681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,201800,300577260,4145,4145,4145,4145,5983
|
|
20230712,201700,300577260,4145,4145,4145,4145,0
|
|
20230712,201600,300577260,4145,4145,4145,4145,0
|
|
20230712,201500,300577260,4145,4145,4145,4145,0
|
|
20230712,201400,300577260,4145,4145,4145,4145,0
|
|
20230712,201300,300577260,4145,4145,4145,4145,0
|
|
20230712,201200,300577260,4145,4145,4145,4145,0
|
|
20230712,201100,300577260,4145,4145,4145,4145,0
|
|
20230712,201000,300577260,4145,4145,4145,4145,0
|
|
20230712,200900,300577260,4145,4145,4145,4145,0
|
|
20230712,200800,300577260,4145,4145,4145,4145,0
|
|
20230712,200700,300577260,4145,4145,4145,4145,0
|
|
20230712,200600,300577260,4145,4145,4145,4145,0
|
|
20230712,200500,300577260,4145,4145,4145,4145,0
|
|
20230712,200400,300577260,4145,4145,4145,4145,0
|
|
20230712,200300,300577260,4145,4145,4145,4145,0
|
|
20230712,200200,300577260,4145,4145,4145,4145,0
|
|
20230712,200100,300577260,4145,4145,4145,4145,0
|
|
20230712,200000,300577260,4145,4145,4145,4145,0
|
|
20230712,195900,300577260,4145,4145,4145,4145,0
|
|
20230712,195800,300577260,4145,4145,4145,4145,0
|
|
20230712,195700,300577260,4145,4145,4145,4145,0
|
|
20230712,195600,300577260,4145,4145,4145,4145,0
|
|
20230712,195500,300577260,4145,4145,4145,4145,0
|
|
20230712,195400,300577260,4145,4145,4145,4145,0
|
|
20230712,195300,300577260,4145,4145,4145,4145,0
|
|
20230712,195200,300577260,4145,4145,4145,4145,0
|
|
20230712,195100,300577260,4145,4145,4145,4145,0
|
|
20230712,195000,300577260,4145,4145,4145,4145,0
|
|
20230712,194900,300577260,4145,4145,4145,4145,0
|
|
20230712,194800,300577260,4145,4145,4145,4145,5983
|
|
20230712,194700,300577260,4145,4145,4145,4145,0
|
|
20230712,194600,300577260,4145,4145,4145,4145,0
|
|
20230712,194500,300577260,4145,4145,4145,4145,0
|
|
20230712,194400,300577260,4145,4145,4145,4145,0
|
|
20230712,194300,300577260,4145,4145,4145,4145,0
|
|
20230712,194200,300577260,4145,4145,4145,4145,0
|
|
20230712,194100,300577260,4145,4145,4145,4145,0
|
|
20230712,194000,300577260,4145,4145,4145,4145,0
|
|
20230712,193900,300577260,4145,4145,4145,4145,0
|
|
20230712,193800,300577260,4145,4145,4145,4145,0
|
|
20230712,193700,300577260,4145,4145,4145,4145,0
|
|
20230712,193600,300577260,4145,4145,4145,4145,0
|
|
20230712,193500,300577260,4145,4145,4145,4145,0
|
|
20230712,193400,300577260,4145,4145,4145,4145,0
|
|
20230712,193300,300577260,4145,4145,4145,4145,0
|
|
20230712,193200,300577260,4145,4145,4145,4145,0
|
|
20230712,193100,300577260,4145,4145,4145,4145,0
|
|
20230712,193000,300577260,4145,4145,4145,4145,0
|
|
20230712,192900,300577260,4145,4145,4145,4145,0
|
|
20230712,192800,300577260,4145,4145,4145,4145,0
|
|
20230712,192700,300577260,4145,4145,4145,4145,0
|
|
20230712,192600,300577260,4145,4145,4145,4145,0
|
|
20230712,192500,300577260,4145,4145,4145,4145,0
|
|
20230712,192400,300577260,4145,4145,4145,4145,0
|
|
20230712,192300,300577260,4145,4145,4145,4145,0
|
|
20230712,192200,300577260,4145,4145,4145,4145,0
|
|
20230712,192100,300577260,4145,4145,4145,4145,0
|
|
20230712,192000,300577260,4145,4145,4145,4145,0
|
|
20230712,191900,300577260,4145,4145,4145,4145,0
|
|
20230712,191800,300577260,4145,4145,4145,4145,5983
|
|
20230712,191700,300577260,4145,4145,4145,4145,0
|
|
20230712,191600,300577260,4145,4145,4145,4145,0
|
|
20230712,191500,300577260,4145,4145,4145,4145,0
|
|
20230712,191400,300577260,4145,4145,4145,4145,0
|
|
20230712,191300,300577260,4145,4145,4145,4145,0
|
|
20230712,191200,300577260,4145,4145,4145,4145,0
|
|
20230712,191100,300577260,4145,4145,4145,4145,0
|
|
20230712,191000,300577260,4145,4145,4145,4145,0
|
|
20230712,190900,300577260,4145,4145,4145,4145,0
|
|
20230712,190800,300577260,4145,4145,4145,4145,0
|
|
20230712,190700,300577260,4145,4145,4145,4145,0
|
|
20230712,190600,300577260,4145,4145,4145,4145,0
|
|
20230712,190500,300577260,4145,4145,4145,4145,0
|
|
20230712,190400,300577260,4145,4145,4145,4145,0
|
|
20230712,190300,300577260,4145,4145,4145,4145,0
|
|
20230712,190200,300577260,4145,4145,4145,4145,0
|
|
20230712,190100,300577260,4145,4145,4145,4145,0
|
|
20230712,190000,300577260,4145,4145,4145,4145,0
|
|
20230712,185900,300577260,4145,4145,4145,4145,0
|
|
20230712,185800,300577260,4145,4145,4145,4145,0
|
|
20230712,185700,300577260,4145,4145,4145,4145,0
|
|
20230712,185600,300577260,4145,4145,4145,4145,0
|
|
20230712,185500,300577260,4145,4145,4145,4145,0
|
|
20230712,185400,300577260,4145,4145,4145,4145,0
|
|
20230712,185300,300577260,4145,4145,4145,4145,0
|
|
20230712,185200,300577260,4145,4145,4145,4145,0
|
|
20230712,185100,300577260,4145,4145,4145,4145,0
|
|
20230712,185000,300577260,4145,4145,4145,4145,0
|
|
20230712,184900,300577260,4145,4145,4145,4145,0
|
|
20230712,184800,300577260,4145,4145,4145,4145,5983
|
|
20230712,184700,300577260,4145,4145,4145,4145,0
|
|
20230712,184600,300577260,4145,4145,4145,4145,0
|
|
20230712,184500,300577260,4145,4145,4145,4145,0
|
|
20230712,184400,300577260,4145,4145,4145,4145,0
|
|
20230712,184300,300577260,4145,4145,4145,4145,0
|
|
20230712,184200,300577260,4145,4145,4145,4145,0
|
|
20230712,184100,300577260,4145,4145,4145,4145,0
|
|
20230712,184000,300577260,4145,4145,4145,4145,0
|
|
20230712,183900,300577260,4145,4145,4145,4145,0
|
|
20230712,183800,300577260,4145,4145,4145,4145,0
|
|
20230712,183700,300577260,4145,4145,4145,4145,0
|
|
20230712,183600,300577260,4145,4145,4145,4145,0
|
|
20230712,183500,300577260,4145,4145,4145,4145,0
|
|
20230712,183400,300577260,4145,4145,4145,4145,0
|
|
20230712,183300,300577260,4145,4145,4145,4145,0
|
|
20230712,183200,300577260,4145,4145,4145,4145,0
|
|
20230712,183100,300577260,4145,4145,4145,4145,0
|
|
20230712,183000,300577260,4145,4145,4145,4145,0
|
|
20230712,182900,300577260,4145,4145,4145,4145,0
|
|
20230712,182800,300577260,4145,4145,4145,4145,0
|
|
20230712,182700,300577260,4145,4145,4145,4145,0
|
|
20230712,182600,300577260,4145,4145,4145,4145,0
|
|
20230712,182500,300577260,4145,4145,4145,4145,0
|
|
20230712,182400,300577260,4145,4145,4145,4145,0
|
|
20230712,182300,300577260,4145,4145,4145,4145,0
|
|
20230712,182200,300577260,4145,4145,4145,4145,0
|
|
20230712,182100,300577260,4145,4145,4145,4145,0
|
|
20230712,182000,300577260,4145,4145,4145,4145,0
|
|
20230712,181900,300577260,4145,4145,4145,4145,0
|
|
20230712,181800,300577260,4145,4145,4145,4145,5983
|
|
20230712,181700,300577260,4145,4145,4145,4145,0
|
|
20230712,181600,300577260,4145,4145,4145,4145,0
|
|
20230712,181500,300577260,4145,4145,4145,4145,0
|
|
20230712,181400,300577260,4145,4145,4145,4145,0
|
|
20230712,181300,300577260,4145,4145,4145,4145,0
|
|
20230712,181200,300577260,4145,4145,4145,4145,0
|
|
20230712,181100,300577260,4145,4145,4145,4145,0
|
|
20230712,181000,300577260,4145,4145,4145,4145,0
|
|
20230712,180900,300577260,4145,4145,4145,4145,0
|
|
20230712,180800,300577260,4145,4145,4145,4145,0
|
|
20230712,180700,300577260,4145,4145,4145,4145,0
|
|
20230712,180600,300577260,4145,4145,4145,4145,0
|
|
20230712,180500,300577260,4145,4145,4145,4145,0
|
|
20230712,180400,300577260,4145,4145,4145,4145,0
|
|
20230712,180300,300577260,4145,4145,4145,4145,0
|
|
20230712,180200,300577260,4145,4145,4145,4145,0
|
|
20230712,180100,300577260,4145,4145,4145,4145,0
|
|
20230712,180000,300577260,4145,4145,4145,4145,0
|
|
20230712,175900,300577260,4145,4145,4145,4145,0
|
|
20230712,175800,300577260,4145,4145,4145,4145,0
|
|
20230712,175700,300577260,4145,4145,4145,4145,0
|
|
20230712,175600,300577260,4145,4145,4145,4145,0
|
|
20230712,175500,300577260,4145,4145,4145,4145,0
|
|
20230712,175400,300577260,4145,4145,4145,4145,0
|
|
20230712,175300,300577260,4145,4145,4145,4145,0
|
|
20230712,175200,300577260,4145,4145,4145,4145,0
|
|
20230712,175100,300577260,4145,4145,4145,4145,0
|
|
20230712,175000,300577260,4145,4145,4145,4145,0
|
|
20230712,174900,300577260,4145,4145,4145,4145,0
|
|
20230712,174800,300577260,4145,4145,4145,4145,5983
|
|
20230712,174700,300577260,4145,4145,4145,4145,0
|
|
20230712,174600,300577260,4145,4145,4145,4145,0
|
|
20230712,174500,300577260,4145,4145,4145,4145,0
|
|
20230712,174400,300577260,4145,4145,4145,4145,0
|
|
20230712,174300,300577260,4145,4145,4145,4145,0
|
|
20230712,174200,300577260,4145,4145,4145,4145,0
|
|
20230712,174100,300577260,4145,4145,4145,4145,0
|
|
20230712,174000,300577260,4145,4145,4145,4145,0
|
|
20230712,173900,300577260,4145,4145,4145,4145,0
|
|
20230712,173800,300577260,4145,4145,4145,4145,0
|
|
20230712,173700,300577260,4145,4145,4145,4145,0
|
|
20230712,173600,300577260,4145,4145,4145,4145,0
|
|
20230712,173500,300577260,4145,4145,4145,4145,0
|
|
20230712,173400,300577260,4145,4145,4145,4145,0
|
|
20230712,173300,300577260,4145,4145,4145,4145,0
|
|
20230712,173200,300577260,4145,4145,4145,4145,0
|
|
20230712,173100,300577260,4145,4145,4145,4145,0
|
|
20230712,173000,300577260,4145,4145,4145,4145,0
|
|
20230712,172900,300577260,4145,4145,4145,4145,0
|
|
20230712,172800,300577260,4145,4145,4145,4145,0
|
|
20230712,172700,300577260,4145,4145,4145,4145,0
|
|
20230712,172600,300577260,4145,4145,4145,4145,0
|
|
20230712,172500,300577260,4145,4145,4145,4145,0
|
|
20230712,172400,300577260,4145,4145,4145,4145,0
|
|
20230712,172300,300577260,4145,4145,4145,4145,0
|
|
20230712,172200,300577260,4145,4145,4145,4145,0
|
|
20230712,172100,300577260,4145,4145,4145,4145,0
|
|
20230712,172000,300577260,4145,4145,4145,4145,0
|
|
20230712,171900,300577260,4145,4145,4145,4145,0
|
|
20230712,171800,300577260,4145,4145,4145,4145,5983
|
|
20230712,171700,300577260,4145,4145,4145,4145,0
|
|
20230712,171600,300577260,4145,4145,4145,4145,0
|
|
20230712,171500,300577260,4145,4145,4145,4145,0
|
|
20230712,171400,300577260,4145,4145,4145,4145,0
|
|
20230712,171300,300577260,4145,4145,4145,4145,0
|
|
20230712,171200,300577260,4145,4145,4145,4145,0
|
|
20230712,171100,300577260,4145,4145,4145,4145,0
|
|
20230712,171000,300577260,4145,4145,4145,4145,0
|
|
20230712,170900,300577260,4145,4145,4145,4145,0
|
|
20230712,170800,300577260,4145,4145,4145,4145,0
|
|
20230712,170700,300577260,4145,4145,4145,4145,0
|
|
20230712,170600,300577260,4145,4145,4145,4145,0
|
|
20230712,170500,300577260,4145,4145,4145,4145,0
|
|
20230712,170400,300577260,4145,4145,4145,4145,0
|
|
20230712,170300,300577260,4145,4145,4145,4145,0
|
|
20230712,170200,300577260,4145,4145,4145,4145,0
|
|
20230712,170100,300577260,4145,4145,4145,4145,0
|
|
20230712,170000,300577260,4145,4145,4145,4145,0
|
|
20230712,165900,300577260,4145,4145,4145,4145,0
|
|
20230712,165800,300577260,4145,4145,4145,4145,0
|
|
20230712,165700,300577260,4145,4145,4145,4145,0
|
|
20230712,165600,300577260,4145,4145,4145,4145,0
|
|
20230712,165500,300577260,4145,4145,4145,4145,0
|
|
20230712,165400,300577260,4145,4145,4145,4145,0
|
|
20230712,165300,300577260,4145,4145,4145,4145,0
|
|
20230712,165200,300577260,4145,4145,4145,4145,0
|
|
20230712,165100,300577260,4145,4145,4145,4145,0
|
|
20230712,165000,300577260,4145,4145,4145,4145,0
|
|
20230712,164900,300577260,4145,4145,4145,4145,0
|
|
20230712,164800,300577260,4145,4145,4145,4145,5983
|
|
20230712,164700,300577260,4145,4145,4145,4145,0
|
|
20230712,164600,300577260,4145,4145,4145,4145,0
|
|
20230712,164500,300577260,4145,4145,4145,4145,0
|
|
20230712,164400,300577260,4145,4145,4145,4145,0
|
|
20230712,164300,300577260,4145,4145,4145,4145,0
|
|
20230712,164200,300577260,4145,4145,4145,4145,0
|
|
20230712,164100,300577260,4145,4145,4145,4145,0
|
|
20230712,164000,300577260,4145,4145,4145,4145,0
|
|
20230712,163900,300577260,4145,4145,4145,4145,0
|
|
20230712,163800,300577260,4145,4145,4145,4145,0
|
|
20230712,163700,300577260,4145,4145,4145,4145,0
|
|
20230712,163600,300577260,4145,4145,4145,4145,0
|
|
20230712,163500,300577260,4145,4145,4145,4145,0
|
|
20230712,163400,300577260,4145,4145,4145,4145,0
|
|
20230712,163300,300577260,4145,4145,4145,4145,0
|
|
20230712,163200,300577260,4145,4145,4145,4145,0
|
|
20230712,163100,300577260,4145,4145,4145,4145,0
|
|
20230712,163000,300577260,4145,4145,4145,4145,0
|
|
20230712,162900,300577260,4145,4145,4145,4145,0
|
|
20230712,162800,300577260,4145,4145,4145,4145,0
|
|
20230712,162700,300577260,4145,4145,4145,4145,0
|
|
20230712,162600,300577260,4145,4145,4145,4145,0
|
|
20230712,162500,300577260,4145,4145,4145,4145,0
|
|
20230712,162400,300577260,4145,4145,4145,4145,0
|
|
20230712,162300,300577260,4145,4145,4145,4145,0
|
|
20230712,162200,300577260,4145,4145,4145,4145,0
|
|
20230712,162100,300577260,4145,4145,4145,4145,0
|
|
20230712,162000,300577260,4145,4145,4145,4145,0
|
|
20230712,161900,300577260,4145,4145,4145,4145,0
|
|
20230712,161800,300577260,4145,4145,4145,4145,5983
|
|
20230712,161700,300577260,4145,4145,4145,4145,0
|
|
20230712,161600,300577260,4145,4145,4145,4145,0
|
|
20230712,161500,300577260,4145,4145,4145,4145,0
|
|
20230712,161400,300577260,4145,4145,4145,4145,0
|
|
20230712,161300,300577260,4145,4145,4145,4145,0
|
|
20230712,161200,300577260,4145,4145,4145,4145,0
|
|
20230712,161100,300577260,4145,4145,4145,4145,0
|
|
20230712,161000,300577260,4145,4145,4145,4145,0
|
|
20230712,160900,300577260,4145,4145,4145,4145,0
|
|
20230712,160800,300577260,4145,4145,4145,4145,0
|
|
20230712,160700,300577260,4145,4145,4145,4145,0
|
|
20230712,160600,300577260,4145,4145,4145,4145,0
|
|
20230712,160500,300577260,4145,4145,4145,4145,0
|
|
20230712,160400,300577260,4145,4145,4145,4145,0
|
|
20230712,160300,300577260,4145,4145,4145,4145,0
|
|
20230712,160200,300577260,4145,4145,4145,4145,0
|
|
20230712,160100,300577260,4145,4145,4145,4145,0
|
|
20230712,160000,300577260,4145,4145,4145,4145,0
|
|
20230712,155900,300577260,4145,4145,4145,4145,0
|
|
20230712,155800,300577260,4145,4145,4145,4145,0
|
|
20230712,155700,300577260,4145,4145,4145,4145,0
|
|
20230712,155600,300577260,4145,4145,4145,4145,0
|
|
20230712,155500,300577260,4145,4145,4145,4145,0
|
|
20230712,155400,300577260,4145,4145,4145,4145,0
|
|
20230712,155300,300577260,4145,4145,4145,4145,0
|
|
20230712,155200,300577260,4145,4145,4145,4145,0
|
|
20230712,155100,300577260,4145,4145,4145,4145,0
|
|
20230712,155000,300577260,4145,4145,4145,4145,0
|
|
20230712,154900,300577260,4145,4145,4145,4145,0
|
|
20230712,154800,300577260,4145,4145,4145,4145,5983
|
|
20230712,154700,300577260,4145,4145,4145,4145,0
|
|
20230712,154600,300577260,4145,4145,4145,4145,0
|
|
20230712,154500,300577260,4145,4145,4145,4145,0
|
|
20230712,154400,300577260,4145,4145,4145,4145,0
|
|
20230712,154300,300577260,4145,4145,4145,4145,0
|
|
20230712,154200,300577260,4145,4145,4145,4145,0
|
|
20230712,154100,300577260,4145,4145,4145,4145,0
|
|
20230712,154000,300577260,4145,4145,4145,4145,0
|
|
20230712,153900,300577260,4145,4145,4145,4145,0
|
|
20230712,153800,300577260,4145,4145,4145,4145,0
|
|
20230712,153700,300577260,4145,4145,4145,4145,0
|
|
20230712,153600,300577260,4145,4145,4145,4145,0
|
|
20230712,153500,300577260,4145,4145,4145,4145,0
|
|
20230712,153400,300577260,4145,4145,4145,4145,0
|
|
20230712,153300,300577260,4145,4145,4145,4145,0
|
|
20230712,153200,300577260,4145,4145,4145,4145,0
|
|
20230712,153100,300577260,4145,4145,4145,4145,0
|
|
20230712,153000,300577260,4145,4145,4145,4145,5983
|
|
20230712,152900,275777725,4225,4225,4225,4225,0
|
|
20230712,152800,275777725,4225,4225,4225,4225,0
|
|
20230712,152700,275777725,4225,4225,4225,4225,0
|
|
20230712,152600,275777725,4225,4225,4225,4225,0
|
|
20230712,152500,275777725,4225,4225,4225,4225,0
|
|
20230712,152400,275777725,4225,4225,4225,4225,0
|
|
20230712,152300,275777725,4225,4225,4225,4225,0
|
|
20230712,152200,275777725,4225,4225,4225,4225,0
|
|
20230712,152100,275777725,4225,4225,4225,4225,0
|
|
20230712,152000,275777725,4225,4225,4225,4225,0
|
|
20230712,151900,275777725,4225,4225,4225,4225,0
|
|
20230712,151800,275777725,4225,4225,4225,4225,1
|
|
20230712,151700,275773500,4225,4225,4225,4225,0
|
|
20230712,151600,275773500,4225,4225,4225,4225,1
|
|
20230712,151500,275769275,4230,4230,4230,4230,1
|
|
20230712,151400,275765045,4230,4190,4230,4190,3889
|
|
20230712,151300,259447705,4190,4190,4190,4190,1858
|
|
20230712,151200,251662685,4190,4190,4190,4190,1220
|
|
20230712,151100,246550885,4185,4225,4225,4185,4671
|
|
20230712,151000,226969545,4225,4205,4225,4205,201
|
|
20230712,150900,226124320,4215,4220,4225,4215,502
|
|
20230712,150800,224007355,4190,4205,4205,4190,1100
|
|
20230712,150700,219392370,4220,4220,4220,4220,1
|
|
20230712,150600,219388150,4220,4220,4220,4220,1
|
|
20230712,150500,219383930,4220,4220,4220,4220,0
|
|
20230712,150400,219383930,4220,4205,4220,4195,1201
|
|
20230712,150300,214343420,4220,4220,4220,4220,1
|
|
20230712,150200,214339200,4220,4220,4220,4220,0
|
|
20230712,150100,214339200,4220,4220,4220,4220,1
|
|
20230712,150000,214334980,4220,4225,4225,4220,11
|
|
20230712,145900,214288555,4225,4225,4225,4225,1
|
|
20230712,145800,214284330,4200,4200,4200,4200,0
|
|
20230712,145700,214284330,4200,4225,4225,4200,501
|
|
20230712,145600,212179035,4220,4220,4220,4220,34
|
|
20230712,145500,212035555,4225,4225,4225,4225,0
|
|
20230712,145400,212035555,4225,4225,4225,4225,1
|
|
20230712,145300,212031330,4225,4225,4225,4225,1
|
|
20230712,145200,212027105,4200,4200,4200,4200,0
|
|
20230712,145100,212027105,4200,4215,4215,4200,1798
|
|
20230712,145000,204473850,4220,4235,4235,4215,3303
|
|
20230712,144900,190537670,4235,4235,4235,4235,0
|
|
20230712,144800,190537670,4235,4235,4235,4235,1
|
|
20230712,144700,190533435,4235,4235,4235,4235,1
|
|
20230712,144600,190529200,4215,4215,4215,4215,348
|
|
20230712,144500,189062380,4230,4235,4235,4230,101
|
|
20230712,144400,188635145,4235,4230,4235,4230,54
|
|
20230712,144300,188406705,4235,4235,4235,4235,7
|
|
20230712,144200,188377060,4230,4235,4235,4230,6
|
|
20230712,144100,188351675,4210,4235,4235,4210,501
|
|
20230712,144000,186242440,4235,4235,4235,4235,1
|
|
20230712,143900,186238205,4230,4230,4230,4230,223
|
|
20230712,143800,185294915,4230,4230,4230,4230,152
|
|
20230712,143700,184651955,4230,4230,4230,4230,1
|
|
20230712,143600,184647725,4230,4230,4230,4230,0
|
|
20230712,143500,184647725,4230,4230,4230,4230,1
|
|
20230712,143400,184643495,4225,4225,4225,4225,12
|
|
20230712,143300,184592795,4200,4225,4225,4200,7000
|
|
20230712,143200,155116995,4240,4230,4240,4230,6
|
|
20230712,143100,155091605,4240,4240,4240,4240,22
|
|
20230712,143000,154998325,4230,4240,4240,4230,15
|
|
20230712,142900,154934800,4250,4250,4250,4250,1
|
|
20230712,142800,154930550,4250,4250,4250,4250,2
|
|
20230712,142700,154922050,4250,4250,4250,4250,10
|
|
20230712,142600,154879550,4260,4260,4260,4260,1
|
|
20230712,142500,154875290,4260,4260,4260,4260,1
|
|
20230712,142400,154871030,4260,4260,4260,4260,0
|
|
20230712,142300,154871030,4260,4260,4260,4260,1
|
|
20230712,142200,154866770,4260,4260,4260,4260,2
|
|
20230712,142100,154858250,4260,4260,4260,4260,1
|
|
20230712,142000,154853990,4260,4260,4260,4260,0
|
|
20230712,141900,154853990,4260,4260,4260,4260,1
|
|
20230712,141800,154849730,4260,4260,4260,4260,1
|
|
20230712,141700,154845470,4260,4260,4260,4260,0
|
|
20230712,141600,154845470,4260,4260,4260,4260,1
|
|
20230712,141500,154841210,4260,4260,4260,4260,31
|
|
20230712,141400,154709150,4235,4235,4235,4235,0
|
|
20230712,141300,154709150,4235,4235,4235,4235,51
|
|
20230712,141200,154493165,4235,4235,4235,4235,1
|
|
20230712,141100,154488930,4235,4235,4235,4235,0
|
|
20230712,141000,154488930,4235,4230,4235,4230,15
|
|
20230712,140900,154425470,4225,4235,4235,4225,8
|
|
20230712,140800,154391655,4230,4230,4230,4230,17
|
|
20230712,140700,154319745,4230,4235,4235,4230,953
|
|
20230712,140600,150283825,4235,4235,4235,4235,1
|
|
20230712,140500,150279590,4230,4230,4230,4230,0
|
|
20230712,140400,150279590,4230,4235,4235,4230,516
|
|
20230712,140300,148096905,4230,4235,4235,4230,524
|
|
20230712,140200,145877900,4265,4265,4265,4265,1
|
|
20230712,140100,145873635,4265,4265,4265,4265,0
|
|
20230712,140000,145873635,4265,4265,4265,4265,1
|
|
20230712,135900,145869370,4265,4265,4265,4265,1
|
|
20230712,135800,145865105,4265,4265,4265,4265,0
|
|
20230712,135700,145865105,4265,4265,4265,4265,39
|
|
20230712,135600,145698770,4265,4265,4265,4235,576
|
|
20230712,135500,143257130,4265,4265,4265,4265,0
|
|
20230712,135400,143257130,4265,4265,4265,4265,1
|
|
20230712,135300,143252865,4225,4280,4280,4225,9223
|
|
20230712,135200,104269790,4280,4275,4280,4275,100
|
|
20230712,135100,103842260,4275,4275,4275,4275,1
|
|
20230712,135000,103837985,4275,4275,4275,4275,1
|
|
20230712,134900,103833710,4275,4275,4275,4275,0
|
|
20230712,134800,103833710,4275,4275,4275,4275,1
|
|
20230712,134700,103829435,4275,4275,4275,4275,1
|
|
20230712,134600,103825160,4275,4275,4275,4275,0
|
|
20230712,134500,103825160,4275,4275,4275,4275,1
|
|
20230712,134400,103820885,4275,4275,4275,4275,1
|
|
20230712,134300,103816610,4275,4275,4275,4275,1
|
|
20230712,134200,103812335,4275,4275,4275,4275,0
|
|
20230712,134100,103812335,4275,4275,4275,4275,1
|
|
20230712,134000,103808060,4275,4275,4275,4275,1
|
|
20230712,133900,103803785,4260,4260,4260,4260,200
|
|
20230712,133800,102951785,4275,4275,4275,4275,1
|
|
20230712,133700,102947510,4265,4275,4275,4265,6
|
|
20230712,133600,102921910,4275,4275,4275,4275,0
|
|
20230712,133500,102921910,4275,4275,4275,4275,1
|
|
20230712,133400,102917635,4275,4275,4275,4275,1
|
|
20230712,133300,102913360,4275,4275,4275,4275,0
|
|
20230712,133200,102913360,4275,4275,4275,4275,1
|
|
20230712,133100,102909085,4270,4275,4275,4270,100
|
|
20230712,133000,102481610,4275,4275,4275,4275,0
|
|
20230712,132900,102481610,4275,4275,4275,4275,1
|
|
20230712,132800,102477335,4275,4275,4275,4275,2
|
|
20230712,132700,102468785,4275,4275,4275,4275,0
|
|
20230712,132600,102468785,4275,4275,4275,4275,1
|
|
20230712,132500,102464510,4275,4275,4275,4275,1
|
|
20230712,132400,102460235,4275,4275,4275,4275,1
|
|
20230712,132300,102455960,4275,4275,4275,4275,0
|
|
20230712,132200,102455960,4275,4275,4275,4275,1
|
|
20230712,132100,102451685,4275,4275,4275,4275,1
|
|
20230712,132000,102447410,4275,4275,4275,4275,0
|
|
20230712,131900,102447410,4275,4275,4275,4275,1
|
|
20230712,131800,102443135,4275,4275,4275,4275,1
|
|
20230712,131700,102438860,4275,4275,4275,4275,0
|
|
20230712,131600,102438860,4275,4275,4275,4275,1
|
|
20230712,131500,102434585,4275,4275,4275,4275,1
|
|
20230712,131400,102430310,4275,4275,4275,4275,0
|
|
20230712,131300,102430310,4275,4275,4275,4275,11
|
|
20230712,131200,102383285,4275,4275,4275,4275,1
|
|
20230712,131100,102379010,4275,4275,4275,4275,0
|
|
20230712,131000,102379010,4275,4275,4275,4275,2
|
|
20230712,130900,102370460,4275,4275,4275,4275,2
|
|
20230712,130800,102361910,4275,4275,4275,4275,0
|
|
20230712,130700,102361910,4275,4275,4275,4275,1
|
|
20230712,130600,102357635,4275,4275,4275,4275,1
|
|
20230712,130500,102353360,4275,4275,4275,4275,1
|
|
20230712,130400,102349085,4275,4275,4275,4275,0
|
|
20230712,130300,102349085,4275,4275,4275,4275,1
|
|
20230712,130200,102344810,4275,4275,4275,4275,1
|
|
20230712,130100,102340535,4275,4275,4275,4275,1
|
|
20230712,130000,102336260,4250,4285,4285,4250,616
|
|
20230712,125900,99717725,4285,4260,4285,4260,8
|
|
20230712,125800,99683620,4260,4270,4270,4260,301
|
|
20230712,125700,98398360,4290,4290,4290,4290,1
|
|
20230712,125600,98394070,4290,4290,4290,4290,1
|
|
20230712,125500,98389780,4290,4290,4290,4290,0
|
|
20230712,125400,98389780,4290,4290,4290,4290,1
|
|
20230712,125300,98385490,4290,4290,4290,4290,1
|
|
20230712,125200,98381200,4295,4295,4295,4295,0
|
|
20230712,125100,98381200,4295,4295,4295,4295,1
|
|
20230712,125000,98376905,4295,4295,4295,4295,1
|
|
20230712,124900,98372610,4295,4295,4295,4295,0
|
|
20230712,124800,98372610,4295,4285,4295,4245,601
|
|
20230712,124700,95816390,4250,4285,4285,4250,51
|
|
20230712,124600,95599605,4285,4285,4285,4285,1
|
|
20230712,124500,95595320,4255,4270,4270,4255,1500
|
|
20230712,124400,89209775,4290,4290,4290,4290,1
|
|
20230712,124300,89205485,4290,4290,4290,4290,1
|
|
20230712,124200,89201195,4270,4280,4280,4270,500
|
|
20230712,124100,87065645,4290,4290,4290,4290,3
|
|
20230712,124000,87052775,4290,4290,4290,4290,1
|
|
20230712,123900,87048485,4290,4290,4290,4290,0
|
|
20230712,123800,87048485,4290,4290,4290,4290,466
|
|
20230712,123700,85049345,4290,4290,4290,4290,68
|
|
20230712,123600,84757625,4290,4290,4290,4290,0
|
|
20230712,123500,84757625,4290,4290,4290,4290,1
|
|
20230712,123400,84753335,4290,4290,4290,4290,4
|
|
20230712,123300,84736175,4290,4290,4290,4290,0
|
|
20230712,123200,84736175,4290,4290,4290,4290,1
|
|
20230712,123100,84731885,4290,4290,4290,4290,2
|
|
20230712,123000,84723305,4290,4290,4290,4290,0
|
|
20230712,122900,84723305,4290,4290,4290,4290,1
|
|
20230712,122800,84719015,4290,4290,4290,4290,1
|
|
20230712,122700,84714725,4290,4290,4290,4290,1
|
|
20230712,122600,84710435,4290,4290,4290,4290,0
|
|
20230712,122500,84710435,4290,4290,4290,4290,1
|
|
20230712,122400,84706145,4290,4290,4290,4290,1
|
|
20230712,122300,84701855,4290,4290,4290,4290,0
|
|
20230712,122200,84701855,4290,4290,4290,4290,1
|
|
20230712,122100,84697565,4290,4290,4290,4290,1
|
|
20230712,122000,84693275,4290,4290,4290,4290,0
|
|
20230712,121900,84693275,4290,4290,4290,4290,1
|
|
20230712,121800,84688985,4290,4290,4290,4290,2
|
|
20230712,121700,84680405,4290,4290,4290,4290,0
|
|
20230712,121600,84680405,4290,4290,4290,4290,1
|
|
20230712,121500,84676115,4290,4290,4290,4290,1
|
|
20230712,121400,84671825,4290,4290,4290,4290,0
|
|
20230712,121300,84671825,4290,4290,4290,4290,1
|
|
20230712,121200,84667535,4290,4290,4290,4290,1
|
|
20230712,121100,84663245,4290,4290,4290,4290,0
|
|
20230712,121000,84663245,4290,4290,4290,4290,2
|
|
20230712,120900,84654665,4290,4290,4290,4290,1
|
|
20230712,120800,84650375,4290,4290,4290,4290,3
|
|
20230712,120700,84637505,4270,4270,4270,4270,2
|
|
20230712,120600,84628965,4290,4290,4290,4290,1
|
|
20230712,120500,84624675,4290,4290,4290,4290,1
|
|
20230712,120400,84620385,4290,4290,4290,4290,0
|
|
20230712,120300,84620385,4290,4290,4290,4290,1
|
|
20230712,120200,84616095,4290,4290,4290,4290,1
|
|
20230712,120100,84611805,4290,4290,4290,4290,0
|
|
20230712,120000,84611805,4290,4290,4290,4290,1
|
|
20230712,115900,84607515,4290,4290,4290,4290,1
|
|
20230712,115800,84603225,4290,4290,4290,4290,0
|
|
20230712,115700,84603225,4290,4290,4290,4290,1
|
|
20230712,115600,84598935,4290,4290,4290,4290,1
|
|
20230712,115500,84594645,4290,4290,4290,4290,0
|
|
20230712,115400,84594645,4290,4290,4290,4290,1
|
|
20230712,115300,84590355,4290,4290,4290,4290,1
|
|
20230712,115200,84586065,4290,4290,4290,4290,0
|
|
20230712,115100,84586065,4290,4290,4290,4290,1
|
|
20230712,115000,84581775,4290,4290,4290,4290,1
|
|
20230712,114900,84577485,4290,4290,4290,4290,1
|
|
20230712,114800,84573195,4290,4290,4290,4290,0
|
|
20230712,114700,84573195,4290,4290,4290,4290,1
|
|
20230712,114600,84568905,4290,4290,4290,4290,1
|
|
20230712,114500,84564615,4290,4290,4290,4290,0
|
|
20230712,114400,84564615,4290,4290,4290,4290,1
|
|
20230712,114300,84560325,4290,4290,4290,4290,1
|
|
20230712,114200,84556035,4290,4290,4290,4290,0
|
|
20230712,114100,84556035,4290,4290,4290,4290,1
|
|
20230712,114000,84551745,4290,4290,4290,4290,1
|
|
20230712,113900,84547455,4290,4290,4290,4290,0
|
|
20230712,113800,84547455,4290,4290,4290,4290,1
|
|
20230712,113700,84543165,4290,4290,4290,4290,1
|
|
20230712,113600,84538875,4290,4290,4290,4290,0
|
|
20230712,113500,84538875,4290,4290,4290,4290,1
|
|
20230712,113400,84534585,4290,4290,4290,4290,1
|
|
20230712,113300,84530295,4290,4290,4290,4290,0
|
|
20230712,113200,84530295,4290,4290,4290,4290,1
|
|
20230712,113100,84526005,4290,4290,4290,4290,1
|
|
20230712,113000,84521715,4290,4290,4290,4290,1
|
|
20230712,112900,84517425,4290,4290,4290,4290,0
|
|
20230712,112800,84517425,4290,4290,4290,4290,1
|
|
20230712,112700,84513135,4280,4290,4290,4280,61
|
|
20230712,112600,84252045,4290,4290,4290,4290,0
|
|
20230712,112500,84252045,4290,4290,4290,4290,1
|
|
20230712,112400,84247755,4280,4290,4290,4280,501
|
|
20230712,112300,82103465,4290,4290,4290,4290,0
|
|
20230712,112200,82103465,4290,4290,4290,4290,1
|
|
20230712,112100,82099175,4290,4290,4290,4290,1
|
|
20230712,112000,82094885,4290,4290,4290,4290,0
|
|
20230712,111900,82094885,4290,4290,4290,4290,1
|
|
20230712,111800,82090595,4290,4290,4290,4290,1
|
|
20230712,111700,82086305,4290,4290,4290,4290,0
|
|
20230712,111600,82086305,4290,4290,4290,4290,1
|
|
20230712,111500,82082015,4290,4290,4290,4290,1
|
|
20230712,111400,82077725,4290,4290,4290,4290,0
|
|
20230712,111300,82077725,4290,4290,4290,4290,1
|
|
20230712,111200,82073435,4290,4290,4290,4290,1
|
|
20230712,111100,82069145,4285,4290,4290,4285,11
|
|
20230712,111000,82022005,4285,4295,4295,4285,13
|
|
20230712,110900,81966265,4290,4295,4295,4290,77
|
|
20230712,110800,81635930,4295,4295,4295,4295,2
|
|
20230712,110700,81627340,4295,4295,4295,4295,0
|
|
20230712,110600,81627340,4295,4295,4295,4295,1
|
|
20230712,110500,81623045,4295,4295,4295,4295,1
|
|
20230712,110400,81618750,4295,4295,4295,4295,0
|
|
20230712,110300,81618750,4295,4295,4295,4295,1
|
|
20230712,110200,81614455,4295,4295,4295,4295,2
|
|
20230712,110100,81605865,4295,4295,4295,4295,0
|
|
20230712,110000,81605865,4295,4295,4295,4295,1
|
|
20230712,105900,81601570,4295,4295,4295,4295,1
|
|
20230712,105800,81597275,4285,4285,4285,4285,1
|
|
20230712,105700,81592990,4295,4295,4295,4295,1
|
|
20230712,105600,81588695,4295,4295,4295,4295,1
|
|
20230712,105500,81584400,4295,4295,4295,4295,0
|
|
20230712,105400,81584400,4295,4295,4295,4295,1
|
|
20230712,105300,81580105,4295,4295,4295,4295,1
|
|
20230712,105200,81575810,4295,4295,4295,4295,1
|
|
20230712,105100,81571515,4295,4295,4295,4295,0
|
|
20230712,105000,81571515,4295,4295,4295,4295,1
|
|
20230712,104900,81567220,4290,4295,4295,4290,7
|
|
20230712,104800,81537170,4295,4295,4295,4295,0
|
|
20230712,104700,81537170,4295,4295,4295,4295,1
|
|
20230712,104600,81532875,4290,4295,4295,4290,53
|
|
20230712,104500,81305500,4295,4295,4295,4295,2
|
|
20230712,104400,81296910,4295,4295,4295,4295,1
|
|
20230712,104300,81292615,4295,4295,4295,4295,1
|
|
20230712,104200,81288320,4295,4295,4295,4295,0
|
|
20230712,104100,81288320,4295,4295,4295,4295,1
|
|
20230712,104000,81284025,4295,4295,4295,4295,1
|
|
20230712,103900,81279730,4295,4295,4295,4295,0
|
|
20230712,103800,81279730,4295,4295,4295,4295,1
|
|
20230712,103700,81275435,4295,4295,4295,4295,1
|
|
20230712,103600,81271140,4295,4295,4295,4295,0
|
|
20230712,103500,81271140,4295,4295,4295,4295,1
|
|
20230712,103400,81266845,4295,4295,4295,4295,1
|
|
20230712,103300,81262550,4295,4295,4295,4295,1
|
|
20230712,103200,81258255,4295,4295,4295,4295,0
|
|
20230712,103100,81258255,4295,4295,4295,4295,1
|
|
20230712,103000,81253960,4295,4295,4295,4295,1
|
|
20230712,102900,81249665,4295,4295,4295,4295,0
|
|
20230712,102800,81249665,4295,4295,4295,4295,1
|
|
20230712,102700,81245370,4295,4295,4295,4295,287
|
|
20230712,102600,80012705,4295,4295,4295,4295,0
|
|
20230712,102500,80012705,4295,4295,4295,4295,1
|
|
20230712,102400,80008410,4295,4295,4295,4295,1
|
|
20230712,102300,80004115,4295,4295,4295,4295,0
|
|
20230712,102200,80004115,4295,4295,4295,4295,1
|
|
20230712,102100,79999820,4295,4295,4295,4295,1
|
|
20230712,102000,79995525,4295,4295,4295,4295,0
|
|
20230712,101900,79995525,4295,4295,4295,4295,1
|
|
20230712,101800,79991230,4295,4295,4295,4295,1
|
|
20230712,101700,79986935,4295,4295,4295,4295,0
|
|
20230712,101600,79986935,4295,4295,4295,4295,1
|
|
20230712,101500,79982640,4300,4300,4300,4300,1
|
|
20230712,101400,79978340,4300,4300,4300,4300,1
|
|
20230712,101300,79974040,4300,4300,4300,4300,0
|
|
20230712,101200,79974040,4300,4300,4300,4300,1
|
|
20230712,101100,79969740,4300,4300,4300,4300,1
|
|
20230712,101000,79965440,4295,4285,4295,4270,1801
|
|
20230712,100900,72258000,4295,4295,4295,4295,1
|
|
20230712,100800,72253705,4295,4300,4300,4295,58
|
|
20230712,100700,72004590,4300,4300,4300,4300,0
|
|
20230712,100600,72004590,4300,4300,4300,4300,1
|
|
20230712,100500,72000290,4300,4300,4300,4300,1
|
|
20230712,100400,71995990,4300,4300,4300,4300,0
|
|
20230712,100300,71995990,4300,4300,4300,4300,1
|
|
20230712,100200,71991690,4300,4300,4300,4300,1
|
|
20230712,100100,71987390,4300,4300,4300,4300,0
|
|
20230712,100000,71987390,4300,4300,4300,4300,1
|
|
20230712,095900,71983090,4300,4300,4300,4300,1
|
|
20230712,095800,71978790,4300,4300,4300,4300,0
|
|
20230712,095700,71978790,4300,4300,4300,4300,3
|
|
20230712,095600,71965890,4300,4290,4300,4290,701
|
|
20230712,095500,68956990,4290,4290,4290,4290,1
|
|
20230712,095400,68952700,4290,4290,4290,4290,0
|
|
20230712,095300,68952700,4290,4290,4290,4290,6
|
|
20230712,095200,68926960,4290,4290,4290,4290,1
|
|
20230712,095100,68922670,4290,4290,4290,4290,0
|
|
20230712,095000,68922670,4290,4295,4295,4290,2
|
|
20230712,094900,68914085,4295,4295,4295,4295,1
|
|
20230712,094800,68909790,4295,4295,4295,4295,1
|
|
20230712,094700,68905495,4295,4295,4295,4295,1
|
|
20230712,094600,68901200,4295,4295,4295,4295,1
|
|
20230712,094500,68896905,4280,4280,4280,4280,6
|
|
20230712,094400,68871225,4280,4295,4295,4280,195
|
|
20230712,094300,68036610,4280,4295,4295,4280,154
|
|
20230712,094200,67377475,4280,4295,4295,4280,714
|
|
20230712,094100,64312645,4295,4295,4295,4295,1
|
|
20230712,094000,64308350,4295,4295,4295,4295,29
|
|
20230712,093900,64183795,4295,4290,4295,4290,67
|
|
20230712,093800,63896275,4295,4295,4295,4295,1
|
|
20230712,093700,63891980,4300,4300,4300,4300,1
|
|
20230712,093600,63887680,4300,4300,4300,4295,6
|
|
20230712,093500,63861885,4300,4300,4300,4300,10
|
|
20230712,093400,63818885,4300,4300,4300,4300,1
|
|
20230712,093300,63814585,4300,4300,4300,4300,1
|
|
20230712,093200,63810285,4300,4300,4300,4300,0
|
|
20230712,093100,63810285,4300,4300,4300,4300,1
|
|
20230712,093000,63805985,4300,4300,4300,4300,1
|
|
20230712,092900,63801685,4300,4300,4300,4300,0
|
|
20230712,092800,63801685,4300,4300,4300,4300,1
|
|
20230712,092700,63797385,4300,4300,4300,4300,1
|
|
20230712,092600,63793085,4305,4305,4305,4305,0
|
|
20230712,092500,63793085,4305,4305,4305,4305,1
|
|
20230712,092400,63788780,4300,4290,4305,4285,1876
|
|
20230712,092300,55735225,4310,4310,4310,4310,0
|
|
20230712,092200,55735225,4310,4310,4310,4310,1
|
|
20230712,092100,55730915,4315,4315,4315,4315,116
|
|
20230712,092000,55230375,4320,4320,4320,4320,0
|
|
20230712,091900,55230375,4320,4320,4320,4320,1
|
|
20230712,091800,55226055,4290,4320,4320,4290,1449
|
|
20230712,091700,48991605,4295,4335,4335,4295,1021
|
|
20230712,091600,44605325,4335,4335,4335,4335,0
|
|
20230712,091500,44605325,4335,4335,4335,4335,1
|
|
20230712,091400,44600990,4335,4335,4335,4335,1
|
|
20230712,091300,44596655,4345,4345,4345,4345,0
|
|
20230712,091200,44596655,4345,4345,4345,4345,1
|
|
20230712,091100,44592310,4350,4350,4350,4350,1
|
|
20230712,091000,44587960,4360,4360,4360,4360,0
|
|
20230712,090900,44587960,4360,4330,4360,4295,7298
|
|
20230712,090800,13192600,4330,4330,4330,4330,1
|
|
20230712,090700,13188270,4330,4330,4330,4330,0
|
|
20230712,090600,13188270,4330,4330,4330,4330,1
|
|
20230712,090500,13183940,4330,4330,4330,4325,276
|
|
20230712,090400,11988920,4335,4320,4335,4320,75
|
|
20230712,090300,11664185,4330,4330,4330,4330,591
|
|
20230712,090200,9105155,4320,4320,4320,4320,56
|
|
20230712,090100,8863235,4330,4330,4335,4330,588
|
|
20230712,090000,6316915,4330,4330,4330,4310,1460
|