409
|
|
20230712,094700,208988535,4710,4715,4730,4710,5048
|
|
20230712,094600,185161300,4715,4705,4715,4705,2414
|
|
20230712,094500,173788995,4705,4685,4705,4685,1344
|
|
20230712,094400,167481370,4685,4660,4685,4660,2148
|
|
20230712,094300,157438255,4665,4665,4665,4665,0
|
|
20230712,094200,157438255,4665,4640,4665,4635,593
|
|
20230712,094100,154676340,4650,4650,4650,4645,166
|
|
20230712,094000,153904580,4650,4655,4655,4635,1034
|
|
20230712,093900,149110155,4635,4635,4635,4635,718
|
|
20230712,093800,145782225,4665,4665,4665,4665,0
|
|
20230712,093700,145782225,4665,4665,4665,4665,0
|
|
20230712,093600,145782225,4665,4660,4665,4660,208
|
|
20230712,093500,144812770,4630,4635,4635,4630,419
|
|
20230712,093400,142872210,4635,4635,4635,4635,310
|
|
20230712,093300,141435360,4665,4665,4665,4665,0
|
|
20230712,093200,141435360,4665,4630,4665,4630,904
|
|
20230712,093100,137240770,4630,4630,4630,4630,20
|
|
20230712,093000,137148170,4630,4630,4630,4630,1
|
|
20230712,092900,137143540,4655,4655,4655,4655,1
|
|
20230712,092800,137138885,4655,4655,4655,4655,6
|
|
20230712,092700,137110955,4625,4635,4635,4625,4568
|
|
20230712,092600,115969335,4655,4645,4655,4635,2374
|
|
20230712,092500,104956480,4665,4665,4665,4665,1
|
|
20230712,092400,104951815,4655,4655,4655,4650,6828
|
|
20230712,092300,73187965,4675,4670,4675,4670,1348
|
|
20230712,092200,66891065,4670,4670,4670,4670,0
|
|
20230712,092100,66891065,4670,4670,4670,4670,0
|
|
20230712,092000,66891065,4670,4670,4670,4670,1
|
|
20230712,091900,66886395,4655,4655,4655,4655,1
|
|
20230712,091800,66881740,4670,4670,4670,4665,176
|
|
20230712,091700,66060655,4655,4675,4675,4655,381
|
|
20230712,091600,64285100,4680,4655,4680,4655,533
|
|
20230712,091500,61803960,4680,4665,4680,4655,335
|
|
20230712,091400,60242385,4665,4680,4680,4665,107
|
|
20230712,091300,59743200,4680,4680,4680,4680,32
|
|
20230712,091200,59593440,4680,4680,4685,4660,557
|
|
20230712,091100,56992595,4680,4680,4680,4680,38
|
|
20230712,091000,56814755,4660,4660,4660,4660,562
|
|
20230712,090900,54195835,4685,4685,4685,4660,1502
|
|
20230712,090800,47196225,4670,4670,4670,4670,0
|
|
20230712,090700,47196225,4670,4685,4685,4670,396
|
|
20230712,090600,45344940,4690,4690,4690,4690,5
|
|
20230712,090500,45321490,4690,4685,4690,4685,146
|
|
20230712,090400,44636950,4685,4670,4690,4655,4355
|
|
20230712,090300,24309530,4675,4665,4675,4665,1869
|
|
20230712,090200,15589220,4675,4695,4695,4665,2801
|
|
20230712,090100,2500375,4695,4700,4700,4695,198
|
|
20230712,090000,1569815,4705,4700,4705,4700,334
|