639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193600,312071355,3670,3670,3670,3670,1199
|
|
20230712,193500,312071355,3670,3670,3670,3670,0
|
|
20230712,193400,312071355,3670,3670,3670,3670,0
|
|
20230712,193300,312071355,3670,3670,3670,3670,0
|
|
20230712,193200,312071355,3670,3670,3670,3670,0
|
|
20230712,193100,312071355,3670,3670,3670,3670,0
|
|
20230712,193000,312071355,3670,3670,3670,3670,0
|
|
20230712,192900,312071355,3670,3670,3670,3670,0
|
|
20230712,192800,312071355,3670,3670,3670,3670,0
|
|
20230712,192700,312071355,3670,3670,3670,3670,0
|
|
20230712,192600,312071355,3670,3670,3670,3670,0
|
|
20230712,192500,312071355,3670,3670,3670,3670,0
|
|
20230712,192400,312071355,3670,3670,3670,3670,0
|
|
20230712,192300,312071355,3670,3670,3670,3670,0
|
|
20230712,192200,312071355,3670,3670,3670,3670,0
|
|
20230712,192100,312071355,3670,3670,3670,3670,0
|
|
20230712,192000,312071355,3670,3670,3670,3670,0
|
|
20230712,191900,312071355,3670,3670,3670,3670,0
|
|
20230712,191800,312071355,3670,3670,3670,3670,0
|
|
20230712,191700,312071355,3670,3670,3670,3670,0
|
|
20230712,191600,312071355,3670,3670,3670,3670,0
|
|
20230712,191500,312071355,3670,3670,3670,3670,0
|
|
20230712,191400,312071355,3670,3670,3670,3670,0
|
|
20230712,191300,312071355,3670,3670,3670,3670,0
|
|
20230712,191200,312071355,3670,3670,3670,3670,0
|
|
20230712,191100,312071355,3670,3670,3670,3670,0
|
|
20230712,191000,312071355,3670,3670,3670,3670,0
|
|
20230712,190900,312071355,3670,3670,3670,3670,0
|
|
20230712,190800,312071355,3670,3670,3670,3670,0
|
|
20230712,190700,312071355,3670,3670,3670,3670,0
|
|
20230712,190600,312071355,3670,3670,3670,3670,1199
|
|
20230712,190500,312071355,3670,3670,3670,3670,0
|
|
20230712,190400,312071355,3670,3670,3670,3670,0
|
|
20230712,190300,312071355,3670,3670,3670,3670,0
|
|
20230712,190200,312071355,3670,3670,3670,3670,0
|
|
20230712,190100,312071355,3670,3670,3670,3670,0
|
|
20230712,190000,312071355,3670,3670,3670,3670,0
|
|
20230712,185900,312071355,3670,3670,3670,3670,0
|
|
20230712,185800,312071355,3670,3670,3670,3670,0
|
|
20230712,185700,312071355,3670,3670,3670,3670,0
|
|
20230712,185600,312071355,3670,3670,3670,3670,0
|
|
20230712,185500,312071355,3670,3670,3670,3670,0
|
|
20230712,185400,312071355,3670,3670,3670,3670,0
|
|
20230712,185300,312071355,3670,3670,3670,3670,0
|
|
20230712,185200,312071355,3670,3670,3670,3670,0
|
|
20230712,185100,312071355,3670,3670,3670,3670,0
|
|
20230712,185000,312071355,3670,3670,3670,3670,0
|
|
20230712,184900,312071355,3670,3670,3670,3670,0
|
|
20230712,184800,312071355,3670,3670,3670,3670,0
|
|
20230712,184700,312071355,3670,3670,3670,3670,0
|
|
20230712,184600,312071355,3670,3670,3670,3670,0
|
|
20230712,184500,312071355,3670,3670,3670,3670,0
|
|
20230712,184400,312071355,3670,3670,3670,3670,0
|
|
20230712,184300,312071355,3670,3670,3670,3670,0
|
|
20230712,184200,312071355,3670,3670,3670,3670,0
|
|
20230712,184100,312071355,3670,3670,3670,3670,0
|
|
20230712,184000,312071355,3670,3670,3670,3670,0
|
|
20230712,183900,312071355,3670,3670,3670,3670,0
|
|
20230712,183800,312071355,3670,3670,3670,3670,0
|
|
20230712,183700,312071355,3670,3670,3670,3670,0
|
|
20230712,183600,312071355,3670,3670,3670,3670,1199
|
|
20230712,183500,312071355,3670,3670,3670,3670,0
|
|
20230712,183400,312071355,3670,3670,3670,3670,0
|
|
20230712,183300,312071355,3670,3670,3670,3670,0
|
|
20230712,183200,312071355,3670,3670,3670,3670,0
|
|
20230712,183100,312071355,3670,3670,3670,3670,0
|
|
20230712,183000,312071355,3670,3670,3670,3670,0
|
|
20230712,182900,312071355,3670,3670,3670,3670,0
|
|
20230712,182800,312071355,3670,3670,3670,3670,0
|
|
20230712,182700,312071355,3670,3670,3670,3670,0
|
|
20230712,182600,312071355,3670,3670,3670,3670,0
|
|
20230712,182500,312071355,3670,3670,3670,3670,0
|
|
20230712,182400,312071355,3670,3670,3670,3670,0
|
|
20230712,182300,312071355,3670,3670,3670,3670,0
|
|
20230712,182200,312071355,3670,3670,3670,3670,0
|
|
20230712,182100,312071355,3670,3670,3670,3670,0
|
|
20230712,182000,312071355,3670,3670,3670,3670,0
|
|
20230712,181900,312071355,3670,3670,3670,3670,0
|
|
20230712,181800,312071355,3670,3670,3670,3670,0
|
|
20230712,181700,312071355,3670,3670,3670,3670,0
|
|
20230712,181600,312071355,3670,3670,3670,3670,0
|
|
20230712,181500,312071355,3670,3670,3670,3670,0
|
|
20230712,181400,312071355,3670,3670,3670,3670,0
|
|
20230712,181300,312071355,3670,3670,3670,3670,0
|
|
20230712,181200,312071355,3670,3670,3670,3670,0
|
|
20230712,181100,312071355,3670,3670,3670,3670,0
|
|
20230712,181000,312071355,3670,3670,3670,3670,0
|
|
20230712,180900,312071355,3670,3670,3670,3670,0
|
|
20230712,180800,312071355,3670,3670,3670,3670,0
|
|
20230712,180700,312071355,3670,3670,3670,3670,0
|
|
20230712,180600,312071355,3670,3670,3670,3670,1199
|
|
20230712,180500,312071355,3670,3670,3670,3670,0
|
|
20230712,180400,312071355,3670,3670,3670,3670,0
|
|
20230712,180300,312071355,3670,3670,3670,3670,0
|
|
20230712,180200,312071355,3670,3670,3670,3670,0
|
|
20230712,180100,312071355,3670,3670,3670,3670,0
|
|
20230712,180000,312071355,3670,3670,3670,3670,0
|
|
20230712,175900,312071355,3670,3670,3670,3670,0
|
|
20230712,175800,312071355,3670,3670,3670,3670,0
|
|
20230712,175700,312071355,3670,3670,3670,3670,0
|
|
20230712,175600,312071355,3670,3670,3670,3670,0
|
|
20230712,175500,312071355,3670,3670,3670,3670,0
|
|
20230712,175400,312071355,3670,3670,3670,3670,0
|
|
20230712,175300,312071355,3670,3670,3670,3670,0
|
|
20230712,175200,312071355,3670,3670,3670,3670,0
|
|
20230712,175100,312071355,3670,3670,3670,3670,0
|
|
20230712,175000,312071355,3670,3670,3670,3670,0
|
|
20230712,174900,312071355,3670,3670,3670,3670,0
|
|
20230712,174800,312071355,3670,3670,3670,3670,0
|
|
20230712,174700,312071355,3670,3670,3670,3670,0
|
|
20230712,174600,312071355,3670,3670,3670,3670,0
|
|
20230712,174500,312071355,3670,3670,3670,3670,0
|
|
20230712,174400,312071355,3670,3670,3670,3670,0
|
|
20230712,174300,312071355,3670,3670,3670,3670,0
|
|
20230712,174200,312071355,3670,3670,3670,3670,0
|
|
20230712,174100,312071355,3670,3670,3670,3670,0
|
|
20230712,174000,312071355,3670,3670,3670,3670,0
|
|
20230712,173900,312071355,3670,3670,3670,3670,0
|
|
20230712,173800,312071355,3670,3670,3670,3670,0
|
|
20230712,173700,312071355,3670,3670,3670,3670,0
|
|
20230712,173600,312071355,3670,3670,3670,3670,1199
|
|
20230712,173500,312071355,3670,3670,3670,3670,0
|
|
20230712,173400,312071355,3670,3670,3670,3670,0
|
|
20230712,173300,312071355,3670,3670,3670,3670,0
|
|
20230712,173200,312071355,3670,3670,3670,3670,0
|
|
20230712,173100,312071355,3670,3670,3670,3670,0
|
|
20230712,173000,312071355,3670,3670,3670,3670,0
|
|
20230712,172900,312071355,3670,3670,3670,3670,0
|
|
20230712,172800,312071355,3670,3670,3670,3670,0
|
|
20230712,172700,312071355,3670,3670,3670,3670,0
|
|
20230712,172600,312071355,3670,3670,3670,3670,0
|
|
20230712,172500,312071355,3670,3670,3670,3670,0
|
|
20230712,172400,312071355,3670,3670,3670,3670,0
|
|
20230712,172300,312071355,3670,3670,3670,3670,0
|
|
20230712,172200,312071355,3670,3670,3670,3670,0
|
|
20230712,172100,312071355,3670,3670,3670,3670,0
|
|
20230712,172000,312071355,3670,3670,3670,3670,0
|
|
20230712,171900,312071355,3670,3670,3670,3670,0
|
|
20230712,171800,312071355,3670,3670,3670,3670,0
|
|
20230712,171700,312071355,3670,3670,3670,3670,0
|
|
20230712,171600,312071355,3670,3670,3670,3670,0
|
|
20230712,171500,312071355,3670,3670,3670,3670,0
|
|
20230712,171400,312071355,3670,3670,3670,3670,0
|
|
20230712,171300,312071355,3670,3670,3670,3670,0
|
|
20230712,171200,312071355,3670,3670,3670,3670,0
|
|
20230712,171100,312071355,3670,3670,3670,3670,0
|
|
20230712,171000,312071355,3670,3670,3670,3670,0
|
|
20230712,170900,312071355,3670,3670,3670,3670,0
|
|
20230712,170800,312071355,3670,3670,3670,3670,0
|
|
20230712,170700,312071355,3670,3670,3670,3670,0
|
|
20230712,170600,312071355,3670,3670,3670,3670,1199
|
|
20230712,170500,312071355,3670,3670,3670,3670,0
|
|
20230712,170400,312071355,3670,3670,3670,3670,0
|
|
20230712,170300,312071355,3670,3670,3670,3670,0
|
|
20230712,170200,312071355,3670,3670,3670,3670,0
|
|
20230712,170100,312071355,3670,3670,3670,3670,0
|
|
20230712,170000,312071355,3670,3670,3670,3670,0
|
|
20230712,165900,312071355,3670,3670,3670,3670,0
|
|
20230712,165800,312071355,3670,3670,3670,3670,0
|
|
20230712,165700,312071355,3670,3670,3670,3670,0
|
|
20230712,165600,312071355,3670,3670,3670,3670,0
|
|
20230712,165500,312071355,3670,3670,3670,3670,0
|
|
20230712,165400,312071355,3670,3670,3670,3670,0
|
|
20230712,165300,312071355,3670,3670,3670,3670,0
|
|
20230712,165200,312071355,3670,3670,3670,3670,0
|
|
20230712,165100,312071355,3670,3670,3670,3670,0
|
|
20230712,165000,312071355,3670,3670,3670,3670,0
|
|
20230712,164900,312071355,3670,3670,3670,3670,0
|
|
20230712,164800,312071355,3670,3670,3670,3670,0
|
|
20230712,164700,312071355,3670,3670,3670,3670,0
|
|
20230712,164600,312071355,3670,3670,3670,3670,0
|
|
20230712,164500,312071355,3670,3670,3670,3670,0
|
|
20230712,164400,312071355,3670,3670,3670,3670,0
|
|
20230712,164300,312071355,3670,3670,3670,3670,0
|
|
20230712,164200,312071355,3670,3670,3670,3670,0
|
|
20230712,164100,312071355,3670,3670,3670,3670,0
|
|
20230712,164000,312071355,3670,3670,3670,3670,0
|
|
20230712,163900,312071355,3670,3670,3670,3670,0
|
|
20230712,163800,312071355,3670,3670,3670,3670,0
|
|
20230712,163700,312071355,3670,3670,3670,3670,0
|
|
20230712,163600,312071355,3670,3670,3670,3670,1199
|
|
20230712,163500,312071355,3670,3670,3670,3670,0
|
|
20230712,163400,312071355,3670,3670,3670,3670,0
|
|
20230712,163300,312071355,3670,3670,3670,3670,0
|
|
20230712,163200,312071355,3670,3670,3670,3670,0
|
|
20230712,163100,312071355,3670,3670,3670,3670,0
|
|
20230712,163000,312071355,3670,3670,3670,3670,0
|
|
20230712,162900,312071355,3670,3670,3670,3670,0
|
|
20230712,162800,312071355,3670,3670,3670,3670,0
|
|
20230712,162700,312071355,3670,3670,3670,3670,0
|
|
20230712,162600,312071355,3670,3670,3670,3670,0
|
|
20230712,162500,312071355,3670,3670,3670,3670,0
|
|
20230712,162400,312071355,3670,3670,3670,3670,0
|
|
20230712,162300,312071355,3670,3670,3670,3670,0
|
|
20230712,162200,312071355,3670,3670,3670,3670,0
|
|
20230712,162100,312071355,3670,3670,3670,3670,0
|
|
20230712,162000,312071355,3670,3670,3670,3670,0
|
|
20230712,161900,312071355,3670,3670,3670,3670,0
|
|
20230712,161800,312071355,3670,3670,3670,3670,0
|
|
20230712,161700,312071355,3670,3670,3670,3670,0
|
|
20230712,161600,312071355,3670,3670,3670,3670,0
|
|
20230712,161500,312071355,3670,3670,3670,3670,0
|
|
20230712,161400,312071355,3670,3670,3670,3670,0
|
|
20230712,161300,312071355,3670,3670,3670,3670,0
|
|
20230712,161200,312071355,3670,3670,3670,3670,0
|
|
20230712,161100,312071355,3670,3670,3670,3670,0
|
|
20230712,161000,312071355,3670,3670,3670,3670,0
|
|
20230712,160900,312071355,3670,3670,3670,3670,0
|
|
20230712,160800,312071355,3670,3670,3670,3670,0
|
|
20230712,160700,312071355,3670,3670,3670,3670,0
|
|
20230712,160600,312071355,3670,3670,3670,3670,1199
|
|
20230712,160500,312071355,3670,3670,3670,3670,0
|
|
20230712,160400,312071355,3670,3670,3670,3670,0
|
|
20230712,160300,312071355,3670,3670,3670,3670,0
|
|
20230712,160200,312071355,3670,3670,3670,3670,0
|
|
20230712,160100,312071355,3670,3670,3670,3670,0
|
|
20230712,160000,312071355,3670,3670,3670,3670,0
|
|
20230712,155900,312071355,3670,3670,3670,3670,0
|
|
20230712,155800,312071355,3670,3670,3670,3670,0
|
|
20230712,155700,312071355,3670,3670,3670,3670,0
|
|
20230712,155600,312071355,3670,3670,3670,3670,0
|
|
20230712,155500,312071355,3670,3670,3670,3670,0
|
|
20230712,155400,312071355,3670,3670,3670,3670,0
|
|
20230712,155300,312071355,3670,3670,3670,3670,0
|
|
20230712,155200,312071355,3670,3670,3670,3670,0
|
|
20230712,155100,312071355,3670,3670,3670,3670,0
|
|
20230712,155000,312071355,3670,3670,3670,3670,0
|
|
20230712,154900,312071355,3670,3670,3670,3670,0
|
|
20230712,154800,312071355,3670,3670,3670,3670,0
|
|
20230712,154700,312071355,3670,3670,3670,3670,0
|
|
20230712,154600,312071355,3670,3670,3670,3670,0
|
|
20230712,154500,312071355,3670,3670,3670,3670,0
|
|
20230712,154400,312071355,3670,3670,3670,3670,0
|
|
20230712,154300,312071355,3670,3670,3670,3670,0
|
|
20230712,154200,312071355,3670,3670,3670,3670,0
|
|
20230712,154100,312071355,3670,3670,3670,3670,0
|
|
20230712,154000,312071355,3670,3670,3670,3670,0
|
|
20230712,153900,312071355,3670,3670,3670,3670,0
|
|
20230712,153800,312071355,3670,3670,3670,3670,0
|
|
20230712,153700,312071355,3670,3670,3670,3670,0
|
|
20230712,153600,312071355,3670,3670,3670,3670,1199
|
|
20230712,153500,312071355,3670,3670,3670,3670,0
|
|
20230712,153400,312071355,3670,3670,3670,3670,0
|
|
20230712,153300,312071355,3670,3670,3670,3670,0
|
|
20230712,153200,312071355,3670,3670,3670,3670,0
|
|
20230712,153100,312071355,3670,3670,3670,3670,0
|
|
20230712,153000,312071355,3670,3670,3670,3670,1199
|
|
20230712,152900,307671025,3660,3660,3660,3660,0
|
|
20230712,152800,307671025,3660,3660,3660,3660,0
|
|
20230712,152700,307671025,3660,3660,3660,3660,0
|
|
20230712,152600,307671025,3660,3660,3660,3660,0
|
|
20230712,152500,307671025,3660,3660,3660,3660,0
|
|
20230712,152400,307671025,3660,3660,3660,3660,0
|
|
20230712,152300,307671025,3660,3660,3660,3660,0
|
|
20230712,152200,307671025,3660,3660,3660,3660,0
|
|
20230712,152100,307671025,3660,3660,3660,3660,0
|
|
20230712,152000,307671025,3660,3660,3660,3660,0
|
|
20230712,151900,307671025,3660,3665,3665,3660,252
|
|
20230712,151800,306747665,3665,3665,3665,3665,50
|
|
20230712,151700,306564415,3665,3665,3665,3665,300
|
|
20230712,151600,305464915,3650,3650,3650,3650,0
|
|
20230712,151500,305464915,3650,3650,3650,3650,170
|
|
20230712,151400,304844415,3650,3650,3665,3650,302
|
|
20230712,151300,303742085,3665,3665,3665,3665,1
|
|
20230712,151200,303738420,3665,3665,3665,3665,1
|
|
20230712,151100,303734755,3665,3665,3665,3665,164
|
|
20230712,151000,303133695,3665,3665,3665,3665,4
|
|
20230712,150900,303119035,3665,3665,3665,3665,1
|
|
20230712,150800,303115370,3665,3665,3665,3665,0
|
|
20230712,150700,303115370,3665,3665,3665,3665,1
|
|
20230712,150600,303111705,3665,3665,3665,3665,6
|
|
20230712,150500,303089715,3665,3665,3665,3665,5
|
|
20230712,150400,303071390,3665,3665,3665,3665,110
|
|
20230712,150300,302668240,3645,3645,3645,3645,821
|
|
20230712,150200,299675695,3665,3665,3665,3665,5
|
|
20230712,150100,299657370,3665,3665,3665,3665,10
|
|
20230712,150000,299620720,3645,3650,3650,3645,1476
|
|
20230712,145900,294235210,3660,3660,3660,3660,0
|
|
20230712,145800,294235210,3660,3660,3660,3660,10
|
|
20230712,145700,294198610,3660,3660,3660,3660,18
|
|
20230712,145600,294132730,3665,3665,3665,3665,0
|
|
20230712,145500,294132730,3665,3665,3665,3665,0
|
|
20230712,145400,294132730,3665,3665,3665,3665,0
|
|
20230712,145300,294132730,3665,3665,3665,3665,0
|
|
20230712,145200,294132730,3665,3665,3665,3665,0
|
|
20230712,145100,294132730,3665,3660,3665,3650,1605
|
|
20230712,145000,288266550,3660,3660,3660,3660,0
|
|
20230712,144900,288266550,3660,3660,3660,3660,0
|
|
20230712,144800,288266550,3660,3660,3660,3660,0
|
|
20230712,144700,288266550,3660,3660,3660,3660,0
|
|
20230712,144600,288266550,3660,3660,3660,3660,0
|
|
20230712,144500,288266550,3660,3660,3660,3660,600
|
|
20230712,144400,286070550,3660,3660,3660,3660,0
|
|
20230712,144300,286070550,3660,3660,3660,3660,0
|
|
20230712,144200,286070550,3660,3660,3660,3660,557
|
|
20230712,144100,284031930,3660,3660,3660,3660,0
|
|
20230712,144000,284031930,3660,3660,3660,3660,0
|
|
20230712,143900,284031930,3660,3660,3660,3660,0
|
|
20230712,143800,284031930,3660,3660,3660,3660,3
|
|
20230712,143700,284020950,3660,3660,3660,3660,0
|
|
20230712,143600,284020950,3660,3665,3665,3660,1720
|
|
20230712,143500,277723660,3665,3665,3665,3665,0
|
|
20230712,143400,277723660,3665,3665,3665,3665,123
|
|
20230712,143300,277272865,3665,3665,3665,3665,0
|
|
20230712,143200,277272865,3665,3665,3665,3665,318
|
|
20230712,143100,276107395,3665,3665,3665,3665,0
|
|
20230712,143000,276107395,3665,3665,3665,3665,0
|
|
20230712,142900,276107395,3665,3670,3670,3665,500
|
|
20230712,142800,274274395,3665,3665,3665,3665,564
|
|
20230712,142700,272207335,3665,3665,3665,3665,1127
|
|
20230712,142600,268076880,3670,3670,3670,3670,0
|
|
20230712,142500,268076880,3670,3670,3670,3670,0
|
|
20230712,142400,268076880,3670,3665,3670,3665,130
|
|
20230712,142300,267600330,3665,3665,3665,3665,14
|
|
20230712,142200,267549020,3665,3650,3665,3650,397
|
|
20230712,142100,266097615,3655,3655,3655,3655,0
|
|
20230712,142000,266097615,3655,3655,3655,3655,0
|
|
20230712,141900,266097615,3655,3655,3655,3655,0
|
|
20230712,141800,266097615,3655,3655,3655,3655,12
|
|
20230712,141700,266053755,3665,3665,3665,3665,0
|
|
20230712,141600,266053755,3665,3665,3665,3665,0
|
|
20230712,141500,266053755,3665,3665,3665,3665,30
|
|
20230712,141400,265943805,3650,3655,3655,3650,965
|
|
20230712,141300,262418775,3660,3655,3665,3655,503
|
|
20230712,141200,260580285,3655,3655,3655,3655,0
|
|
20230712,141100,260580285,3655,3655,3655,3655,0
|
|
20230712,141000,260580285,3655,3655,3655,3655,0
|
|
20230712,140900,260580285,3655,3655,3655,3655,0
|
|
20230712,140800,260580285,3655,3665,3665,3655,36
|
|
20230712,140700,260448655,3665,3665,3665,3665,0
|
|
20230712,140600,260448655,3665,3665,3665,3665,0
|
|
20230712,140500,260448655,3665,3665,3665,3665,1
|
|
20230712,140400,260444990,3665,3665,3665,3665,0
|
|
20230712,140300,260444990,3665,3665,3665,3665,0
|
|
20230712,140200,260444990,3665,3665,3665,3665,0
|
|
20230712,140100,260444990,3665,3665,3665,3665,1
|
|
20230712,140000,260441325,3650,3650,3650,3650,0
|
|
20230712,135900,260441325,3650,3650,3650,3650,18
|
|
20230712,135800,260375625,3650,3650,3650,3650,167
|
|
20230712,135700,259766075,3650,3650,3650,3650,316
|
|
20230712,135600,258612675,3665,3665,3665,3665,20
|
|
20230712,135500,258539375,3665,3665,3665,3665,1
|
|
20230712,135400,258535710,3650,3650,3650,3650,0
|
|
20230712,135300,258535710,3650,3650,3650,3650,0
|
|
20230712,135200,258535710,3650,3650,3650,3650,0
|
|
20230712,135100,258535710,3650,3650,3650,3650,936
|
|
20230712,135000,255119310,3650,3650,3650,3650,15
|
|
20230712,134900,255064560,3650,3650,3650,3650,7
|
|
20230712,134800,255039010,3650,3650,3650,3650,72
|
|
20230712,134700,254776210,3650,3650,3650,3650,0
|
|
20230712,134600,254776210,3650,3650,3650,3650,10
|
|
20230712,134500,254739710,3650,3650,3650,3650,7
|
|
20230712,134400,254714160,3650,3650,3650,3650,3
|
|
20230712,134300,254703210,3650,3650,3650,3650,60
|
|
20230712,134200,254484210,3650,3645,3650,3645,827
|
|
20230712,134100,251469745,3650,3655,3655,3650,873
|
|
20230712,134000,248279795,3655,3655,3655,3655,0
|
|
20230712,133900,248279795,3655,3655,3655,3655,0
|
|
20230712,133800,248279795,3655,3655,3655,3655,0
|
|
20230712,133700,248279795,3655,3655,3655,3655,0
|
|
20230712,133600,248279795,3655,3655,3655,3655,1
|
|
20230712,133500,248276140,3655,3655,3655,3655,45
|
|
20230712,133400,248111665,3660,3660,3660,3660,0
|
|
20230712,133300,248111665,3660,3660,3660,3660,44
|
|
20230712,133200,247950625,3665,3665,3665,3665,0
|
|
20230712,133100,247950625,3665,3665,3665,3665,10
|
|
20230712,133000,247913975,3670,3670,3670,3670,500
|
|
20230712,132900,246078975,3675,3670,3675,3670,12
|
|
20230712,132800,246034925,3665,3665,3665,3665,0
|
|
20230712,132700,246034925,3665,3665,3665,3665,0
|
|
20230712,132600,246034925,3665,3665,3665,3665,0
|
|
20230712,132500,246034925,3665,3670,3670,3665,20
|
|
20230712,132400,245961575,3670,3665,3670,3665,2
|
|
20230712,132300,245954240,3650,3650,3650,3650,30
|
|
20230712,132200,245844740,3650,3650,3650,3650,45
|
|
20230712,132100,245680490,3650,3650,3650,3650,0
|
|
20230712,132000,245680490,3650,3650,3650,3650,62
|
|
20230712,131900,245454190,3650,3650,3650,3650,0
|
|
20230712,131800,245454190,3650,3645,3650,3645,2
|
|
20230712,131700,245446895,3650,3650,3650,3650,10
|
|
20230712,131600,245410395,3650,3650,3650,3650,1
|
|
20230712,131500,245406745,3655,3655,3655,3655,4
|
|
20230712,131400,245392125,3655,3655,3655,3655,0
|
|
20230712,131300,245392125,3655,3660,3660,3655,61
|
|
20230712,131200,245169020,3650,3650,3650,3650,0
|
|
20230712,131100,245169020,3650,3650,3650,3650,0
|
|
20230712,131000,245169020,3650,3650,3650,3650,0
|
|
20230712,130900,245169020,3650,3650,3650,3650,3213
|
|
20230712,130800,233441570,3650,3650,3650,3650,0
|
|
20230712,130700,233441570,3650,3650,3650,3650,0
|
|
20230712,130600,233441570,3650,3650,3650,3650,638
|
|
20230712,130500,231112870,3650,3650,3650,3650,1
|
|
20230712,130400,231109220,3650,3650,3650,3650,1
|
|
20230712,130300,231105570,3650,3650,3650,3650,0
|
|
20230712,130200,231105570,3650,3650,3650,3650,6
|
|
20230712,130100,231083670,3650,3655,3680,3650,88
|
|
20230712,130000,230762255,3650,3650,3650,3650,0
|
|
20230712,125900,230762255,3650,3650,3650,3650,5
|
|
20230712,125800,230744005,3655,3655,3655,3655,0
|
|
20230712,125700,230744005,3655,3655,3655,3655,0
|
|
20230712,125600,230744005,3655,3655,3655,3655,255
|
|
20230712,125500,229811980,3655,3655,3655,3655,8
|
|
20230712,125400,229782740,3655,3655,3655,3655,171
|
|
20230712,125300,229157735,3680,3680,3680,3680,1
|
|
20230712,125200,229154055,3680,3680,3680,3680,1
|
|
20230712,125100,229150375,3660,3660,3660,3660,20
|
|
20230712,125000,229077175,3680,3680,3680,3680,0
|
|
20230712,124900,229077175,3680,3680,3680,3680,0
|
|
20230712,124800,229077175,3680,3680,3680,3680,0
|
|
20230712,124700,229077175,3680,3680,3680,3680,0
|
|
20230712,124600,229077175,3680,3680,3680,3680,0
|
|
20230712,124500,229077175,3680,3680,3680,3680,20
|
|
20230712,124400,229003575,3685,3680,3685,3680,10
|
|
20230712,124300,228966755,3650,3650,3650,3650,0
|
|
20230712,124200,228966755,3650,3655,3655,3650,518
|
|
20230712,124100,227073555,3680,3640,3690,3640,1276
|
|
20230712,124000,222410085,3645,3645,3645,3645,500
|
|
20230712,123900,220587585,3645,3645,3645,3645,100
|
|
20230712,123800,220223085,3650,3650,3650,3650,0
|
|
20230712,123700,220223085,3650,3650,3650,3650,0
|
|
20230712,123600,220223085,3650,3650,3650,3650,0
|
|
20230712,123500,220223085,3650,3650,3650,3650,0
|
|
20230712,123400,220223085,3650,3650,3650,3650,0
|
|
20230712,123300,220223085,3650,3650,3650,3650,0
|
|
20230712,123200,220223085,3650,3650,3650,3650,500
|
|
20230712,123100,218398085,3650,3650,3650,3650,0
|
|
20230712,123000,218398085,3650,3650,3650,3650,0
|
|
20230712,122900,218398085,3650,3650,3650,3650,0
|
|
20230712,122800,218398085,3650,3650,3650,3645,322
|
|
20230712,122700,217223740,3655,3655,3655,3655,68
|
|
20230712,122600,216975200,3680,3680,3680,3680,0
|
|
20230712,122500,216975200,3680,3680,3680,3680,0
|
|
20230712,122400,216975200,3680,3680,3680,3680,0
|
|
20230712,122300,216975200,3680,3680,3680,3680,0
|
|
20230712,122200,216975200,3680,3680,3680,3680,200
|
|
20230712,122100,216239200,3680,3680,3680,3680,10
|
|
20230712,122000,216202400,3680,3680,3680,3680,2
|
|
20230712,121900,216195040,3680,3680,3680,3680,0
|
|
20230712,121800,216195040,3680,3680,3680,3680,1
|
|
20230712,121700,216191360,3685,3685,3685,3685,0
|
|
20230712,121600,216191360,3685,3660,3685,3660,1500
|
|
20230712,121500,210677225,3660,3660,3660,3660,0
|
|
20230712,121400,210677225,3660,3660,3660,3660,0
|
|
20230712,121300,210677225,3660,3660,3660,3660,0
|
|
20230712,121200,210677225,3660,3660,3660,3660,0
|
|
20230712,121100,210677225,3660,3660,3660,3660,2312
|
|
20230712,121000,202215305,3635,3635,3635,3635,0
|
|
20230712,120900,202215305,3635,3635,3635,3635,0
|
|
20230712,120800,202215305,3635,3635,3635,3635,6
|
|
20230712,120700,202193495,3635,3635,3635,3635,0
|
|
20230712,120600,202193495,3635,3635,3635,3635,39
|
|
20230712,120500,202051730,3640,3640,3640,3640,152
|
|
20230712,120400,201498450,3660,3660,3660,3660,0
|
|
20230712,120300,201498450,3660,3660,3660,3660,0
|
|
20230712,120200,201498450,3660,3660,3660,3660,0
|
|
20230712,120100,201498450,3660,3660,3660,3660,0
|
|
20230712,120000,201498450,3660,3660,3660,3660,0
|
|
20230712,115900,201498450,3660,3660,3660,3660,0
|
|
20230712,115800,201498450,3660,3660,3660,3660,0
|
|
20230712,115700,201498450,3660,3660,3660,3660,0
|
|
20230712,115600,201498450,3660,3660,3660,3660,0
|
|
20230712,115500,201498450,3660,3640,3660,3640,41
|
|
20230712,115400,201349170,3640,3650,3650,3640,193
|
|
20230712,115300,200646250,3650,3650,3650,3650,20
|
|
20230712,115200,200573250,3650,3650,3650,3650,351
|
|
20230712,115100,199292100,3650,3650,3650,3650,10
|
|
20230712,115000,199255600,3660,3660,3660,3660,0
|
|
20230712,114900,199255600,3660,3660,3660,3660,0
|
|
20230712,114800,199255600,3660,3660,3660,3660,268
|
|
20230712,114700,198274720,3655,3655,3655,3655,1
|
|
20230712,114600,198271065,3655,3655,3655,3655,6
|
|
20230712,114500,198249135,3655,3655,3655,3655,15
|
|
20230712,114400,198194310,3635,3640,3640,3635,527
|
|
20230712,114300,196277915,3640,3640,3640,3640,0
|
|
20230712,114200,196277915,3640,3640,3640,3640,0
|
|
20230712,114100,196277915,3640,3640,3640,3640,0
|
|
20230712,114000,196277915,3640,3640,3640,3640,0
|
|
20230712,113900,196277915,3640,3640,3640,3640,0
|
|
20230712,113800,196277915,3640,3640,3640,3640,0
|
|
20230712,113700,196277915,3640,3640,3640,3640,150
|
|
20230712,113600,195731915,3630,3630,3630,3630,0
|
|
20230712,113500,195731915,3630,3630,3630,3630,0
|
|
20230712,113400,195731915,3630,3630,3630,3630,0
|
|
20230712,113300,195731915,3630,3630,3630,3630,1022
|
|
20230712,113200,192022055,3630,3635,3635,3630,135
|
|
20230712,113100,191531880,3635,3630,3635,3630,514
|
|
20230712,113000,189663510,3630,3635,3635,3630,49
|
|
20230712,112900,189485615,3635,3635,3635,3635,0
|
|
20230712,112800,189485615,3635,3635,3635,3635,12
|
|
20230712,112700,189441995,3635,3635,3635,3635,500
|
|
20230712,112600,187624495,3635,3635,3635,3635,1
|
|
20230712,112500,187620860,3635,3635,3635,3630,145
|
|
20230712,112400,187094495,3635,3635,3635,3635,1141
|
|
20230712,112300,182946960,3635,3635,3635,3635,0
|
|
20230712,112200,182946960,3635,3640,3640,3635,284
|
|
20230712,112100,181913310,3640,3650,3650,3640,183
|
|
20230712,112000,181246490,3650,3650,3650,3645,105
|
|
20230712,111900,180863665,3645,3645,3645,3645,0
|
|
20230712,111800,180863665,3645,3645,3645,3645,0
|
|
20230712,111700,180863665,3645,3645,3645,3645,0
|
|
20230712,111600,180863665,3645,3645,3645,3645,5
|
|
20230712,111500,180845440,3640,3640,3640,3640,509
|
|
20230712,111400,178992680,3640,3640,3640,3640,6
|
|
20230712,111300,178970840,3640,3640,3640,3640,50
|
|
20230712,111200,178788840,3640,3640,3640,3640,112
|
|
20230712,111100,178381160,3640,3640,3640,3640,160
|
|
20230712,111000,177798760,3640,3645,3645,3640,1912
|
|
20230712,110900,170837900,3645,3645,3645,3645,124
|
|
20230712,110800,170385920,3645,3645,3645,3645,78
|
|
20230712,110700,170101610,3645,3645,3645,3645,0
|
|
20230712,110600,170101610,3645,3650,3650,3645,427
|
|
20230712,110500,168543160,3650,3650,3650,3650,0
|
|
20230712,110400,168543160,3650,3650,3650,3650,0
|
|
20230712,110300,168543160,3650,3650,3650,3650,400
|
|
20230712,110200,167083160,3650,3650,3650,3650,40
|
|
20230712,110100,166937160,3650,3655,3655,3650,117
|
|
20230712,110000,166509905,3655,3655,3655,3655,5
|
|
20230712,105900,166491630,3655,3655,3655,3655,401
|
|
20230712,105800,165025975,3655,3655,3655,3655,301
|
|
20230712,105700,163925820,3655,3655,3655,3655,800
|
|
20230712,105600,161001820,3650,3655,3655,3650,623
|
|
20230712,105500,158726860,3655,3655,3655,3655,0
|
|
20230712,105400,158726860,3655,3655,3655,3655,71
|
|
20230712,105300,158467355,3655,3655,3655,3655,300
|
|
20230712,105200,157370855,3650,3655,3655,3650,769
|
|
20230712,105100,154561260,3650,3650,3650,3650,103
|
|
20230712,105000,154185310,3650,3650,3650,3650,40
|
|
20230712,104900,154039310,3655,3655,3655,3655,0
|
|
20230712,104800,154039310,3655,3655,3655,3655,27
|
|
20230712,104700,153940625,3655,3650,3655,3650,2
|
|
20230712,104600,153933320,3650,3650,3650,3650,1200
|
|
20230712,104500,149553320,3655,3660,3660,3655,554
|
|
20230712,104400,147528420,3655,3655,3655,3655,0
|
|
20230712,104300,147528420,3655,3655,3655,3655,0
|
|
20230712,104200,147528420,3655,3655,3655,3655,0
|
|
20230712,104100,147528420,3655,3655,3655,3655,0
|
|
20230712,104000,147528420,3655,3655,3655,3655,0
|
|
20230712,103900,147528420,3655,3655,3655,3655,0
|
|
20230712,103800,147528420,3655,3655,3655,3655,20
|
|
20230712,103700,147455320,3655,3655,3655,3655,0
|
|
20230712,103600,147455320,3655,3655,3655,3655,51
|
|
20230712,103500,147268915,3655,3655,3655,3655,2
|
|
20230712,103400,147261605,3655,3655,3655,3655,20
|
|
20230712,103300,147188505,3650,3655,3655,3650,502
|
|
20230712,103200,145356200,3655,3655,3655,3655,2994
|
|
20230712,103100,134413130,3655,3660,3660,3655,1444
|
|
20230712,103000,129128140,3660,3665,3665,3660,1188
|
|
20230712,102900,124780055,3660,3660,3660,3660,1075
|
|
20230712,102800,120845555,3660,3660,3660,3660,0
|
|
20230712,102700,120845555,3660,3660,3660,3660,856
|
|
20230712,102600,117712595,3660,3660,3660,3660,111
|
|
20230712,102500,117306335,3665,3665,3665,3665,64
|
|
20230712,102400,117071775,3665,3665,3665,3665,20
|
|
20230712,102300,116998475,3665,3665,3665,3665,273
|
|
20230712,102200,115997930,3670,3670,3670,3670,0
|
|
20230712,102100,115997930,3670,3675,3675,3670,1679
|
|
20230712,102000,109832030,3680,3680,3680,3680,0
|
|
20230712,101900,109832030,3680,3680,3680,3680,150
|
|
20230712,101800,109280030,3680,3680,3680,3680,0
|
|
20230712,101700,109280030,3680,3680,3680,3680,1
|
|
20230712,101600,109276350,3680,3680,3680,3680,970
|
|
20230712,101500,105706750,3680,3680,3680,3680,0
|
|
20230712,101400,105706750,3680,3680,3680,3680,0
|
|
20230712,101300,105706750,3680,3680,3680,3680,19
|
|
20230712,101200,105636830,3680,3680,3680,3680,0
|
|
20230712,101100,105636830,3680,3685,3685,3680,34
|
|
20230712,101000,105511590,3690,3690,3690,3690,0
|
|
20230712,100900,105511590,3690,3690,3690,3690,0
|
|
20230712,100800,105511590,3690,3690,3690,3690,1
|
|
20230712,100700,105507900,3690,3690,3690,3690,10
|
|
20230712,100600,105471000,3695,3695,3695,3695,0
|
|
20230712,100500,105471000,3695,3680,3695,3680,1014
|
|
20230712,100400,101739270,3685,3685,3685,3685,72
|
|
20230712,100300,101473950,3685,3685,3685,3685,0
|
|
20230712,100200,101473950,3685,3690,3690,3685,200
|
|
20230712,100100,100736900,3690,3690,3690,3690,1
|
|
20230712,100000,100733210,3690,3690,3690,3690,30
|
|
20230712,095900,100622510,3690,3690,3690,3690,19
|
|
20230712,095800,100552400,3690,3690,3690,3690,90
|
|
20230712,095700,100220300,3690,3690,3690,3690,0
|
|
20230712,095600,100220300,3690,3690,3695,3690,796
|
|
20230712,095500,97282920,3695,3690,3695,3690,280
|
|
20230712,095400,96249715,3690,3690,3690,3690,30
|
|
20230712,095300,96139015,3695,3690,3695,3690,90
|
|
20230712,095200,95806580,3690,3690,3690,3690,58
|
|
20230712,095100,95592560,3695,3695,3695,3695,9
|
|
20230712,095000,95559305,3685,3695,3695,3680,1362
|
|
20230712,094900,90545395,3685,3695,3695,3685,33
|
|
20230712,094800,90423570,3690,3700,3700,3690,728
|
|
20230712,094700,87737035,3700,3700,3700,3700,108
|
|
20230712,094600,87337435,3690,3690,3690,3690,0
|
|
20230712,094500,87337435,3690,3690,3690,3690,28
|
|
20230712,094400,87234115,3705,3705,3705,3705,1
|
|
20230712,094300,87230410,3705,3705,3705,3705,0
|
|
20230712,094200,87230410,3705,3705,3705,3705,19
|
|
20230712,094100,87160015,3700,3700,3700,3685,618
|
|
20230712,094000,84881635,3700,3705,3705,3690,558
|
|
20230712,093900,82821985,3705,3705,3705,3705,9
|
|
20230712,093800,82788640,3690,3695,3695,3690,262
|
|
20230712,093700,81821690,3700,3705,3705,3700,614
|
|
20230712,093600,79549695,3705,3705,3705,3700,77
|
|
20230712,093500,79264595,3705,3705,3705,3700,97
|
|
20230712,093400,78905550,3700,3715,3715,3700,2110
|
|
20230712,093300,71093930,3715,3710,3715,3705,485
|
|
20230712,093200,69295490,3715,3715,3715,3715,11
|
|
20230712,093100,69254625,3715,3720,3720,3715,42
|
|
20230712,093000,69098475,3725,3725,3725,3725,34
|
|
20230712,092900,68971825,3700,3725,3725,3700,1519
|
|
20230712,092800,63350390,3725,3725,3725,3725,646
|
|
20230712,092700,60944040,3705,3705,3715,3705,2060
|
|
20230712,092600,53311170,3700,3700,3700,3700,3
|
|
20230712,092500,53300070,3700,3700,3700,3700,279
|
|
20230712,092400,52267770,3695,3695,3700,3695,549
|
|
20230712,092300,50237045,3700,3700,3700,3700,91
|
|
20230712,092200,49900345,3700,3690,3700,3690,56
|
|
20230712,092100,49693460,3690,3675,3690,3675,800
|
|
20230712,092000,46750405,3670,3670,3675,3670,153
|
|
20230712,091900,46188870,3675,3675,3675,3670,628
|
|
20230712,091800,43883970,3675,3670,3675,3670,398
|
|
20230712,091700,42423170,3670,3670,3670,3670,41
|
|
20230712,091600,42272700,3670,3670,3670,3670,5
|
|
20230712,091500,42254350,3670,3675,3675,3670,11
|
|
20230712,091400,42213930,3655,3655,3655,3655,0
|
|
20230712,091300,42213930,3655,3655,3655,3655,100
|
|
20230712,091200,41848430,3655,3670,3670,3655,118
|
|
20230712,091100,41416925,3670,3670,3670,3670,6
|
|
20230712,091000,41394905,3670,3665,3670,3660,881
|
|
20230712,090900,38169310,3660,3660,3660,3660,1
|
|
20230712,090800,38165650,3665,3670,3670,3665,10
|
|
20230712,090700,38128975,3680,3680,3680,3680,30
|
|
20230712,090600,38018575,3660,3660,3660,3660,0
|
|
20230712,090500,38018575,3660,3665,3665,3660,6199
|
|
20230712,090400,15300235,3665,3680,3680,3665,123
|
|
20230712,090300,14849195,3680,3690,3690,3680,1330
|
|
20230712,090200,9947950,3700,3700,3700,3700,308
|
|
20230712,090100,8808350,3700,3700,3700,3695,33
|
|
20230712,090000,8686265,3695,3690,3695,3690,2354
|