617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191400,562803325,3640,3640,3640,3640,2459
|
|
20230712,191300,562803325,3640,3640,3640,3640,0
|
|
20230712,191200,562803325,3640,3640,3640,3640,0
|
|
20230712,191100,562803325,3640,3640,3640,3640,0
|
|
20230712,191000,562803325,3640,3640,3640,3640,0
|
|
20230712,190900,562803325,3640,3640,3640,3640,0
|
|
20230712,190800,562803325,3640,3640,3640,3640,0
|
|
20230712,190700,562803325,3640,3640,3640,3640,0
|
|
20230712,190600,562803325,3640,3640,3640,3640,0
|
|
20230712,190500,562803325,3640,3640,3640,3640,0
|
|
20230712,190400,562803325,3640,3640,3640,3640,0
|
|
20230712,190300,562803325,3640,3640,3640,3640,0
|
|
20230712,190200,562803325,3640,3640,3640,3640,0
|
|
20230712,190100,562803325,3640,3640,3640,3640,0
|
|
20230712,190000,562803325,3640,3640,3640,3640,0
|
|
20230712,185900,562803325,3640,3640,3640,3640,0
|
|
20230712,185800,562803325,3640,3640,3640,3640,0
|
|
20230712,185700,562803325,3640,3640,3640,3640,0
|
|
20230712,185600,562803325,3640,3640,3640,3640,0
|
|
20230712,185500,562803325,3640,3640,3640,3640,0
|
|
20230712,185400,562803325,3640,3640,3640,3640,0
|
|
20230712,185300,562803325,3640,3640,3640,3640,0
|
|
20230712,185200,562803325,3640,3640,3640,3640,0
|
|
20230712,185100,562803325,3640,3640,3640,3640,0
|
|
20230712,185000,562803325,3640,3640,3640,3640,0
|
|
20230712,184900,562803325,3640,3640,3640,3640,0
|
|
20230712,184800,562803325,3640,3640,3640,3640,0
|
|
20230712,184700,562803325,3640,3640,3640,3640,0
|
|
20230712,184600,562803325,3640,3640,3640,3640,0
|
|
20230712,184500,562803325,3640,3640,3640,3640,0
|
|
20230712,184400,562803325,3640,3640,3640,3640,2459
|
|
20230712,184300,562803325,3640,3640,3640,3640,0
|
|
20230712,184200,562803325,3640,3640,3640,3640,0
|
|
20230712,184100,562803325,3640,3640,3640,3640,0
|
|
20230712,184000,562803325,3640,3640,3640,3640,0
|
|
20230712,183900,562803325,3640,3640,3640,3640,0
|
|
20230712,183800,562803325,3640,3640,3640,3640,0
|
|
20230712,183700,562803325,3640,3640,3640,3640,0
|
|
20230712,183600,562803325,3640,3640,3640,3640,0
|
|
20230712,183500,562803325,3640,3640,3640,3640,0
|
|
20230712,183400,562803325,3640,3640,3640,3640,0
|
|
20230712,183300,562803325,3640,3640,3640,3640,0
|
|
20230712,183200,562803325,3640,3640,3640,3640,0
|
|
20230712,183100,562803325,3640,3640,3640,3640,0
|
|
20230712,183000,562803325,3640,3640,3640,3640,0
|
|
20230712,182900,562803325,3640,3640,3640,3640,0
|
|
20230712,182800,562803325,3640,3640,3640,3640,0
|
|
20230712,182700,562803325,3640,3640,3640,3640,0
|
|
20230712,182600,562803325,3640,3640,3640,3640,0
|
|
20230712,182500,562803325,3640,3640,3640,3640,0
|
|
20230712,182400,562803325,3640,3640,3640,3640,0
|
|
20230712,182300,562803325,3640,3640,3640,3640,0
|
|
20230712,182200,562803325,3640,3640,3640,3640,0
|
|
20230712,182100,562803325,3640,3640,3640,3640,0
|
|
20230712,182000,562803325,3640,3640,3640,3640,0
|
|
20230712,181900,562803325,3640,3640,3640,3640,0
|
|
20230712,181800,562803325,3640,3640,3640,3640,0
|
|
20230712,181700,562803325,3640,3640,3640,3640,0
|
|
20230712,181600,562803325,3640,3640,3640,3640,0
|
|
20230712,181500,562803325,3640,3640,3640,3640,0
|
|
20230712,181400,562803325,3640,3640,3640,3640,2459
|
|
20230712,181300,562803325,3640,3640,3640,3640,0
|
|
20230712,181200,562803325,3640,3640,3640,3640,0
|
|
20230712,181100,562803325,3640,3640,3640,3640,0
|
|
20230712,181000,562803325,3640,3640,3640,3640,0
|
|
20230712,180900,562803325,3640,3640,3640,3640,0
|
|
20230712,180800,562803325,3640,3640,3640,3640,0
|
|
20230712,180700,562803325,3640,3640,3640,3640,0
|
|
20230712,180600,562803325,3640,3640,3640,3640,0
|
|
20230712,180500,562803325,3640,3640,3640,3640,0
|
|
20230712,180400,562803325,3640,3640,3640,3640,0
|
|
20230712,180300,562803325,3640,3640,3640,3640,0
|
|
20230712,180200,562803325,3640,3640,3640,3640,0
|
|
20230712,180100,562803325,3640,3640,3640,3640,0
|
|
20230712,180000,562803325,3640,3640,3640,3640,0
|
|
20230712,175900,562803325,3640,3640,3640,3640,0
|
|
20230712,175800,562803325,3640,3640,3640,3640,0
|
|
20230712,175700,562803325,3640,3640,3640,3640,0
|
|
20230712,175600,562803325,3640,3640,3640,3640,0
|
|
20230712,175500,562803325,3640,3640,3640,3640,0
|
|
20230712,175400,562803325,3640,3640,3640,3640,0
|
|
20230712,175300,562803325,3640,3640,3640,3640,0
|
|
20230712,175200,562803325,3640,3640,3640,3640,0
|
|
20230712,175100,562803325,3640,3640,3640,3640,0
|
|
20230712,175000,562803325,3640,3640,3640,3640,0
|
|
20230712,174900,562803325,3640,3640,3640,3640,0
|
|
20230712,174800,562803325,3640,3640,3640,3640,0
|
|
20230712,174700,562803325,3640,3640,3640,3640,0
|
|
20230712,174600,562803325,3640,3640,3640,3640,0
|
|
20230712,174500,562803325,3640,3640,3640,3640,0
|
|
20230712,174400,562803325,3640,3640,3640,3640,2459
|
|
20230712,174300,562803325,3640,3640,3640,3640,0
|
|
20230712,174200,562803325,3640,3640,3640,3640,0
|
|
20230712,174100,562803325,3640,3640,3640,3640,0
|
|
20230712,174000,562803325,3640,3640,3640,3640,0
|
|
20230712,173900,562803325,3640,3640,3640,3640,0
|
|
20230712,173800,562803325,3640,3640,3640,3640,0
|
|
20230712,173700,562803325,3640,3640,3640,3640,0
|
|
20230712,173600,562803325,3640,3640,3640,3640,0
|
|
20230712,173500,562803325,3640,3640,3640,3640,0
|
|
20230712,173400,562803325,3640,3640,3640,3640,0
|
|
20230712,173300,562803325,3640,3640,3640,3640,0
|
|
20230712,173200,562803325,3640,3640,3640,3640,0
|
|
20230712,173100,562803325,3640,3640,3640,3640,0
|
|
20230712,173000,562803325,3640,3640,3640,3640,0
|
|
20230712,172900,562803325,3640,3640,3640,3640,0
|
|
20230712,172800,562803325,3640,3640,3640,3640,0
|
|
20230712,172700,562803325,3640,3640,3640,3640,0
|
|
20230712,172600,562803325,3640,3640,3640,3640,0
|
|
20230712,172500,562803325,3640,3640,3640,3640,0
|
|
20230712,172400,562803325,3640,3640,3640,3640,0
|
|
20230712,172300,562803325,3640,3640,3640,3640,0
|
|
20230712,172200,562803325,3640,3640,3640,3640,0
|
|
20230712,172100,562803325,3640,3640,3640,3640,0
|
|
20230712,172000,562803325,3640,3640,3640,3640,0
|
|
20230712,171900,562803325,3640,3640,3640,3640,0
|
|
20230712,171800,562803325,3640,3640,3640,3640,0
|
|
20230712,171700,562803325,3640,3640,3640,3640,0
|
|
20230712,171600,562803325,3640,3640,3640,3640,0
|
|
20230712,171500,562803325,3640,3640,3640,3640,0
|
|
20230712,171400,562803325,3640,3640,3640,3640,2459
|
|
20230712,171300,562803325,3640,3640,3640,3640,0
|
|
20230712,171200,562803325,3640,3640,3640,3640,0
|
|
20230712,171100,562803325,3640,3640,3640,3640,0
|
|
20230712,171000,562803325,3640,3640,3640,3640,0
|
|
20230712,170900,562803325,3640,3640,3640,3640,0
|
|
20230712,170800,562803325,3640,3640,3640,3640,0
|
|
20230712,170700,562803325,3640,3640,3640,3640,0
|
|
20230712,170600,562803325,3640,3640,3640,3640,0
|
|
20230712,170500,562803325,3640,3640,3640,3640,0
|
|
20230712,170400,562803325,3640,3640,3640,3640,0
|
|
20230712,170300,562803325,3640,3640,3640,3640,0
|
|
20230712,170200,562803325,3640,3640,3640,3640,0
|
|
20230712,170100,562803325,3640,3640,3640,3640,0
|
|
20230712,170000,562803325,3640,3640,3640,3640,0
|
|
20230712,165900,562803325,3640,3640,3640,3640,0
|
|
20230712,165800,562803325,3640,3640,3640,3640,0
|
|
20230712,165700,562803325,3640,3640,3640,3640,0
|
|
20230712,165600,562803325,3640,3640,3640,3640,0
|
|
20230712,165500,562803325,3640,3640,3640,3640,0
|
|
20230712,165400,562803325,3640,3640,3640,3640,0
|
|
20230712,165300,562803325,3640,3640,3640,3640,0
|
|
20230712,165200,562803325,3640,3640,3640,3640,0
|
|
20230712,165100,562803325,3640,3640,3640,3640,0
|
|
20230712,165000,562803325,3640,3640,3640,3640,0
|
|
20230712,164900,562803325,3640,3640,3640,3640,0
|
|
20230712,164800,562803325,3640,3640,3640,3640,0
|
|
20230712,164700,562803325,3640,3640,3640,3640,0
|
|
20230712,164600,562803325,3640,3640,3640,3640,0
|
|
20230712,164500,562803325,3640,3640,3640,3640,0
|
|
20230712,164400,562803325,3640,3640,3640,3640,2459
|
|
20230712,164300,562803325,3640,3640,3640,3640,0
|
|
20230712,164200,562803325,3640,3640,3640,3640,0
|
|
20230712,164100,562803325,3640,3640,3640,3640,0
|
|
20230712,164000,562803325,3640,3640,3640,3640,0
|
|
20230712,163900,562803325,3640,3640,3640,3640,0
|
|
20230712,163800,562803325,3640,3640,3640,3640,0
|
|
20230712,163700,562803325,3640,3640,3640,3640,0
|
|
20230712,163600,562803325,3640,3640,3640,3640,0
|
|
20230712,163500,562803325,3640,3640,3640,3640,0
|
|
20230712,163400,562803325,3640,3640,3640,3640,0
|
|
20230712,163300,562803325,3640,3640,3640,3640,0
|
|
20230712,163200,562803325,3640,3640,3640,3640,0
|
|
20230712,163100,562803325,3640,3640,3640,3640,0
|
|
20230712,163000,562803325,3640,3640,3640,3640,0
|
|
20230712,162900,562803325,3640,3640,3640,3640,0
|
|
20230712,162800,562803325,3640,3640,3640,3640,0
|
|
20230712,162700,562803325,3640,3640,3640,3640,0
|
|
20230712,162600,562803325,3640,3640,3640,3640,0
|
|
20230712,162500,562803325,3640,3640,3640,3640,0
|
|
20230712,162400,562803325,3640,3640,3640,3640,0
|
|
20230712,162300,562803325,3640,3640,3640,3640,0
|
|
20230712,162200,562803325,3640,3640,3640,3640,0
|
|
20230712,162100,562803325,3640,3640,3640,3640,0
|
|
20230712,162000,562803325,3640,3640,3640,3640,0
|
|
20230712,161900,562803325,3640,3640,3640,3640,0
|
|
20230712,161800,562803325,3640,3640,3640,3640,0
|
|
20230712,161700,562803325,3640,3640,3640,3640,0
|
|
20230712,161600,562803325,3640,3640,3640,3640,0
|
|
20230712,161500,562803325,3640,3640,3640,3640,0
|
|
20230712,161400,562803325,3640,3640,3640,3640,2459
|
|
20230712,161300,562803325,3640,3640,3640,3640,0
|
|
20230712,161200,562803325,3640,3640,3640,3640,0
|
|
20230712,161100,562803325,3640,3640,3640,3640,0
|
|
20230712,161000,562803325,3640,3640,3640,3640,0
|
|
20230712,160900,562803325,3640,3640,3640,3640,0
|
|
20230712,160800,562803325,3640,3640,3640,3640,0
|
|
20230712,160700,562803325,3640,3640,3640,3640,0
|
|
20230712,160600,562803325,3640,3640,3640,3640,0
|
|
20230712,160500,562803325,3640,3640,3640,3640,0
|
|
20230712,160400,562803325,3640,3640,3640,3640,0
|
|
20230712,160300,562803325,3640,3640,3640,3640,0
|
|
20230712,160200,562803325,3640,3640,3640,3640,0
|
|
20230712,160100,562803325,3640,3640,3640,3640,0
|
|
20230712,160000,562803325,3640,3640,3640,3640,0
|
|
20230712,155900,562803325,3640,3640,3640,3640,0
|
|
20230712,155800,562803325,3640,3640,3640,3640,0
|
|
20230712,155700,562803325,3640,3640,3640,3640,0
|
|
20230712,155600,562803325,3640,3640,3640,3640,0
|
|
20230712,155500,562803325,3640,3640,3640,3640,0
|
|
20230712,155400,562803325,3640,3640,3640,3640,0
|
|
20230712,155300,562803325,3640,3640,3640,3640,0
|
|
20230712,155200,562803325,3640,3640,3640,3640,0
|
|
20230712,155100,562803325,3640,3640,3640,3640,0
|
|
20230712,155000,562803325,3640,3640,3640,3640,0
|
|
20230712,154900,562803325,3640,3640,3640,3640,0
|
|
20230712,154800,562803325,3640,3640,3640,3640,0
|
|
20230712,154700,562803325,3640,3640,3640,3640,0
|
|
20230712,154600,562803325,3640,3640,3640,3640,0
|
|
20230712,154500,562803325,3640,3640,3640,3640,0
|
|
20230712,154400,562803325,3640,3640,3640,3640,2459
|
|
20230712,154300,562803325,3640,3640,3640,3640,0
|
|
20230712,154200,562803325,3640,3640,3640,3640,0
|
|
20230712,154100,562803325,3640,3640,3640,3640,0
|
|
20230712,154000,562803325,3640,3640,3640,3640,0
|
|
20230712,153900,562803325,3640,3640,3640,3640,0
|
|
20230712,153800,562803325,3640,3640,3640,3640,0
|
|
20230712,153700,562803325,3640,3640,3640,3640,0
|
|
20230712,153600,562803325,3640,3640,3640,3640,0
|
|
20230712,153500,562803325,3640,3640,3640,3640,0
|
|
20230712,153400,562803325,3640,3640,3640,3640,0
|
|
20230712,153300,562803325,3640,3640,3640,3640,0
|
|
20230712,153200,562803325,3640,3640,3640,3640,0
|
|
20230712,153100,562803325,3640,3640,3640,3640,0
|
|
20230712,153000,562803325,3640,3640,3640,3640,2459
|
|
20230712,152900,553852565,3630,3630,3630,3630,0
|
|
20230712,152800,553852565,3630,3630,3630,3630,0
|
|
20230712,152700,553852565,3630,3630,3630,3630,0
|
|
20230712,152600,553852565,3630,3630,3630,3630,0
|
|
20230712,152500,553852565,3630,3630,3630,3630,0
|
|
20230712,152400,553852565,3630,3630,3630,3630,0
|
|
20230712,152300,553852565,3630,3630,3630,3630,0
|
|
20230712,152200,553852565,3630,3630,3630,3630,0
|
|
20230712,152100,553852565,3630,3630,3630,3630,0
|
|
20230712,152000,553852565,3630,3630,3630,3630,0
|
|
20230712,151900,553852565,3630,3630,3630,3625,393
|
|
20230712,151800,552426025,3635,3635,3635,3635,343
|
|
20230712,151700,551179220,3635,3625,3635,3610,2268
|
|
20230712,151600,542967840,3635,3625,3635,3620,1219
|
|
20230712,151500,538549475,3635,3630,3635,3620,481
|
|
20230712,151400,536805265,3640,3635,3640,3635,106
|
|
20230712,151300,536419950,3635,3635,3635,3635,11
|
|
20230712,151200,536379965,3640,3640,3640,3640,0
|
|
20230712,151100,536379965,3640,3635,3640,3620,651
|
|
20230712,151000,534015595,3620,3640,3640,3620,1087
|
|
20230712,150900,530079280,3640,3630,3640,3630,2631
|
|
20230712,150800,520528730,3640,3640,3640,3625,154
|
|
20230712,150700,519970405,3635,3640,3640,3635,3
|
|
20230712,150600,519959490,3640,3645,3645,3640,73
|
|
20230712,150500,519693510,3645,3645,3645,3645,173
|
|
20230712,150400,519062925,3650,3650,3650,3650,0
|
|
20230712,150300,519062925,3650,3640,3650,3620,934
|
|
20230712,150200,515671405,3645,3645,3645,3645,0
|
|
20230712,150100,515671405,3645,3635,3645,3635,26
|
|
20230712,150000,515576865,3645,3640,3645,3635,118
|
|
20230712,145900,515147370,3645,3645,3645,3645,1
|
|
20230712,145800,515143725,3650,3640,3650,3640,56
|
|
20230712,145700,514939825,3650,3650,3650,3620,1000
|
|
20230712,145600,511309750,3650,3645,3650,3645,1141
|
|
20230712,145500,507150785,3650,3650,3650,3650,234
|
|
20230712,145400,506296685,3660,3660,3660,3660,0
|
|
20230712,145300,506296685,3660,3655,3660,3650,320
|
|
20230712,145200,505127565,3660,3650,3660,3650,1677
|
|
20230712,145100,499006435,3650,3665,3665,3650,633
|
|
20230712,145000,496688520,3660,3660,3660,3660,295
|
|
20230712,144900,495608820,3660,3660,3665,3660,1820
|
|
20230712,144800,488944355,3660,3650,3665,3650,431
|
|
20230712,144700,487369005,3650,3660,3665,3650,864
|
|
20230712,144600,484213975,3665,3665,3665,3645,131
|
|
20230712,144500,483734695,3665,3665,3665,3645,248
|
|
20230712,144400,482826035,3665,3655,3665,3655,3537
|
|
20230712,144300,469872785,3655,3640,3660,3640,957
|
|
20230712,144200,466379535,3660,3645,3660,3645,7789
|
|
20230712,144100,437921690,3645,3645,3650,3635,2875
|
|
20230712,144000,427442810,3645,3625,3645,3625,5190
|
|
20230712,143900,408556595,3625,3635,3635,3625,23
|
|
20230712,143800,408473105,3635,3620,3635,3620,1618
|
|
20230712,143700,402602780,3620,3610,3620,3610,1914
|
|
20230712,143600,395693130,3610,3615,3615,3610,471
|
|
20230712,143500,393991955,3615,3620,3625,3615,459
|
|
20230712,143400,392329690,3625,3630,3630,3625,9
|
|
20230712,143300,392297045,3630,3610,3630,3610,3350
|
|
20230712,143200,380178425,3610,3620,3620,3610,569
|
|
20230712,143100,378124285,3625,3610,3625,3610,32
|
|
20230712,143000,378008735,3630,3620,3630,3610,54
|
|
20230712,142900,377813355,3630,3635,3635,3620,310
|
|
20230712,142800,376690005,3620,3625,3635,3620,4670
|
|
20230712,142700,359760585,3625,3605,3625,3605,3535
|
|
20230712,142600,346982850,3605,3605,3605,3605,1049
|
|
20230712,142500,343201205,3605,3585,3605,3585,104
|
|
20230712,142400,342828285,3590,3600,3605,3590,368
|
|
20230712,142300,341503855,3600,3605,3605,3600,25
|
|
20230712,142200,341413745,3605,3605,3605,3590,2381
|
|
20230712,142100,332830255,3605,3600,3605,3600,551
|
|
20230712,142000,330845900,3600,3600,3600,3600,0
|
|
20230712,141900,330845900,3600,3600,3605,3600,596
|
|
20230712,141800,328699815,3605,3600,3605,3595,436
|
|
20230712,141700,327130075,3600,3585,3600,3585,8771
|
|
20230712,141600,295603305,3580,3580,3580,3580,1416
|
|
20230712,141500,290534025,3580,3580,3580,3580,0
|
|
20230712,141400,290534025,3580,3580,3580,3580,100
|
|
20230712,141300,290176025,3580,3560,3580,3560,2863
|
|
20230712,141200,279963820,3555,3555,3555,3555,200
|
|
20230712,141100,279252820,3560,3555,3560,3555,615
|
|
20230712,141000,277064185,3555,3555,3555,3555,738
|
|
20230712,140900,274440595,3555,3555,3555,3555,1
|
|
20230712,140800,274437040,3545,3545,3545,3545,0
|
|
20230712,140700,274437040,3545,3545,3545,3545,900
|
|
20230712,140600,271246540,3560,3560,3560,3560,1
|
|
20230712,140500,271242980,3550,3550,3550,3550,309
|
|
20230712,140400,270146030,3555,3555,3555,3555,7
|
|
20230712,140300,270121145,3555,3550,3555,3550,78
|
|
20230712,140200,269844050,3555,3555,3555,3555,130
|
|
20230712,140100,269381900,3555,3555,3555,3555,951
|
|
20230712,140000,266001095,3555,3560,3560,3555,55
|
|
20230712,135900,265805545,3560,3560,3560,3560,0
|
|
20230712,135800,265805545,3560,3560,3560,3560,0
|
|
20230712,135700,265805545,3560,3560,3560,3560,33
|
|
20230712,135600,265688065,3560,3560,3560,3560,0
|
|
20230712,135500,265688065,3560,3560,3560,3560,1
|
|
20230712,135400,265684505,3550,3550,3550,3550,0
|
|
20230712,135300,265684505,3550,3550,3550,3550,0
|
|
20230712,135200,265684505,3550,3555,3555,3550,500
|
|
20230712,135100,263907670,3555,3555,3555,3555,0
|
|
20230712,135000,263907670,3555,3555,3555,3555,0
|
|
20230712,134900,263907670,3555,3555,3555,3555,0
|
|
20230712,134800,263907670,3555,3555,3555,3555,0
|
|
20230712,134700,263907670,3555,3555,3555,3555,0
|
|
20230712,134600,263907670,3555,3555,3555,3555,0
|
|
20230712,134500,263907670,3555,3555,3555,3555,0
|
|
20230712,134400,263907670,3555,3555,3555,3555,0
|
|
20230712,134300,263907670,3555,3555,3555,3555,246
|
|
20230712,134200,263033140,3550,3550,3550,3550,0
|
|
20230712,134100,263033140,3550,3550,3550,3550,0
|
|
20230712,134000,263033140,3550,3550,3550,3550,0
|
|
20230712,133900,263033140,3550,3550,3550,3550,0
|
|
20230712,133800,263033140,3550,3550,3550,3550,0
|
|
20230712,133700,263033140,3550,3550,3550,3550,0
|
|
20230712,133600,263033140,3550,3550,3550,3550,0
|
|
20230712,133500,263033140,3550,3550,3550,3550,0
|
|
20230712,133400,263033140,3550,3550,3550,3550,100
|
|
20230712,133300,262678140,3545,3545,3545,3545,0
|
|
20230712,133200,262678140,3545,3545,3545,3545,100
|
|
20230712,133100,262323640,3555,3555,3555,3555,0
|
|
20230712,133000,262323640,3555,3555,3555,3555,0
|
|
20230712,132900,262323640,3555,3555,3555,3555,0
|
|
20230712,132800,262323640,3555,3555,3555,3555,155
|
|
20230712,132700,261772615,3545,3545,3545,3545,0
|
|
20230712,132600,261772615,3545,3545,3545,3545,0
|
|
20230712,132500,261772615,3545,3545,3545,3545,0
|
|
20230712,132400,261772615,3545,3545,3545,3545,0
|
|
20230712,132300,261772615,3545,3545,3545,3545,100
|
|
20230712,132200,261418115,3560,3560,3560,3560,5
|
|
20230712,132100,261400315,3560,3560,3560,3560,0
|
|
20230712,132000,261400315,3560,3560,3560,3560,0
|
|
20230712,131900,261400315,3560,3555,3560,3555,1000
|
|
20230712,131800,257840725,3545,3545,3545,3545,0
|
|
20230712,131700,257840725,3545,3545,3545,3545,0
|
|
20230712,131600,257840725,3545,3545,3545,3545,800
|
|
20230712,131500,255004725,3555,3555,3555,3555,0
|
|
20230712,131400,255004725,3555,3555,3555,3555,0
|
|
20230712,131300,255004725,3555,3555,3555,3555,0
|
|
20230712,131200,255004725,3555,3555,3555,3555,509
|
|
20230712,131100,253195230,3555,3555,3555,3555,0
|
|
20230712,131000,253195230,3555,3555,3555,3555,0
|
|
20230712,130900,253195230,3555,3555,3555,3555,0
|
|
20230712,130800,253195230,3555,3555,3555,3555,0
|
|
20230712,130700,253195230,3555,3555,3555,3555,0
|
|
20230712,130600,253195230,3555,3555,3555,3555,204
|
|
20230712,130500,252470010,3555,3555,3555,3555,160
|
|
20230712,130400,251901210,3555,3555,3555,3555,0
|
|
20230712,130300,251901210,3555,3555,3555,3555,178
|
|
20230712,130200,251268420,3545,3545,3545,3545,0
|
|
20230712,130100,251268420,3545,3545,3545,3545,0
|
|
20230712,130000,251268420,3545,3555,3555,3545,1270
|
|
20230712,125900,246763570,3560,3560,3560,3560,0
|
|
20230712,125800,246763570,3560,3555,3560,3540,4676
|
|
20230712,125700,230198625,3560,3560,3560,3560,0
|
|
20230712,125600,230198625,3560,3560,3560,3560,1
|
|
20230712,125500,230195065,3560,3550,3560,3545,410
|
|
20230712,125400,228741435,3560,3560,3560,3560,0
|
|
20230712,125300,228741435,3560,3560,3560,3560,0
|
|
20230712,125200,228741435,3560,3560,3560,3560,0
|
|
20230712,125100,228741435,3560,3560,3560,3560,0
|
|
20230712,125000,228741435,3560,3560,3560,3560,0
|
|
20230712,124900,228741435,3560,3560,3560,3560,11
|
|
20230712,124800,228702275,3560,3560,3560,3560,0
|
|
20230712,124700,228702275,3560,3560,3560,3560,0
|
|
20230712,124600,228702275,3560,3560,3560,3560,0
|
|
20230712,124500,228702275,3560,3560,3560,3560,0
|
|
20230712,124400,228702275,3560,3560,3560,3560,138
|
|
20230712,124300,228210995,3550,3550,3550,3550,0
|
|
20230712,124200,228210995,3550,3550,3550,3550,0
|
|
20230712,124100,228210995,3550,3550,3550,3550,0
|
|
20230712,124000,228210995,3550,3550,3550,3550,300
|
|
20230712,123900,227145995,3560,3560,3560,3560,0
|
|
20230712,123800,227145995,3560,3560,3560,3560,0
|
|
20230712,123700,227145995,3560,3560,3560,3560,182
|
|
20230712,123600,226498075,3545,3545,3545,3545,0
|
|
20230712,123500,226498075,3545,3545,3545,3545,0
|
|
20230712,123400,226498075,3545,3545,3545,3545,0
|
|
20230712,123300,226498075,3545,3545,3545,3545,0
|
|
20230712,123200,226498075,3545,3545,3545,3545,11
|
|
20230712,123100,226459080,3560,3560,3560,3560,175
|
|
20230712,123000,225836080,3560,3545,3560,3545,5723
|
|
20230712,122900,205543995,3560,3560,3560,3560,151
|
|
20230712,122800,205006435,3550,3550,3550,3550,45
|
|
20230712,122700,204846685,3550,3550,3550,3550,0
|
|
20230712,122600,204846685,3550,3550,3550,3550,0
|
|
20230712,122500,204846685,3550,3550,3550,3550,0
|
|
20230712,122400,204846685,3550,3550,3550,3550,0
|
|
20230712,122300,204846685,3550,3550,3550,3550,28
|
|
20230712,122200,204747285,3550,3545,3550,3545,13
|
|
20230712,122100,204701150,3550,3550,3550,3550,20
|
|
20230712,122000,204630150,3550,3550,3550,3550,584
|
|
20230712,121900,202556950,3550,3550,3550,3550,0
|
|
20230712,121800,202556950,3550,3550,3550,3550,0
|
|
20230712,121700,202556950,3550,3550,3550,3550,0
|
|
20230712,121600,202556950,3550,3550,3550,3550,1000
|
|
20230712,121500,199006950,3560,3560,3560,3560,3
|
|
20230712,121400,198996270,3560,3560,3560,3560,0
|
|
20230712,121300,198996270,3560,3560,3560,3560,0
|
|
20230712,121200,198996270,3560,3560,3560,3560,0
|
|
20230712,121100,198996270,3560,3560,3560,3560,5
|
|
20230712,121000,198978470,3560,3560,3560,3560,221
|
|
20230712,120900,198191710,3560,3560,3560,3560,0
|
|
20230712,120800,198191710,3560,3560,3560,3560,0
|
|
20230712,120700,198191710,3560,3560,3560,3560,0
|
|
20230712,120600,198191710,3560,3555,3560,3550,2797
|
|
20230712,120500,188259745,3555,3555,3555,3555,0
|
|
20230712,120400,188259745,3555,3555,3555,3555,0
|
|
20230712,120300,188259745,3555,3555,3555,3555,0
|
|
20230712,120200,188259745,3555,3555,3555,3555,0
|
|
20230712,120100,188259745,3555,3560,3560,3555,102
|
|
20230712,120000,187896720,3560,3560,3560,3560,221
|
|
20230712,115900,187109960,3560,3560,3560,3560,3
|
|
20230712,115800,187099280,3555,3555,3555,3555,35
|
|
20230712,115700,186974855,3560,3560,3560,3560,3
|
|
20230712,115600,186964175,3560,3560,3560,3560,0
|
|
20230712,115500,186964175,3560,3560,3560,3555,69
|
|
20230712,115400,186718575,3555,3555,3555,3555,93
|
|
20230712,115300,186387960,3555,3560,3560,3555,83
|
|
20230712,115200,186092645,3565,3565,3565,3565,0
|
|
20230712,115100,186092645,3565,3565,3565,3565,0
|
|
20230712,115000,186092645,3565,3565,3565,3565,0
|
|
20230712,114900,186092645,3565,3565,3565,3565,0
|
|
20230712,114800,186092645,3565,3565,3565,3565,5
|
|
20230712,114700,186074820,3565,3565,3565,3550,16
|
|
20230712,114600,186017795,3565,3565,3565,3565,140
|
|
20230712,114500,185518695,3565,3565,3565,3565,0
|
|
20230712,114400,185518695,3565,3565,3565,3565,0
|
|
20230712,114300,185518695,3565,3565,3565,3565,47
|
|
20230712,114200,185351140,3570,3570,3570,3570,35
|
|
20230712,114100,185226190,3575,3575,3575,3575,0
|
|
20230712,114000,185226190,3575,3575,3575,3575,0
|
|
20230712,113900,185226190,3575,3575,3575,3575,0
|
|
20230712,113800,185226190,3575,3575,3575,3575,0
|
|
20230712,113700,185226190,3575,3575,3575,3575,0
|
|
20230712,113600,185226190,3575,3575,3575,3575,0
|
|
20230712,113500,185226190,3575,3575,3575,3575,10
|
|
20230712,113400,185190440,3575,3575,3575,3575,50
|
|
20230712,113300,185011690,3575,3560,3575,3550,838
|
|
20230712,113200,182030670,3550,3555,3555,3550,262
|
|
20230712,113100,181100530,3550,3550,3550,3550,0
|
|
20230712,113000,181100530,3550,3550,3550,3550,579
|
|
20230712,112900,179045080,3550,3550,3550,3550,0
|
|
20230712,112800,179045080,3550,3550,3550,3550,0
|
|
20230712,112700,179045080,3550,3560,3560,3550,588
|
|
20230712,112600,176951960,3560,3560,3560,3560,0
|
|
20230712,112500,176951960,3560,3560,3560,3560,0
|
|
20230712,112400,176951960,3560,3560,3560,3560,40
|
|
20230712,112300,176809560,3550,3560,3560,3550,22
|
|
20230712,112200,176731430,3560,3550,3560,3550,311
|
|
20230712,112100,175626310,3555,3555,3555,3555,0
|
|
20230712,112000,175626310,3555,3555,3555,3555,0
|
|
20230712,111900,175626310,3555,3555,3555,3555,0
|
|
20230712,111800,175626310,3555,3555,3555,3555,0
|
|
20230712,111700,175626310,3555,3555,3555,3555,7
|
|
20230712,111600,175601425,3555,3555,3555,3550,339
|
|
20230712,111500,174396370,3555,3555,3555,3550,202
|
|
20230712,111400,173678295,3555,3560,3560,3550,11
|
|
20230712,111300,173639210,3555,3555,3555,3555,100
|
|
20230712,111200,173283710,3550,3550,3550,3550,0
|
|
20230712,111100,173283710,3550,3550,3550,3550,4
|
|
20230712,111000,173269510,3550,3560,3560,3550,158
|
|
20230712,110900,172707080,3540,3540,3540,3540,0
|
|
20230712,110800,172707080,3540,3540,3540,3540,0
|
|
20230712,110700,172707080,3540,3540,3540,3540,2
|
|
20230712,110600,172700000,3540,3540,3540,3540,350
|
|
20230712,110500,171461000,3540,3540,3540,3540,0
|
|
20230712,110400,171461000,3540,3540,3540,3540,0
|
|
20230712,110300,171461000,3540,3550,3550,3540,1001
|
|
20230712,110200,167916005,3560,3560,3560,3560,29
|
|
20230712,110100,167812765,3560,3560,3560,3560,0
|
|
20230712,110000,167812765,3560,3560,3560,3560,0
|
|
20230712,105900,167812765,3560,3560,3560,3560,5
|
|
20230712,105800,167794965,3545,3545,3545,3545,0
|
|
20230712,105700,167794965,3545,3545,3545,3545,0
|
|
20230712,105600,167794965,3545,3545,3545,3545,50
|
|
20230712,105500,167617715,3545,3545,3545,3545,0
|
|
20230712,105400,167617715,3545,3545,3545,3545,0
|
|
20230712,105300,167617715,3545,3545,3545,3545,0
|
|
20230712,105200,167617715,3545,3545,3545,3545,157
|
|
20230712,105100,167061150,3545,3545,3545,3545,0
|
|
20230712,105000,167061150,3545,3545,3545,3545,0
|
|
20230712,104900,167061150,3545,3545,3545,3545,0
|
|
20230712,104800,167061150,3545,3550,3550,3545,2431
|
|
20230712,104700,158435100,3550,3550,3550,3550,0
|
|
20230712,104600,158435100,3550,3550,3550,3550,0
|
|
20230712,104500,158435100,3550,3550,3550,3550,1
|
|
20230712,104400,158431550,3560,3560,3560,3560,55
|
|
20230712,104300,158235750,3560,3560,3560,3560,0
|
|
20230712,104200,158235750,3560,3560,3560,3560,89
|
|
20230712,104100,157918910,3560,3560,3560,3560,0
|
|
20230712,104000,157918910,3560,3560,3560,3560,0
|
|
20230712,103900,157918910,3560,3550,3560,3550,2265
|
|
20230712,103800,149874550,3560,3560,3560,3560,0
|
|
20230712,103700,149874550,3560,3560,3560,3560,0
|
|
20230712,103600,149874550,3560,3560,3560,3560,0
|
|
20230712,103500,149874550,3560,3545,3560,3540,1093
|
|
20230712,103400,146002895,3545,3545,3545,3545,0
|
|
20230712,103300,146002895,3545,3545,3545,3545,0
|
|
20230712,103200,146002895,3545,3545,3545,3540,232
|
|
20230712,103100,145180955,3545,3540,3545,3540,101
|
|
20230712,103000,144823410,3545,3545,3545,3545,535
|
|
20230712,102900,142926835,3545,3545,3545,3545,0
|
|
20230712,102800,142926835,3545,3545,3545,3545,0
|
|
20230712,102700,142926835,3545,3550,3550,3545,876
|
|
20230712,102600,139819285,3550,3550,3550,3550,100
|
|
20230712,102500,139464285,3550,3570,3570,3550,210
|
|
20230712,102400,138718585,3570,3570,3570,3570,0
|
|
20230712,102300,138718585,3570,3570,3570,3570,3
|
|
20230712,102200,138707875,3570,3570,3570,3570,0
|
|
20230712,102100,138707875,3570,3570,3570,3570,0
|
|
20230712,102000,138707875,3570,3570,3570,3570,0
|
|
20230712,101900,138707875,3570,3570,3570,3570,0
|
|
20230712,101800,138707875,3570,3570,3570,3570,11
|
|
20230712,101700,138668605,3570,3570,3570,3570,0
|
|
20230712,101600,138668605,3570,3570,3570,3570,10
|
|
20230712,101500,138632905,3575,3545,3575,3545,115
|
|
20230712,101400,138224900,3555,3555,3555,3555,1
|
|
20230712,101300,138221345,3555,3555,3555,3555,0
|
|
20230712,101200,138221345,3555,3560,3560,3555,144
|
|
20230712,101100,137709405,3560,3560,3560,3560,40
|
|
20230712,101000,137567005,3560,3560,3560,3560,0
|
|
20230712,100900,137567005,3560,3560,3560,3560,0
|
|
20230712,100800,137567005,3560,3550,3560,3535,2001
|
|
20230712,100700,130485515,3540,3555,3555,3540,925
|
|
20230712,100600,127201310,3565,3565,3565,3565,1
|
|
20230712,100500,127197745,3555,3555,3555,3555,200
|
|
20230712,100400,126486745,3555,3560,3560,3555,1238
|
|
20230712,100300,122080465,3565,3560,3565,3560,401
|
|
20230712,100200,120652900,3560,3560,3560,3560,5
|
|
20230712,100100,120635100,3560,3560,3560,3560,66
|
|
20230712,100000,120400140,3560,3560,3560,3560,0
|
|
20230712,095900,120400140,3560,3570,3570,3560,505
|
|
20230712,095800,118602225,3565,3565,3565,3565,542
|
|
20230712,095700,116669995,3570,3570,3570,3570,60
|
|
20230712,095600,116455795,3580,3580,3580,3580,0
|
|
20230712,095500,116455795,3580,3580,3580,3580,0
|
|
20230712,095400,116455795,3580,3580,3580,3580,0
|
|
20230712,095300,116455795,3580,3580,3580,3580,1
|
|
20230712,095200,116452215,3580,3580,3580,3580,90
|
|
20230712,095100,116130015,3580,3580,3580,3580,30
|
|
20230712,095000,116022615,3580,3580,3580,3580,555
|
|
20230712,094900,114035715,3580,3570,3580,3570,150
|
|
20230712,094800,113500170,3570,3580,3580,3570,497
|
|
20230712,094700,111724465,3575,3575,3575,3575,0
|
|
20230712,094600,111724465,3575,3575,3575,3575,0
|
|
20230712,094500,111724465,3575,3580,3580,3575,815
|
|
20230712,094400,108810825,3575,3575,3575,3575,120
|
|
20230712,094300,108381825,3575,3575,3575,3575,273
|
|
20230712,094200,107405850,3580,3580,3580,3580,0
|
|
20230712,094100,107405850,3580,3580,3580,3580,0
|
|
20230712,094000,107405850,3580,3580,3580,3575,330
|
|
20230712,093900,106224475,3585,3585,3585,3585,0
|
|
20230712,093800,106224475,3585,3585,3585,3585,0
|
|
20230712,093700,106224475,3585,3585,3585,3585,20
|
|
20230712,093600,106152775,3570,3590,3590,3570,594
|
|
20230712,093500,104032075,3570,3570,3590,3570,3278
|
|
20230712,093400,92286300,3570,3570,3575,3570,369
|
|
20230712,093300,90968965,3560,3565,3565,3560,47
|
|
20230712,093200,90801495,3575,3575,3575,3575,36
|
|
20230712,093100,90672795,3575,3575,3575,3575,11
|
|
20230712,093000,90633470,3575,3570,3575,3570,115
|
|
20230712,092900,90222915,3570,3570,3570,3555,991
|
|
20230712,092800,86699820,3555,3555,3555,3555,96
|
|
20230712,092700,86358540,3575,3570,3575,3570,98
|
|
20230712,092600,86008505,3570,3560,3570,3560,6139
|
|
20230712,092500,64136810,3555,3560,3560,3555,1030
|
|
20230712,092400,60475110,3560,3560,3560,3560,95
|
|
20230712,092300,60136910,3535,3555,3555,3535,1232
|
|
20230712,092200,55758815,3560,3560,3560,3560,0
|
|
20230712,092100,55758815,3560,3570,3570,3560,680
|
|
20230712,092000,53337575,3560,3560,3560,3560,20
|
|
20230712,091900,53266375,3560,3560,3560,3560,5
|
|
20230712,091800,53248575,3570,3570,3570,3570,15
|
|
20230712,091700,53195025,3570,3570,3570,3555,542
|
|
20230712,091600,51260585,3570,3560,3570,3550,248
|
|
20230712,091500,50376285,3560,3555,3560,3555,6000
|
|
20230712,091400,29029215,3560,3560,3560,3555,1628
|
|
20230712,091300,23241155,3560,3555,3560,3555,3245
|
|
20230712,091200,11705175,3555,3555,3555,3555,320
|
|
20230712,091100,10567575,3555,3555,3555,3555,1015
|
|
20230712,091000,6959250,3535,3555,3555,3535,99
|
|
20230712,090900,6608430,3560,3560,3560,3560,0
|
|
20230712,090800,6608430,3560,3560,3560,3560,0
|
|
20230712,090700,6608430,3560,3555,3560,3555,71
|
|
20230712,090600,6355925,3555,3555,3555,3555,0
|
|
20230712,090500,6355925,3555,3555,3555,3555,107
|
|
20230712,090400,5975540,3555,3565,3565,3535,28
|
|
20230712,090300,5876455,3535,3535,3565,3535,494
|
|
20230712,090200,4130130,3540,3580,3580,3540,139
|
|
20230712,090100,3636670,3590,3590,3590,3590,0
|
|
20230712,090000,3636670,3590,3590,3590,3590,1013
|