641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193800,949605780,5920,5920,5920,5920,4584
|
|
20230712,193700,949605780,5920,5920,5920,5920,0
|
|
20230712,193600,949605780,5920,5920,5920,5920,0
|
|
20230712,193500,949605780,5920,5920,5920,5920,0
|
|
20230712,193400,949605780,5920,5920,5920,5920,0
|
|
20230712,193300,949605780,5920,5920,5920,5920,0
|
|
20230712,193200,949605780,5920,5920,5920,5920,0
|
|
20230712,193100,949605780,5920,5920,5920,5920,0
|
|
20230712,193000,949605780,5920,5920,5920,5920,0
|
|
20230712,192900,949605780,5920,5920,5920,5920,0
|
|
20230712,192800,949605780,5920,5920,5920,5920,0
|
|
20230712,192700,949605780,5920,5920,5920,5920,0
|
|
20230712,192600,949605780,5920,5920,5920,5920,0
|
|
20230712,192500,949605780,5920,5920,5920,5920,0
|
|
20230712,192400,949605780,5920,5920,5920,5920,0
|
|
20230712,192300,949605780,5920,5920,5920,5920,0
|
|
20230712,192200,949605780,5920,5920,5920,5920,0
|
|
20230712,192100,949605780,5920,5920,5920,5920,0
|
|
20230712,192000,949605780,5920,5920,5920,5920,0
|
|
20230712,191900,949605780,5920,5920,5920,5920,0
|
|
20230712,191800,949605780,5920,5920,5920,5920,0
|
|
20230712,191700,949605780,5920,5920,5920,5920,0
|
|
20230712,191600,949605780,5920,5920,5920,5920,0
|
|
20230712,191500,949605780,5920,5920,5920,5920,0
|
|
20230712,191400,949605780,5920,5920,5920,5920,0
|
|
20230712,191300,949605780,5920,5920,5920,5920,0
|
|
20230712,191200,949605780,5920,5920,5920,5920,0
|
|
20230712,191100,949605780,5920,5920,5920,5920,0
|
|
20230712,191000,949605780,5920,5920,5920,5920,0
|
|
20230712,190900,949605780,5920,5920,5920,5920,0
|
|
20230712,190800,949605780,5920,5920,5920,5920,4584
|
|
20230712,190700,949605780,5920,5920,5920,5920,0
|
|
20230712,190600,949605780,5920,5920,5920,5920,0
|
|
20230712,190500,949605780,5920,5920,5920,5920,0
|
|
20230712,190400,949605780,5920,5920,5920,5920,0
|
|
20230712,190300,949605780,5920,5920,5920,5920,0
|
|
20230712,190200,949605780,5920,5920,5920,5920,0
|
|
20230712,190100,949605780,5920,5920,5920,5920,0
|
|
20230712,190000,949605780,5920,5920,5920,5920,0
|
|
20230712,185900,949605780,5920,5920,5920,5920,0
|
|
20230712,185800,949605780,5920,5920,5920,5920,0
|
|
20230712,185700,949605780,5920,5920,5920,5920,0
|
|
20230712,185600,949605780,5920,5920,5920,5920,0
|
|
20230712,185500,949605780,5920,5920,5920,5920,0
|
|
20230712,185400,949605780,5920,5920,5920,5920,0
|
|
20230712,185300,949605780,5920,5920,5920,5920,0
|
|
20230712,185200,949605780,5920,5920,5920,5920,0
|
|
20230712,185100,949605780,5920,5920,5920,5920,0
|
|
20230712,185000,949605780,5920,5920,5920,5920,0
|
|
20230712,184900,949605780,5920,5920,5920,5920,0
|
|
20230712,184800,949605780,5920,5920,5920,5920,0
|
|
20230712,184700,949605780,5920,5920,5920,5920,0
|
|
20230712,184600,949605780,5920,5920,5920,5920,0
|
|
20230712,184500,949605780,5920,5920,5920,5920,0
|
|
20230712,184400,949605780,5920,5920,5920,5920,0
|
|
20230712,184300,949605780,5920,5920,5920,5920,0
|
|
20230712,184200,949605780,5920,5920,5920,5920,0
|
|
20230712,184100,949605780,5920,5920,5920,5920,0
|
|
20230712,184000,949605780,5920,5920,5920,5920,0
|
|
20230712,183900,949605780,5920,5920,5920,5920,0
|
|
20230712,183800,949605780,5920,5920,5920,5920,4584
|
|
20230712,183700,949605780,5920,5920,5920,5920,0
|
|
20230712,183600,949605780,5920,5920,5920,5920,0
|
|
20230712,183500,949605780,5920,5920,5920,5920,0
|
|
20230712,183400,949605780,5920,5920,5920,5920,0
|
|
20230712,183300,949605780,5920,5920,5920,5920,0
|
|
20230712,183200,949605780,5920,5920,5920,5920,0
|
|
20230712,183100,949605780,5920,5920,5920,5920,0
|
|
20230712,183000,949605780,5920,5920,5920,5920,0
|
|
20230712,182900,949605780,5920,5920,5920,5920,0
|
|
20230712,182800,949605780,5920,5920,5920,5920,0
|
|
20230712,182700,949605780,5920,5920,5920,5920,0
|
|
20230712,182600,949605780,5920,5920,5920,5920,0
|
|
20230712,182500,949605780,5920,5920,5920,5920,0
|
|
20230712,182400,949605780,5920,5920,5920,5920,0
|
|
20230712,182300,949605780,5920,5920,5920,5920,0
|
|
20230712,182200,949605780,5920,5920,5920,5920,0
|
|
20230712,182100,949605780,5920,5920,5920,5920,0
|
|
20230712,182000,949605780,5920,5920,5920,5920,0
|
|
20230712,181900,949605780,5920,5920,5920,5920,0
|
|
20230712,181800,949605780,5920,5920,5920,5920,0
|
|
20230712,181700,949605780,5920,5920,5920,5920,0
|
|
20230712,181600,949605780,5920,5920,5920,5920,0
|
|
20230712,181500,949605780,5920,5920,5920,5920,0
|
|
20230712,181400,949605780,5920,5920,5920,5920,0
|
|
20230712,181300,949605780,5920,5920,5920,5920,0
|
|
20230712,181200,949605780,5920,5920,5920,5920,0
|
|
20230712,181100,949605780,5920,5920,5920,5920,0
|
|
20230712,181000,949605780,5920,5920,5920,5920,0
|
|
20230712,180900,949605780,5920,5920,5920,5920,0
|
|
20230712,180800,949605780,5920,5920,5920,5920,4584
|
|
20230712,180700,949605780,5920,5920,5920,5920,0
|
|
20230712,180600,949605780,5920,5920,5920,5920,0
|
|
20230712,180500,949605780,5920,5920,5920,5920,0
|
|
20230712,180400,949605780,5920,5920,5920,5920,0
|
|
20230712,180300,949605780,5920,5920,5920,5920,0
|
|
20230712,180200,949605780,5920,5920,5920,5920,0
|
|
20230712,180100,949605780,5920,5920,5920,5920,0
|
|
20230712,180000,949605780,5920,5920,5920,5920,0
|
|
20230712,175900,949605780,5920,5920,5920,5920,0
|
|
20230712,175800,949605780,5920,5920,5920,5920,0
|
|
20230712,175700,949605780,5920,5920,5920,5920,0
|
|
20230712,175600,949605780,5920,5920,5920,5920,0
|
|
20230712,175500,949605780,5920,5920,5920,5920,0
|
|
20230712,175400,949605780,5920,5920,5920,5920,0
|
|
20230712,175300,949605780,5920,5920,5920,5920,0
|
|
20230712,175200,949605780,5920,5920,5920,5920,0
|
|
20230712,175100,949605780,5920,5920,5920,5920,0
|
|
20230712,175000,949605780,5920,5920,5920,5920,0
|
|
20230712,174900,949605780,5920,5920,5920,5920,0
|
|
20230712,174800,949605780,5920,5920,5920,5920,0
|
|
20230712,174700,949605780,5920,5920,5920,5920,0
|
|
20230712,174600,949605780,5920,5920,5920,5920,0
|
|
20230712,174500,949605780,5920,5920,5920,5920,0
|
|
20230712,174400,949605780,5920,5920,5920,5920,0
|
|
20230712,174300,949605780,5920,5920,5920,5920,0
|
|
20230712,174200,949605780,5920,5920,5920,5920,0
|
|
20230712,174100,949605780,5920,5920,5920,5920,0
|
|
20230712,174000,949605780,5920,5920,5920,5920,0
|
|
20230712,173900,949605780,5920,5920,5920,5920,0
|
|
20230712,173800,949605780,5920,5920,5920,5920,4584
|
|
20230712,173700,949605780,5920,5920,5920,5920,0
|
|
20230712,173600,949605780,5920,5920,5920,5920,0
|
|
20230712,173500,949605780,5920,5920,5920,5920,0
|
|
20230712,173400,949605780,5920,5920,5920,5920,0
|
|
20230712,173300,949605780,5920,5920,5920,5920,0
|
|
20230712,173200,949605780,5920,5920,5920,5920,0
|
|
20230712,173100,949605780,5920,5920,5920,5920,0
|
|
20230712,173000,949605780,5920,5920,5920,5920,0
|
|
20230712,172900,949605780,5920,5920,5920,5920,0
|
|
20230712,172800,949605780,5920,5920,5920,5920,0
|
|
20230712,172700,949605780,5920,5920,5920,5920,0
|
|
20230712,172600,949605780,5920,5920,5920,5920,0
|
|
20230712,172500,949605780,5920,5920,5920,5920,0
|
|
20230712,172400,949605780,5920,5920,5920,5920,0
|
|
20230712,172300,949605780,5920,5920,5920,5920,0
|
|
20230712,172200,949605780,5920,5920,5920,5920,0
|
|
20230712,172100,949605780,5920,5920,5920,5920,0
|
|
20230712,172000,949605780,5920,5920,5920,5920,0
|
|
20230712,171900,949605780,5920,5920,5920,5920,0
|
|
20230712,171800,949605780,5920,5920,5920,5920,0
|
|
20230712,171700,949605780,5920,5920,5920,5920,0
|
|
20230712,171600,949605780,5920,5920,5920,5920,0
|
|
20230712,171500,949605780,5920,5920,5920,5920,0
|
|
20230712,171400,949605780,5920,5920,5920,5920,0
|
|
20230712,171300,949605780,5920,5920,5920,5920,0
|
|
20230712,171200,949605780,5920,5920,5920,5920,0
|
|
20230712,171100,949605780,5920,5920,5920,5920,0
|
|
20230712,171000,949605780,5920,5920,5920,5920,0
|
|
20230712,170900,949605780,5920,5920,5920,5920,0
|
|
20230712,170800,949605780,5920,5920,5920,5920,4584
|
|
20230712,170700,949605780,5920,5920,5920,5920,0
|
|
20230712,170600,949605780,5920,5920,5920,5920,0
|
|
20230712,170500,949605780,5920,5920,5920,5920,0
|
|
20230712,170400,949605780,5920,5920,5920,5920,0
|
|
20230712,170300,949605780,5920,5920,5920,5920,0
|
|
20230712,170200,949605780,5920,5920,5920,5920,0
|
|
20230712,170100,949605780,5920,5920,5920,5920,0
|
|
20230712,170000,949605780,5920,5920,5920,5920,0
|
|
20230712,165900,949605780,5920,5920,5920,5920,0
|
|
20230712,165800,949605780,5920,5920,5920,5920,0
|
|
20230712,165700,949605780,5920,5920,5920,5920,0
|
|
20230712,165600,949605780,5920,5920,5920,5920,0
|
|
20230712,165500,949605780,5920,5920,5920,5920,0
|
|
20230712,165400,949605780,5920,5920,5920,5920,0
|
|
20230712,165300,949605780,5920,5920,5920,5920,0
|
|
20230712,165200,949605780,5920,5920,5920,5920,0
|
|
20230712,165100,949605780,5920,5920,5920,5920,0
|
|
20230712,165000,949605780,5920,5920,5920,5920,0
|
|
20230712,164900,949605780,5920,5920,5920,5920,0
|
|
20230712,164800,949605780,5920,5920,5920,5920,0
|
|
20230712,164700,949605780,5920,5920,5920,5920,0
|
|
20230712,164600,949605780,5920,5920,5920,5920,0
|
|
20230712,164500,949605780,5920,5920,5920,5920,0
|
|
20230712,164400,949605780,5920,5920,5920,5920,0
|
|
20230712,164300,949605780,5920,5920,5920,5920,0
|
|
20230712,164200,949605780,5920,5920,5920,5920,0
|
|
20230712,164100,949605780,5920,5920,5920,5920,0
|
|
20230712,164000,949605780,5920,5920,5920,5920,0
|
|
20230712,163900,949605780,5920,5920,5920,5920,0
|
|
20230712,163800,949605780,5920,5920,5920,5920,4584
|
|
20230712,163700,949605780,5920,5920,5920,5920,0
|
|
20230712,163600,949605780,5920,5920,5920,5920,0
|
|
20230712,163500,949605780,5920,5920,5920,5920,0
|
|
20230712,163400,949605780,5920,5920,5920,5920,0
|
|
20230712,163300,949605780,5920,5920,5920,5920,0
|
|
20230712,163200,949605780,5920,5920,5920,5920,0
|
|
20230712,163100,949605780,5920,5920,5920,5920,0
|
|
20230712,163000,949605780,5920,5920,5920,5920,0
|
|
20230712,162900,949605780,5920,5920,5920,5920,0
|
|
20230712,162800,949605780,5920,5920,5920,5920,0
|
|
20230712,162700,949605780,5920,5920,5920,5920,0
|
|
20230712,162600,949605780,5920,5920,5920,5920,0
|
|
20230712,162500,949605780,5920,5920,5920,5920,0
|
|
20230712,162400,949605780,5920,5920,5920,5920,0
|
|
20230712,162300,949605780,5920,5920,5920,5920,0
|
|
20230712,162200,949605780,5920,5920,5920,5920,0
|
|
20230712,162100,949605780,5920,5920,5920,5920,0
|
|
20230712,162000,949605780,5920,5920,5920,5920,0
|
|
20230712,161900,949605780,5920,5920,5920,5920,0
|
|
20230712,161800,949605780,5920,5920,5920,5920,0
|
|
20230712,161700,949605780,5920,5920,5920,5920,0
|
|
20230712,161600,949605780,5920,5920,5920,5920,0
|
|
20230712,161500,949605780,5920,5920,5920,5920,0
|
|
20230712,161400,949605780,5920,5920,5920,5920,0
|
|
20230712,161300,949605780,5920,5920,5920,5920,0
|
|
20230712,161200,949605780,5920,5920,5920,5920,0
|
|
20230712,161100,949605780,5920,5920,5920,5920,0
|
|
20230712,161000,949605780,5920,5920,5920,5920,0
|
|
20230712,160900,949605780,5920,5920,5920,5920,0
|
|
20230712,160800,949605780,5920,5920,5920,5920,4584
|
|
20230712,160700,949605780,5920,5920,5920,5920,0
|
|
20230712,160600,949605780,5920,5920,5920,5920,0
|
|
20230712,160500,949605780,5920,5920,5920,5920,0
|
|
20230712,160400,949605780,5920,5920,5920,5920,0
|
|
20230712,160300,949605780,5920,5920,5920,5920,0
|
|
20230712,160200,949605780,5920,5920,5920,5920,0
|
|
20230712,160100,949605780,5920,5920,5920,5920,0
|
|
20230712,160000,949605780,5920,5920,5920,5920,0
|
|
20230712,155900,949605780,5920,5920,5920,5920,0
|
|
20230712,155800,949605780,5920,5920,5920,5920,0
|
|
20230712,155700,949605780,5920,5920,5920,5920,0
|
|
20230712,155600,949605780,5920,5920,5920,5920,0
|
|
20230712,155500,949605780,5920,5920,5920,5920,0
|
|
20230712,155400,949605780,5920,5920,5920,5920,0
|
|
20230712,155300,949605780,5920,5920,5920,5920,0
|
|
20230712,155200,949605780,5920,5920,5920,5920,0
|
|
20230712,155100,949605780,5920,5920,5920,5920,0
|
|
20230712,155000,949605780,5920,5920,5920,5920,0
|
|
20230712,154900,949605780,5920,5920,5920,5920,0
|
|
20230712,154800,949605780,5920,5920,5920,5920,0
|
|
20230712,154700,949605780,5920,5920,5920,5920,0
|
|
20230712,154600,949605780,5920,5920,5920,5920,0
|
|
20230712,154500,949605780,5920,5920,5920,5920,0
|
|
20230712,154400,949605780,5920,5920,5920,5920,0
|
|
20230712,154300,949605780,5920,5920,5920,5920,0
|
|
20230712,154200,949605780,5920,5920,5920,5920,0
|
|
20230712,154100,949605780,5920,5920,5920,5920,0
|
|
20230712,154000,949605780,5920,5920,5920,5920,0
|
|
20230712,153900,949605780,5920,5920,5920,5920,0
|
|
20230712,153800,949605780,5920,5920,5920,5920,4584
|
|
20230712,153700,949605780,5920,5920,5920,5920,0
|
|
20230712,153600,949605780,5920,5920,5920,5920,0
|
|
20230712,153500,949605780,5920,5920,5920,5920,0
|
|
20230712,153400,949605780,5920,5920,5920,5920,0
|
|
20230712,153300,949605780,5920,5920,5920,5920,0
|
|
20230712,153200,949605780,5920,5920,5920,5920,0
|
|
20230712,153100,949605780,5920,5920,5920,5920,0
|
|
20230712,153000,949605780,5920,5920,5920,5920,4584
|
|
20230712,152900,922468500,5920,5920,5920,5920,0
|
|
20230712,152800,922468500,5920,5920,5920,5920,0
|
|
20230712,152700,922468500,5920,5920,5920,5920,0
|
|
20230712,152600,922468500,5920,5920,5920,5920,0
|
|
20230712,152500,922468500,5920,5920,5920,5920,0
|
|
20230712,152400,922468500,5920,5920,5920,5920,0
|
|
20230712,152300,922468500,5920,5920,5920,5920,0
|
|
20230712,152200,922468500,5920,5920,5920,5920,0
|
|
20230712,152100,922468500,5920,5920,5920,5920,0
|
|
20230712,152000,922468500,5920,5920,5920,5920,0
|
|
20230712,151900,922468500,5920,5920,5940,5910,341
|
|
20230712,151800,920450310,5920,5920,5940,5910,2760
|
|
20230712,151700,904089450,5910,5910,5920,5910,2164
|
|
20230712,151600,891281430,5920,5920,5920,5920,198
|
|
20230712,151500,890109270,5910,5920,5920,5910,105
|
|
20230712,151400,889487720,5920,5910,5920,5900,740
|
|
20230712,151300,885109900,5900,5910,5910,5900,147
|
|
20230712,151200,884241140,5910,5900,5910,5900,152
|
|
20230712,151100,883343320,5900,5900,5910,5900,597
|
|
20230712,151000,879821000,5900,5890,5900,5890,342
|
|
20230712,150900,877803300,5900,5880,5900,5880,470
|
|
20230712,150800,875033300,5880,5900,5900,5880,52
|
|
20230712,150700,874727500,5880,5900,5900,5880,11
|
|
20230712,150600,874662800,5900,5900,5900,5900,171
|
|
20230712,150500,873653900,5900,5880,5900,5880,723
|
|
20230712,150400,869402020,5880,5850,5880,5850,405
|
|
20230712,150300,867032740,5860,5910,5910,5860,950
|
|
20230712,150200,861452910,5900,5900,5900,5900,17
|
|
20230712,150100,861352610,5910,5910,5910,5910,1
|
|
20230712,150000,861346700,5900,5850,5900,5850,1513
|
|
20230712,145900,852421430,5880,5850,5880,5850,751
|
|
20230712,145800,848028050,5850,5850,5850,5850,0
|
|
20230712,145700,848028050,5850,5870,5870,5850,779
|
|
20230712,145600,843465390,5880,5880,5880,5880,0
|
|
20230712,145500,843465390,5880,5880,5880,5880,41
|
|
20230712,145400,843224310,5870,5880,5880,5870,979
|
|
20230712,145300,837472790,5880,5880,5880,5880,112
|
|
20230712,145200,836814230,5880,5880,5880,5880,6
|
|
20230712,145100,836778950,5860,5860,5860,5860,0
|
|
20230712,145000,836778950,5860,5860,5860,5860,456
|
|
20230712,144900,834106790,5860,5870,5880,5860,975
|
|
20230712,144800,828387730,5880,5880,5880,5860,1543
|
|
20230712,144700,819334890,5870,5870,5870,5870,1000
|
|
20230712,144600,813464890,5870,5870,5870,5870,3
|
|
20230712,144500,813447280,5870,5870,5870,5870,0
|
|
20230712,144400,813447280,5870,5870,5870,5870,1045
|
|
20230712,144300,807313130,5900,5900,5900,5900,0
|
|
20230712,144200,807313130,5900,5900,5900,5900,0
|
|
20230712,144100,807313130,5900,5900,5900,5900,0
|
|
20230712,144000,807313130,5900,5880,5900,5880,320
|
|
20230712,143900,805428890,5880,5880,5880,5880,25
|
|
20230712,143800,805281890,5870,5870,5870,5870,0
|
|
20230712,143700,805281890,5870,5870,5870,5870,201
|
|
20230712,143600,804102020,5860,5860,5860,5860,0
|
|
20230712,143500,804102020,5860,5860,5860,5860,0
|
|
20230712,143400,804102020,5860,5860,5860,5860,10
|
|
20230712,143300,804043420,5860,5860,5860,5860,0
|
|
20230712,143200,804043420,5860,5860,5860,5860,10
|
|
20230712,143100,803984820,5860,5860,5860,5860,2
|
|
20230712,143000,803973100,5860,5880,5880,5860,32
|
|
20230712,142900,803784980,5860,5860,5860,5860,0
|
|
20230712,142800,803784980,5860,5860,5860,5860,130
|
|
20230712,142700,803023180,5880,5880,5880,5880,0
|
|
20230712,142600,803023180,5880,5880,5880,5880,0
|
|
20230712,142500,803023180,5880,5880,5880,5880,0
|
|
20230712,142400,803023180,5880,5880,5880,5880,7
|
|
20230712,142300,802982020,5880,5860,5880,5860,8
|
|
20230712,142200,802935000,5870,5870,5870,5870,0
|
|
20230712,142100,802935000,5870,5860,5870,5860,4
|
|
20230712,142000,802911530,5890,5890,5890,5890,0
|
|
20230712,141900,802911530,5890,5840,5890,5840,518
|
|
20230712,141800,799874000,5850,5860,5860,5850,2131
|
|
20230712,141700,787406020,5860,5860,5860,5860,1782
|
|
20230712,141600,776963500,5880,5880,5880,5880,37
|
|
20230712,141500,776745940,5880,5880,5880,5880,0
|
|
20230712,141400,776745940,5880,5870,5880,5870,49
|
|
20230712,141300,776458300,5870,5870,5870,5870,0
|
|
20230712,141200,776458300,5870,5870,5870,5870,3
|
|
20230712,141100,776440690,5860,5860,5860,5860,0
|
|
20230712,141000,776440690,5860,5870,5870,5860,432
|
|
20230712,140900,773907950,5870,5870,5870,5870,171
|
|
20230712,140800,772904180,5870,5890,5890,5870,30
|
|
20230712,140700,772727500,5870,5890,5890,5870,673
|
|
20230712,140600,768774990,5890,5890,5890,5890,0
|
|
20230712,140500,768774990,5890,5870,5890,5870,27
|
|
20230712,140400,768616480,5870,5870,5880,5870,1015
|
|
20230712,140300,762658420,5880,5880,5880,5880,19
|
|
20230712,140200,762546700,5890,5890,5890,5890,0
|
|
20230712,140100,762546700,5890,5890,5890,5890,1
|
|
20230712,140000,762540810,5860,5870,5870,5860,1914
|
|
20230712,135900,751320230,5870,5880,5880,5870,367
|
|
20230712,135800,749165740,5890,5890,5890,5890,30
|
|
20230712,135700,748989040,5890,5890,5890,5890,0
|
|
20230712,135600,748989040,5890,5890,5890,5890,10
|
|
20230712,135500,748930140,5870,5880,5880,5870,905
|
|
20230712,135400,743616490,5880,5870,5880,5870,60
|
|
20230712,135300,743264090,5890,5890,5890,5890,21
|
|
20230712,135200,743140400,5870,5870,5870,5870,688
|
|
20230712,135100,739101840,5910,5910,5910,5910,3
|
|
20230712,135000,739084110,5870,5920,5920,5870,523
|
|
20230712,134900,736013870,5910,5910,5910,5910,1000
|
|
20230712,134800,730103870,5910,5860,5910,5860,1524
|
|
20230712,134700,721161840,5860,5900,5900,5860,3184
|
|
20230712,134600,702462890,5900,5900,5900,5880,136
|
|
20230712,134500,701660890,5910,5890,5910,5890,708
|
|
20230712,134400,697483670,5900,5900,5900,5900,0
|
|
20230712,134300,697483670,5900,5880,5900,5860,1248
|
|
20230712,134200,690161930,5910,5920,5920,5880,718
|
|
20230712,134100,685924000,5920,5900,5930,5890,1006
|
|
20230712,134000,679994810,5940,5920,5950,5910,4470
|
|
20230712,133900,653535350,5920,5920,5920,5910,1899
|
|
20230712,133800,642301560,5920,5920,5960,5910,6053
|
|
20230712,133700,606360470,5910,5920,5920,5910,76
|
|
20230712,133600,605911290,5930,5920,5930,5920,547
|
|
20230712,133500,602671940,5920,5890,5920,5890,2365
|
|
20230712,133400,588708310,5880,5870,5890,5860,1143
|
|
20230712,133300,581987080,5870,5880,5880,5870,1117
|
|
20230712,133200,575419130,5880,5890,5890,5880,35
|
|
20230712,133100,575213320,5860,5870,5870,5860,2058
|
|
20230712,133000,563149910,5890,5890,5890,5860,206
|
|
20230712,132900,561942570,5890,5890,5890,5890,570
|
|
20230712,132800,558585270,5890,5900,5910,5860,1422
|
|
20230712,132700,550203100,5910,5910,5940,5910,2836
|
|
20230712,132600,533412380,5910,5920,5920,5900,690
|
|
20230712,132500,529329600,5920,5890,5930,5890,8032
|
|
20230712,132400,481844770,5880,5880,5880,5880,1502
|
|
20230712,132300,473013010,5880,5860,5880,5860,501
|
|
20230712,132200,470077130,5860,5870,5880,5860,128
|
|
20230712,132100,469326800,5870,5860,5870,5860,301
|
|
20230712,132000,467562750,5860,5860,5860,5860,21
|
|
20230712,131900,467439690,5860,5870,5870,5860,33
|
|
20230712,131800,467246300,5860,5860,5860,5860,100
|
|
20230712,131700,466660300,5870,5870,5870,5870,0
|
|
20230712,131600,466660300,5870,5870,5870,5870,0
|
|
20230712,131500,466660300,5870,5850,5870,5850,340
|
|
20230712,131400,464671280,5850,5850,5850,5850,402
|
|
20230712,131300,462319580,5870,5870,5870,5870,1
|
|
20230712,131200,462313710,5860,5860,5860,5860,600
|
|
20230712,131100,458797710,5860,5870,5870,5860,433
|
|
20230712,131000,456260100,5870,5860,5870,5860,1381
|
|
20230712,130900,448157340,5860,5860,5860,5860,0
|
|
20230712,130800,448157340,5860,5850,5860,5850,3
|
|
20230712,130700,448139780,5860,5860,5870,5860,671
|
|
20230712,130600,444207710,5860,5860,5860,5860,0
|
|
20230712,130500,444207710,5860,5850,5860,5850,2
|
|
20230712,130400,444196000,5860,5860,5860,5860,55
|
|
20230712,130300,443873700,5870,5870,5870,5870,0
|
|
20230712,130200,443873700,5870,5870,5870,5870,0
|
|
20230712,130100,443873700,5870,5870,5870,5870,10
|
|
20230712,130000,443815000,5870,5870,5870,5870,5
|
|
20230712,125900,443785650,5860,5860,5860,5860,21
|
|
20230712,125800,443662590,5840,5840,5840,5840,800
|
|
20230712,125700,438990590,5860,5860,5860,5860,1
|
|
20230712,125600,438984730,5840,5850,5850,5840,93
|
|
20230712,125500,438440690,5850,5850,5850,5850,1
|
|
20230712,125400,438434840,5850,5850,5850,5850,243
|
|
20230712,125300,437013290,5840,5850,5850,5840,6
|
|
20230712,125200,436978200,5850,5840,5850,5840,11
|
|
20230712,125100,436913950,5850,5850,5850,5850,20
|
|
20230712,125000,436796950,5870,5860,5870,5860,725
|
|
20230712,124900,432541590,5870,5870,5870,5870,0
|
|
20230712,124800,432541590,5870,5870,5870,5850,542
|
|
20230712,124700,429360850,5870,5860,5870,5860,903
|
|
20230712,124600,424068780,5880,5850,5880,5850,1852
|
|
20230712,124500,413207680,5850,5850,5850,5850,1
|
|
20230712,124400,413201830,5840,5840,5850,5840,402
|
|
20230712,124300,410853140,5850,5840,5850,5820,4365
|
|
20230712,124200,385354280,5830,5830,5830,5830,0
|
|
20230712,124100,385354280,5830,5830,5830,5830,0
|
|
20230712,124000,385354280,5830,5830,5830,5830,4
|
|
20230712,123900,385330960,5830,5830,5830,5830,0
|
|
20230712,123800,385330960,5830,5830,5830,5830,247
|
|
20230712,123700,383890950,5820,5830,5830,5820,131
|
|
20230712,123600,383127520,5830,5830,5830,5830,0
|
|
20230712,123500,383127520,5830,5830,5830,5830,0
|
|
20230712,123400,383127520,5830,5830,5830,5830,9
|
|
20230712,123300,383075050,5840,5840,5840,5840,1
|
|
20230712,123200,383069210,5820,5820,5820,5820,8
|
|
20230712,123100,383022650,5820,5820,5820,5820,0
|
|
20230712,123000,383022650,5820,5820,5820,5820,0
|
|
20230712,122900,383022650,5820,5840,5840,5820,177
|
|
20230712,122800,381992490,5830,5830,5830,5830,0
|
|
20230712,122700,381992490,5830,5830,5840,5830,4
|
|
20230712,122600,381969160,5820,5820,5820,5820,30
|
|
20230712,122500,381794560,5820,5820,5820,5820,0
|
|
20230712,122400,381794560,5820,5840,5840,5820,844
|
|
20230712,122300,376878480,5840,5840,5840,5840,0
|
|
20230712,122200,376878480,5840,5840,5840,5840,0
|
|
20230712,122100,376878480,5840,5840,5840,5840,10
|
|
20230712,122000,376820080,5840,5830,5840,5830,390
|
|
20230712,121900,374543120,5830,5830,5830,5830,6
|
|
20230712,121800,374508140,5820,5830,5840,5820,412
|
|
20230712,121700,372107180,5830,5830,5830,5830,30
|
|
20230712,121600,371932280,5830,5840,5840,5830,299
|
|
20230712,121500,370188110,5840,5830,5840,5830,11
|
|
20230712,121400,370123940,5830,5830,5830,5830,0
|
|
20230712,121300,370123940,5830,5830,5830,5830,30
|
|
20230712,121200,369949040,5840,5840,5840,5840,0
|
|
20230712,121100,369949040,5840,5840,5840,5840,0
|
|
20230712,121000,369949040,5840,5840,5840,5840,0
|
|
20230712,120900,369949040,5840,5840,5840,5840,0
|
|
20230712,120800,369949040,5840,5840,5840,5840,0
|
|
20230712,120700,369949040,5840,5840,5840,5840,3
|
|
20230712,120600,369931520,5830,5830,5830,5830,0
|
|
20230712,120500,369931520,5830,5830,5830,5830,65
|
|
20230712,120400,369552570,5830,5830,5830,5830,0
|
|
20230712,120300,369552570,5830,5830,5830,5830,100
|
|
20230712,120200,368969570,5830,5830,5830,5830,0
|
|
20230712,120100,368969570,5830,5830,5830,5830,0
|
|
20230712,120000,368969570,5830,5830,5830,5830,923
|
|
20230712,115900,363588480,5840,5840,5840,5840,1
|
|
20230712,115800,363582640,5830,5830,5830,5830,460
|
|
20230712,115700,360900840,5830,5830,5830,5820,104
|
|
20230712,115600,360295520,5840,5830,5840,5830,20
|
|
20230712,115500,360178900,5820,5820,5820,5820,100
|
|
20230712,115400,359596900,5840,5840,5840,5840,0
|
|
20230712,115300,359596900,5840,5840,5840,5840,0
|
|
20230712,115200,359596900,5840,5840,5840,5840,0
|
|
20230712,115100,359596900,5840,5840,5840,5840,0
|
|
20230712,115000,359596900,5840,5840,5840,5840,255
|
|
20230712,114900,358107700,5840,5840,5840,5840,30
|
|
20230712,114800,357932500,5840,5840,5840,5840,18
|
|
20230712,114700,357827380,5840,5840,5840,5840,1100
|
|
20230712,114600,351403380,5840,5840,5840,5840,0
|
|
20230712,114500,351403380,5840,5840,5840,5840,555
|
|
20230712,114400,348162180,5840,5840,5840,5840,350
|
|
20230712,114300,346118180,5840,5840,5840,5840,0
|
|
20230712,114200,346118180,5840,5830,5840,5830,26
|
|
20230712,114100,345966380,5830,5830,5830,5830,20
|
|
20230712,114000,345849780,5830,5830,5830,5830,138
|
|
20230712,113900,345045240,5830,5810,5830,5810,138
|
|
20230712,113800,344243260,5830,5830,5830,5830,0
|
|
20230712,113700,344243260,5830,5830,5830,5830,0
|
|
20230712,113600,344243260,5830,5830,5830,5830,35
|
|
20230712,113500,344039210,5830,5820,5830,5820,1016
|
|
20230712,113400,338126080,5820,5820,5820,5820,10
|
|
20230712,113300,338067880,5820,5820,5820,5820,2
|
|
20230712,113200,338056240,5820,5820,5820,5820,1
|
|
20230712,113100,338050420,5810,5810,5810,5810,35
|
|
20230712,113000,337847070,5810,5810,5810,5810,232
|
|
20230712,112900,336499150,5820,5820,5820,5820,0
|
|
20230712,112800,336499150,5820,5820,5820,5820,1
|
|
20230712,112700,336493330,5810,5820,5820,5810,73
|
|
20230712,112600,336068480,5830,5830,5830,5830,0
|
|
20230712,112500,336068480,5830,5830,5830,5830,28
|
|
20230712,112400,335905240,5830,5830,5830,5830,71
|
|
20230712,112300,335491310,5830,5830,5830,5830,0
|
|
20230712,112200,335491310,5830,5830,5830,5830,0
|
|
20230712,112100,335491310,5830,5830,5830,5830,3
|
|
20230712,112000,335473820,5830,5830,5830,5830,4
|
|
20230712,111900,335450500,5830,5830,5830,5830,0
|
|
20230712,111800,335450500,5830,5830,5830,5830,34
|
|
20230712,111700,335252280,5840,5840,5840,5840,2
|
|
20230712,111600,335240600,5840,5840,5840,5840,0
|
|
20230712,111500,335240600,5840,5840,5840,5830,28
|
|
20230712,111400,335077090,5830,5830,5830,5830,10
|
|
20230712,111300,335018790,5830,5840,5840,5830,80
|
|
20230712,111200,334552290,5840,5840,5840,5840,210
|
|
20230712,111100,333325890,5840,5830,5840,5830,621
|
|
20230712,111000,329705450,5830,5830,5830,5830,20
|
|
20230712,110900,329588850,5810,5810,5810,5810,125
|
|
20230712,110800,328862600,5830,5830,5830,5830,100
|
|
20230712,110700,328279600,5830,5830,5830,5830,0
|
|
20230712,110600,328279600,5830,5830,5830,5830,17
|
|
20230712,110500,328180490,5820,5820,5820,5820,310
|
|
20230712,110400,326376290,5830,5830,5830,5830,0
|
|
20230712,110300,326376290,5830,5830,5830,5830,0
|
|
20230712,110200,326376290,5830,5830,5830,5830,0
|
|
20230712,110100,326376290,5830,5830,5830,5830,0
|
|
20230712,110000,326376290,5830,5840,5840,5830,148
|
|
20230712,105900,325512900,5830,5820,5840,5820,20
|
|
20230712,105800,325396380,5830,5820,5830,5820,409
|
|
20230712,105700,323014450,5820,5820,5820,5820,3
|
|
20230712,105600,322996990,5820,5820,5820,5820,101
|
|
20230712,105500,322409170,5820,5820,5820,5790,670
|
|
20230712,105400,318524750,5820,5820,5820,5820,0
|
|
20230712,105300,318524750,5820,5820,5820,5820,0
|
|
20230712,105200,318524750,5820,5820,5820,5820,527
|
|
20230712,105100,315457610,5820,5820,5820,5820,73
|
|
20230712,105000,315032750,5840,5840,5840,5840,352
|
|
20230712,104900,312977070,5840,5840,5840,5840,1
|
|
20230712,104800,312971230,5810,5810,5810,5810,80
|
|
20230712,104700,312506430,5830,5830,5830,5830,659
|
|
20230712,104600,308664460,5830,5830,5830,5830,0
|
|
20230712,104500,308664460,5830,5830,5830,5830,400
|
|
20230712,104400,306332460,5830,5810,5830,5810,108
|
|
20230712,104300,305704960,5830,5830,5830,5830,1
|
|
20230712,104200,305699130,5810,5820,5820,5810,710
|
|
20230712,104100,301569930,5820,5820,5820,5820,1068
|
|
20230712,104000,295354170,5820,5820,5820,5820,0
|
|
20230712,103900,295354170,5820,5800,5820,5800,2
|
|
20230712,103800,295342550,5800,5800,5800,5800,0
|
|
20230712,103700,295342550,5800,5820,5820,5800,503
|
|
20230712,103600,292425110,5820,5820,5820,5820,1
|
|
20230712,103500,292419290,5830,5830,5830,5830,0
|
|
20230712,103400,292419290,5830,5830,5830,5830,0
|
|
20230712,103300,292419290,5830,5830,5830,5830,0
|
|
20230712,103200,292419290,5830,5830,5830,5830,0
|
|
20230712,103100,292419290,5830,5830,5830,5830,6
|
|
20230712,103000,292384310,5840,5840,5840,5840,9
|
|
20230712,102900,292331750,5840,5830,5840,5830,2
|
|
20230712,102800,292320080,5800,5800,5800,5800,0
|
|
20230712,102700,292320080,5800,5800,5800,5800,0
|
|
20230712,102600,292320080,5800,5800,5800,5800,0
|
|
20230712,102500,292320080,5800,5840,5840,5800,715
|
|
20230712,102400,288156980,5840,5810,5840,5810,531
|
|
20230712,102300,285059450,5820,5820,5820,5820,169
|
|
20230712,102200,284075870,5810,5810,5810,5810,0
|
|
20230712,102100,284075870,5810,5810,5810,5810,281
|
|
20230712,102000,282443260,5810,5810,5810,5810,100
|
|
20230712,101900,281862260,5820,5820,5820,5810,122
|
|
20230712,101800,281153350,5820,5820,5820,5820,200
|
|
20230712,101700,279989350,5830,5830,5830,5830,122
|
|
20230712,101600,279278090,5820,5820,5820,5820,8
|
|
20230712,101500,279231530,5830,5830,5830,5830,170
|
|
20230712,101400,278240430,5830,5830,5830,5830,135
|
|
20230712,101300,277453380,5820,5810,5820,5810,2733
|
|
20230712,101200,261558990,5820,5820,5820,5820,128
|
|
20230712,101100,260814030,5810,5800,5810,5800,3230
|
|
20230712,101000,242079730,5820,5820,5820,5820,0
|
|
20230712,100900,242079730,5820,5810,5820,5810,101
|
|
20230712,100800,241492910,5820,5800,5820,5800,481
|
|
20230712,100700,238703070,5820,5810,5820,5810,294
|
|
20230712,100600,236994480,5810,5810,5810,5810,0
|
|
20230712,100500,236994480,5810,5810,5810,5810,261
|
|
20230712,100400,235478070,5810,5820,5820,5810,20
|
|
20230712,100300,235361690,5820,5810,5820,5810,15
|
|
20230712,100200,235274440,5820,5820,5820,5820,191
|
|
20230712,100100,234162820,5820,5810,5820,5810,403
|
|
20230712,100000,231821370,5820,5810,5820,5810,803
|
|
20230712,095900,227155910,5810,5820,5830,5810,3604
|
|
20230712,095800,206180680,5820,5800,5820,5800,1423
|
|
20230712,095700,197899870,5800,5780,5800,5780,244
|
|
20230712,095600,196485130,5790,5790,5790,5790,11
|
|
20230712,095500,196421440,5780,5780,5780,5780,10
|
|
20230712,095400,196363640,5780,5790,5790,5770,1856
|
|
20230712,095300,185645920,5780,5780,5780,5780,63
|
|
20230712,095200,185281780,5800,5800,5800,5800,1
|
|
20230712,095100,185275980,5820,5820,5820,5820,8
|
|
20230712,095000,185229420,5770,5800,5810,5770,2209
|
|
20230712,094900,172424050,5790,5790,5790,5790,1069
|
|
20230712,094800,166234540,5790,5790,5790,5790,13
|
|
20230712,094700,166159270,5750,5750,5750,5750,0
|
|
20230712,094600,166159270,5750,5750,5750,5750,69
|
|
20230712,094500,165762520,5750,5750,5750,5750,248
|
|
20230712,094400,164336520,5750,5750,5750,5750,0
|
|
20230712,094300,164336520,5750,5750,5750,5750,101
|
|
20230712,094200,163755770,5790,5790,5790,5790,0
|
|
20230712,094100,163755770,5790,5790,5790,5790,50
|
|
20230712,094000,163466270,5790,5760,5790,5730,2274
|
|
20230712,093900,150412280,5760,5780,5780,5760,704
|
|
20230712,093800,146348960,5770,5770,5770,5770,100
|
|
20230712,093700,145771960,5770,5770,5770,5770,53
|
|
20230712,093600,145466150,5770,5770,5770,5770,0
|
|
20230712,093500,145466150,5770,5780,5780,5770,204
|
|
20230712,093400,144288900,5770,5770,5770,5770,1000
|
|
20230712,093300,138518900,5770,5800,5800,5770,41
|
|
20230712,093200,138282270,5810,5800,5810,5800,2
|
|
20230712,093100,138270660,5810,5810,5810,5810,0
|
|
20230712,093000,138270660,5810,5790,5810,5790,3
|
|
20230712,092900,138253250,5800,5790,5800,5790,524
|
|
20230712,092800,135217360,5790,5770,5790,5740,1572
|
|
20230712,092700,126186250,5810,5800,5810,5800,155
|
|
20230712,092600,125287240,5800,5770,5800,5770,385
|
|
20230712,092500,123055470,5770,5780,5780,5770,147
|
|
20230712,092400,122207270,5800,5770,5800,5750,641
|
|
20230712,092300,118516570,5750,5790,5790,5750,797
|
|
20230712,092200,113931550,5800,5780,5800,5780,1769
|
|
20230712,092100,103686780,5780,5790,5790,5780,8
|
|
20230712,092000,103640490,5790,5800,5800,5790,544
|
|
20230712,091900,100485730,5800,5800,5800,5800,517
|
|
20230712,091800,97487130,5800,5800,5800,5800,1
|
|
20230712,091700,97481330,5770,5810,5810,5750,3049
|
|
20230712,091600,79852860,5810,5810,5810,5800,23
|
|
20230712,091500,79719430,5810,5810,5810,5810,433
|
|
20230712,091400,77203700,5810,5800,5810,5800,37
|
|
20230712,091300,76988980,5820,5800,5820,5800,181
|
|
20230712,091200,75938980,5800,5800,5800,5800,507
|
|
20230712,091100,72998380,5770,5800,5800,5770,11
|
|
20230712,091000,72934880,5800,5790,5800,5790,461
|
|
20230712,090900,70262380,5770,5770,5770,5770,100
|
|
20230712,090800,69685380,5790,5770,5790,5770,502
|
|
20230712,090700,66781800,5770,5760,5770,5760,53
|
|
20230712,090600,66476020,5760,5760,5760,5760,39
|
|
20230712,090500,66251380,5730,5760,5760,5730,1276
|
|
20230712,090400,58922870,5740,5740,5740,5740,91
|
|
20230712,090300,58400530,5740,5760,5760,5740,692
|
|
20230712,090200,54428090,5780,5790,5790,5770,321
|
|
20230712,090100,52572710,5740,5790,5790,5740,1779
|
|
20230712,090000,42333450,5790,5730,5790,5730,7222
|