661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195800,939480570,8120,8120,8120,8120,1236
|
|
20230712,195700,939480570,8120,8120,8120,8120,0
|
|
20230712,195600,939480570,8120,8120,8120,8120,0
|
|
20230712,195500,939480570,8120,8120,8120,8120,0
|
|
20230712,195400,939480570,8120,8120,8120,8120,0
|
|
20230712,195300,939480570,8120,8120,8120,8120,0
|
|
20230712,195200,939480570,8120,8120,8120,8120,0
|
|
20230712,195100,939480570,8120,8120,8120,8120,0
|
|
20230712,195000,939480570,8120,8120,8120,8120,0
|
|
20230712,194900,939480570,8120,8120,8120,8120,0
|
|
20230712,194800,939480570,8120,8120,8120,8120,0
|
|
20230712,194700,939480570,8120,8120,8120,8120,0
|
|
20230712,194600,939480570,8120,8120,8120,8120,0
|
|
20230712,194500,939480570,8120,8120,8120,8120,0
|
|
20230712,194400,939480570,8120,8120,8120,8120,0
|
|
20230712,194300,939480570,8120,8120,8120,8120,0
|
|
20230712,194200,939480570,8120,8120,8120,8120,0
|
|
20230712,194100,939480570,8120,8120,8120,8120,0
|
|
20230712,194000,939480570,8120,8120,8120,8120,0
|
|
20230712,193900,939480570,8120,8120,8120,8120,0
|
|
20230712,193800,939480570,8120,8120,8120,8120,0
|
|
20230712,193700,939480570,8120,8120,8120,8120,0
|
|
20230712,193600,939480570,8120,8120,8120,8120,0
|
|
20230712,193500,939480570,8120,8120,8120,8120,0
|
|
20230712,193400,939480570,8120,8120,8120,8120,0
|
|
20230712,193300,939480570,8120,8120,8120,8120,0
|
|
20230712,193200,939480570,8120,8120,8120,8120,0
|
|
20230712,193100,939480570,8120,8120,8120,8120,0
|
|
20230712,193000,939480570,8120,8120,8120,8120,0
|
|
20230712,192900,939480570,8120,8120,8120,8120,0
|
|
20230712,192800,939480570,8120,8120,8120,8120,1236
|
|
20230712,192700,939480570,8120,8120,8120,8120,0
|
|
20230712,192600,939480570,8120,8120,8120,8120,0
|
|
20230712,192500,939480570,8120,8120,8120,8120,0
|
|
20230712,192400,939480570,8120,8120,8120,8120,0
|
|
20230712,192300,939480570,8120,8120,8120,8120,0
|
|
20230712,192200,939480570,8120,8120,8120,8120,0
|
|
20230712,192100,939480570,8120,8120,8120,8120,0
|
|
20230712,192000,939480570,8120,8120,8120,8120,0
|
|
20230712,191900,939480570,8120,8120,8120,8120,0
|
|
20230712,191800,939480570,8120,8120,8120,8120,0
|
|
20230712,191700,939480570,8120,8120,8120,8120,0
|
|
20230712,191600,939480570,8120,8120,8120,8120,0
|
|
20230712,191500,939480570,8120,8120,8120,8120,0
|
|
20230712,191400,939480570,8120,8120,8120,8120,0
|
|
20230712,191300,939480570,8120,8120,8120,8120,0
|
|
20230712,191200,939480570,8120,8120,8120,8120,0
|
|
20230712,191100,939480570,8120,8120,8120,8120,0
|
|
20230712,191000,939480570,8120,8120,8120,8120,0
|
|
20230712,190900,939480570,8120,8120,8120,8120,0
|
|
20230712,190800,939480570,8120,8120,8120,8120,0
|
|
20230712,190700,939480570,8120,8120,8120,8120,0
|
|
20230712,190600,939480570,8120,8120,8120,8120,0
|
|
20230712,190500,939480570,8120,8120,8120,8120,0
|
|
20230712,190400,939480570,8120,8120,8120,8120,0
|
|
20230712,190300,939480570,8120,8120,8120,8120,0
|
|
20230712,190200,939480570,8120,8120,8120,8120,0
|
|
20230712,190100,939480570,8120,8120,8120,8120,0
|
|
20230712,190000,939480570,8120,8120,8120,8120,0
|
|
20230712,185900,939480570,8120,8120,8120,8120,0
|
|
20230712,185800,939480570,8120,8120,8120,8120,1236
|
|
20230712,185700,939480570,8120,8120,8120,8120,0
|
|
20230712,185600,939480570,8120,8120,8120,8120,0
|
|
20230712,185500,939480570,8120,8120,8120,8120,0
|
|
20230712,185400,939480570,8120,8120,8120,8120,0
|
|
20230712,185300,939480570,8120,8120,8120,8120,0
|
|
20230712,185200,939480570,8120,8120,8120,8120,0
|
|
20230712,185100,939480570,8120,8120,8120,8120,0
|
|
20230712,185000,939480570,8120,8120,8120,8120,0
|
|
20230712,184900,939480570,8120,8120,8120,8120,0
|
|
20230712,184800,939480570,8120,8120,8120,8120,0
|
|
20230712,184700,939480570,8120,8120,8120,8120,0
|
|
20230712,184600,939480570,8120,8120,8120,8120,0
|
|
20230712,184500,939480570,8120,8120,8120,8120,0
|
|
20230712,184400,939480570,8120,8120,8120,8120,0
|
|
20230712,184300,939480570,8120,8120,8120,8120,0
|
|
20230712,184200,939480570,8120,8120,8120,8120,0
|
|
20230712,184100,939480570,8120,8120,8120,8120,0
|
|
20230712,184000,939480570,8120,8120,8120,8120,0
|
|
20230712,183900,939480570,8120,8120,8120,8120,0
|
|
20230712,183800,939480570,8120,8120,8120,8120,0
|
|
20230712,183700,939480570,8120,8120,8120,8120,0
|
|
20230712,183600,939480570,8120,8120,8120,8120,0
|
|
20230712,183500,939480570,8120,8120,8120,8120,0
|
|
20230712,183400,939480570,8120,8120,8120,8120,0
|
|
20230712,183300,939480570,8120,8120,8120,8120,0
|
|
20230712,183200,939480570,8120,8120,8120,8120,0
|
|
20230712,183100,939480570,8120,8120,8120,8120,0
|
|
20230712,183000,939480570,8120,8120,8120,8120,0
|
|
20230712,182900,939480570,8120,8120,8120,8120,0
|
|
20230712,182800,939480570,8120,8120,8120,8120,1236
|
|
20230712,182700,939480570,8120,8120,8120,8120,0
|
|
20230712,182600,939480570,8120,8120,8120,8120,0
|
|
20230712,182500,939480570,8120,8120,8120,8120,0
|
|
20230712,182400,939480570,8120,8120,8120,8120,0
|
|
20230712,182300,939480570,8120,8120,8120,8120,0
|
|
20230712,182200,939480570,8120,8120,8120,8120,0
|
|
20230712,182100,939480570,8120,8120,8120,8120,0
|
|
20230712,182000,939480570,8120,8120,8120,8120,0
|
|
20230712,181900,939480570,8120,8120,8120,8120,0
|
|
20230712,181800,939480570,8120,8120,8120,8120,0
|
|
20230712,181700,939480570,8120,8120,8120,8120,0
|
|
20230712,181600,939480570,8120,8120,8120,8120,0
|
|
20230712,181500,939480570,8120,8120,8120,8120,0
|
|
20230712,181400,939480570,8120,8120,8120,8120,0
|
|
20230712,181300,939480570,8120,8120,8120,8120,0
|
|
20230712,181200,939480570,8120,8120,8120,8120,0
|
|
20230712,181100,939480570,8120,8120,8120,8120,0
|
|
20230712,181000,939480570,8120,8120,8120,8120,0
|
|
20230712,180900,939480570,8120,8120,8120,8120,0
|
|
20230712,180800,939480570,8120,8120,8120,8120,0
|
|
20230712,180700,939480570,8120,8120,8120,8120,0
|
|
20230712,180600,939480570,8120,8120,8120,8120,0
|
|
20230712,180500,939480570,8120,8120,8120,8120,0
|
|
20230712,180400,939480570,8120,8120,8120,8120,0
|
|
20230712,180300,939480570,8120,8120,8120,8120,0
|
|
20230712,180200,939480570,8120,8120,8120,8120,0
|
|
20230712,180100,939480570,8120,8120,8120,8120,0
|
|
20230712,180000,939480570,8120,8120,8120,8120,0
|
|
20230712,175900,939480570,8120,8120,8120,8120,0
|
|
20230712,175800,939480570,8120,8120,8120,8120,1236
|
|
20230712,175700,939480570,8120,8120,8120,8120,0
|
|
20230712,175600,939480570,8120,8120,8120,8120,0
|
|
20230712,175500,939480570,8120,8120,8120,8120,0
|
|
20230712,175400,939480570,8120,8120,8120,8120,0
|
|
20230712,175300,939480570,8120,8120,8120,8120,0
|
|
20230712,175200,939480570,8120,8120,8120,8120,0
|
|
20230712,175100,939480570,8120,8120,8120,8120,0
|
|
20230712,175000,939480570,8120,8120,8120,8120,0
|
|
20230712,174900,939480570,8120,8120,8120,8120,0
|
|
20230712,174800,939480570,8120,8120,8120,8120,0
|
|
20230712,174700,939480570,8120,8120,8120,8120,0
|
|
20230712,174600,939480570,8120,8120,8120,8120,0
|
|
20230712,174500,939480570,8120,8120,8120,8120,0
|
|
20230712,174400,939480570,8120,8120,8120,8120,0
|
|
20230712,174300,939480570,8120,8120,8120,8120,0
|
|
20230712,174200,939480570,8120,8120,8120,8120,0
|
|
20230712,174100,939480570,8120,8120,8120,8120,0
|
|
20230712,174000,939480570,8120,8120,8120,8120,0
|
|
20230712,173900,939480570,8120,8120,8120,8120,0
|
|
20230712,173800,939480570,8120,8120,8120,8120,0
|
|
20230712,173700,939480570,8120,8120,8120,8120,0
|
|
20230712,173600,939480570,8120,8120,8120,8120,0
|
|
20230712,173500,939480570,8120,8120,8120,8120,0
|
|
20230712,173400,939480570,8120,8120,8120,8120,0
|
|
20230712,173300,939480570,8120,8120,8120,8120,0
|
|
20230712,173200,939480570,8120,8120,8120,8120,0
|
|
20230712,173100,939480570,8120,8120,8120,8120,0
|
|
20230712,173000,939480570,8120,8120,8120,8120,0
|
|
20230712,172900,939480570,8120,8120,8120,8120,0
|
|
20230712,172800,939480570,8120,8120,8120,8120,1236
|
|
20230712,172700,939480570,8120,8120,8120,8120,0
|
|
20230712,172600,939480570,8120,8120,8120,8120,0
|
|
20230712,172500,939480570,8120,8120,8120,8120,0
|
|
20230712,172400,939480570,8120,8120,8120,8120,0
|
|
20230712,172300,939480570,8120,8120,8120,8120,0
|
|
20230712,172200,939480570,8120,8120,8120,8120,0
|
|
20230712,172100,939480570,8120,8120,8120,8120,0
|
|
20230712,172000,939480570,8120,8120,8120,8120,0
|
|
20230712,171900,939480570,8120,8120,8120,8120,0
|
|
20230712,171800,939480570,8120,8120,8120,8120,0
|
|
20230712,171700,939480570,8120,8120,8120,8120,0
|
|
20230712,171600,939480570,8120,8120,8120,8120,0
|
|
20230712,171500,939480570,8120,8120,8120,8120,0
|
|
20230712,171400,939480570,8120,8120,8120,8120,0
|
|
20230712,171300,939480570,8120,8120,8120,8120,0
|
|
20230712,171200,939480570,8120,8120,8120,8120,0
|
|
20230712,171100,939480570,8120,8120,8120,8120,0
|
|
20230712,171000,939480570,8120,8120,8120,8120,0
|
|
20230712,170900,939480570,8120,8120,8120,8120,0
|
|
20230712,170800,939480570,8120,8120,8120,8120,0
|
|
20230712,170700,939480570,8120,8120,8120,8120,0
|
|
20230712,170600,939480570,8120,8120,8120,8120,0
|
|
20230712,170500,939480570,8120,8120,8120,8120,0
|
|
20230712,170400,939480570,8120,8120,8120,8120,0
|
|
20230712,170300,939480570,8120,8120,8120,8120,0
|
|
20230712,170200,939480570,8120,8120,8120,8120,0
|
|
20230712,170100,939480570,8120,8120,8120,8120,0
|
|
20230712,170000,939480570,8120,8120,8120,8120,0
|
|
20230712,165900,939480570,8120,8120,8120,8120,0
|
|
20230712,165800,939480570,8120,8120,8120,8120,1236
|
|
20230712,165700,939480570,8120,8120,8120,8120,0
|
|
20230712,165600,939480570,8120,8120,8120,8120,0
|
|
20230712,165500,939480570,8120,8120,8120,8120,0
|
|
20230712,165400,939480570,8120,8120,8120,8120,0
|
|
20230712,165300,939480570,8120,8120,8120,8120,0
|
|
20230712,165200,939480570,8120,8120,8120,8120,0
|
|
20230712,165100,939480570,8120,8120,8120,8120,0
|
|
20230712,165000,939480570,8120,8120,8120,8120,0
|
|
20230712,164900,939480570,8120,8120,8120,8120,0
|
|
20230712,164800,939480570,8120,8120,8120,8120,0
|
|
20230712,164700,939480570,8120,8120,8120,8120,0
|
|
20230712,164600,939480570,8120,8120,8120,8120,0
|
|
20230712,164500,939480570,8120,8120,8120,8120,0
|
|
20230712,164400,939480570,8120,8120,8120,8120,0
|
|
20230712,164300,939480570,8120,8120,8120,8120,0
|
|
20230712,164200,939480570,8120,8120,8120,8120,0
|
|
20230712,164100,939480570,8120,8120,8120,8120,0
|
|
20230712,164000,939480570,8120,8120,8120,8120,0
|
|
20230712,163900,939480570,8120,8120,8120,8120,0
|
|
20230712,163800,939480570,8120,8120,8120,8120,0
|
|
20230712,163700,939480570,8120,8120,8120,8120,0
|
|
20230712,163600,939480570,8120,8120,8120,8120,0
|
|
20230712,163500,939480570,8120,8120,8120,8120,0
|
|
20230712,163400,939480570,8120,8120,8120,8120,0
|
|
20230712,163300,939480570,8120,8120,8120,8120,0
|
|
20230712,163200,939480570,8120,8120,8120,8120,0
|
|
20230712,163100,939480570,8120,8120,8120,8120,0
|
|
20230712,163000,939480570,8120,8120,8120,8120,0
|
|
20230712,162900,939480570,8120,8120,8120,8120,0
|
|
20230712,162800,939480570,8120,8120,8120,8120,1236
|
|
20230712,162700,939480570,8120,8120,8120,8120,0
|
|
20230712,162600,939480570,8120,8120,8120,8120,0
|
|
20230712,162500,939480570,8120,8120,8120,8120,0
|
|
20230712,162400,939480570,8120,8120,8120,8120,0
|
|
20230712,162300,939480570,8120,8120,8120,8120,0
|
|
20230712,162200,939480570,8120,8120,8120,8120,0
|
|
20230712,162100,939480570,8120,8120,8120,8120,0
|
|
20230712,162000,939480570,8120,8120,8120,8120,0
|
|
20230712,161900,939480570,8120,8120,8120,8120,0
|
|
20230712,161800,939480570,8120,8120,8120,8120,0
|
|
20230712,161700,939480570,8120,8120,8120,8120,0
|
|
20230712,161600,939480570,8120,8120,8120,8120,0
|
|
20230712,161500,939480570,8120,8120,8120,8120,0
|
|
20230712,161400,939480570,8120,8120,8120,8120,0
|
|
20230712,161300,939480570,8120,8120,8120,8120,0
|
|
20230712,161200,939480570,8120,8120,8120,8120,0
|
|
20230712,161100,939480570,8120,8120,8120,8120,0
|
|
20230712,161000,939480570,8120,8120,8120,8120,0
|
|
20230712,160900,939480570,8120,8120,8120,8120,0
|
|
20230712,160800,939480570,8120,8120,8120,8120,0
|
|
20230712,160700,939480570,8120,8120,8120,8120,0
|
|
20230712,160600,939480570,8120,8120,8120,8120,0
|
|
20230712,160500,939480570,8120,8120,8120,8120,0
|
|
20230712,160400,939480570,8120,8120,8120,8120,0
|
|
20230712,160300,939480570,8120,8120,8120,8120,0
|
|
20230712,160200,939480570,8120,8120,8120,8120,0
|
|
20230712,160100,939480570,8120,8120,8120,8120,0
|
|
20230712,160000,939480570,8120,8120,8120,8120,0
|
|
20230712,155900,939480570,8120,8120,8120,8120,0
|
|
20230712,155800,939480570,8120,8120,8120,8120,1236
|
|
20230712,155700,939480570,8120,8120,8120,8120,0
|
|
20230712,155600,939480570,8120,8120,8120,8120,0
|
|
20230712,155500,939480570,8120,8120,8120,8120,0
|
|
20230712,155400,939480570,8120,8120,8120,8120,0
|
|
20230712,155300,939480570,8120,8120,8120,8120,0
|
|
20230712,155200,939480570,8120,8120,8120,8120,0
|
|
20230712,155100,939480570,8120,8120,8120,8120,0
|
|
20230712,155000,939480570,8120,8120,8120,8120,0
|
|
20230712,154900,939480570,8120,8120,8120,8120,0
|
|
20230712,154800,939480570,8120,8120,8120,8120,0
|
|
20230712,154700,939480570,8120,8120,8120,8120,0
|
|
20230712,154600,939480570,8120,8120,8120,8120,0
|
|
20230712,154500,939480570,8120,8120,8120,8120,0
|
|
20230712,154400,939480570,8120,8120,8120,8120,0
|
|
20230712,154300,939480570,8120,8120,8120,8120,0
|
|
20230712,154200,939480570,8120,8120,8120,8120,0
|
|
20230712,154100,939480570,8120,8120,8120,8120,0
|
|
20230712,154000,939480570,8120,8120,8120,8120,0
|
|
20230712,153900,939480570,8120,8120,8120,8120,0
|
|
20230712,153800,939480570,8120,8120,8120,8120,0
|
|
20230712,153700,939480570,8120,8120,8120,8120,0
|
|
20230712,153600,939480570,8120,8120,8120,8120,0
|
|
20230712,153500,939480570,8120,8120,8120,8120,0
|
|
20230712,153400,939480570,8120,8120,8120,8120,0
|
|
20230712,153300,939480570,8120,8120,8120,8120,0
|
|
20230712,153200,939480570,8120,8120,8120,8120,0
|
|
20230712,153100,939480570,8120,8120,8120,8120,0
|
|
20230712,153000,939480570,8120,8120,8120,8120,1236
|
|
20230712,152900,929444250,8120,8120,8120,8120,0
|
|
20230712,152800,929444250,8120,8120,8120,8120,0
|
|
20230712,152700,929444250,8120,8120,8120,8120,0
|
|
20230712,152600,929444250,8120,8120,8120,8120,0
|
|
20230712,152500,929444250,8120,8120,8120,8120,0
|
|
20230712,152400,929444250,8120,8120,8120,8120,0
|
|
20230712,152300,929444250,8120,8120,8120,8120,0
|
|
20230712,152200,929444250,8120,8120,8120,8120,0
|
|
20230712,152100,929444250,8120,8120,8120,8120,0
|
|
20230712,152000,929444250,8120,8120,8120,8120,0
|
|
20230712,151900,929444250,8120,8120,8120,8120,73
|
|
20230712,151800,928851490,8130,8120,8130,8120,16
|
|
20230712,151700,928721520,8120,8120,8120,8120,145
|
|
20230712,151600,927544120,8110,8120,8120,8110,450
|
|
20230712,151500,923891120,8120,8120,8120,8120,80
|
|
20230712,151400,923241520,8110,8110,8110,8110,2
|
|
20230712,151300,923225300,8110,8110,8110,8110,0
|
|
20230712,151200,923225300,8110,8110,8120,8110,85
|
|
20230712,151100,922535650,8110,8110,8110,8110,33
|
|
20230712,151000,922268020,8110,8100,8110,8100,76
|
|
20230712,150900,921652410,8110,8110,8110,8110,844
|
|
20230712,150800,914807570,8110,8110,8110,8110,0
|
|
20230712,150700,914807570,8110,8110,8110,8110,1
|
|
20230712,150600,914799460,8090,8090,8090,8090,0
|
|
20230712,150500,914799460,8090,8090,8090,8090,0
|
|
20230712,150400,914799460,8090,8090,8090,8090,0
|
|
20230712,150300,914799460,8090,8090,8090,8090,0
|
|
20230712,150200,914799460,8090,8090,8090,8090,1
|
|
20230712,150100,914791370,8090,8090,8090,8090,0
|
|
20230712,150000,914791370,8090,8090,8090,8090,1
|
|
20230712,145900,914783280,8090,8090,8090,8090,0
|
|
20230712,145800,914783280,8090,8090,8090,8090,0
|
|
20230712,145700,914783280,8090,8090,8090,8090,0
|
|
20230712,145600,914783280,8090,8090,8090,8090,20
|
|
20230712,145500,914621480,8090,8110,8110,8090,2600
|
|
20230712,145400,893557870,8110,8110,8110,8110,0
|
|
20230712,145300,893557870,8110,8110,8110,8110,0
|
|
20230712,145200,893557870,8110,8110,8110,8110,0
|
|
20230712,145100,893557870,8110,8110,8110,8110,0
|
|
20230712,145000,893557870,8110,8110,8110,8110,0
|
|
20230712,144900,893557870,8110,8110,8110,8110,0
|
|
20230712,144800,893557870,8110,8110,8110,8110,0
|
|
20230712,144700,893557870,8110,8110,8110,8110,2
|
|
20230712,144600,893541650,8110,8110,8110,8110,2
|
|
20230712,144500,893525430,8130,8120,8130,8110,54
|
|
20230712,144400,893087280,8120,8120,8120,8120,0
|
|
20230712,144300,893087280,8120,8120,8120,8120,45
|
|
20230712,144200,892721880,8130,8130,8130,8110,61
|
|
20230712,144100,892226220,8100,8100,8100,8100,545
|
|
20230712,144000,887811720,8090,8090,8090,8090,0
|
|
20230712,143900,887811720,8090,8090,8090,8090,0
|
|
20230712,143800,887811720,8090,8090,8090,8090,22
|
|
20230712,143700,887633740,8090,8090,8090,8090,0
|
|
20230712,143600,887633740,8090,8090,8090,8090,0
|
|
20230712,143500,887633740,8090,8090,8090,8090,1
|
|
20230712,143400,887625650,8090,8090,8090,8090,0
|
|
20230712,143300,887625650,8090,8090,8090,8090,70
|
|
20230712,143200,887059350,8100,8100,8100,8100,421
|
|
20230712,143100,883649250,8090,8090,8090,8090,0
|
|
20230712,143000,883649250,8090,8090,8090,8090,1
|
|
20230712,142900,883641160,8090,8090,8090,8090,0
|
|
20230712,142800,883641160,8090,8090,8090,8090,25
|
|
20230712,142700,883438910,8090,8090,8090,8090,0
|
|
20230712,142600,883438910,8090,8090,8090,8090,10
|
|
20230712,142500,883358010,8080,8080,8080,8080,1
|
|
20230712,142400,883349930,8080,8080,8080,8080,384
|
|
20230712,142300,880247210,8080,8080,8080,8080,0
|
|
20230712,142200,880247210,8080,8080,8080,8080,490
|
|
20230712,142100,876288010,8090,8090,8090,8090,755
|
|
20230712,142000,870180060,8080,8080,8080,8080,21
|
|
20230712,141900,870010380,8080,8080,8080,8080,0
|
|
20230712,141800,870010380,8080,8080,8080,8080,10
|
|
20230712,141700,869929580,8080,8080,8080,8080,60
|
|
20230712,141600,869444780,8090,8090,8090,8090,225
|
|
20230712,141500,867624530,8090,8090,8090,8090,258
|
|
20230712,141400,865537310,8090,8080,8090,8080,149
|
|
20230712,141300,864332100,8070,8070,8070,8070,0
|
|
20230712,141200,864332100,8070,8070,8070,8070,50
|
|
20230712,141100,863928600,8090,8080,8090,8080,6
|
|
20230712,141000,863880100,8080,8080,8080,8080,15
|
|
20230712,140900,863758900,8080,8100,8100,8080,895
|
|
20230712,140800,856525210,8100,8100,8100,8100,520
|
|
20230712,140700,852313210,8110,8120,8120,8110,1333
|
|
20230712,140600,841499940,8140,8130,8140,8130,8
|
|
20230712,140500,841434830,8130,8130,8130,8130,0
|
|
20230712,140400,841434830,8130,8130,8130,8130,0
|
|
20230712,140300,841434830,8130,8140,8140,8130,509
|
|
20230712,140200,837291660,8140,8140,8140,8140,0
|
|
20230712,140100,837291660,8140,8140,8140,8140,20
|
|
20230712,140000,837128860,8140,8120,8140,8120,6
|
|
20230712,135900,837080100,8120,8120,8120,8120,0
|
|
20230712,135800,837080100,8120,8120,8120,8120,15
|
|
20230712,135700,836958300,8140,8140,8140,8140,0
|
|
20230712,135600,836958300,8140,8140,8140,8140,0
|
|
20230712,135500,836958300,8140,8140,8140,8140,0
|
|
20230712,135400,836958300,8140,8140,8140,8140,0
|
|
20230712,135300,836958300,8140,8140,8140,8140,0
|
|
20230712,135200,836958300,8140,8140,8140,8140,0
|
|
20230712,135100,836958300,8140,8140,8140,8140,3
|
|
20230712,135000,836933880,8120,8120,8120,8120,92
|
|
20230712,134900,836186840,8120,8130,8130,8120,215
|
|
20230712,134800,834440660,8160,8160,8160,8160,17
|
|
20230712,134700,834301940,8160,8160,8160,8160,0
|
|
20230712,134600,834301940,8160,8160,8160,8160,1
|
|
20230712,134500,834293780,8120,8120,8120,8120,0
|
|
20230712,134400,834293780,8120,8120,8120,8120,0
|
|
20230712,134300,834293780,8120,8120,8120,8120,0
|
|
20230712,134200,834293780,8120,8120,8120,8120,0
|
|
20230712,134100,834293780,8120,8120,8120,8120,0
|
|
20230712,134000,834293780,8120,8120,8120,8120,304
|
|
20230712,133900,831825300,8120,8120,8120,8120,0
|
|
20230712,133800,831825300,8120,8120,8120,8120,0
|
|
20230712,133700,831825300,8120,8120,8120,8120,5
|
|
20230712,133600,831784700,8140,8140,8140,8140,0
|
|
20230712,133500,831784700,8140,8140,8140,8140,0
|
|
20230712,133400,831784700,8140,8140,8140,8140,0
|
|
20230712,133300,831784700,8140,8140,8140,8140,0
|
|
20230712,133200,831784700,8140,8140,8140,8140,0
|
|
20230712,133100,831784700,8140,8140,8140,8140,0
|
|
20230712,133000,831784700,8140,8140,8140,8140,0
|
|
20230712,132900,831784700,8140,8140,8140,8140,150
|
|
20230712,132800,830563700,8140,8140,8140,8140,25
|
|
20230712,132700,830360200,8120,8150,8150,8120,3035
|
|
20230712,132600,805697280,8150,8150,8150,8150,0
|
|
20230712,132500,805697280,8150,8150,8150,8150,0
|
|
20230712,132400,805697280,8150,8150,8150,8150,0
|
|
20230712,132300,805697280,8150,8160,8160,8150,80
|
|
20230712,132200,805044780,8140,8140,8140,8140,72
|
|
20230712,132100,804458700,8150,8150,8150,8150,28
|
|
20230712,132000,804230500,8160,8160,8160,8160,0
|
|
20230712,131900,804230500,8160,8160,8160,8160,0
|
|
20230712,131800,804230500,8160,8160,8160,8160,0
|
|
20230712,131700,804230500,8160,8160,8160,8160,0
|
|
20230712,131600,804230500,8160,8160,8160,8160,15
|
|
20230712,131500,804108100,8160,8160,8160,8160,1
|
|
20230712,131400,804099940,8150,8150,8150,8150,1
|
|
20230712,131300,804091790,8170,8170,8170,8170,5
|
|
20230712,131200,804050940,8170,8170,8170,8170,100
|
|
20230712,131100,803233940,8150,8140,8150,8140,1291
|
|
20230712,131000,792712300,8140,8120,8140,8120,1049
|
|
20230712,130900,784193880,8130,8130,8130,8130,11
|
|
20230712,130800,784104450,8130,8130,8130,8130,200
|
|
20230712,130700,782478450,8130,8130,8130,8130,116
|
|
20230712,130600,781535370,8130,8150,8150,8130,1001
|
|
20230712,130500,773387110,8150,8160,8160,8150,1334
|
|
20230712,130400,762512830,8160,8160,8160,8160,100
|
|
20230712,130300,761696830,8170,8170,8170,8170,200
|
|
20230712,130200,760062830,8170,8200,8200,8170,2952
|
|
20230712,130100,735912650,8200,8200,8200,8200,204
|
|
20230712,130000,734239850,8210,8200,8210,8200,1071
|
|
20230712,125900,725447440,8200,8200,8200,8200,86
|
|
20230712,125800,724742240,8210,8210,8210,8210,0
|
|
20230712,125700,724742240,8210,8210,8210,8210,3
|
|
20230712,125600,724717610,8210,8210,8210,8210,4
|
|
20230712,125500,724684770,8220,8220,8220,8220,2
|
|
20230712,125400,724668330,8200,8200,8200,8200,473
|
|
20230712,125300,720789730,8200,8200,8200,8200,70
|
|
20230712,125200,720215730,8200,8200,8200,8200,1036
|
|
20230712,125100,711720530,8200,8200,8200,8200,200
|
|
20230712,125000,710080530,8200,8200,8200,8200,200
|
|
20230712,124900,708440530,8240,8230,8240,8230,145
|
|
20230712,124800,707246940,8230,8230,8230,8230,0
|
|
20230712,124700,707246940,8230,8220,8230,8220,264
|
|
20230712,124600,705075460,8200,8200,8200,8200,934
|
|
20230712,124500,697416660,8200,8200,8200,8200,4
|
|
20230712,124400,697383860,8200,8200,8200,8200,116
|
|
20230712,124300,696432660,8200,8200,8200,8200,0
|
|
20230712,124200,696432660,8200,8200,8200,8200,0
|
|
20230712,124100,696432660,8200,8200,8200,8200,0
|
|
20230712,124000,696432660,8200,8200,8200,8200,1542
|
|
20230712,123900,683788260,8190,8190,8200,8190,301
|
|
20230712,123800,681323060,8200,8200,8200,8200,491
|
|
20230712,123700,677296860,8200,8210,8210,8200,201
|
|
20230712,123600,675646660,8210,8230,8240,8210,534
|
|
20230712,123500,671250280,8210,8210,8220,8210,548
|
|
20230712,123400,666747700,8200,8190,8200,8190,1442
|
|
20230712,123300,654933280,8180,8150,8180,8150,2627
|
|
20230712,123200,633488580,8140,8140,8140,8140,504
|
|
20230712,123100,629386020,8120,8120,8120,8120,50
|
|
20230712,123000,628980020,8120,8130,8140,8120,3015
|
|
20230712,122900,604491920,8130,8130,8130,8130,10
|
|
20230712,122800,604410620,8130,8130,8130,8130,3
|
|
20230712,122700,604386230,8140,8140,8140,8140,0
|
|
20230712,122600,604386230,8140,8140,8140,8140,0
|
|
20230712,122500,604386230,8140,8140,8140,8140,0
|
|
20230712,122400,604386230,8140,8140,8140,8140,0
|
|
20230712,122300,604386230,8140,8140,8140,8140,30
|
|
20230712,122200,604142030,8140,8140,8140,8140,20
|
|
20230712,122100,603979230,8130,8130,8130,8130,1
|
|
20230712,122000,603971100,8130,8120,8130,8120,748
|
|
20230712,121900,597896320,8130,8130,8130,8130,0
|
|
20230712,121800,597896320,8130,8140,8140,8130,177
|
|
20230712,121700,596456080,8150,8150,8150,8150,0
|
|
20230712,121600,596456080,8150,8150,8150,8150,0
|
|
20230712,121500,596456080,8150,8150,8150,8150,0
|
|
20230712,121400,596456080,8150,8130,8150,8130,1575
|
|
20230712,121300,583647600,8130,8130,8130,8130,0
|
|
20230712,121200,583647600,8130,8130,8130,8130,0
|
|
20230712,121100,583647600,8130,8130,8130,8130,0
|
|
20230712,121000,583647600,8130,8130,8130,8130,97
|
|
20230712,120900,582858990,8120,8120,8120,8120,0
|
|
20230712,120800,582858990,8120,8120,8120,8120,100
|
|
20230712,120700,582046990,8120,8120,8120,8120,20
|
|
20230712,120600,581884590,8120,8120,8120,8120,152
|
|
20230712,120500,580650350,8130,8130,8130,8130,130
|
|
20230712,120400,579593450,8130,8120,8130,8120,625
|
|
20230712,120300,574513200,8130,8110,8130,8110,1380
|
|
20230712,120200,563303360,8110,8110,8110,8110,0
|
|
20230712,120100,563303360,8110,8110,8110,8110,0
|
|
20230712,120000,563303360,8110,8110,8110,8110,0
|
|
20230712,115900,563303360,8110,8110,8110,8110,1
|
|
20230712,115800,563295250,8090,8090,8090,8090,0
|
|
20230712,115700,563295250,8090,8090,8090,8090,0
|
|
20230712,115600,563295250,8090,8090,8090,8090,116
|
|
20230712,115500,562356810,8090,8090,8090,8090,0
|
|
20230712,115400,562356810,8090,8090,8090,8090,5
|
|
20230712,115300,562316360,8090,8110,8110,8090,7
|
|
20230712,115200,562259710,8100,8100,8100,8100,658
|
|
20230712,115100,556929910,8090,8090,8090,8090,0
|
|
20230712,115000,556929910,8090,8090,8090,8090,510
|
|
20230712,114900,552804010,8090,8090,8090,8090,0
|
|
20230712,114800,552804010,8090,8090,8090,8090,10
|
|
20230712,114700,552723110,8090,8090,8090,8090,0
|
|
20230712,114600,552723110,8090,8090,8090,8090,0
|
|
20230712,114500,552723110,8090,8090,8090,8090,80
|
|
20230712,114400,552075910,8090,8090,8090,8090,0
|
|
20230712,114300,552075910,8090,8090,8090,8090,134
|
|
20230712,114200,550991850,8090,8090,8090,8090,5
|
|
20230712,114100,550951400,8090,8090,8090,8090,0
|
|
20230712,114000,550951400,8090,8090,8090,8090,0
|
|
20230712,113900,550951400,8090,8090,8090,8090,100
|
|
20230712,113800,550142400,8090,8090,8090,8090,0
|
|
20230712,113700,550142400,8090,8090,8090,8090,740
|
|
20230712,113600,544155800,8100,8100,8100,8100,300
|
|
20230712,113500,541725800,8100,8100,8100,8100,0
|
|
20230712,113400,541725800,8100,8100,8100,8100,0
|
|
20230712,113300,541725800,8100,8100,8100,8100,0
|
|
20230712,113200,541725800,8100,8100,8100,8100,773
|
|
20230712,113100,535464500,8090,8090,8090,8090,0
|
|
20230712,113000,535464500,8090,8090,8090,8090,0
|
|
20230712,112900,535464500,8090,8090,8090,8090,50
|
|
20230712,112800,535060000,8090,8090,8090,8090,190
|
|
20230712,112700,533522900,8100,8100,8100,8100,0
|
|
20230712,112600,533522900,8100,8100,8100,8100,10
|
|
20230712,112500,533441900,8080,8080,8080,8080,0
|
|
20230712,112400,533441900,8080,8080,8080,8080,0
|
|
20230712,112300,533441900,8080,8080,8080,8080,0
|
|
20230712,112200,533441900,8080,8080,8080,8080,3
|
|
20230712,112100,533417660,8080,8080,8080,8080,3
|
|
20230712,112000,533393420,8080,8080,8080,8080,103
|
|
20230712,111900,532561180,8080,8080,8080,8080,0
|
|
20230712,111800,532561180,8080,8080,8080,8080,1
|
|
20230712,111700,532553100,8100,8100,8100,8100,0
|
|
20230712,111600,532553100,8100,8100,8100,8100,0
|
|
20230712,111500,532553100,8100,8080,8100,8080,3
|
|
20230712,111400,532528830,8080,8080,8080,8080,1
|
|
20230712,111300,532520750,8090,8090,8090,8090,33
|
|
20230712,111200,532253780,8090,8090,8090,8090,0
|
|
20230712,111100,532253780,8090,8100,8100,8090,1110
|
|
20230712,111000,523273790,8100,8100,8100,8100,41
|
|
20230712,110900,522941690,8090,8090,8090,8090,0
|
|
20230712,110800,522941690,8090,8090,8090,8090,0
|
|
20230712,110700,522941690,8090,8090,8090,8090,0
|
|
20230712,110600,522941690,8090,8090,8090,8090,0
|
|
20230712,110500,522941690,8090,8090,8090,8090,0
|
|
20230712,110400,522941690,8090,8090,8090,8090,84
|
|
20230712,110300,522262130,8090,8100,8100,8090,599
|
|
20230712,110200,517416120,8100,8100,8100,8100,538
|
|
20230712,110100,513058320,8110,8090,8110,8090,980
|
|
20230712,110000,505125080,8100,8100,8100,8090,58
|
|
20230712,105900,504655460,8100,8100,8100,8100,0
|
|
20230712,105800,504655460,8100,8090,8100,8090,492
|
|
20230712,105700,500675160,8090,8110,8110,8090,220
|
|
20230712,105600,498894960,8110,8100,8110,8100,201
|
|
20230712,105500,497266850,8090,8110,8110,8090,153
|
|
20230712,105400,496028020,8100,8100,8100,8100,32
|
|
20230712,105300,495768820,8100,8100,8100,8100,4
|
|
20230712,105200,495736420,8110,8120,8120,8110,1028
|
|
20230712,105100,487399240,8120,8120,8120,8120,0
|
|
20230712,105000,487399240,8120,8120,8120,8120,172
|
|
20230712,104900,486002600,8120,8110,8120,8110,200
|
|
20230712,104800,484379140,8110,8100,8110,8100,795
|
|
20230712,104700,477939280,8100,8100,8100,8100,20
|
|
20230712,104600,477777280,8100,8100,8100,8100,101
|
|
20230712,104500,476959180,8100,8100,8100,8100,1
|
|
20230712,104400,476951080,8100,8100,8100,8100,6
|
|
20230712,104300,476902480,8100,8100,8100,8100,5
|
|
20230712,104200,476861980,8100,8100,8100,8100,0
|
|
20230712,104100,476861980,8100,8100,8100,8100,388
|
|
20230712,104000,473719180,8110,8110,8110,8110,1
|
|
20230712,103900,473711070,8110,8110,8110,8110,0
|
|
20230712,103800,473711070,8110,8120,8120,8110,60
|
|
20230712,103700,473224070,8120,8110,8130,8110,589
|
|
20230712,103600,468444240,8110,8090,8110,8090,419
|
|
20230712,103500,465046530,8110,8110,8110,8110,10
|
|
20230712,103400,464965430,8110,8090,8110,8090,31
|
|
20230712,103300,464714620,8090,8100,8110,8090,749
|
|
20230712,103200,458648220,8120,8110,8120,8110,270
|
|
20230712,103100,456458420,8130,8130,8130,8130,1043
|
|
20230712,103000,447978830,8140,8120,8140,8120,269
|
|
20230712,102900,445790960,8110,8100,8110,8100,727
|
|
20230712,102800,439900860,8090,8070,8090,8070,2337
|
|
20230712,102700,421018970,8070,8060,8080,8060,1654
|
|
20230712,102600,407669710,8060,8040,8060,8040,251
|
|
20230712,102500,405647310,8040,8030,8040,8030,441
|
|
20230712,102400,402105080,8020,8020,8020,8020,348
|
|
20230712,102300,399314120,8020,8020,8020,8020,50
|
|
20230712,102200,398913120,8020,7990,8020,7990,2132
|
|
20230712,102100,381860710,8000,8000,8000,8000,1746
|
|
20230712,102000,367892710,8000,8000,8010,8000,2402
|
|
20230712,101900,348676190,8010,8010,8010,8010,50
|
|
20230712,101800,348275690,8000,8000,8000,8000,5
|
|
20230712,101700,348235690,8010,8010,8010,8010,10
|
|
20230712,101600,348155590,8000,7990,8000,7990,898
|
|
20230712,101500,340975030,7990,7990,7990,7990,81
|
|
20230712,101400,340327840,8000,8000,8000,8000,30
|
|
20230712,101300,340087840,8000,8030,8030,8000,2124
|
|
20230712,101200,323092830,8030,7990,8030,7990,5250
|
|
20230712,101100,281091530,7980,7960,7980,7960,1752
|
|
20230712,101000,267114390,7960,7960,7960,7960,379
|
|
20230712,100900,264097550,7950,7950,7950,7950,509
|
|
20230712,100800,260051000,7950,7950,7950,7950,0
|
|
20230712,100700,260051000,7950,7950,7950,7950,15
|
|
20230712,100600,259931750,7950,7950,7950,7950,100
|
|
20230712,100500,259136750,7950,7950,7950,7950,10
|
|
20230712,100400,259057250,7950,7930,7950,7930,575
|
|
20230712,100300,254494660,7930,7920,7930,7920,2
|
|
20230712,100200,254478810,7920,7920,7920,7920,221
|
|
20230712,100100,252728490,7920,7920,7920,7920,0
|
|
20230712,100000,252728490,7920,7920,7920,7920,47
|
|
20230712,095900,252356250,7920,7920,7920,7920,31
|
|
20230712,095800,252110730,7920,7920,7920,7920,0
|
|
20230712,095700,252110730,7920,7920,7920,7920,0
|
|
20230712,095600,252110730,7920,7920,7920,7920,0
|
|
20230712,095500,252110730,7920,7920,7920,7920,0
|
|
20230712,095400,252110730,7920,7920,7920,7920,232
|
|
20230712,095300,250273290,7930,7930,7930,7930,0
|
|
20230712,095200,250273290,7930,7930,7930,7930,20
|
|
20230712,095100,250114690,7920,7920,7920,7920,101
|
|
20230712,095000,249314770,7940,7940,7940,7940,31
|
|
20230712,094900,249068630,7920,7930,7930,7920,330
|
|
20230712,094800,246452030,7930,7930,7930,7930,40
|
|
20230712,094700,246134830,7930,7940,7940,7930,317
|
|
20230712,094600,243619010,7940,7940,7940,7940,0
|
|
20230712,094500,243619010,7940,7940,7940,7940,120
|
|
20230712,094400,242666210,7920,7920,7920,7920,0
|
|
20230712,094300,242666210,7920,7950,7960,7920,227
|
|
20230712,094200,240866170,7910,7910,7910,7910,0
|
|
20230712,094100,240866170,7910,7910,7910,7910,0
|
|
20230712,094000,240866170,7910,7910,7910,7910,0
|
|
20230712,093900,240866170,7910,7910,7910,7910,1352
|
|
20230712,093800,230171850,7910,7910,7910,7910,59
|
|
20230712,093700,229705160,7910,7910,7910,7910,101
|
|
20230712,093600,228906250,7930,7930,7930,7930,15
|
|
20230712,093500,228787300,7930,7940,7940,7930,177
|
|
20230712,093400,227382020,7960,7960,7960,7960,105
|
|
20230712,093300,226546220,7970,7970,7970,7970,0
|
|
20230712,093200,226546220,7970,7970,7970,7970,0
|
|
20230712,093100,226546220,7970,7970,7970,7970,548
|
|
20230712,093000,222178660,7970,7980,7980,7970,15
|
|
20230712,092900,222059080,7980,7980,7980,7980,10
|
|
20230712,092800,221979280,7980,7990,7990,7980,72
|
|
20230712,092700,221404170,7980,7990,7990,7980,1194
|
|
20230712,092600,211866520,7980,7990,7990,7980,157
|
|
20230712,092500,210613390,7980,7980,7980,7980,0
|
|
20230712,092400,210613390,7980,7990,7990,7980,69
|
|
20230712,092300,210062270,8000,8000,8000,8000,40
|
|
20230712,092200,209742270,7980,7980,7980,7980,394
|
|
20230712,092100,206598150,7970,7990,7990,7970,731
|
|
20230712,092000,200769380,8000,8000,8000,8000,6
|
|
20230712,091900,200721380,7990,8000,8000,7990,1246
|
|
20230712,091800,190758440,8010,8060,8060,8010,1089
|
|
20230712,091700,182016640,8050,8030,8050,8020,1661
|
|
20230712,091600,168674740,8020,8030,8040,8010,2005
|
|
20230712,091500,152577830,8020,7970,8020,7970,2948
|
|
20230712,091400,129028270,7940,7940,7940,7940,0
|
|
20230712,091300,129028270,7940,7980,7980,7940,491
|
|
20230712,091200,125121210,7950,7920,7950,7920,1941
|
|
20230712,091100,109718710,7910,7920,7920,7890,3212
|
|
20230712,091000,84359920,7890,7890,7890,7890,0
|
|
20230712,090900,84359920,7890,7900,7900,7890,500
|
|
20230712,090800,80414610,7900,7890,7900,7890,637
|
|
20230712,090700,75387720,7890,7910,7910,7890,4459
|
|
20230712,090600,40195180,7940,7940,7940,7940,567
|
|
20230712,090500,35693200,7940,7940,7940,7940,2
|
|
20230712,090400,35677320,7940,7900,7940,7900,2056
|
|
20230712,090300,19434680,7900,7920,7920,7900,270
|
|
20230712,090200,17299180,7910,7900,7910,7900,120
|
|
20230712,090100,16351150,7890,7910,7910,7890,1000
|
|
20230712,090000,8450190,7890,7890,7890,7890,1071
|