667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200400,790404000,3940,3940,3940,3940,7008
|
|
20230712,200300,790404000,3940,3940,3940,3940,0
|
|
20230712,200200,790404000,3940,3940,3940,3940,0
|
|
20230712,200100,790404000,3940,3940,3940,3940,0
|
|
20230712,200000,790404000,3940,3940,3940,3940,0
|
|
20230712,195900,790404000,3940,3940,3940,3940,0
|
|
20230712,195800,790404000,3940,3940,3940,3940,0
|
|
20230712,195700,790404000,3940,3940,3940,3940,0
|
|
20230712,195600,790404000,3940,3940,3940,3940,0
|
|
20230712,195500,790404000,3940,3940,3940,3940,0
|
|
20230712,195400,790404000,3940,3940,3940,3940,0
|
|
20230712,195300,790404000,3940,3940,3940,3940,0
|
|
20230712,195200,790404000,3940,3940,3940,3940,0
|
|
20230712,195100,790404000,3940,3940,3940,3940,0
|
|
20230712,195000,790404000,3940,3940,3940,3940,0
|
|
20230712,194900,790404000,3940,3940,3940,3940,0
|
|
20230712,194800,790404000,3940,3940,3940,3940,0
|
|
20230712,194700,790404000,3940,3940,3940,3940,0
|
|
20230712,194600,790404000,3940,3940,3940,3940,0
|
|
20230712,194500,790404000,3940,3940,3940,3940,0
|
|
20230712,194400,790404000,3940,3940,3940,3940,0
|
|
20230712,194300,790404000,3940,3940,3940,3940,0
|
|
20230712,194200,790404000,3940,3940,3940,3940,0
|
|
20230712,194100,790404000,3940,3940,3940,3940,0
|
|
20230712,194000,790404000,3940,3940,3940,3940,0
|
|
20230712,193900,790404000,3940,3940,3940,3940,0
|
|
20230712,193800,790404000,3940,3940,3940,3940,0
|
|
20230712,193700,790404000,3940,3940,3940,3940,0
|
|
20230712,193600,790404000,3940,3940,3940,3940,0
|
|
20230712,193500,790404000,3940,3940,3940,3940,0
|
|
20230712,193400,790404000,3940,3940,3940,3940,7008
|
|
20230712,193300,790404000,3940,3940,3940,3940,0
|
|
20230712,193200,790404000,3940,3940,3940,3940,0
|
|
20230712,193100,790404000,3940,3940,3940,3940,0
|
|
20230712,193000,790404000,3940,3940,3940,3940,0
|
|
20230712,192900,790404000,3940,3940,3940,3940,0
|
|
20230712,192800,790404000,3940,3940,3940,3940,0
|
|
20230712,192700,790404000,3940,3940,3940,3940,0
|
|
20230712,192600,790404000,3940,3940,3940,3940,0
|
|
20230712,192500,790404000,3940,3940,3940,3940,0
|
|
20230712,192400,790404000,3940,3940,3940,3940,0
|
|
20230712,192300,790404000,3940,3940,3940,3940,0
|
|
20230712,192200,790404000,3940,3940,3940,3940,0
|
|
20230712,192100,790404000,3940,3940,3940,3940,0
|
|
20230712,192000,790404000,3940,3940,3940,3940,0
|
|
20230712,191900,790404000,3940,3940,3940,3940,0
|
|
20230712,191800,790404000,3940,3940,3940,3940,0
|
|
20230712,191700,790404000,3940,3940,3940,3940,0
|
|
20230712,191600,790404000,3940,3940,3940,3940,0
|
|
20230712,191500,790404000,3940,3940,3940,3940,0
|
|
20230712,191400,790404000,3940,3940,3940,3940,0
|
|
20230712,191300,790404000,3940,3940,3940,3940,0
|
|
20230712,191200,790404000,3940,3940,3940,3940,0
|
|
20230712,191100,790404000,3940,3940,3940,3940,0
|
|
20230712,191000,790404000,3940,3940,3940,3940,0
|
|
20230712,190900,790404000,3940,3940,3940,3940,0
|
|
20230712,190800,790404000,3940,3940,3940,3940,0
|
|
20230712,190700,790404000,3940,3940,3940,3940,0
|
|
20230712,190600,790404000,3940,3940,3940,3940,0
|
|
20230712,190500,790404000,3940,3940,3940,3940,0
|
|
20230712,190400,790404000,3940,3940,3940,3940,7008
|
|
20230712,190300,790404000,3940,3940,3940,3940,0
|
|
20230712,190200,790404000,3940,3940,3940,3940,0
|
|
20230712,190100,790404000,3940,3940,3940,3940,0
|
|
20230712,190000,790404000,3940,3940,3940,3940,0
|
|
20230712,185900,790404000,3940,3940,3940,3940,0
|
|
20230712,185800,790404000,3940,3940,3940,3940,0
|
|
20230712,185700,790404000,3940,3940,3940,3940,0
|
|
20230712,185600,790404000,3940,3940,3940,3940,0
|
|
20230712,185500,790404000,3940,3940,3940,3940,0
|
|
20230712,185400,790404000,3940,3940,3940,3940,0
|
|
20230712,185300,790404000,3940,3940,3940,3940,0
|
|
20230712,185200,790404000,3940,3940,3940,3940,0
|
|
20230712,185100,790404000,3940,3940,3940,3940,0
|
|
20230712,185000,790404000,3940,3940,3940,3940,0
|
|
20230712,184900,790404000,3940,3940,3940,3940,0
|
|
20230712,184800,790404000,3940,3940,3940,3940,0
|
|
20230712,184700,790404000,3940,3940,3940,3940,0
|
|
20230712,184600,790404000,3940,3940,3940,3940,0
|
|
20230712,184500,790404000,3940,3940,3940,3940,0
|
|
20230712,184400,790404000,3940,3940,3940,3940,0
|
|
20230712,184300,790404000,3940,3940,3940,3940,0
|
|
20230712,184200,790404000,3940,3940,3940,3940,0
|
|
20230712,184100,790404000,3940,3940,3940,3940,0
|
|
20230712,184000,790404000,3940,3940,3940,3940,0
|
|
20230712,183900,790404000,3940,3940,3940,3940,0
|
|
20230712,183800,790404000,3940,3940,3940,3940,0
|
|
20230712,183700,790404000,3940,3940,3940,3940,0
|
|
20230712,183600,790404000,3940,3940,3940,3940,0
|
|
20230712,183500,790404000,3940,3940,3940,3940,0
|
|
20230712,183400,790404000,3940,3940,3940,3940,7008
|
|
20230712,183300,790404000,3940,3940,3940,3940,0
|
|
20230712,183200,790404000,3940,3940,3940,3940,0
|
|
20230712,183100,790404000,3940,3940,3940,3940,0
|
|
20230712,183000,790404000,3940,3940,3940,3940,0
|
|
20230712,182900,790404000,3940,3940,3940,3940,0
|
|
20230712,182800,790404000,3940,3940,3940,3940,0
|
|
20230712,182700,790404000,3940,3940,3940,3940,0
|
|
20230712,182600,790404000,3940,3940,3940,3940,0
|
|
20230712,182500,790404000,3940,3940,3940,3940,0
|
|
20230712,182400,790404000,3940,3940,3940,3940,0
|
|
20230712,182300,790404000,3940,3940,3940,3940,0
|
|
20230712,182200,790404000,3940,3940,3940,3940,0
|
|
20230712,182100,790404000,3940,3940,3940,3940,0
|
|
20230712,182000,790404000,3940,3940,3940,3940,0
|
|
20230712,181900,790404000,3940,3940,3940,3940,0
|
|
20230712,181800,790404000,3940,3940,3940,3940,0
|
|
20230712,181700,790404000,3940,3940,3940,3940,0
|
|
20230712,181600,790404000,3940,3940,3940,3940,0
|
|
20230712,181500,790404000,3940,3940,3940,3940,0
|
|
20230712,181400,790404000,3940,3940,3940,3940,0
|
|
20230712,181300,790404000,3940,3940,3940,3940,0
|
|
20230712,181200,790404000,3940,3940,3940,3940,0
|
|
20230712,181100,790404000,3940,3940,3940,3940,0
|
|
20230712,181000,790404000,3940,3940,3940,3940,0
|
|
20230712,180900,790404000,3940,3940,3940,3940,0
|
|
20230712,180800,790404000,3940,3940,3940,3940,0
|
|
20230712,180700,790404000,3940,3940,3940,3940,0
|
|
20230712,180600,790404000,3940,3940,3940,3940,0
|
|
20230712,180500,790404000,3940,3940,3940,3940,0
|
|
20230712,180400,790404000,3940,3940,3940,3940,7008
|
|
20230712,180300,790404000,3940,3940,3940,3940,0
|
|
20230712,180200,790404000,3940,3940,3940,3940,0
|
|
20230712,180100,790404000,3940,3940,3940,3940,0
|
|
20230712,180000,790404000,3940,3940,3940,3940,0
|
|
20230712,175900,790404000,3940,3940,3940,3940,0
|
|
20230712,175800,790404000,3940,3940,3940,3940,0
|
|
20230712,175700,790404000,3940,3940,3940,3940,0
|
|
20230712,175600,790404000,3940,3940,3940,3940,0
|
|
20230712,175500,790404000,3940,3940,3940,3940,0
|
|
20230712,175400,790404000,3940,3940,3940,3940,0
|
|
20230712,175300,790404000,3940,3940,3940,3940,0
|
|
20230712,175200,790404000,3940,3940,3940,3940,0
|
|
20230712,175100,790404000,3940,3940,3940,3940,0
|
|
20230712,175000,790404000,3940,3940,3940,3940,0
|
|
20230712,174900,790404000,3940,3940,3940,3940,0
|
|
20230712,174800,790404000,3940,3940,3940,3940,0
|
|
20230712,174700,790404000,3940,3940,3940,3940,0
|
|
20230712,174600,790404000,3940,3940,3940,3940,0
|
|
20230712,174500,790404000,3940,3940,3940,3940,0
|
|
20230712,174400,790404000,3940,3940,3940,3940,0
|
|
20230712,174300,790404000,3940,3940,3940,3940,0
|
|
20230712,174200,790404000,3940,3940,3940,3940,0
|
|
20230712,174100,790404000,3940,3940,3940,3940,0
|
|
20230712,174000,790404000,3940,3940,3940,3940,0
|
|
20230712,173900,790404000,3940,3940,3940,3940,0
|
|
20230712,173800,790404000,3940,3940,3940,3940,0
|
|
20230712,173700,790404000,3940,3940,3940,3940,0
|
|
20230712,173600,790404000,3940,3940,3940,3940,0
|
|
20230712,173500,790404000,3940,3940,3940,3940,0
|
|
20230712,173400,790404000,3940,3940,3940,3940,7008
|
|
20230712,173300,790404000,3940,3940,3940,3940,0
|
|
20230712,173200,790404000,3940,3940,3940,3940,0
|
|
20230712,173100,790404000,3940,3940,3940,3940,0
|
|
20230712,173000,790404000,3940,3940,3940,3940,0
|
|
20230712,172900,790404000,3940,3940,3940,3940,0
|
|
20230712,172800,790404000,3940,3940,3940,3940,0
|
|
20230712,172700,790404000,3940,3940,3940,3940,0
|
|
20230712,172600,790404000,3940,3940,3940,3940,0
|
|
20230712,172500,790404000,3940,3940,3940,3940,0
|
|
20230712,172400,790404000,3940,3940,3940,3940,0
|
|
20230712,172300,790404000,3940,3940,3940,3940,0
|
|
20230712,172200,790404000,3940,3940,3940,3940,0
|
|
20230712,172100,790404000,3940,3940,3940,3940,0
|
|
20230712,172000,790404000,3940,3940,3940,3940,0
|
|
20230712,171900,790404000,3940,3940,3940,3940,0
|
|
20230712,171800,790404000,3940,3940,3940,3940,0
|
|
20230712,171700,790404000,3940,3940,3940,3940,0
|
|
20230712,171600,790404000,3940,3940,3940,3940,0
|
|
20230712,171500,790404000,3940,3940,3940,3940,0
|
|
20230712,171400,790404000,3940,3940,3940,3940,0
|
|
20230712,171300,790404000,3940,3940,3940,3940,0
|
|
20230712,171200,790404000,3940,3940,3940,3940,0
|
|
20230712,171100,790404000,3940,3940,3940,3940,0
|
|
20230712,171000,790404000,3940,3940,3940,3940,0
|
|
20230712,170900,790404000,3940,3940,3940,3940,0
|
|
20230712,170800,790404000,3940,3940,3940,3940,0
|
|
20230712,170700,790404000,3940,3940,3940,3940,0
|
|
20230712,170600,790404000,3940,3940,3940,3940,0
|
|
20230712,170500,790404000,3940,3940,3940,3940,0
|
|
20230712,170400,790404000,3940,3940,3940,3940,7008
|
|
20230712,170300,790404000,3940,3940,3940,3940,0
|
|
20230712,170200,790404000,3940,3940,3940,3940,0
|
|
20230712,170100,790404000,3940,3940,3940,3940,0
|
|
20230712,170000,790404000,3940,3940,3940,3940,0
|
|
20230712,165900,790404000,3940,3940,3940,3940,0
|
|
20230712,165800,790404000,3940,3940,3940,3940,0
|
|
20230712,165700,790404000,3940,3940,3940,3940,0
|
|
20230712,165600,790404000,3940,3940,3940,3940,0
|
|
20230712,165500,790404000,3940,3940,3940,3940,0
|
|
20230712,165400,790404000,3940,3940,3940,3940,0
|
|
20230712,165300,790404000,3940,3940,3940,3940,0
|
|
20230712,165200,790404000,3940,3940,3940,3940,0
|
|
20230712,165100,790404000,3940,3940,3940,3940,0
|
|
20230712,165000,790404000,3940,3940,3940,3940,0
|
|
20230712,164900,790404000,3940,3940,3940,3940,0
|
|
20230712,164800,790404000,3940,3940,3940,3940,0
|
|
20230712,164700,790404000,3940,3940,3940,3940,0
|
|
20230712,164600,790404000,3940,3940,3940,3940,0
|
|
20230712,164500,790404000,3940,3940,3940,3940,0
|
|
20230712,164400,790404000,3940,3940,3940,3940,0
|
|
20230712,164300,790404000,3940,3940,3940,3940,0
|
|
20230712,164200,790404000,3940,3940,3940,3940,0
|
|
20230712,164100,790404000,3940,3940,3940,3940,0
|
|
20230712,164000,790404000,3940,3940,3940,3940,0
|
|
20230712,163900,790404000,3940,3940,3940,3940,0
|
|
20230712,163800,790404000,3940,3940,3940,3940,0
|
|
20230712,163700,790404000,3940,3940,3940,3940,0
|
|
20230712,163600,790404000,3940,3940,3940,3940,0
|
|
20230712,163500,790404000,3940,3940,3940,3940,0
|
|
20230712,163400,790404000,3940,3940,3940,3940,7008
|
|
20230712,163300,790404000,3940,3940,3940,3940,0
|
|
20230712,163200,790404000,3940,3940,3940,3940,0
|
|
20230712,163100,790404000,3940,3940,3940,3940,0
|
|
20230712,163000,790404000,3940,3940,3940,3940,0
|
|
20230712,162900,790404000,3940,3940,3940,3940,0
|
|
20230712,162800,790404000,3940,3940,3940,3940,0
|
|
20230712,162700,790404000,3940,3940,3940,3940,0
|
|
20230712,162600,790404000,3940,3940,3940,3940,0
|
|
20230712,162500,790404000,3940,3940,3940,3940,0
|
|
20230712,162400,790404000,3940,3940,3940,3940,0
|
|
20230712,162300,790404000,3940,3940,3940,3940,0
|
|
20230712,162200,790404000,3940,3940,3940,3940,0
|
|
20230712,162100,790404000,3940,3940,3940,3940,0
|
|
20230712,162000,790404000,3940,3940,3940,3940,0
|
|
20230712,161900,790404000,3940,3940,3940,3940,0
|
|
20230712,161800,790404000,3940,3940,3940,3940,0
|
|
20230712,161700,790404000,3940,3940,3940,3940,0
|
|
20230712,161600,790404000,3940,3940,3940,3940,0
|
|
20230712,161500,790404000,3940,3940,3940,3940,0
|
|
20230712,161400,790404000,3940,3940,3940,3940,0
|
|
20230712,161300,790404000,3940,3940,3940,3940,0
|
|
20230712,161200,790404000,3940,3940,3940,3940,0
|
|
20230712,161100,790404000,3940,3940,3940,3940,0
|
|
20230712,161000,790404000,3940,3940,3940,3940,0
|
|
20230712,160900,790404000,3940,3940,3940,3940,0
|
|
20230712,160800,790404000,3940,3940,3940,3940,0
|
|
20230712,160700,790404000,3940,3940,3940,3940,0
|
|
20230712,160600,790404000,3940,3940,3940,3940,0
|
|
20230712,160500,790404000,3940,3940,3940,3940,0
|
|
20230712,160400,790404000,3940,3940,3940,3940,7008
|
|
20230712,160300,790404000,3940,3940,3940,3940,0
|
|
20230712,160200,790404000,3940,3940,3940,3940,0
|
|
20230712,160100,790404000,3940,3940,3940,3940,0
|
|
20230712,160000,790404000,3940,3940,3940,3940,0
|
|
20230712,155900,790404000,3940,3940,3940,3940,0
|
|
20230712,155800,790404000,3940,3940,3940,3940,0
|
|
20230712,155700,790404000,3940,3940,3940,3940,0
|
|
20230712,155600,790404000,3940,3940,3940,3940,0
|
|
20230712,155500,790404000,3940,3940,3940,3940,0
|
|
20230712,155400,790404000,3940,3940,3940,3940,0
|
|
20230712,155300,790404000,3940,3940,3940,3940,0
|
|
20230712,155200,790404000,3940,3940,3940,3940,0
|
|
20230712,155100,790404000,3940,3940,3940,3940,0
|
|
20230712,155000,790404000,3940,3940,3940,3940,0
|
|
20230712,154900,790404000,3940,3940,3940,3940,0
|
|
20230712,154800,790404000,3940,3940,3940,3940,0
|
|
20230712,154700,790404000,3940,3940,3940,3940,0
|
|
20230712,154600,790404000,3940,3940,3940,3940,0
|
|
20230712,154500,790404000,3940,3940,3940,3940,0
|
|
20230712,154400,790404000,3940,3940,3940,3940,0
|
|
20230712,154300,790404000,3940,3940,3940,3940,0
|
|
20230712,154200,790404000,3940,3940,3940,3940,0
|
|
20230712,154100,790404000,3940,3940,3940,3940,0
|
|
20230712,154000,790404000,3940,3940,3940,3940,0
|
|
20230712,153900,790404000,3940,3940,3940,3940,0
|
|
20230712,153800,790404000,3940,3940,3940,3940,0
|
|
20230712,153700,790404000,3940,3940,3940,3940,0
|
|
20230712,153600,790404000,3940,3940,3940,3940,0
|
|
20230712,153500,790404000,3940,3940,3940,3940,0
|
|
20230712,153400,790404000,3940,3940,3940,3940,7008
|
|
20230712,153300,790404000,3940,3940,3940,3940,0
|
|
20230712,153200,790404000,3940,3940,3940,3940,0
|
|
20230712,153100,790404000,3940,3940,3940,3940,0
|
|
20230712,153000,790404000,3940,3940,3940,3940,7008
|
|
20230712,152900,762792480,3935,3935,3935,3935,0
|
|
20230712,152800,762792480,3935,3935,3935,3935,0
|
|
20230712,152700,762792480,3935,3935,3935,3935,0
|
|
20230712,152600,762792480,3935,3935,3935,3935,0
|
|
20230712,152500,762792480,3935,3935,3935,3935,0
|
|
20230712,152400,762792480,3935,3935,3935,3935,0
|
|
20230712,152300,762792480,3935,3935,3935,3935,0
|
|
20230712,152200,762792480,3935,3935,3935,3935,0
|
|
20230712,152100,762792480,3935,3935,3935,3935,0
|
|
20230712,152000,762792480,3935,3935,3935,3935,0
|
|
20230712,151900,762792480,3935,3930,3935,3930,342
|
|
20230712,151800,761448215,3935,3930,3940,3925,1107
|
|
20230712,151700,757096155,3930,3930,3930,3925,436
|
|
20230712,151600,755382690,3930,3925,3930,3925,482
|
|
20230712,151500,753488820,3925,3930,3935,3925,849
|
|
20230712,151400,750152995,3935,3930,3935,3930,822
|
|
20230712,151300,746922285,3930,3925,3930,3925,172
|
|
20230712,151200,746246400,3930,3925,3930,3925,809
|
|
20230712,151100,743071070,3930,3930,3930,3930,28
|
|
20230712,151000,742961030,3930,3925,3930,3925,376
|
|
20230712,150900,741484350,3930,3935,3940,3930,239
|
|
20230712,150800,740544350,3940,3935,3940,3920,2624
|
|
20230712,150700,730207845,3935,3930,3940,3930,2112
|
|
20230712,150600,721900370,3925,3925,3925,3925,699
|
|
20230712,150500,719156795,3925,3925,3925,3920,3815
|
|
20230712,150400,704182970,3920,3910,3920,3910,2225
|
|
20230712,150300,695467160,3905,3905,3905,3905,632
|
|
20230712,150200,692999200,3905,3905,3905,3900,370
|
|
20230712,150100,691555200,3905,3905,3905,3905,100
|
|
20230712,150000,691164700,3905,3905,3905,3905,384
|
|
20230712,145900,689665180,3905,3895,3905,3895,1221
|
|
20230712,145800,684909375,3890,3890,3890,3890,98
|
|
20230712,145700,684528155,3890,3890,3890,3890,0
|
|
20230712,145600,684528155,3890,3905,3905,3890,435
|
|
20230712,145500,682833730,3905,3905,3905,3905,10
|
|
20230712,145400,682794680,3910,3910,3910,3910,0
|
|
20230712,145300,682794680,3910,3905,3910,3905,11
|
|
20230712,145200,682751720,3905,3900,3905,3900,2014
|
|
20230712,145100,674897115,3890,3890,3890,3890,0
|
|
20230712,145000,674897115,3890,3890,3890,3890,0
|
|
20230712,144900,674897115,3890,3895,3895,3890,1000
|
|
20230712,144800,671004615,3895,3895,3895,3895,0
|
|
20230712,144700,671004615,3895,3895,3895,3895,931
|
|
20230712,144600,667378370,3885,3890,3890,3885,304
|
|
20230712,144500,666195815,3890,3890,3890,3890,0
|
|
20230712,144400,666195815,3890,3890,3890,3890,0
|
|
20230712,144300,666195815,3890,3890,3890,3890,1
|
|
20230712,144200,666191925,3880,3880,3880,3880,0
|
|
20230712,144100,666191925,3880,3880,3880,3880,0
|
|
20230712,144000,666191925,3880,3880,3880,3880,0
|
|
20230712,143900,666191925,3880,3880,3880,3880,1
|
|
20230712,143800,666188045,3890,3890,3890,3890,0
|
|
20230712,143700,666188045,3890,3890,3890,3890,0
|
|
20230712,143600,666188045,3890,3880,3890,3880,3070
|
|
20230712,143500,654246495,3875,3875,3875,3875,0
|
|
20230712,143400,654246495,3875,3875,3875,3875,0
|
|
20230712,143300,654246495,3875,3875,3875,3875,0
|
|
20230712,143200,654246495,3875,3875,3875,3875,43
|
|
20230712,143100,654079870,3885,3890,3890,3885,2867
|
|
20230712,143000,642929775,3885,3885,3885,3885,0
|
|
20230712,142900,642929775,3885,3885,3885,3885,9
|
|
20230712,142800,642894810,3875,3880,3880,3875,1785
|
|
20230712,142700,635976785,3880,3880,3880,3880,30
|
|
20230712,142600,635860385,3880,3880,3880,3880,1000
|
|
20230712,142500,631980385,3880,3880,3880,3880,167
|
|
20230712,142400,631332425,3880,3875,3880,3875,20
|
|
20230712,142300,631254835,3875,3875,3875,3875,114
|
|
20230712,142200,630813085,3875,3875,3875,3875,5
|
|
20230712,142100,630793710,3875,3875,3875,3875,5
|
|
20230712,142000,630774335,3865,3865,3865,3865,0
|
|
20230712,141900,630774335,3865,3880,3880,3865,10
|
|
20230712,141800,630735670,3865,3865,3865,3865,1
|
|
20230712,141700,630731805,3880,3880,3880,3880,1
|
|
20230712,141600,630727925,3865,3865,3865,3865,0
|
|
20230712,141500,630727925,3865,3865,3865,3865,0
|
|
20230712,141400,630727925,3865,3870,3870,3865,758
|
|
20230712,141300,627797605,3870,3875,3875,3870,2500
|
|
20230712,141200,618114400,3880,3875,3880,3875,41
|
|
20230712,141100,617955520,3875,3875,3875,3875,1
|
|
20230712,141000,617951645,3880,3875,3880,3875,133
|
|
20230712,140900,617436205,3875,3875,3875,3875,0
|
|
20230712,140800,617436205,3875,3875,3875,3875,382
|
|
20230712,140700,615955955,3880,3885,3885,3880,1405
|
|
20230712,140600,610504545,3880,3880,3880,3880,192
|
|
20230712,140500,609759585,3885,3885,3885,3885,1709
|
|
20230712,140400,603120120,3890,3890,3890,3890,10
|
|
20230712,140300,603081220,3885,3885,3885,3885,0
|
|
20230712,140200,603081220,3885,3885,3885,3885,0
|
|
20230712,140100,603081220,3885,3890,3890,3885,100
|
|
20230712,140000,602692420,3890,3890,3890,3890,257
|
|
20230712,135900,601692690,3885,3885,3885,3885,0
|
|
20230712,135800,601692690,3885,3890,3890,3885,440
|
|
20230712,135700,599982535,3890,3890,3890,3890,385
|
|
20230712,135600,598484885,3895,3895,3895,3895,11
|
|
20230712,135500,598442040,3900,3895,3900,3895,2140
|
|
20230712,135400,590096740,3900,3900,3900,3900,0
|
|
20230712,135300,590096740,3900,3900,3900,3900,0
|
|
20230712,135200,590096740,3900,3900,3900,3900,1
|
|
20230712,135100,590092840,3895,3895,3895,3895,300
|
|
20230712,135000,588924340,3900,3900,3900,3900,0
|
|
20230712,134900,588924340,3900,3900,3900,3900,0
|
|
20230712,134800,588924340,3900,3900,3900,3900,1
|
|
20230712,134700,588920440,3900,3900,3900,3900,0
|
|
20230712,134600,588920440,3900,3900,3900,3900,100
|
|
20230712,134500,588530440,3900,3900,3900,3900,702
|
|
20230712,134400,585792640,3900,3900,3900,3900,0
|
|
20230712,134300,585792640,3900,3900,3900,3900,0
|
|
20230712,134200,585792640,3900,3900,3900,3900,1842
|
|
20230712,134100,578608840,3900,3900,3900,3900,130
|
|
20230712,134000,578101840,3895,3895,3895,3895,0
|
|
20230712,133900,578101840,3895,3895,3895,3895,0
|
|
20230712,133800,578101840,3895,3895,3895,3895,9
|
|
20230712,133700,578066785,3900,3900,3900,3900,66
|
|
20230712,133600,577809385,3895,3895,3895,3895,289
|
|
20230712,133500,576683730,3895,3900,3900,3895,117
|
|
20230712,133400,576228010,3900,3900,3900,3900,500
|
|
20230712,133300,574278010,3900,3900,3900,3900,1000
|
|
20230712,133200,570378010,3900,3885,3900,3885,1500
|
|
20230712,133100,564544700,3895,3895,3895,3895,0
|
|
20230712,133000,564544700,3895,3895,3900,3895,201
|
|
20230712,132900,563761800,3895,3895,3895,3895,2
|
|
20230712,132800,563754010,3895,3900,3900,3895,107
|
|
20230712,132700,563336720,3900,3900,3900,3900,100
|
|
20230712,132600,562946720,3900,3900,3900,3900,0
|
|
20230712,132500,562946720,3900,3900,3900,3900,0
|
|
20230712,132400,562946720,3900,3900,3900,3900,357
|
|
20230712,132300,561554420,3900,3900,3900,3900,346
|
|
20230712,132200,560205020,3900,3900,3900,3900,0
|
|
20230712,132100,560205020,3900,3900,3900,3900,400
|
|
20230712,132000,558645020,3900,3900,3900,3900,360
|
|
20230712,131900,557241020,3900,3900,3900,3900,1
|
|
20230712,131800,557237120,3895,3895,3895,3895,351
|
|
20230712,131700,555869975,3900,3900,3900,3900,0
|
|
20230712,131600,555869975,3900,3900,3900,3900,30
|
|
20230712,131500,555752975,3905,3905,3905,3905,0
|
|
20230712,131400,555752975,3905,3905,3905,3905,100
|
|
20230712,131300,555362475,3910,3910,3910,3910,0
|
|
20230712,131200,555362475,3910,3910,3910,3885,112
|
|
20230712,131100,554927055,3885,3885,3885,3885,0
|
|
20230712,131000,554927055,3885,3885,3885,3885,20
|
|
20230712,130900,554849355,3910,3885,3910,3885,11
|
|
20230712,130800,554806595,3875,3875,3875,3875,0
|
|
20230712,130700,554806595,3875,3885,3885,3875,3000
|
|
20230712,130600,543165710,3915,3885,3915,3885,311
|
|
20230712,130500,541949945,3885,3915,3915,3885,719
|
|
20230712,130400,539141385,3915,3915,3915,3915,500
|
|
20230712,130300,537183885,3910,3910,3910,3910,0
|
|
20230712,130200,537183885,3910,3910,3910,3910,1450
|
|
20230712,130100,531514385,3915,3900,3915,3900,500
|
|
20230712,130000,529560850,3895,3895,3895,3895,1
|
|
20230712,125900,529556955,3900,3900,3900,3900,1
|
|
20230712,125800,529553055,3900,3900,3900,3900,0
|
|
20230712,125700,529553055,3900,3900,3900,3900,1
|
|
20230712,125600,529549155,3900,3895,3900,3895,501
|
|
20230712,125500,527597290,3895,3895,3895,3895,86
|
|
20230712,125400,527262320,3890,3890,3890,3890,0
|
|
20230712,125300,527262320,3890,3890,3890,3890,0
|
|
20230712,125200,527262320,3890,3890,3890,3890,0
|
|
20230712,125100,527262320,3890,3885,3890,3885,4851
|
|
20230712,125000,508394430,3890,3890,3890,3890,0
|
|
20230712,124900,508394430,3890,3885,3890,3885,626
|
|
20230712,124800,505962415,3885,3885,3885,3885,500
|
|
20230712,124700,504019915,3885,3885,3885,3885,100
|
|
20230712,124600,503631415,3885,3885,3885,3885,181
|
|
20230712,124500,502928230,3880,3880,3880,3880,0
|
|
20230712,124400,502928230,3880,3880,3880,3880,0
|
|
20230712,124300,502928230,3880,3885,3885,3880,201
|
|
20230712,124200,502147350,3885,3885,3885,3885,305
|
|
20230712,124100,500962425,3885,3885,3885,3885,19
|
|
20230712,124000,500888610,3885,3885,3885,3885,514
|
|
20230712,123900,498891720,3885,3885,3885,3885,200
|
|
20230712,123800,498114720,3885,3885,3885,3885,100
|
|
20230712,123700,497726220,3880,3880,3880,3880,0
|
|
20230712,123600,497726220,3880,3880,3880,3880,100
|
|
20230712,123500,497338220,3880,3880,3880,3880,1
|
|
20230712,123400,497334340,3880,3880,3880,3880,0
|
|
20230712,123300,497334340,3880,3880,3880,3880,392
|
|
20230712,123200,495813380,3880,3880,3880,3880,20
|
|
20230712,123100,495735780,3885,3885,3885,3885,10
|
|
20230712,123000,495696930,3885,3885,3885,3885,0
|
|
20230712,122900,495696930,3885,3880,3885,3880,68
|
|
20230712,122800,495432800,3880,3880,3880,3880,1
|
|
20230712,122700,495428920,3885,3885,3885,3885,1105
|
|
20230712,122600,491135995,3890,3890,3890,3890,143
|
|
20230712,122500,490579725,3885,3885,3885,3885,0
|
|
20230712,122400,490579725,3885,3890,3890,3885,144
|
|
20230712,122300,490019570,3890,3890,3890,3890,0
|
|
20230712,122200,490019570,3890,3890,3890,3890,0
|
|
20230712,122100,490019570,3890,3890,3890,3890,19
|
|
20230712,122000,489945660,3890,3890,3890,3890,22
|
|
20230712,121900,489860080,3890,3885,3890,3885,216
|
|
20230712,121800,489020280,3890,3890,3890,3890,135
|
|
20230712,121700,488495130,3890,3890,3890,3890,133
|
|
20230712,121600,487977760,3885,3885,3885,3885,0
|
|
20230712,121500,487977760,3885,3885,3885,3885,0
|
|
20230712,121400,487977760,3885,3885,3885,3885,0
|
|
20230712,121300,487977760,3885,3885,3885,3885,127
|
|
20230712,121200,487484365,3890,3890,3890,3890,32
|
|
20230712,121100,487359885,3890,3890,3890,3890,168
|
|
20230712,121000,486706365,3885,3885,3885,3885,200
|
|
20230712,120900,485929365,3890,3885,3890,3885,219
|
|
20230712,120800,485077555,3885,3885,3890,3885,682
|
|
20230712,120700,482427075,3885,3885,3885,3885,100
|
|
20230712,120600,482038575,3885,3885,3885,3885,1
|
|
20230712,120500,482034690,3890,3890,3890,3890,118
|
|
20230712,120400,481575670,3890,3890,3890,3890,28
|
|
20230712,120300,481466750,3890,3890,3890,3890,41
|
|
20230712,120200,481307260,3890,3890,3890,3890,85
|
|
20230712,120100,480976610,3890,3890,3890,3890,386
|
|
20230712,120000,479475070,3890,3890,3890,3890,0
|
|
20230712,115900,479475070,3890,3890,3890,3890,60
|
|
20230712,115800,479241670,3890,3890,3890,3890,10
|
|
20230712,115700,479202770,3895,3895,3895,3895,0
|
|
20230712,115600,479202770,3895,3895,3895,3895,0
|
|
20230712,115500,479202770,3895,3895,3895,3895,116
|
|
20230712,115400,478750950,3895,3895,3895,3895,0
|
|
20230712,115300,478750950,3895,3895,3895,3895,128
|
|
20230712,115200,478252390,3895,3895,3895,3895,31
|
|
20230712,115100,478131645,3885,3885,3885,3885,0
|
|
20230712,115000,478131645,3885,3885,3885,3885,0
|
|
20230712,114900,478131645,3885,3885,3885,3885,0
|
|
20230712,114800,478131645,3885,3885,3885,3885,9
|
|
20230712,114700,478096680,3885,3885,3885,3885,2102
|
|
20230712,114600,469930410,3885,3890,3890,3885,558
|
|
20230712,114500,467762330,3890,3885,3890,3885,22
|
|
20230712,114400,467676840,3885,3890,3890,3885,609
|
|
20230712,114300,465310725,3885,3885,3885,3885,8
|
|
20230712,114200,465279645,3885,3890,3890,3885,233
|
|
20230712,114100,464373315,3890,3895,3895,3890,3
|
|
20230712,114000,464361635,3890,3890,3890,3890,25
|
|
20230712,113900,464264385,3890,3890,3890,3890,9
|
|
20230712,113800,464229375,3890,3890,3890,3890,50
|
|
20230712,113700,464034875,3885,3885,3885,3885,0
|
|
20230712,113600,464034875,3885,3895,3895,3885,28
|
|
20230712,113500,463926065,3895,3890,3895,3890,333
|
|
20230712,113400,462630690,3890,3895,3895,3890,681
|
|
20230712,113300,459981545,3890,3890,3890,3890,1
|
|
20230712,113200,459977655,3895,3895,3895,3895,2
|
|
20230712,113100,459969865,3890,3890,3890,3890,0
|
|
20230712,113000,459969865,3890,3890,3890,3890,0
|
|
20230712,112900,459969865,3890,3890,3890,3885,82
|
|
20230712,112800,459650935,3885,3885,3885,3885,6
|
|
20230712,112700,459627625,3885,3890,3895,3885,164
|
|
20230712,112600,458989590,3895,3895,3895,3895,0
|
|
20230712,112500,458989590,3895,3895,3895,3895,11
|
|
20230712,112400,458946745,3890,3890,3895,3890,68
|
|
20230712,112300,458682220,3890,3895,3895,3890,20
|
|
20230712,112200,458604370,3885,3885,3885,3885,21
|
|
20230712,112100,458522785,3885,3885,3885,3885,1
|
|
20230712,112000,458518900,3880,3880,3880,3880,13
|
|
20230712,111900,458468460,3880,3880,3880,3880,8
|
|
20230712,111800,458437420,3880,3880,3885,3880,344
|
|
20230712,111700,457102500,3880,3880,3880,3880,4
|
|
20230712,111600,457086980,3880,3885,3885,3880,104
|
|
20230712,111500,456682950,3885,3890,3890,3885,15
|
|
20230712,111400,456624625,3890,3890,3890,3890,0
|
|
20230712,111300,456624625,3890,3890,3890,3890,0
|
|
20230712,111200,456624625,3890,3885,3890,3885,2
|
|
20230712,111100,456616850,3885,3885,3885,3885,10
|
|
20230712,111000,456578000,3885,3885,3885,3885,8
|
|
20230712,110900,456546920,3890,3895,3895,3885,217
|
|
20230712,110800,455702310,3895,3895,3895,3895,0
|
|
20230712,110700,455702310,3895,3895,3895,3895,696
|
|
20230712,110600,452991390,3895,3895,3895,3895,567
|
|
20230712,110500,450782925,3895,3900,3900,3895,626
|
|
20230712,110400,448341675,3895,3895,3900,3895,150
|
|
20230712,110300,447756860,3900,3900,3905,3895,227
|
|
20230712,110200,446871630,3900,3900,3900,3895,520
|
|
20230712,110100,444846215,3900,3900,3900,3900,1
|
|
20230712,110000,444842315,3895,3895,3895,3895,0
|
|
20230712,105900,444842315,3895,3895,3895,3895,0
|
|
20230712,105800,444842315,3895,3895,3895,3895,129
|
|
20230712,105700,444339860,3905,3905,3905,3905,0
|
|
20230712,105600,444339860,3905,3905,3905,3905,14
|
|
20230712,105500,444285190,3905,3905,3905,3905,0
|
|
20230712,105400,444285190,3905,3905,3905,3905,3
|
|
20230712,105300,444273475,3905,3905,3905,3905,1
|
|
20230712,105200,444269570,3905,3905,3905,3905,10
|
|
20230712,105100,444230520,3905,3905,3905,3905,0
|
|
20230712,105000,444230520,3905,3905,3905,3905,40
|
|
20230712,104900,444074320,3905,3905,3905,3905,20
|
|
20230712,104800,443996220,3905,3910,3910,3905,21
|
|
20230712,104700,443914115,3910,3905,3910,3905,301
|
|
20230712,104600,442737210,3905,3905,3905,3905,1
|
|
20230712,104500,442733305,3895,3905,3910,3880,602
|
|
20230712,104400,440390990,3910,3910,3910,3910,10
|
|
20230712,104300,440351890,3905,3910,3910,3905,2
|
|
20230712,104200,440344075,3910,3910,3910,3910,196
|
|
20230712,104100,439577715,3910,3905,3910,3880,301
|
|
20230712,104000,438405775,3910,3905,3910,3900,352
|
|
20230712,103900,437030155,3900,3900,3900,3900,394
|
|
20230712,103800,435493555,3900,3895,3900,3895,932
|
|
20230712,103700,431860255,3895,3895,3895,3895,5163
|
|
20230712,103600,411750370,3890,3880,3890,3880,51
|
|
20230712,103500,411551990,3880,3880,3880,3880,50
|
|
20230712,103400,411357990,3880,3885,3885,3880,21
|
|
20230712,103300,411276410,3890,3890,3890,3890,124
|
|
20230712,103200,410794050,3895,3885,3895,3885,60
|
|
20230712,103100,410560500,3880,3880,3880,3880,50
|
|
20230712,103000,410366500,3880,3880,3880,3880,0
|
|
20230712,102900,410366500,3880,3880,3880,3880,33
|
|
20230712,102800,410238460,3880,3885,3885,3880,1331
|
|
20230712,102700,405072105,3890,3890,3890,3890,0
|
|
20230712,102600,405072105,3890,3890,3890,3890,523
|
|
20230712,102500,403037635,3895,3895,3895,3895,0
|
|
20230712,102400,403037635,3895,3895,3895,3895,119
|
|
20230712,102300,402574130,3895,3880,3895,3880,1401
|
|
20230712,102200,397117300,3885,3890,3890,3885,167
|
|
20230712,102100,396468355,3895,3895,3895,3890,137
|
|
20230712,102000,395934790,3895,3875,3895,3875,203
|
|
20230712,101900,395148145,3875,3875,3895,3875,69
|
|
20230712,101800,394880695,3875,3880,3880,3875,10
|
|
20230712,101700,394841900,3880,3885,3885,3880,50
|
|
20230712,101600,394647890,3900,3900,3900,3900,0
|
|
20230712,101500,394647890,3900,3900,3900,3895,200
|
|
20230712,101400,393867905,3900,3900,3900,3900,358
|
|
20230712,101300,392471705,3900,3890,3905,3880,83
|
|
20230712,101200,392147955,3890,3890,3890,3890,122
|
|
20230712,101100,391673375,3905,3880,3905,3880,1099
|
|
20230712,101000,387390270,3865,3865,3865,3865,20
|
|
20230712,100900,387312970,3860,3860,3860,3860,13
|
|
20230712,100800,387262790,3860,3860,3860,3860,1184
|
|
20230712,100700,382692550,3860,3860,3860,3860,205
|
|
20230712,100600,381901250,3860,3870,3870,3860,1700
|
|
20230712,100500,375333750,3865,3875,3875,3865,1000
|
|
20230712,100400,371466150,3870,3880,3880,3870,12
|
|
20230712,100300,371419610,3880,3880,3880,3880,4
|
|
20230712,100200,371404090,3880,3875,3880,3875,6
|
|
20230712,100100,371380815,3875,3880,3880,3875,515
|
|
20230712,100000,369385005,3880,3890,3890,3880,42
|
|
20230712,095900,369221655,3890,3890,3890,3890,47
|
|
20230712,095800,369038825,3890,3895,3900,3890,92
|
|
20230712,095700,368680490,3900,3895,3900,3860,2682
|
|
20230712,095600,358286730,3890,3895,3895,3890,2454
|
|
20230712,095500,348735760,3890,3895,3895,3890,514
|
|
20230712,095400,346735980,3895,3895,3895,3895,37
|
|
20230712,095300,346591865,3895,3900,3900,3895,1125
|
|
20230712,095200,342209690,3900,3905,3905,3900,216
|
|
20230712,095100,341367105,3900,3900,3900,3900,316
|
|
20230712,095000,340134705,3900,3900,3900,3900,67
|
|
20230712,094900,339873405,3900,3905,3905,3900,816
|
|
20230712,094800,336690770,3900,3910,3910,3900,526
|
|
20230712,094700,334636755,3910,3915,3915,3910,48
|
|
20230712,094600,334448885,3915,3910,3920,3905,264
|
|
20230712,094500,333416660,3910,3920,3920,3910,94
|
|
20230712,094400,333048280,3920,3920,3920,3910,4441
|
|
20230712,094300,315682480,3920,3920,3925,3920,267
|
|
20230712,094200,314635760,3915,3915,3920,3915,837
|
|
20230712,094100,311356695,3915,3920,3920,3915,177
|
|
20230712,094000,310663555,3920,3920,3920,3920,131
|
|
20230712,093900,310150035,3930,3930,3930,3925,851
|
|
20230712,093800,306806105,3930,3910,3930,3910,4175
|
|
20230712,093700,290418735,3905,3900,3905,3900,320
|
|
20230712,093600,289169945,3900,3895,3900,3895,1369
|
|
20230712,093500,283837655,3895,3900,3900,3895,1175
|
|
20230712,093400,279260870,3900,3900,3905,3900,309
|
|
20230712,093300,278055695,3900,3910,3910,3900,1162
|
|
20230712,093200,273519590,3910,3915,3915,3910,310
|
|
20230712,093100,272307240,3915,3920,3920,3915,343
|
|
20230712,093000,270962765,3920,3920,3920,3910,1105
|
|
20230712,092900,266634305,3920,3910,3920,3910,2959
|
|
20230712,092800,255042485,3910,3900,3910,3900,2240
|
|
20230712,092700,246299745,3895,3895,3895,3890,1676
|
|
20230712,092600,239772725,3895,3895,3895,3895,75
|
|
20230712,092500,239480600,3895,3900,3905,3895,1207
|
|
20230712,092400,234777035,3905,3900,3905,3895,756
|
|
20230712,092300,231828000,3900,3900,3910,3895,1852
|
|
20230712,092200,224595625,3900,3920,3925,3900,4412
|
|
20230712,092100,207313950,3920,3895,3920,3895,4440
|
|
20230712,092000,189943005,3895,3900,3900,3895,1861
|
|
20230712,091900,182685605,3900,3880,3920,3880,7132
|
|
20230712,091800,154841955,3885,3875,3895,3875,2281
|
|
20230712,091700,145978400,3875,3880,3880,3870,912
|
|
20230712,091600,142442105,3880,3885,3885,3875,3092
|
|
20230712,091500,130444600,3880,3850,3880,3850,6909
|
|
20230712,091400,103743655,3850,3845,3850,3845,817
|
|
20230712,091300,100599565,3840,3850,3850,3840,2641
|
|
20230712,091200,90438145,3855,3850,3855,3850,445
|
|
20230712,091100,88724795,3850,3850,3850,3845,2271
|
|
20230712,091000,79984960,3850,3835,3850,3835,2660
|
|
20230712,090900,69759120,3830,3815,3835,3805,5751
|
|
20230712,090800,47779850,3815,3800,3815,3795,2458
|
|
20230712,090700,38426930,3800,3805,3805,3800,1171
|
|
20230712,090600,33976775,3810,3805,3810,3805,935
|
|
20230712,090500,30416505,3800,3795,3800,3795,3551
|
|
20230712,090400,16930905,3795,3795,3795,3795,0
|
|
20230712,090300,16930905,3795,3785,3795,3780,589
|
|
20230712,090200,14703115,3785,3800,3800,3785,260
|
|
20230712,090100,13717015,3800,3780,3805,3780,647
|
|
20230712,090000,11264910,3780,3780,3790,3780,2980
|