630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,192700,945534790,5920,5920,5920,5920,763
|
|
20230703,192600,945534790,5920,5920,5920,5920,0
|
|
20230703,192500,945534790,5920,5920,5920,5920,0
|
|
20230703,192400,945534790,5920,5920,5920,5920,0
|
|
20230703,192300,945534790,5920,5920,5920,5920,0
|
|
20230703,192200,945534790,5920,5920,5920,5920,0
|
|
20230703,192100,945534790,5920,5920,5920,5920,0
|
|
20230703,192000,945534790,5920,5920,5920,5920,0
|
|
20230703,191900,945534790,5920,5920,5920,5920,0
|
|
20230703,191800,945534790,5920,5920,5920,5920,0
|
|
20230703,191700,945534790,5920,5920,5920,5920,0
|
|
20230703,191600,945534790,5920,5920,5920,5920,0
|
|
20230703,191500,945534790,5920,5920,5920,5920,0
|
|
20230703,191400,945534790,5920,5920,5920,5920,0
|
|
20230703,191300,945534790,5920,5920,5920,5920,0
|
|
20230703,191200,945534790,5920,5920,5920,5920,0
|
|
20230703,191100,945534790,5920,5920,5920,5920,0
|
|
20230703,191000,945534790,5920,5920,5920,5920,0
|
|
20230703,190900,945534790,5920,5920,5920,5920,0
|
|
20230703,190800,945534790,5920,5920,5920,5920,0
|
|
20230703,190700,945534790,5920,5920,5920,5920,0
|
|
20230703,190600,945534790,5920,5920,5920,5920,0
|
|
20230703,190500,945534790,5920,5920,5920,5920,0
|
|
20230703,190400,945534790,5920,5920,5920,5920,0
|
|
20230703,190300,945534790,5920,5920,5920,5920,0
|
|
20230703,190200,945534790,5920,5920,5920,5920,0
|
|
20230703,190100,945534790,5920,5920,5920,5920,0
|
|
20230703,190000,945534790,5920,5920,5920,5920,0
|
|
20230703,185900,945534790,5920,5920,5920,5920,0
|
|
20230703,185800,945534790,5920,5920,5920,5920,0
|
|
20230703,185700,945534790,5920,5920,5920,5920,763
|
|
20230703,185600,945534790,5920,5920,5920,5920,0
|
|
20230703,185500,945534790,5920,5920,5920,5920,0
|
|
20230703,185400,945534790,5920,5920,5920,5920,0
|
|
20230703,185300,945534790,5920,5920,5920,5920,0
|
|
20230703,185200,945534790,5920,5920,5920,5920,0
|
|
20230703,185100,945534790,5920,5920,5920,5920,0
|
|
20230703,185000,945534790,5920,5920,5920,5920,0
|
|
20230703,184900,945534790,5920,5920,5920,5920,0
|
|
20230703,184800,945534790,5920,5920,5920,5920,0
|
|
20230703,184700,945534790,5920,5920,5920,5920,0
|
|
20230703,184600,945534790,5920,5920,5920,5920,0
|
|
20230703,184500,945534790,5920,5920,5920,5920,0
|
|
20230703,184400,945534790,5920,5920,5920,5920,0
|
|
20230703,184300,945534790,5920,5920,5920,5920,0
|
|
20230703,184200,945534790,5920,5920,5920,5920,0
|
|
20230703,184100,945534790,5920,5920,5920,5920,0
|
|
20230703,184000,945534790,5920,5920,5920,5920,0
|
|
20230703,183900,945534790,5920,5920,5920,5920,0
|
|
20230703,183800,945534790,5920,5920,5920,5920,0
|
|
20230703,183700,945534790,5920,5920,5920,5920,0
|
|
20230703,183600,945534790,5920,5920,5920,5920,0
|
|
20230703,183500,945534790,5920,5920,5920,5920,0
|
|
20230703,183400,945534790,5920,5920,5920,5920,0
|
|
20230703,183300,945534790,5920,5920,5920,5920,0
|
|
20230703,183200,945534790,5920,5920,5920,5920,0
|
|
20230703,183100,945534790,5920,5920,5920,5920,0
|
|
20230703,183000,945534790,5920,5920,5920,5920,0
|
|
20230703,182900,945534790,5920,5920,5920,5920,0
|
|
20230703,182800,945534790,5920,5920,5920,5920,0
|
|
20230703,182700,945534790,5920,5920,5920,5920,763
|
|
20230703,182600,945534790,5920,5920,5920,5920,0
|
|
20230703,182500,945534790,5920,5920,5920,5920,0
|
|
20230703,182400,945534790,5920,5920,5920,5920,0
|
|
20230703,182300,945534790,5920,5920,5920,5920,0
|
|
20230703,182200,945534790,5920,5920,5920,5920,0
|
|
20230703,182100,945534790,5920,5920,5920,5920,0
|
|
20230703,182000,945534790,5920,5920,5920,5920,0
|
|
20230703,181900,945534790,5920,5920,5920,5920,0
|
|
20230703,181800,945534790,5920,5920,5920,5920,0
|
|
20230703,181700,945534790,5920,5920,5920,5920,0
|
|
20230703,181600,945534790,5920,5920,5920,5920,0
|
|
20230703,181500,945534790,5920,5920,5920,5920,0
|
|
20230703,181400,945534790,5920,5920,5920,5920,0
|
|
20230703,181300,945534790,5920,5920,5920,5920,0
|
|
20230703,181200,945534790,5920,5920,5920,5920,0
|
|
20230703,181100,945534790,5920,5920,5920,5920,0
|
|
20230703,181000,945534790,5920,5920,5920,5920,0
|
|
20230703,180900,945534790,5920,5920,5920,5920,0
|
|
20230703,180800,945534790,5920,5920,5920,5920,0
|
|
20230703,180700,945534790,5920,5920,5920,5920,0
|
|
20230703,180600,945534790,5920,5920,5920,5920,0
|
|
20230703,180500,945534790,5920,5920,5920,5920,0
|
|
20230703,180400,945534790,5920,5920,5920,5920,0
|
|
20230703,180300,945534790,5920,5920,5920,5920,0
|
|
20230703,180200,945534790,5920,5920,5920,5920,0
|
|
20230703,180100,945534790,5920,5920,5920,5920,0
|
|
20230703,180000,945534790,5920,5920,5920,5920,0
|
|
20230703,175900,945534790,5920,5920,5920,5920,0
|
|
20230703,175800,945534790,5920,5920,5920,5920,0
|
|
20230703,175700,945534790,5920,5920,5920,5920,763
|
|
20230703,175600,945534790,5920,5920,5920,5920,0
|
|
20230703,175500,945534790,5920,5920,5920,5920,0
|
|
20230703,175400,945534790,5920,5920,5920,5920,0
|
|
20230703,175300,945534790,5920,5920,5920,5920,0
|
|
20230703,175200,945534790,5920,5920,5920,5920,0
|
|
20230703,175100,945534790,5920,5920,5920,5920,0
|
|
20230703,175000,945534790,5920,5920,5920,5920,0
|
|
20230703,174900,945534790,5920,5920,5920,5920,0
|
|
20230703,174800,945534790,5920,5920,5920,5920,0
|
|
20230703,174700,945534790,5920,5920,5920,5920,0
|
|
20230703,174600,945534790,5920,5920,5920,5920,0
|
|
20230703,174500,945534790,5920,5920,5920,5920,0
|
|
20230703,174400,945534790,5920,5920,5920,5920,0
|
|
20230703,174300,945534790,5920,5920,5920,5920,0
|
|
20230703,174200,945534790,5920,5920,5920,5920,0
|
|
20230703,174100,945534790,5920,5920,5920,5920,0
|
|
20230703,174000,945534790,5920,5920,5920,5920,0
|
|
20230703,173900,945534790,5920,5920,5920,5920,0
|
|
20230703,173800,945534790,5920,5920,5920,5920,0
|
|
20230703,173700,945534790,5920,5920,5920,5920,0
|
|
20230703,173600,945534790,5920,5920,5920,5920,0
|
|
20230703,173500,945534790,5920,5920,5920,5920,0
|
|
20230703,173400,945534790,5920,5920,5920,5920,0
|
|
20230703,173300,945534790,5920,5920,5920,5920,0
|
|
20230703,173200,945534790,5920,5920,5920,5920,0
|
|
20230703,173100,945534790,5920,5920,5920,5920,0
|
|
20230703,173000,945534790,5920,5920,5920,5920,0
|
|
20230703,172900,945534790,5920,5920,5920,5920,0
|
|
20230703,172800,945534790,5920,5920,5920,5920,0
|
|
20230703,172700,945534790,5920,5920,5920,5920,763
|
|
20230703,172600,945534790,5920,5920,5920,5920,0
|
|
20230703,172500,945534790,5920,5920,5920,5920,0
|
|
20230703,172400,945534790,5920,5920,5920,5920,0
|
|
20230703,172300,945534790,5920,5920,5920,5920,0
|
|
20230703,172200,945534790,5920,5920,5920,5920,0
|
|
20230703,172100,945534790,5920,5920,5920,5920,0
|
|
20230703,172000,945534790,5920,5920,5920,5920,0
|
|
20230703,171900,945534790,5920,5920,5920,5920,0
|
|
20230703,171800,945534790,5920,5920,5920,5920,0
|
|
20230703,171700,945534790,5920,5920,5920,5920,0
|
|
20230703,171600,945534790,5920,5920,5920,5920,0
|
|
20230703,171500,945534790,5920,5920,5920,5920,0
|
|
20230703,171400,945534790,5920,5920,5920,5920,0
|
|
20230703,171300,945534790,5920,5920,5920,5920,0
|
|
20230703,171200,945534790,5920,5920,5920,5920,0
|
|
20230703,171100,945534790,5920,5920,5920,5920,0
|
|
20230703,171000,945534790,5920,5920,5920,5920,0
|
|
20230703,170900,945534790,5920,5920,5920,5920,0
|
|
20230703,170800,945534790,5920,5920,5920,5920,0
|
|
20230703,170700,945534790,5920,5920,5920,5920,0
|
|
20230703,170600,945534790,5920,5920,5920,5920,0
|
|
20230703,170500,945534790,5920,5920,5920,5920,0
|
|
20230703,170400,945534790,5920,5920,5920,5920,0
|
|
20230703,170300,945534790,5920,5920,5920,5920,0
|
|
20230703,170200,945534790,5920,5920,5920,5920,0
|
|
20230703,170100,945534790,5920,5920,5920,5920,0
|
|
20230703,170000,945534790,5920,5920,5920,5920,0
|
|
20230703,165900,945534790,5920,5920,5920,5920,0
|
|
20230703,165800,945534790,5920,5920,5920,5920,0
|
|
20230703,165700,945534790,5920,5920,5920,5920,763
|
|
20230703,165600,945534790,5920,5920,5920,5920,0
|
|
20230703,165500,945534790,5920,5920,5920,5920,0
|
|
20230703,165400,945534790,5920,5920,5920,5920,0
|
|
20230703,165300,945534790,5920,5920,5920,5920,0
|
|
20230703,165200,945534790,5920,5920,5920,5920,0
|
|
20230703,165100,945534790,5920,5920,5920,5920,0
|
|
20230703,165000,945534790,5920,5920,5920,5920,0
|
|
20230703,164900,945534790,5920,5920,5920,5920,0
|
|
20230703,164800,945534790,5920,5920,5920,5920,0
|
|
20230703,164700,945534790,5920,5920,5920,5920,0
|
|
20230703,164600,945534790,5920,5920,5920,5920,0
|
|
20230703,164500,945534790,5920,5920,5920,5920,0
|
|
20230703,164400,945534790,5920,5920,5920,5920,0
|
|
20230703,164300,945534790,5920,5920,5920,5920,0
|
|
20230703,164200,945534790,5920,5920,5920,5920,0
|
|
20230703,164100,945534790,5920,5920,5920,5920,0
|
|
20230703,164000,945534790,5920,5920,5920,5920,0
|
|
20230703,163900,945534790,5920,5920,5920,5920,0
|
|
20230703,163800,945534790,5920,5920,5920,5920,0
|
|
20230703,163700,945534790,5920,5920,5920,5920,0
|
|
20230703,163600,945534790,5920,5920,5920,5920,0
|
|
20230703,163500,945534790,5920,5920,5920,5920,0
|
|
20230703,163400,945534790,5920,5920,5920,5920,0
|
|
20230703,163300,945534790,5920,5920,5920,5920,0
|
|
20230703,163200,945534790,5920,5920,5920,5920,0
|
|
20230703,163100,945534790,5920,5920,5920,5920,0
|
|
20230703,163000,945534790,5920,5920,5920,5920,0
|
|
20230703,162900,945534790,5920,5920,5920,5920,0
|
|
20230703,162800,945534790,5920,5920,5920,5920,0
|
|
20230703,162700,945534790,5920,5920,5920,5920,763
|
|
20230703,162600,945534790,5920,5920,5920,5920,0
|
|
20230703,162500,945534790,5920,5920,5920,5920,0
|
|
20230703,162400,945534790,5920,5920,5920,5920,0
|
|
20230703,162300,945534790,5920,5920,5920,5920,0
|
|
20230703,162200,945534790,5920,5920,5920,5920,0
|
|
20230703,162100,945534790,5920,5920,5920,5920,0
|
|
20230703,162000,945534790,5920,5920,5920,5920,0
|
|
20230703,161900,945534790,5920,5920,5920,5920,0
|
|
20230703,161800,945534790,5920,5920,5920,5920,0
|
|
20230703,161700,945534790,5920,5920,5920,5920,0
|
|
20230703,161600,945534790,5920,5920,5920,5920,0
|
|
20230703,161500,945534790,5920,5920,5920,5920,0
|
|
20230703,161400,945534790,5920,5920,5920,5920,0
|
|
20230703,161300,945534790,5920,5920,5920,5920,0
|
|
20230703,161200,945534790,5920,5920,5920,5920,0
|
|
20230703,161100,945534790,5920,5920,5920,5920,0
|
|
20230703,161000,945534790,5920,5920,5920,5920,0
|
|
20230703,160900,945534790,5920,5920,5920,5920,0
|
|
20230703,160800,945534790,5920,5920,5920,5920,0
|
|
20230703,160700,945534790,5920,5920,5920,5920,0
|
|
20230703,160600,945534790,5920,5920,5920,5920,0
|
|
20230703,160500,945534790,5920,5920,5920,5920,0
|
|
20230703,160400,945534790,5920,5920,5920,5920,0
|
|
20230703,160300,945534790,5920,5920,5920,5920,0
|
|
20230703,160200,945534790,5920,5920,5920,5920,0
|
|
20230703,160100,945534790,5920,5920,5920,5920,0
|
|
20230703,160000,945534790,5920,5920,5920,5920,0
|
|
20230703,155900,945534790,5920,5920,5920,5920,0
|
|
20230703,155800,945534790,5920,5920,5920,5920,0
|
|
20230703,155700,945534790,5920,5920,5920,5920,763
|
|
20230703,155600,945534790,5920,5920,5920,5920,0
|
|
20230703,155500,945534790,5920,5920,5920,5920,0
|
|
20230703,155400,945534790,5920,5920,5920,5920,0
|
|
20230703,155300,945534790,5920,5920,5920,5920,0
|
|
20230703,155200,945534790,5920,5920,5920,5920,0
|
|
20230703,155100,945534790,5920,5920,5920,5920,0
|
|
20230703,155000,945534790,5920,5920,5920,5920,0
|
|
20230703,154900,945534790,5920,5920,5920,5920,0
|
|
20230703,154800,945534790,5920,5920,5920,5920,0
|
|
20230703,154700,945534790,5920,5920,5920,5920,0
|
|
20230703,154600,945534790,5920,5920,5920,5920,0
|
|
20230703,154500,945534790,5920,5920,5920,5920,0
|
|
20230703,154400,945534790,5920,5920,5920,5920,0
|
|
20230703,154300,945534790,5920,5920,5920,5920,0
|
|
20230703,154200,945534790,5920,5920,5920,5920,0
|
|
20230703,154100,945534790,5920,5920,5920,5920,0
|
|
20230703,154000,945534790,5920,5920,5920,5920,0
|
|
20230703,153900,945534790,5920,5920,5920,5920,0
|
|
20230703,153800,945534790,5920,5920,5920,5920,0
|
|
20230703,153700,945534790,5920,5920,5920,5920,0
|
|
20230703,153600,945534790,5920,5920,5920,5920,0
|
|
20230703,153500,945534790,5920,5920,5920,5920,0
|
|
20230703,153400,945534790,5920,5920,5920,5920,0
|
|
20230703,153300,945534790,5920,5920,5920,5920,0
|
|
20230703,153200,945534790,5920,5920,5920,5920,0
|
|
20230703,153100,945534790,5920,5920,5920,5920,0
|
|
20230703,153000,945534790,5920,5920,5920,5920,763
|
|
20230703,152900,941017830,5920,5920,5920,5920,0
|
|
20230703,152800,941017830,5920,5920,5920,5920,0
|
|
20230703,152700,941017830,5920,5920,5920,5920,0
|
|
20230703,152600,941017830,5920,5920,5920,5920,0
|
|
20230703,152500,941017830,5920,5920,5920,5920,0
|
|
20230703,152400,941017830,5920,5920,5920,5920,0
|
|
20230703,152300,941017830,5920,5920,5920,5920,0
|
|
20230703,152200,941017830,5920,5920,5920,5920,0
|
|
20230703,152100,941017830,5920,5920,5920,5920,0
|
|
20230703,152000,941017830,5920,5920,5920,5920,0
|
|
20230703,151900,941017830,5920,5920,5920,5920,1
|
|
20230703,151800,941011910,5890,5890,5890,5890,194
|
|
20230703,151700,939869250,5920,5920,5920,5920,0
|
|
20230703,151600,939869250,5920,5920,5920,5920,10
|
|
20230703,151500,939810050,5920,5900,5920,5900,15
|
|
20230703,151400,939721500,5900,5890,5900,5890,1052
|
|
20230703,151300,933516900,5890,5890,5890,5890,431
|
|
20230703,151200,930978310,5890,5890,5890,5890,27
|
|
20230703,151100,930819280,5890,5890,5890,5890,221
|
|
20230703,151000,929517590,5900,5910,5910,5890,883
|
|
20230703,150900,924313280,5900,5900,5900,5900,0
|
|
20230703,150800,924313280,5900,5910,5910,5900,81
|
|
20230703,150700,923835160,5900,5900,5900,5900,0
|
|
20230703,150600,923835160,5900,5900,5900,5900,194
|
|
20230703,150500,922690560,5900,5900,5900,5900,1
|
|
20230703,150400,922684660,5900,5900,5900,5900,1008
|
|
20230703,150300,916737460,5910,5910,5910,5910,5
|
|
20230703,150200,916707910,5920,5920,5920,5920,0
|
|
20230703,150100,916707910,5920,5910,5920,5910,9
|
|
20230703,150000,916654660,5900,5900,5900,5900,194
|
|
20230703,145900,915510060,5920,5920,5920,5920,0
|
|
20230703,145800,915510060,5920,5890,5920,5890,54
|
|
20230703,145700,915191970,5900,5900,5900,5900,10
|
|
20230703,145600,915132970,5890,5890,5890,5890,194
|
|
20230703,145500,913990310,5890,5900,5900,5890,382
|
|
20230703,145400,911740300,5900,5890,5900,5890,191
|
|
20230703,145300,910615300,5910,5920,5920,5890,6
|
|
20230703,145200,910579890,5910,5910,5920,5900,54
|
|
20230703,145100,910261190,5930,5930,5930,5930,0
|
|
20230703,145000,910261190,5930,5930,5930,5930,200
|
|
20230703,144900,909075190,5900,5900,5900,5900,0
|
|
20230703,144800,909075190,5900,5910,5910,5900,216
|
|
20230703,144700,907800710,5900,5900,5900,5900,0
|
|
20230703,144600,907800710,5900,5900,5900,5900,0
|
|
20230703,144500,907800710,5900,5900,5900,5900,0
|
|
20230703,144400,907800710,5900,5890,5900,5890,289
|
|
20230703,144300,906097550,5890,5890,5890,5890,0
|
|
20230703,144200,906097550,5890,5890,5890,5890,51
|
|
20230703,144100,905797160,5900,5910,5910,5900,142
|
|
20230703,144000,904959310,5920,5920,5920,5920,1
|
|
20230703,143900,904953390,5920,5920,5920,5920,3
|
|
20230703,143800,904935630,5930,5900,5930,5900,64
|
|
20230703,143700,904558000,5900,5890,5900,5890,195
|
|
20230703,143600,903409440,5900,5900,5900,5900,1
|
|
20230703,143500,903403540,5890,5890,5890,5890,76
|
|
20230703,143400,902955900,5900,5910,5910,5900,143
|
|
20230703,143300,902111920,5930,5930,5930,5930,0
|
|
20230703,143200,902111920,5930,5910,5930,5900,1131
|
|
20230703,143100,895437890,5930,5910,5930,5910,200
|
|
20230703,143000,894255720,5910,5910,5910,5910,4
|
|
20230703,142900,894232080,5930,5930,5930,5930,0
|
|
20230703,142800,894232080,5930,5920,5930,5920,11
|
|
20230703,142700,894166950,5930,5920,5930,5920,10
|
|
20230703,142600,894107700,5900,5910,5910,5900,209
|
|
20230703,142500,892873050,5930,5930,5930,5930,30
|
|
20230703,142400,892695150,5930,5930,5930,5930,20
|
|
20230703,142300,892576550,5900,5900,5900,5900,1071
|
|
20230703,142200,886257650,5890,5900,5900,5890,206
|
|
20230703,142100,885044190,5920,5920,5920,5920,0
|
|
20230703,142000,885044190,5920,5920,5920,5920,326
|
|
20230703,141900,883114270,5920,5910,5920,5910,3
|
|
20230703,141800,883096530,5890,5880,5890,5880,2086
|
|
20230703,141700,870825880,5880,5880,5880,5880,0
|
|
20230703,141600,870825880,5880,5880,5880,5880,0
|
|
20230703,141500,870825880,5880,5880,5880,5880,1
|
|
20230703,141400,870820000,5870,5870,5880,5870,908
|
|
20230703,141300,865490030,5870,5870,5870,5870,20
|
|
20230703,141200,865372630,5870,5870,5870,5870,0
|
|
20230703,141100,865372630,5870,5870,5870,5870,1
|
|
20230703,141000,865366760,5870,5870,5870,5870,194
|
|
20230703,140900,864227980,5870,5870,5870,5870,0
|
|
20230703,140800,864227980,5870,5870,5870,5870,7
|
|
20230703,140700,864186890,5870,5870,5870,5870,193
|
|
20230703,140600,863053980,5880,5880,5880,5880,0
|
|
20230703,140500,863053980,5880,5880,5880,5880,20
|
|
20230703,140400,862936380,5880,5880,5880,5880,244
|
|
20230703,140300,861501660,5880,5870,5880,5870,203
|
|
20230703,140200,860309960,5880,5880,5880,5880,50
|
|
20230703,140100,860015960,5870,5870,5870,5870,0
|
|
20230703,140000,860015960,5870,5870,5870,5870,194
|
|
20230703,135900,858877180,5870,5880,5880,5870,39
|
|
20230703,135800,858648240,5880,5880,5880,5880,1
|
|
20230703,135700,858642360,5870,5870,5870,5870,0
|
|
20230703,135600,858642360,5870,5870,5870,5870,194
|
|
20230703,135500,857503580,5880,5880,5880,5880,0
|
|
20230703,135400,857503580,5880,5880,5880,5880,0
|
|
20230703,135300,857503580,5880,5880,5880,5880,0
|
|
20230703,135200,857503580,5880,5870,5880,5870,199
|
|
20230703,135100,856335400,5880,5880,5880,5880,0
|
|
20230703,135000,856335400,5880,5880,5880,5880,0
|
|
20230703,134900,856335400,5880,5890,5890,5880,57
|
|
20230703,134800,856000220,5880,5880,5880,5880,326
|
|
20230703,134700,854083340,5890,5880,5890,5880,2
|
|
20230703,134600,854071570,5870,5870,5870,5870,0
|
|
20230703,134500,854071570,5870,5870,5870,5870,194
|
|
20230703,134400,852932790,5880,5880,5880,5880,0
|
|
20230703,134300,852932790,5880,5880,5890,5880,76
|
|
20230703,134200,852485900,5880,5880,5880,5880,29
|
|
20230703,134100,852315380,5890,5890,5890,5890,1
|
|
20230703,134000,852309490,5880,5880,5880,5880,625
|
|
20230703,133900,848634490,5880,5880,5880,5880,0
|
|
20230703,133800,848634490,5880,5880,5880,5880,0
|
|
20230703,133700,848634490,5880,5880,5880,5880,194
|
|
20230703,133600,847493770,5890,5890,5890,5890,0
|
|
20230703,133500,847493770,5890,5880,5890,5880,161
|
|
20230703,133400,846546980,5890,5890,5890,5880,77
|
|
20230703,133300,846093780,5910,5910,5910,5890,3
|
|
20230703,133200,846076070,5910,5890,5910,5890,202
|
|
20230703,133100,844886150,5930,5930,5930,5930,0
|
|
20230703,133000,844886150,5930,5930,5930,5930,0
|
|
20230703,132900,844886150,5930,5930,5930,5930,240
|
|
20230703,132800,843462950,5930,5930,5930,5930,5
|
|
20230703,132700,843433300,5930,5930,5930,5930,1
|
|
20230703,132600,843427370,5930,5910,5930,5910,1002
|
|
20230703,132500,837495810,5920,5920,5920,5920,0
|
|
20230703,132400,837495810,5920,5920,5920,5920,1
|
|
20230703,132300,837489890,5890,5890,5890,5890,194
|
|
20230703,132200,836347230,5920,5900,5920,5900,30
|
|
20230703,132100,836169920,5910,5910,5910,5910,0
|
|
20230703,132000,836169920,5910,5860,5920,5860,277
|
|
20230703,131900,834545130,5890,5890,5890,5890,0
|
|
20230703,131800,834545130,5890,5890,5890,5890,0
|
|
20230703,131700,834545130,5890,5890,5890,5890,0
|
|
20230703,131600,834545130,5890,5870,5890,5870,101
|
|
20230703,131500,833951620,5850,5860,5860,5850,329
|
|
20230703,131400,832025030,5870,5870,5870,5870,0
|
|
20230703,131300,832025030,5870,5870,5870,5870,0
|
|
20230703,131200,832025030,5870,5870,5870,5870,10
|
|
20230703,131100,831966330,5870,5860,5870,5850,201
|
|
20230703,131000,830790280,5860,5850,5860,5850,171
|
|
20230703,130900,829789400,5860,5860,5860,5860,75
|
|
20230703,130800,829349900,5880,5870,5880,5870,199
|
|
20230703,130700,828181760,5900,5900,5900,5900,2
|
|
20230703,130600,828169960,5870,5870,5870,5870,804
|
|
20230703,130500,823450480,5870,5870,5870,5870,200
|
|
20230703,130400,822276480,5860,5860,5860,5860,194
|
|
20230703,130300,821139640,5860,5870,5870,5860,148
|
|
20230703,130200,820271240,5870,5870,5870,5870,0
|
|
20230703,130100,820271240,5870,5870,5870,5870,98
|
|
20230703,130000,819695980,5890,5890,5890,5890,98
|
|
20230703,125900,819118760,5890,5890,5900,5890,384
|
|
20230703,125800,816856490,5900,5900,5900,5900,0
|
|
20230703,125700,816856490,5900,5900,5900,5900,280
|
|
20230703,125600,815204490,5920,5920,5920,5920,1
|
|
20230703,125500,815198570,5920,5870,5920,5870,901
|
|
20230703,125400,809886530,5890,5890,5890,5880,3
|
|
20230703,125300,809868870,5880,5880,5880,5870,1001
|
|
20230703,125200,803987260,5860,5860,5890,5860,1087
|
|
20230703,125100,797616460,5860,5860,5860,5860,0
|
|
20230703,125000,797616460,5860,5860,5860,5860,1
|
|
20230703,124900,797610600,5830,5830,5830,5830,0
|
|
20230703,124800,797610600,5830,5830,5830,5830,505
|
|
20230703,124700,794666450,5830,5830,5830,5830,0
|
|
20230703,124600,794666450,5830,5830,5830,5830,0
|
|
20230703,124500,794666450,5830,5830,5830,5830,140
|
|
20230703,124400,793850250,5840,5840,5840,5840,54
|
|
20230703,124300,793534890,5840,5840,5840,5840,0
|
|
20230703,124200,793534890,5840,5840,5840,5840,1
|
|
20230703,124100,793529050,5840,5840,5900,5840,351
|
|
20230703,124000,791478750,5850,5850,5850,5850,36
|
|
20230703,123900,791268150,5860,5880,5880,5860,21
|
|
20230703,123800,791144690,5860,5860,5860,5860,0
|
|
20230703,123700,791144690,5860,5860,5860,5860,1
|
|
20230703,123600,791138830,5940,5940,5940,5940,0
|
|
20230703,123500,791138830,5940,5940,5940,5940,1
|
|
20230703,123400,791132890,5860,5910,5940,5860,5071
|
|
20230703,123300,761319890,5920,5910,5920,5910,2062
|
|
20230703,123200,749123630,5920,5920,5920,5920,0
|
|
20230703,123100,749123630,5920,5910,5920,5910,296
|
|
20230703,123000,747373250,5930,5930,5930,5930,0
|
|
20230703,122900,747373250,5930,5930,5930,5930,0
|
|
20230703,122800,747373250,5930,5910,5930,5910,114
|
|
20230703,122700,746698910,5910,5910,5910,5910,1704
|
|
20230703,122600,736628270,5920,5920,5930,5920,501
|
|
20230703,122500,733662340,5920,5920,5920,5920,100
|
|
20230703,122400,733070340,5910,5910,5910,5910,338
|
|
20230703,122300,731072760,5940,5940,5940,5940,0
|
|
20230703,122200,731072760,5940,5940,5940,5940,11
|
|
20230703,122100,731007420,5950,5900,5950,5900,2150
|
|
20230703,122000,718240010,5880,5880,5880,5880,0
|
|
20230703,121900,718240010,5880,5880,5880,5880,0
|
|
20230703,121800,718240010,5880,5870,5890,5870,451
|
|
20230703,121700,715589020,5960,5850,5960,5850,1798
|
|
20230703,121600,704943330,5850,5850,5850,5850,521
|
|
20230703,121500,701895480,5890,5890,5890,5890,100
|
|
20230703,121400,701306480,5890,5880,5950,5880,2100
|
|
20230703,121300,688875890,5890,5840,5890,5840,255
|
|
20230703,121200,687383190,5950,5850,5950,5850,2000
|
|
20230703,121100,675610630,5810,5810,5830,5810,274
|
|
20230703,121000,674017870,5960,5870,5960,5870,1000
|
|
20230703,120900,668122420,5900,5780,5900,5780,1000
|
|
20230703,120800,662289780,5760,5760,5760,5760,194
|
|
20230703,120700,661172340,5780,5770,5780,5770,205
|
|
20230703,120600,659989440,5740,5740,5740,5740,0
|
|
20230703,120500,659989440,5740,5740,5740,5740,0
|
|
20230703,120400,659989440,5740,5730,5740,5730,795
|
|
20230703,120300,655428090,5730,5740,5740,5720,1408
|
|
20230703,120200,647362960,5730,5730,5730,5730,0
|
|
20230703,120100,647362960,5730,5750,5750,5730,1184
|
|
20230703,120000,640569140,5740,5740,5740,5740,195
|
|
20230703,115900,639449840,5740,5740,5740,5740,0
|
|
20230703,115800,639449840,5740,5740,5740,5740,0
|
|
20230703,115700,639449840,5740,5740,5740,5740,1
|
|
20230703,115600,639444100,5740,5740,5740,5740,193
|
|
20230703,115500,638336280,5730,5730,5730,5730,11
|
|
20230703,115400,638273250,5730,5730,5730,5730,0
|
|
20230703,115300,638273250,5730,5730,5730,5730,0
|
|
20230703,115200,638273250,5730,5730,5730,5730,212
|
|
20230703,115100,637058490,5730,5730,5730,5730,0
|
|
20230703,115000,637058490,5730,5740,5740,5730,542
|
|
20230703,114900,633951790,5740,5740,5740,5740,1533
|
|
20230703,114800,625152370,5740,5740,5740,5740,622
|
|
20230703,114700,621582090,5740,5740,5740,5740,1
|
|
20230703,114600,621576350,5750,5770,5770,5750,2157
|
|
20230703,114500,609153480,5780,5780,5780,5780,0
|
|
20230703,114400,609153480,5780,5780,5780,5780,0
|
|
20230703,114300,609153480,5780,5780,5780,5780,0
|
|
20230703,114200,609153480,5780,5770,5780,5770,77
|
|
20230703,114100,608709120,5770,5770,5770,5770,447
|
|
20230703,114000,606129930,5770,5770,5770,5770,10
|
|
20230703,113900,606072230,5770,5770,5770,5770,1220
|
|
20230703,113800,599032830,5780,5780,5780,5780,195
|
|
20230703,113700,597905730,5780,5780,5780,5780,0
|
|
20230703,113600,597905730,5780,5780,5780,5780,0
|
|
20230703,113500,597905730,5780,5780,5780,5780,680
|
|
20230703,113400,593975330,5780,5790,5790,5780,194
|
|
20230703,113300,592853980,5790,5790,5790,5790,7
|
|
20230703,113200,592813450,5810,5810,5810,5810,0
|
|
20230703,113100,592813450,5810,5790,5810,5790,650
|
|
20230703,113000,589049850,5790,5790,5790,5790,307
|
|
20230703,112900,587272320,5790,5790,5790,5790,0
|
|
20230703,112800,587272320,5790,5800,5800,5790,204
|
|
20230703,112700,586089700,5810,5810,5810,5810,10
|
|
20230703,112600,586031600,5820,5820,5820,5820,0
|
|
20230703,112500,586031600,5820,5820,5820,5820,450
|
|
20230703,112400,583412600,5810,5810,5810,5810,0
|
|
20230703,112300,583412600,5810,5810,5810,5800,481
|
|
20230703,112200,580618090,5810,5810,5810,5810,0
|
|
20230703,112100,580618090,5810,5810,5810,5810,1917
|
|
20230703,112000,569480320,5790,5790,5790,5790,0
|
|
20230703,111900,569480320,5790,5790,5790,5790,200
|
|
20230703,111800,568322320,5780,5780,5780,5780,0
|
|
20230703,111700,568322320,5780,5790,5790,5780,1400
|
|
20230703,111600,560221870,5800,5800,5800,5800,3244
|
|
20230703,111500,541406670,5800,5800,5800,5800,694
|
|
20230703,111400,537381470,5810,5800,5810,5800,117
|
|
20230703,111300,536701800,5800,5800,5800,5800,194
|
|
20230703,111200,535576600,5800,5820,5820,5800,806
|
|
20230703,111100,530895240,5830,5830,5830,5830,0
|
|
20230703,111000,530895240,5830,5820,5830,5820,11
|
|
20230703,110900,530831120,5830,5830,5830,5830,85
|
|
20230703,110800,530335570,5830,5820,5830,5820,349
|
|
20230703,110700,528302830,5820,5820,5820,5820,151
|
|
20230703,110600,527424010,5810,5820,5820,5810,194
|
|
20230703,110500,526296570,5850,5850,5850,5850,0
|
|
20230703,110400,526296570,5850,5850,5850,5850,0
|
|
20230703,110300,526296570,5850,5850,5850,5850,0
|
|
20230703,110200,526296570,5850,5830,5850,5830,612
|
|
20230703,110100,522725160,5800,5800,5800,5800,0
|
|
20230703,110000,522725160,5800,5800,5800,5800,395
|
|
20230703,105900,520434160,5800,5800,5800,5800,0
|
|
20230703,105800,520434160,5800,5800,5800,5800,0
|
|
20230703,105700,520434160,5800,5800,5800,5800,194
|
|
20230703,105600,519308960,5800,5800,5800,5800,0
|
|
20230703,105500,519308960,5800,5800,5800,5800,313
|
|
20230703,105400,517493560,5840,5830,5840,5830,50
|
|
20230703,105300,517201940,5800,5800,5800,5800,219
|
|
20230703,105200,515931740,5800,5790,5800,5790,1169
|
|
20230703,105100,509151550,5790,5800,5800,5790,319
|
|
20230703,105000,507301360,5800,5800,5800,5790,1455
|
|
20230703,104900,498864300,5800,5840,5840,5800,5030
|
|
20230703,104800,469621940,5840,5840,5840,5840,1182
|
|
20230703,104700,462719060,5840,5840,5840,5840,0
|
|
20230703,104600,462719060,5840,5840,5840,5840,194
|
|
20230703,104500,461586100,5850,5850,5850,5850,443
|
|
20230703,104400,458994550,5850,5850,5850,5850,3
|
|
20230703,104300,458977000,5850,5850,5850,5850,68
|
|
20230703,104200,458579200,5850,5860,5860,5850,194
|
|
20230703,104100,457444290,5860,5860,5860,5860,1
|
|
20230703,104000,457438430,5850,5860,5860,5850,143
|
|
20230703,103900,456601870,5860,5860,5860,5860,51
|
|
20230703,103800,456303010,5870,5870,5870,5870,29
|
|
20230703,103700,456132780,5880,5880,5880,5880,0
|
|
20230703,103600,456132780,5880,5880,5880,5880,1
|
|
20230703,103500,456126900,5880,5870,5880,5870,25
|
|
20230703,103400,455980130,5840,5840,5840,5840,194
|
|
20230703,103300,454847170,5840,5840,5840,5840,0
|
|
20230703,103200,454847170,5840,5850,5850,5840,194
|
|
20230703,103100,453712750,5870,5870,5870,5870,0
|
|
20230703,103000,453712750,5870,5870,5870,5870,73
|
|
20230703,102900,453284240,5870,5870,5870,5870,400
|
|
20230703,102800,450936240,5840,5840,5840,5840,1
|
|
20230703,102700,450930400,5840,5850,5850,5840,194
|
|
20230703,102600,449796380,5840,5840,5840,5840,58
|
|
20230703,102500,449457660,5840,5840,5840,5840,81
|
|
20230703,102400,448984620,5840,5840,5840,5840,204
|
|
20230703,102300,447793260,5840,5820,5840,5820,531
|
|
20230703,102200,444698190,5810,5810,5810,5810,706
|
|
20230703,102100,440596330,5810,5810,5810,5810,194
|
|
20230703,102000,439469190,5840,5840,5840,5840,0
|
|
20230703,101900,439469190,5840,5840,5840,5830,2833
|
|
20230703,101800,422952690,5830,5880,5880,5830,5191
|
|
20230703,101700,392539090,5910,5910,5910,5910,0
|
|
20230703,101600,392539090,5910,5910,5910,5910,0
|
|
20230703,101500,392539090,5910,5890,5910,5890,43
|
|
20230703,101400,392285590,5880,5890,5890,5880,745
|
|
20230703,101300,387899470,5900,5900,5900,5900,341
|
|
20230703,101200,385887570,5900,5910,5910,5900,2059
|
|
20230703,101100,373725850,5920,5920,5920,5920,10
|
|
20230703,101000,373666650,5910,5910,5910,5910,258
|
|
20230703,100900,372141870,5920,5920,5920,5920,0
|
|
20230703,100800,372141870,5920,5920,5920,5920,338
|
|
20230703,100700,370140910,5910,5910,5910,5910,0
|
|
20230703,100600,370140910,5910,5910,5910,5910,1
|
|
20230703,100500,370135000,5910,5910,5910,5910,194
|
|
20230703,100400,368988460,5910,5910,5910,5910,26
|
|
20230703,100300,368834800,5910,5910,5910,5910,0
|
|
20230703,100200,368834800,5910,5910,5910,5910,0
|
|
20230703,100100,368834800,5910,5910,5910,5910,656
|
|
20230703,100000,364957840,5930,5910,5930,5910,80
|
|
20230703,095900,364485000,5920,5930,5930,5920,1338
|
|
20230703,095800,356563980,5920,5920,5920,5920,194
|
|
20230703,095700,355415500,5920,5930,5930,5920,1933
|
|
20230703,095600,343970540,5930,5930,5930,5930,0
|
|
20230703,095500,343970540,5930,5930,5930,5930,0
|
|
20230703,095400,343970540,5930,5920,5930,5920,786
|
|
20230703,095300,339312580,5920,5920,5920,5920,247
|
|
20230703,095200,337850340,5910,5910,5910,5910,0
|
|
20230703,095100,337850340,5910,5910,5910,5910,0
|
|
20230703,095000,337850340,5910,5910,5910,5910,332
|
|
20230703,094900,335888220,5910,5910,5910,5910,143
|
|
20230703,094800,335043090,5910,5890,5910,5890,847
|
|
20230703,094700,330054040,5890,5890,5890,5890,28
|
|
20230703,094600,329889120,5900,5900,5900,5900,266
|
|
20230703,094500,328319720,5900,5910,5910,5900,184
|
|
20230703,094400,327233980,5910,5910,5910,5910,6
|
|
20230703,094300,327198520,5890,5900,5900,5890,276
|
|
20230703,094200,325572740,5900,5920,5920,5900,453
|
|
20230703,094100,322899650,5900,5910,5910,5900,2136
|
|
20230703,094000,310291980,5920,5950,5950,5920,9355
|
|
20230703,093900,254692640,5980,5980,5980,5980,0
|
|
20230703,093800,254692640,5980,5950,5980,5950,53
|
|
20230703,093700,254377200,5950,5980,5980,5950,8
|
|
20230703,093600,254329540,5950,5950,5950,5950,200
|
|
20230703,093500,253139540,5980,5950,5980,5950,195
|
|
20230703,093400,251979260,5950,5950,5950,5950,153
|
|
20230703,093300,251068910,5980,5950,5980,5950,158
|
|
20230703,093200,250128780,5950,5950,5950,5950,0
|
|
20230703,093100,250128780,5950,5950,5950,5950,194
|
|
20230703,093000,248974480,5950,5950,5950,5950,0
|
|
20230703,092900,248974480,5950,5950,5950,5950,250
|
|
20230703,092800,247486980,5980,5970,5980,5950,3666
|
|
20230703,092700,225625240,5980,5980,5980,5980,5143
|
|
20230703,092600,194870100,5980,6000,6000,5980,2240
|
|
20230703,092500,181465800,5980,5980,5980,5980,174
|
|
20230703,092400,180425280,5990,5980,6000,5980,2168
|
|
20230703,092300,167459800,6000,6000,6000,6000,20
|
|
20230703,092200,167339800,5980,6000,6000,5980,4020
|
|
20230703,092100,143299800,6000,5990,6000,5990,1626
|
|
20230703,092000,133545740,6000,6000,6000,6000,436
|
|
20230703,091900,130929740,6020,6030,6030,6020,200
|
|
20230703,091800,129724740,6040,6010,6040,6010,2845
|
|
20230703,091700,112554160,6020,6020,6020,6020,19
|
|
20230703,091600,112439780,6030,6020,6030,6020,1861
|
|
20230703,091500,101227760,6020,5990,6020,5990,6
|
|
20230703,091400,101191670,5980,5980,5980,5980,0
|
|
20230703,091300,101191670,5980,5980,5980,5980,194
|
|
20230703,091200,100031550,5980,5980,5980,5980,11
|
|
20230703,091100,99965770,6000,6000,6000,6000,604
|
|
20230703,091000,96341770,5990,5990,5990,5990,59
|
|
20230703,090900,95988360,5980,5950,5980,5950,234
|
|
20230703,090800,94590240,6000,6000,6000,6000,0
|
|
20230703,090700,94590240,6000,6000,6000,6000,0
|
|
20230703,090600,94590240,6000,6000,6000,5970,4010
|
|
20230703,090500,70545710,5970,6020,6020,5970,676
|
|
20230703,090400,66485870,6010,6010,6010,6010,2318
|
|
20230703,090300,52554690,6030,6030,6030,6030,940
|
|
20230703,090200,46886490,6030,6030,6040,6030,2300
|
|
20230703,090100,33017320,6030,5990,6030,5990,2737
|
|
20230703,090000,16584020,5990,5950,5990,5950,2787
|