593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185000,1614361920,3660,3660,3660,3660,32070
|
|
20230712,184900,1614361920,3660,3660,3660,3660,0
|
|
20230712,184800,1614361920,3660,3660,3660,3660,0
|
|
20230712,184700,1614361920,3660,3660,3660,3660,0
|
|
20230712,184600,1614361920,3660,3660,3660,3660,0
|
|
20230712,184500,1614361920,3660,3660,3660,3660,0
|
|
20230712,184400,1614361920,3660,3660,3660,3660,0
|
|
20230712,184300,1614361920,3660,3660,3660,3660,0
|
|
20230712,184200,1614361920,3660,3660,3660,3660,0
|
|
20230712,184100,1614361920,3660,3660,3660,3660,0
|
|
20230712,184000,1614361920,3660,3660,3660,3660,0
|
|
20230712,183900,1614361920,3660,3660,3660,3660,0
|
|
20230712,183800,1614361920,3660,3660,3660,3660,0
|
|
20230712,183700,1614361920,3660,3660,3660,3660,0
|
|
20230712,183600,1614361920,3660,3660,3660,3660,0
|
|
20230712,183500,1614361920,3660,3660,3660,3660,0
|
|
20230712,183400,1614361920,3660,3660,3660,3660,0
|
|
20230712,183300,1614361920,3660,3660,3660,3660,0
|
|
20230712,183200,1614361920,3660,3660,3660,3660,0
|
|
20230712,183100,1614361920,3660,3660,3660,3660,0
|
|
20230712,183000,1614361920,3660,3660,3660,3660,0
|
|
20230712,182900,1614361920,3660,3660,3660,3660,0
|
|
20230712,182800,1614361920,3660,3660,3660,3660,0
|
|
20230712,182700,1614361920,3660,3660,3660,3660,0
|
|
20230712,182600,1614361920,3660,3660,3660,3660,0
|
|
20230712,182500,1614361920,3660,3660,3660,3660,0
|
|
20230712,182400,1614361920,3660,3660,3660,3660,0
|
|
20230712,182300,1614361920,3660,3660,3660,3660,0
|
|
20230712,182200,1614361920,3660,3660,3660,3660,0
|
|
20230712,182100,1614361920,3660,3660,3660,3660,0
|
|
20230712,182000,1614361920,3660,3660,3660,3660,32070
|
|
20230712,181900,1614361920,3660,3660,3660,3660,0
|
|
20230712,181800,1614361920,3660,3660,3660,3660,0
|
|
20230712,181700,1614361920,3660,3660,3660,3660,0
|
|
20230712,181600,1614361920,3660,3660,3660,3660,0
|
|
20230712,181500,1614361920,3660,3660,3660,3660,0
|
|
20230712,181400,1614361920,3660,3660,3660,3660,0
|
|
20230712,181300,1614361920,3660,3660,3660,3660,0
|
|
20230712,181200,1614361920,3660,3660,3660,3660,0
|
|
20230712,181100,1614361920,3660,3660,3660,3660,0
|
|
20230712,181000,1614361920,3660,3660,3660,3660,0
|
|
20230712,180900,1614361920,3660,3660,3660,3660,0
|
|
20230712,180800,1614361920,3660,3660,3660,3660,0
|
|
20230712,180700,1614361920,3660,3660,3660,3660,0
|
|
20230712,180600,1614361920,3660,3660,3660,3660,0
|
|
20230712,180500,1614361920,3660,3660,3660,3660,0
|
|
20230712,180400,1614361920,3660,3660,3660,3660,0
|
|
20230712,180300,1614361920,3660,3660,3660,3660,0
|
|
20230712,180200,1614361920,3660,3660,3660,3660,0
|
|
20230712,180100,1614361920,3660,3660,3660,3660,0
|
|
20230712,180000,1614361920,3660,3660,3660,3660,0
|
|
20230712,175900,1614361920,3660,3660,3660,3660,0
|
|
20230712,175800,1614361920,3660,3660,3660,3660,0
|
|
20230712,175700,1614361920,3660,3660,3660,3660,0
|
|
20230712,175600,1614361920,3660,3660,3660,3660,0
|
|
20230712,175500,1614361920,3660,3660,3660,3660,0
|
|
20230712,175400,1614361920,3660,3660,3660,3660,0
|
|
20230712,175300,1614361920,3660,3660,3660,3660,0
|
|
20230712,175200,1614361920,3660,3660,3660,3660,0
|
|
20230712,175100,1614361920,3660,3660,3660,3660,0
|
|
20230712,175000,1614361920,3660,3660,3660,3660,32070
|
|
20230712,174900,1614361920,3660,3660,3660,3660,0
|
|
20230712,174800,1614361920,3660,3660,3660,3660,0
|
|
20230712,174700,1614361920,3660,3660,3660,3660,0
|
|
20230712,174600,1614361920,3660,3660,3660,3660,0
|
|
20230712,174500,1614361920,3660,3660,3660,3660,0
|
|
20230712,174400,1614361920,3660,3660,3660,3660,0
|
|
20230712,174300,1614361920,3660,3660,3660,3660,0
|
|
20230712,174200,1614361920,3660,3660,3660,3660,0
|
|
20230712,174100,1614361920,3660,3660,3660,3660,0
|
|
20230712,174000,1614361920,3660,3660,3660,3660,0
|
|
20230712,173900,1614361920,3660,3660,3660,3660,0
|
|
20230712,173800,1614361920,3660,3660,3660,3660,0
|
|
20230712,173700,1614361920,3660,3660,3660,3660,0
|
|
20230712,173600,1614361920,3660,3660,3660,3660,0
|
|
20230712,173500,1614361920,3660,3660,3660,3660,0
|
|
20230712,173400,1614361920,3660,3660,3660,3660,0
|
|
20230712,173300,1614361920,3660,3660,3660,3660,0
|
|
20230712,173200,1614361920,3660,3660,3660,3660,0
|
|
20230712,173100,1614361920,3660,3660,3660,3660,0
|
|
20230712,173000,1614361920,3660,3660,3660,3660,0
|
|
20230712,172900,1614361920,3660,3660,3660,3660,0
|
|
20230712,172800,1614361920,3660,3660,3660,3660,0
|
|
20230712,172700,1614361920,3660,3660,3660,3660,0
|
|
20230712,172600,1614361920,3660,3660,3660,3660,0
|
|
20230712,172500,1614361920,3660,3660,3660,3660,0
|
|
20230712,172400,1614361920,3660,3660,3660,3660,0
|
|
20230712,172300,1614361920,3660,3660,3660,3660,0
|
|
20230712,172200,1614361920,3660,3660,3660,3660,0
|
|
20230712,172100,1614361920,3660,3660,3660,3660,0
|
|
20230712,172000,1614361920,3660,3660,3660,3660,32070
|
|
20230712,171900,1614361920,3660,3660,3660,3660,0
|
|
20230712,171800,1614361920,3660,3660,3660,3660,0
|
|
20230712,171700,1614361920,3660,3660,3660,3660,0
|
|
20230712,171600,1614361920,3660,3660,3660,3660,0
|
|
20230712,171500,1614361920,3660,3660,3660,3660,0
|
|
20230712,171400,1614361920,3660,3660,3660,3660,0
|
|
20230712,171300,1614361920,3660,3660,3660,3660,0
|
|
20230712,171200,1614361920,3660,3660,3660,3660,0
|
|
20230712,171100,1614361920,3660,3660,3660,3660,0
|
|
20230712,171000,1614361920,3660,3660,3660,3660,0
|
|
20230712,170900,1614361920,3660,3660,3660,3660,0
|
|
20230712,170800,1614361920,3660,3660,3660,3660,0
|
|
20230712,170700,1614361920,3660,3660,3660,3660,0
|
|
20230712,170600,1614361920,3660,3660,3660,3660,0
|
|
20230712,170500,1614361920,3660,3660,3660,3660,0
|
|
20230712,170400,1614361920,3660,3660,3660,3660,0
|
|
20230712,170300,1614361920,3660,3660,3660,3660,0
|
|
20230712,170200,1614361920,3660,3660,3660,3660,0
|
|
20230712,170100,1614361920,3660,3660,3660,3660,0
|
|
20230712,170000,1614361920,3660,3660,3660,3660,0
|
|
20230712,165900,1614361920,3660,3660,3660,3660,0
|
|
20230712,165800,1614361920,3660,3660,3660,3660,0
|
|
20230712,165700,1614361920,3660,3660,3660,3660,0
|
|
20230712,165600,1614361920,3660,3660,3660,3660,0
|
|
20230712,165500,1614361920,3660,3660,3660,3660,0
|
|
20230712,165400,1614361920,3660,3660,3660,3660,0
|
|
20230712,165300,1614361920,3660,3660,3660,3660,0
|
|
20230712,165200,1614361920,3660,3660,3660,3660,0
|
|
20230712,165100,1614361920,3660,3660,3660,3660,0
|
|
20230712,165000,1614361920,3660,3660,3660,3660,32070
|
|
20230712,164900,1614361920,3660,3660,3660,3660,0
|
|
20230712,164800,1614361920,3660,3660,3660,3660,0
|
|
20230712,164700,1614361920,3660,3660,3660,3660,0
|
|
20230712,164600,1614361920,3660,3660,3660,3660,0
|
|
20230712,164500,1614361920,3660,3660,3660,3660,0
|
|
20230712,164400,1614361920,3660,3660,3660,3660,0
|
|
20230712,164300,1614361920,3660,3660,3660,3660,0
|
|
20230712,164200,1614361920,3660,3660,3660,3660,0
|
|
20230712,164100,1614361920,3660,3660,3660,3660,0
|
|
20230712,164000,1614361920,3660,3660,3660,3660,0
|
|
20230712,163900,1614361920,3660,3660,3660,3660,0
|
|
20230712,163800,1614361920,3660,3660,3660,3660,0
|
|
20230712,163700,1614361920,3660,3660,3660,3660,0
|
|
20230712,163600,1614361920,3660,3660,3660,3660,0
|
|
20230712,163500,1614361920,3660,3660,3660,3660,0
|
|
20230712,163400,1614361920,3660,3660,3660,3660,0
|
|
20230712,163300,1614361920,3660,3660,3660,3660,0
|
|
20230712,163200,1614361920,3660,3660,3660,3660,0
|
|
20230712,163100,1614361920,3660,3660,3660,3660,0
|
|
20230712,163000,1614361920,3660,3660,3660,3660,0
|
|
20230712,162900,1614361920,3660,3660,3660,3660,0
|
|
20230712,162800,1614361920,3660,3660,3660,3660,0
|
|
20230712,162700,1614361920,3660,3660,3660,3660,0
|
|
20230712,162600,1614361920,3660,3660,3660,3660,0
|
|
20230712,162500,1614361920,3660,3660,3660,3660,0
|
|
20230712,162400,1614361920,3660,3660,3660,3660,0
|
|
20230712,162300,1614361920,3660,3660,3660,3660,0
|
|
20230712,162200,1614361920,3660,3660,3660,3660,0
|
|
20230712,162100,1614361920,3660,3660,3660,3660,0
|
|
20230712,162000,1614361920,3660,3660,3660,3660,32070
|
|
20230712,161900,1614361920,3660,3660,3660,3660,0
|
|
20230712,161800,1614361920,3660,3660,3660,3660,0
|
|
20230712,161700,1614361920,3660,3660,3660,3660,0
|
|
20230712,161600,1614361920,3660,3660,3660,3660,0
|
|
20230712,161500,1614361920,3660,3660,3660,3660,0
|
|
20230712,161400,1614361920,3660,3660,3660,3660,0
|
|
20230712,161300,1614361920,3660,3660,3660,3660,0
|
|
20230712,161200,1614361920,3660,3660,3660,3660,0
|
|
20230712,161100,1614361920,3660,3660,3660,3660,0
|
|
20230712,161000,1614361920,3660,3660,3660,3660,0
|
|
20230712,160900,1614361920,3660,3660,3660,3660,0
|
|
20230712,160800,1614361920,3660,3660,3660,3660,0
|
|
20230712,160700,1614361920,3660,3660,3660,3660,0
|
|
20230712,160600,1614361920,3660,3660,3660,3660,0
|
|
20230712,160500,1614361920,3660,3660,3660,3660,0
|
|
20230712,160400,1614361920,3660,3660,3660,3660,0
|
|
20230712,160300,1614361920,3660,3660,3660,3660,0
|
|
20230712,160200,1614361920,3660,3660,3660,3660,0
|
|
20230712,160100,1614361920,3660,3660,3660,3660,0
|
|
20230712,160000,1614361920,3660,3660,3660,3660,0
|
|
20230712,155900,1614361920,3660,3660,3660,3660,0
|
|
20230712,155800,1614361920,3660,3660,3660,3660,0
|
|
20230712,155700,1614361920,3660,3660,3660,3660,0
|
|
20230712,155600,1614361920,3660,3660,3660,3660,0
|
|
20230712,155500,1614361920,3660,3660,3660,3660,0
|
|
20230712,155400,1614361920,3660,3660,3660,3660,0
|
|
20230712,155300,1614361920,3660,3660,3660,3660,0
|
|
20230712,155200,1614361920,3660,3660,3660,3660,0
|
|
20230712,155100,1614361920,3660,3660,3660,3660,0
|
|
20230712,155000,1614361920,3660,3660,3660,3660,32070
|
|
20230712,154900,1614361920,3660,3660,3660,3660,0
|
|
20230712,154800,1614361920,3660,3660,3660,3660,0
|
|
20230712,154700,1614361920,3660,3660,3660,3660,0
|
|
20230712,154600,1614361920,3660,3660,3660,3660,0
|
|
20230712,154500,1614361920,3660,3660,3660,3660,0
|
|
20230712,154400,1614361920,3660,3660,3660,3660,0
|
|
20230712,154300,1614361920,3660,3660,3660,3660,0
|
|
20230712,154200,1614361920,3660,3660,3660,3660,0
|
|
20230712,154100,1614361920,3660,3660,3660,3660,0
|
|
20230712,154000,1614361920,3660,3660,3660,3660,0
|
|
20230712,153900,1614361920,3660,3660,3660,3660,0
|
|
20230712,153800,1614361920,3660,3660,3660,3660,0
|
|
20230712,153700,1614361920,3660,3660,3660,3660,0
|
|
20230712,153600,1614361920,3660,3660,3660,3660,0
|
|
20230712,153500,1614361920,3660,3660,3660,3660,0
|
|
20230712,153400,1614361920,3660,3660,3660,3660,0
|
|
20230712,153300,1614361920,3660,3660,3660,3660,0
|
|
20230712,153200,1614361920,3660,3660,3660,3660,0
|
|
20230712,153100,1614361920,3660,3660,3660,3660,0
|
|
20230712,153000,1614361920,3660,3660,3660,3660,32070
|
|
20230712,152900,1496985720,3660,3660,3660,3660,0
|
|
20230712,152800,1496985720,3660,3660,3660,3660,0
|
|
20230712,152700,1496985720,3660,3660,3660,3660,0
|
|
20230712,152600,1496985720,3660,3660,3660,3660,0
|
|
20230712,152500,1496985720,3660,3660,3660,3660,0
|
|
20230712,152400,1496985720,3660,3660,3660,3660,0
|
|
20230712,152300,1496985720,3660,3660,3660,3660,0
|
|
20230712,152200,1496985720,3660,3660,3660,3660,0
|
|
20230712,152100,1496985720,3660,3660,3660,3660,0
|
|
20230712,152000,1496985720,3660,3660,3660,3660,0
|
|
20230712,151900,1496985720,3660,3660,3660,3660,168
|
|
20230712,151800,1496370840,3660,3645,3660,3645,73
|
|
20230712,151700,1496104410,3645,3645,3645,3645,0
|
|
20230712,151600,1496104410,3645,3645,3645,3645,0
|
|
20230712,151500,1496104410,3645,3645,3645,3645,0
|
|
20230712,151400,1496104410,3645,3665,3665,3645,5
|
|
20230712,151300,1496086125,3665,3665,3665,3665,1
|
|
20230712,151200,1496082460,3665,3665,3665,3665,0
|
|
20230712,151100,1496082460,3665,3660,3665,3660,454
|
|
20230712,151000,1494420470,3640,3640,3640,3640,1976
|
|
20230712,150900,1487227830,3640,3640,3640,3640,102
|
|
20230712,150800,1486856550,3635,3635,3635,3635,0
|
|
20230712,150700,1486856550,3635,3635,3635,3635,0
|
|
20230712,150600,1486856550,3635,3635,3635,3635,500
|
|
20230712,150500,1485039050,3640,3640,3640,3640,1795
|
|
20230712,150400,1478505250,3650,3655,3655,3650,1104
|
|
20230712,150300,1474475560,3650,3650,3650,3650,0
|
|
20230712,150200,1474475560,3650,3650,3650,3650,10
|
|
20230712,150100,1474439060,3650,3650,3650,3650,180
|
|
20230712,150000,1473782060,3650,3650,3650,3650,393
|
|
20230712,145900,1472347610,3640,3640,3640,3640,305
|
|
20230712,145800,1471237410,3650,3655,3655,3650,471
|
|
20230712,145700,1469517755,3660,3660,3660,3660,683
|
|
20230712,145600,1467017975,3665,3650,3665,3650,46
|
|
20230712,145500,1466849850,3650,3645,3650,3645,500
|
|
20230712,145400,1465024870,3640,3640,3640,3635,893
|
|
20230712,145300,1461777785,3640,3635,3640,3635,702
|
|
20230712,145200,1459226005,3635,3640,3640,3635,1087
|
|
20230712,145100,1455270260,3640,3640,3640,3640,405
|
|
20230712,145000,1453796060,3640,3640,3640,3640,0
|
|
20230712,144900,1453796060,3640,3640,3640,3640,100
|
|
20230712,144800,1453432060,3645,3645,3645,3645,0
|
|
20230712,144700,1453432060,3645,3650,3650,3645,108
|
|
20230712,144600,1453038360,3640,3640,3640,3640,0
|
|
20230712,144500,1453038360,3640,3650,3650,3640,320
|
|
20230712,144400,1451873355,3640,3640,3640,3640,2
|
|
20230712,144300,1451866075,3650,3640,3650,3640,130
|
|
20230712,144200,1451392575,3640,3640,3640,3640,14
|
|
20230712,144100,1451341615,3635,3640,3640,3635,2031
|
|
20230712,144000,1443953930,3640,3640,3645,3640,941
|
|
20230712,143900,1440528640,3640,3640,3640,3640,0
|
|
20230712,143800,1440528640,3640,3645,3645,3640,108
|
|
20230712,143700,1440135470,3640,3645,3645,3640,20
|
|
20230712,143600,1440062620,3640,3640,3640,3640,9
|
|
20230712,143500,1440029860,3635,3640,3640,3635,593
|
|
20230712,143400,1437872305,3640,3645,3645,3640,127
|
|
20230712,143300,1437410020,3655,3655,3655,3655,27
|
|
20230712,143200,1437311335,3640,3650,3650,3640,1516
|
|
20230712,143100,1431787805,3655,3655,3655,3655,20
|
|
20230712,143000,1431714705,3650,3650,3650,3650,10
|
|
20230712,142900,1431678205,3650,3655,3655,3650,140
|
|
20230712,142800,1431166955,3650,3650,3650,3650,30
|
|
20230712,142700,1431057455,3655,3655,3655,3655,30
|
|
20230712,142600,1430947805,3660,3660,3660,3660,310
|
|
20230712,142500,1429813205,3660,3660,3660,3660,100
|
|
20230712,142400,1429447205,3660,3665,3665,3660,59
|
|
20230712,142300,1429231015,3660,3660,3660,3660,240
|
|
20230712,142200,1428352615,3670,3670,3670,3670,0
|
|
20230712,142100,1428352615,3670,3660,3670,3660,552
|
|
20230712,142000,1426331940,3655,3660,3660,3655,299
|
|
20230712,141900,1425238960,3660,3655,3660,3655,31
|
|
20230712,141800,1425125540,3660,3660,3660,3660,60
|
|
20230712,141700,1424905940,3660,3660,3660,3660,0
|
|
20230712,141600,1424905940,3660,3660,3660,3660,0
|
|
20230712,141500,1424905940,3660,3650,3660,3650,205
|
|
20230712,141400,1424155690,3640,3640,3640,3640,0
|
|
20230712,141300,1424155690,3640,3640,3640,3640,480
|
|
20230712,141200,1422408490,3640,3640,3640,3640,37
|
|
20230712,141100,1422273810,3640,3640,3640,3640,75
|
|
20230712,141000,1422000810,3635,3635,3635,3635,526
|
|
20230712,140900,1420088800,3635,3640,3640,3635,1245
|
|
20230712,140800,1415561985,3640,3640,3640,3640,0
|
|
20230712,140700,1415561985,3640,3640,3640,3635,985
|
|
20230712,140600,1411977720,3645,3650,3650,3645,2664
|
|
20230712,140500,1402262805,3650,3655,3655,3650,613
|
|
20230712,140400,1400023790,3660,3660,3660,3660,300
|
|
20230712,140300,1398925790,3655,3670,3670,3655,1919
|
|
20230712,140200,1391902455,3675,3675,3675,3675,0
|
|
20230712,140100,1391902455,3675,3675,3675,3675,10
|
|
20230712,140000,1391865705,3675,3675,3675,3675,45
|
|
20230712,135900,1391700330,3680,3675,3680,3675,317
|
|
20230712,135800,1390534655,3690,3690,3690,3690,54
|
|
20230712,135700,1390335395,3690,3680,3690,3680,102
|
|
20230712,135600,1389959035,3675,3675,3675,3675,2
|
|
20230712,135500,1389951685,3680,3680,3680,3680,1000
|
|
20230712,135400,1386271685,3675,3665,3675,3665,529
|
|
20230712,135300,1384330700,3665,3665,3665,3665,22
|
|
20230712,135200,1384250070,3655,3660,3660,3655,2237
|
|
20230712,135100,1376064660,3665,3690,3690,3665,7353
|
|
20230712,135000,1349101205,3690,3695,3695,3675,2036
|
|
20230712,134900,1341616915,3680,3680,3680,3680,860
|
|
20230712,134800,1338452115,3680,3680,3695,3680,888
|
|
20230712,134700,1335179610,3675,3695,3695,3675,5
|
|
20230712,134600,1335161195,3700,3690,3700,3690,513
|
|
20230712,134500,1333265690,3675,3675,3690,3675,118
|
|
20230712,134400,1332831985,3695,3695,3695,3695,0
|
|
20230712,134300,1332831985,3695,3690,3700,3675,129
|
|
20230712,134200,1332355545,3700,3690,3710,3690,561
|
|
20230712,134100,1330283745,3665,3680,3730,3665,7177
|
|
20230712,134000,1303772820,3680,3665,3680,3665,1944
|
|
20230712,133900,1296630215,3670,3670,3675,3650,4590
|
|
20230712,133800,1279822540,3675,3670,3680,3670,2053
|
|
20230712,133700,1272278035,3665,3660,3670,3660,602
|
|
20230712,133600,1270072205,3655,3650,3680,3650,303
|
|
20230712,133500,1268961520,3640,3670,3670,3640,3327
|
|
20230712,133400,1256801125,3650,3725,3750,3635,35898
|
|
20230712,133300,1124524125,3715,3595,3745,3595,72098
|
|
20230712,133200,860999610,3595,3590,3595,3590,977
|
|
20230712,133100,857488740,3590,3590,3590,3590,197
|
|
20230712,133000,856781510,3570,3570,3570,3570,500
|
|
20230712,132900,854996510,3595,3595,3595,3595,1
|
|
20230712,132800,854992915,3560,3590,3590,3560,1329
|
|
20230712,132700,850253305,3595,3595,3595,3595,56
|
|
20230712,132600,850051985,3595,3590,3595,3590,1718
|
|
20230712,132500,843876050,3590,3575,3590,3570,1590
|
|
20230712,132400,838174660,3570,3595,3600,3565,4449
|
|
20230712,132300,822254215,3595,3585,3595,3585,677
|
|
20230712,132200,819820570,3585,3595,3595,3585,99
|
|
20230712,132100,819465355,3595,3595,3595,3580,215
|
|
20230712,132000,818694100,3595,3590,3600,3590,746
|
|
20230712,131900,816009590,3590,3595,3595,3590,131
|
|
20230712,131800,815538850,3595,3595,3595,3570,10425
|
|
20230712,131700,778093940,3595,3590,3595,3590,2961
|
|
20230712,131600,767452815,3590,3585,3600,3575,10105
|
|
20230712,131500,731209360,3590,3670,3685,3570,25989
|
|
20230712,131400,637591375,3670,3720,3725,3645,10334
|
|
20230712,131300,599546170,3700,3600,3885,3600,79015
|
|
20230712,131200,306001075,3595,3600,3620,3570,5467
|
|
20230712,131100,286237005,3560,3555,3600,3555,10697
|
|
20230712,131000,247818345,3555,3555,3555,3555,974
|
|
20230712,130900,244355775,3555,3530,3555,3525,2949
|
|
20230712,130800,233877635,3550,3550,3550,3550,0
|
|
20230712,130700,233877635,3550,3550,3550,3550,0
|
|
20230712,130600,233877635,3550,3550,3550,3550,150
|
|
20230712,130500,233345135,3555,3550,3555,3530,401
|
|
20230712,130400,231928975,3550,3540,3555,3540,55
|
|
20230712,130300,231733900,3530,3530,3530,3530,0
|
|
20230712,130200,231733900,3530,3530,3530,3530,0
|
|
20230712,130100,231733900,3530,3530,3530,3530,0
|
|
20230712,130000,231733900,3530,3530,3530,3530,0
|
|
20230712,125900,231733900,3530,3530,3530,3530,11
|
|
20230712,125800,231695070,3540,3540,3540,3540,0
|
|
20230712,125700,231695070,3540,3540,3540,3540,0
|
|
20230712,125600,231695070,3540,3540,3540,3540,0
|
|
20230712,125500,231695070,3540,3535,3540,3535,500
|
|
20230712,125400,229927195,3535,3535,3535,3535,5
|
|
20230712,125300,229909520,3535,3535,3535,3535,0
|
|
20230712,125200,229909520,3535,3535,3535,3535,20
|
|
20230712,125100,229838820,3535,3535,3535,3535,1
|
|
20230712,125000,229835285,3535,3535,3535,3535,0
|
|
20230712,124900,229835285,3535,3535,3535,3535,43
|
|
20230712,124800,229683280,3535,3530,3535,3530,30
|
|
20230712,124700,229577355,3525,3525,3525,3525,0
|
|
20230712,124600,229577355,3525,3525,3525,3525,0
|
|
20230712,124500,229577355,3525,3525,3525,3525,42
|
|
20230712,124400,229429305,3520,3520,3520,3520,161
|
|
20230712,124300,228862585,3520,3520,3520,3520,0
|
|
20230712,124200,228862585,3520,3520,3520,3520,0
|
|
20230712,124100,228862585,3520,3520,3520,3520,0
|
|
20230712,124000,228862585,3520,3520,3520,3520,0
|
|
20230712,123900,228862585,3520,3520,3520,3520,0
|
|
20230712,123800,228862585,3520,3520,3520,3520,130
|
|
20230712,123700,228404985,3520,3520,3520,3520,3
|
|
20230712,123600,228394425,3520,3520,3520,3520,0
|
|
20230712,123500,228394425,3520,3520,3520,3520,74
|
|
20230712,123400,228133945,3520,3520,3520,3520,1
|
|
20230712,123300,228130425,3515,3515,3515,3515,0
|
|
20230712,123200,228130425,3515,3515,3515,3515,18
|
|
20230712,123100,228067155,3520,3520,3520,3520,191
|
|
20230712,123000,227394835,3520,3520,3520,3520,0
|
|
20230712,122900,227394835,3520,3520,3520,3520,0
|
|
20230712,122800,227394835,3520,3520,3520,3520,0
|
|
20230712,122700,227394835,3520,3520,3520,3520,0
|
|
20230712,122600,227394835,3520,3520,3520,3520,0
|
|
20230712,122500,227394835,3520,3520,3520,3520,0
|
|
20230712,122400,227394835,3520,3520,3520,3520,0
|
|
20230712,122300,227394835,3520,3520,3520,3520,0
|
|
20230712,122200,227394835,3520,3520,3520,3520,465
|
|
20230712,122100,225758035,3520,3520,3520,3520,135
|
|
20230712,122000,225282835,3520,3520,3520,3520,1
|
|
20230712,121900,225279315,3520,3520,3520,3520,0
|
|
20230712,121800,225279315,3520,3520,3520,3520,450
|
|
20230712,121700,223695315,3520,3520,3520,3520,0
|
|
20230712,121600,223695315,3520,3520,3520,3520,0
|
|
20230712,121500,223695315,3520,3520,3520,3520,0
|
|
20230712,121400,223695315,3520,3520,3520,3520,0
|
|
20230712,121300,223695315,3520,3520,3520,3520,27
|
|
20230712,121200,223600275,3520,3520,3520,3520,0
|
|
20230712,121100,223600275,3520,3520,3520,3520,150
|
|
20230712,121000,223072275,3515,3515,3515,3515,0
|
|
20230712,120900,223072275,3515,3515,3515,3515,0
|
|
20230712,120800,223072275,3515,3515,3515,3515,0
|
|
20230712,120700,223072275,3515,3515,3515,3515,0
|
|
20230712,120600,223072275,3515,3515,3515,3515,0
|
|
20230712,120500,223072275,3515,3520,3520,3515,1000
|
|
20230712,120400,219556770,3515,3515,3515,3515,0
|
|
20230712,120300,219556770,3515,3515,3515,3515,0
|
|
20230712,120200,219556770,3515,3515,3515,3515,0
|
|
20230712,120100,219556770,3515,3515,3515,3515,0
|
|
20230712,120000,219556770,3515,3520,3520,3515,200
|
|
20230712,115900,218853730,3520,3520,3520,3520,500
|
|
20230712,115800,217093730,3520,3520,3520,3520,438
|
|
20230712,115700,215551970,3520,3520,3520,3520,600
|
|
20230712,115600,213439970,3520,3525,3525,3520,250
|
|
20230712,115500,212559720,3525,3525,3525,3525,0
|
|
20230712,115400,212559720,3525,3525,3525,3520,103
|
|
20230712,115300,212196650,3520,3530,3530,3520,100
|
|
20230712,115200,211844465,3530,3530,3530,3530,0
|
|
20230712,115100,211844465,3530,3530,3530,3530,0
|
|
20230712,115000,211844465,3530,3530,3530,3530,2
|
|
20230712,114900,211837405,3535,3535,3535,3535,0
|
|
20230712,114800,211837405,3535,3535,3535,3535,0
|
|
20230712,114700,211837405,3535,3535,3535,3535,0
|
|
20230712,114600,211837405,3535,3535,3535,3535,0
|
|
20230712,114500,211837405,3535,3525,3535,3520,21
|
|
20230712,114400,211763395,3520,3520,3520,3520,0
|
|
20230712,114300,211763395,3520,3520,3520,3520,0
|
|
20230712,114200,211763395,3520,3520,3520,3520,1000
|
|
20230712,114100,208243395,3520,3535,3535,3520,271
|
|
20230712,114000,207286960,3535,3535,3535,3535,0
|
|
20230712,113900,207286960,3535,3535,3535,3535,10
|
|
20230712,113800,207251610,3535,3535,3535,3535,56
|
|
20230712,113700,207053650,3535,3535,3535,3535,0
|
|
20230712,113600,207053650,3535,3535,3535,3535,0
|
|
20230712,113500,207053650,3535,3535,3535,3535,105
|
|
20230712,113400,206682475,3530,3530,3530,3530,0
|
|
20230712,113300,206682475,3530,3530,3530,3530,103
|
|
20230712,113200,206318885,3530,3530,3530,3530,0
|
|
20230712,113100,206318885,3530,3530,3530,3530,31
|
|
20230712,113000,206209455,3530,3530,3530,3530,0
|
|
20230712,112900,206209455,3530,3530,3530,3530,1
|
|
20230712,112800,206205925,3520,3520,3520,3520,0
|
|
20230712,112700,206205925,3520,3520,3520,3520,0
|
|
20230712,112600,206205925,3520,3520,3520,3520,0
|
|
20230712,112500,206205925,3520,3520,3520,3520,386
|
|
20230712,112400,204847205,3520,3520,3520,3520,71
|
|
20230712,112300,204597285,3525,3525,3525,3525,121
|
|
20230712,112200,204170760,3525,3525,3525,3525,0
|
|
20230712,112100,204170760,3525,3525,3525,3525,0
|
|
20230712,112000,204170760,3525,3525,3525,3525,0
|
|
20230712,111900,204170760,3525,3525,3525,3525,0
|
|
20230712,111800,204170760,3525,3525,3525,3525,0
|
|
20230712,111700,204170760,3525,3525,3525,3525,79
|
|
20230712,111600,203892285,3515,3515,3520,3515,59
|
|
20230712,111500,203684855,3515,3515,3515,3515,0
|
|
20230712,111400,203684855,3515,3515,3520,3515,932
|
|
20230712,111300,200408300,3515,3515,3515,3515,574
|
|
20230712,111200,198390690,3520,3520,3530,3520,6144
|
|
20230712,111100,176763610,3525,3530,3535,3525,5844
|
|
20230712,111000,156146780,3530,3530,3530,3530,108
|
|
20230712,110900,155765540,3530,3530,3530,3530,5
|
|
20230712,110800,155747890,3535,3535,3535,3535,108
|
|
20230712,110700,155366110,3535,3535,3535,3535,42
|
|
20230712,110600,155217640,3535,3535,3535,3535,614
|
|
20230712,110500,153047150,3535,3535,3535,3535,4
|
|
20230712,110400,153033010,3540,3540,3540,3540,50
|
|
20230712,110300,152856010,3540,3540,3540,3540,11
|
|
20230712,110200,152817070,3540,3540,3540,3540,53
|
|
20230712,110100,152629450,3540,3540,3540,3540,0
|
|
20230712,110000,152629450,3540,3540,3540,3540,50
|
|
20230712,105900,152452450,3535,3535,3535,3535,0
|
|
20230712,105800,152452450,3535,3535,3535,3535,325
|
|
20230712,105700,151303575,3535,3535,3535,3535,178
|
|
20230712,105600,150674345,3540,3535,3540,3535,2
|
|
20230712,105500,150667270,3535,3540,3540,3535,10
|
|
20230712,105400,150631915,3540,3540,3540,3540,99
|
|
20230712,105300,150281455,3540,3540,3540,3540,39
|
|
20230712,105200,150143395,3535,3540,3540,3535,9
|
|
20230712,105100,150111575,3530,3530,3530,3530,0
|
|
20230712,105000,150111575,3530,3535,3535,3530,190
|
|
20230712,104900,149440810,3535,3535,3535,3535,0
|
|
20230712,104800,149440810,3535,3535,3535,3535,13
|
|
20230712,104700,149394855,3525,3530,3530,3525,2587
|
|
20230712,104600,140268800,3535,3530,3535,3530,552
|
|
20230712,104500,138319890,3535,3535,3535,3535,67
|
|
20230712,104400,138083045,3535,3535,3535,3535,0
|
|
20230712,104300,138083045,3535,3535,3535,3535,0
|
|
20230712,104200,138083045,3535,3535,3535,3535,685
|
|
20230712,104100,135661570,3530,3530,3530,3530,0
|
|
20230712,104000,135661570,3530,3530,3530,3530,0
|
|
20230712,103900,135661570,3530,3530,3530,3530,0
|
|
20230712,103800,135661570,3530,3530,3530,3530,0
|
|
20230712,103700,135661570,3530,3530,3530,3530,600
|
|
20230712,103600,133543570,3530,3530,3530,3530,0
|
|
20230712,103500,133543570,3530,3530,3530,3530,0
|
|
20230712,103400,133543570,3530,3530,3530,3530,617
|
|
20230712,103300,131365560,3535,3535,3535,3535,0
|
|
20230712,103200,131365560,3535,3535,3535,3535,517
|
|
20230712,103100,129537965,3530,3530,3530,3530,890
|
|
20230712,103000,126396265,3535,3535,3535,3535,25
|
|
20230712,102900,126307890,3535,3535,3535,3535,0
|
|
20230712,102800,126307890,3535,3540,3540,3535,44
|
|
20230712,102700,126152300,3535,3535,3535,3535,147
|
|
20230712,102600,125632655,3535,3535,3535,3535,2786
|
|
20230712,102500,115784145,3540,3540,3540,3540,4108
|
|
20230712,102400,101241825,3545,3545,3545,3545,116
|
|
20230712,102300,100830605,3545,3545,3545,3545,37
|
|
20230712,102200,100699440,3545,3545,3545,3545,401
|
|
20230712,102100,99277895,3545,3550,3550,3545,462
|
|
20230712,102000,97639165,3555,3555,3555,3555,20
|
|
20230712,101900,97568065,3555,3555,3555,3555,1
|
|
20230712,101800,97564510,3555,3555,3555,3555,0
|
|
20230712,101700,97564510,3555,3555,3555,3555,15
|
|
20230712,101600,97511185,3555,3555,3555,3555,110
|
|
20230712,101500,97120135,3555,3545,3555,3545,146
|
|
20230712,101400,96602515,3545,3545,3545,3545,188
|
|
20230712,101300,95936055,3545,3555,3555,3545,520
|
|
20230712,101200,94091615,3555,3555,3555,3555,10
|
|
20230712,101100,94056065,3555,3555,3555,3555,0
|
|
20230712,101000,94056065,3555,3555,3555,3555,5
|
|
20230712,100900,94038290,3555,3555,3555,3555,20
|
|
20230712,100800,93967190,3555,3555,3555,3555,0
|
|
20230712,100700,93967190,3555,3555,3555,3545,3094
|
|
20230712,100600,82993090,3555,3555,3555,3555,0
|
|
20230712,100500,82993090,3555,3555,3555,3555,0
|
|
20230712,100400,82993090,3555,3555,3555,3555,0
|
|
20230712,100300,82993090,3555,3555,3555,3555,0
|
|
20230712,100200,82993090,3555,3555,3555,3555,0
|
|
20230712,100100,82993090,3555,3555,3555,3555,295
|
|
20230712,100000,81944365,3560,3565,3565,3560,646
|
|
20230712,095900,79644120,3565,3570,3570,3565,108
|
|
20230712,095800,79259085,3575,3570,3575,3570,84
|
|
20230712,095700,78959155,3570,3570,3570,3570,206
|
|
20230712,095600,78223735,3570,3565,3570,3565,2
|
|
20230712,095500,78216600,3570,3570,3570,3570,0
|
|
20230712,095400,78216600,3570,3570,3570,3570,80
|
|
20230712,095300,77931000,3565,3565,3565,3565,101
|
|
20230712,095200,77570935,3570,3570,3570,3570,12
|
|
20230712,095100,77528095,3560,3560,3560,3560,13
|
|
20230712,095000,77481815,3560,3565,3565,3560,60
|
|
20230712,094900,77267955,3570,3570,3570,3570,0
|
|
20230712,094800,77267955,3570,3570,3570,3570,0
|
|
20230712,094700,77267955,3570,3570,3570,3570,32
|
|
20230712,094600,77153715,3570,3570,3570,3570,49
|
|
20230712,094500,76978785,3570,3560,3570,3560,94
|
|
20230712,094400,76643435,3560,3560,3565,3560,2518
|
|
20230712,094300,67679350,3565,3565,3565,3565,569
|
|
20230712,094200,65650865,3565,3565,3565,3565,138
|
|
20230712,094100,65158895,3570,3570,3570,3570,104
|
|
20230712,094000,64787615,3570,3570,3570,3570,125
|
|
20230712,093900,64341365,3570,3570,3570,3570,33
|
|
20230712,093800,64223555,3575,3575,3575,3575,5
|
|
20230712,093700,64205680,3575,3575,3575,3575,1
|
|
20230712,093600,64202105,3575,3575,3575,3575,20
|
|
20230712,093500,64130605,3575,3575,3575,3575,2
|
|
20230712,093400,64123455,3570,3575,3575,3570,3114
|
|
20230712,093300,53005975,3575,3575,3575,3575,1253
|
|
20230712,093200,48526500,3575,3570,3575,3570,49
|
|
20230712,093100,48351415,3570,3580,3580,3570,2391
|
|
20230712,093000,39806850,3580,3580,3580,3580,33
|
|
20230712,092900,39688710,3580,3580,3580,3575,67
|
|
20230712,092800,39449020,3585,3600,3600,3585,1513
|
|
20230712,092700,34024840,3590,3590,3590,3590,134
|
|
20230712,092600,33543780,3590,3590,3590,3590,22
|
|
20230712,092500,33464800,3590,3580,3590,3580,2
|
|
20230712,092400,33457630,3580,3590,3590,3580,673
|
|
20230712,092300,31048240,3580,3580,3580,3580,15
|
|
20230712,092200,30994540,3580,3610,3610,3580,3400
|
|
20230712,092100,18786095,3610,3600,3615,3600,38
|
|
20230712,092000,18648865,3600,3605,3605,3600,72
|
|
20230712,091900,18389660,3605,3605,3605,3600,2960
|
|
20230712,091800,7733090,3605,3615,3615,3605,188
|
|
20230712,091700,7054410,3615,3615,3615,3615,10
|
|
20230712,091600,7018260,3615,3615,3615,3615,134
|
|
20230712,091500,6533850,3615,3610,3615,3610,20
|
|
20230712,091400,6461645,3610,3610,3610,3610,112
|
|
20230712,091300,6057325,3610,3610,3610,3610,8
|
|
20230712,091200,6028445,3610,3615,3615,3610,247
|
|
20230712,091100,5136605,3615,3615,3615,3615,8
|
|
20230712,091000,5107685,3620,3610,3620,3610,393
|
|
20230712,090900,3688945,3610,3615,3615,3610,8
|
|
20230712,090800,3660060,3610,3615,3615,3610,230
|
|
20230712,090700,2829615,3615,3615,3615,3615,13
|
|
20230712,090600,2782620,3620,3620,3620,3620,7
|
|
20230712,090500,2757280,3620,3615,3620,3615,21
|
|
20230712,090400,2681325,3615,3610,3615,3610,12
|
|
20230712,090300,2637960,3610,3610,3610,3610,4
|
|
20230712,090200,2623520,3600,3615,3615,3600,317
|
|
20230712,090100,1479620,3600,3610,3610,3600,52
|
|
20230712,090000,1292400,3600,3600,3600,3600,359
|