623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,192000,554677605,3775,3775,3775,3775,12709
|
|
20230712,191900,554677605,3775,3775,3775,3775,0
|
|
20230712,191800,554677605,3775,3775,3775,3775,0
|
|
20230712,191700,554677605,3775,3775,3775,3775,0
|
|
20230712,191600,554677605,3775,3775,3775,3775,0
|
|
20230712,191500,554677605,3775,3775,3775,3775,0
|
|
20230712,191400,554677605,3775,3775,3775,3775,0
|
|
20230712,191300,554677605,3775,3775,3775,3775,0
|
|
20230712,191200,554677605,3775,3775,3775,3775,0
|
|
20230712,191100,554677605,3775,3775,3775,3775,0
|
|
20230712,191000,554677605,3775,3775,3775,3775,0
|
|
20230712,190900,554677605,3775,3775,3775,3775,0
|
|
20230712,190800,554677605,3775,3775,3775,3775,0
|
|
20230712,190700,554677605,3775,3775,3775,3775,0
|
|
20230712,190600,554677605,3775,3775,3775,3775,0
|
|
20230712,190500,554677605,3775,3775,3775,3775,0
|
|
20230712,190400,554677605,3775,3775,3775,3775,0
|
|
20230712,190300,554677605,3775,3775,3775,3775,0
|
|
20230712,190200,554677605,3775,3775,3775,3775,0
|
|
20230712,190100,554677605,3775,3775,3775,3775,0
|
|
20230712,190000,554677605,3775,3775,3775,3775,0
|
|
20230712,185900,554677605,3775,3775,3775,3775,0
|
|
20230712,185800,554677605,3775,3775,3775,3775,0
|
|
20230712,185700,554677605,3775,3775,3775,3775,0
|
|
20230712,185600,554677605,3775,3775,3775,3775,0
|
|
20230712,185500,554677605,3775,3775,3775,3775,0
|
|
20230712,185400,554677605,3775,3775,3775,3775,0
|
|
20230712,185300,554677605,3775,3775,3775,3775,0
|
|
20230712,185200,554677605,3775,3775,3775,3775,0
|
|
20230712,185100,554677605,3775,3775,3775,3775,0
|
|
20230712,185000,554677605,3775,3775,3775,3775,12709
|
|
20230712,184900,554677605,3775,3775,3775,3775,0
|
|
20230712,184800,554677605,3775,3775,3775,3775,0
|
|
20230712,184700,554677605,3775,3775,3775,3775,0
|
|
20230712,184600,554677605,3775,3775,3775,3775,0
|
|
20230712,184500,554677605,3775,3775,3775,3775,0
|
|
20230712,184400,554677605,3775,3775,3775,3775,0
|
|
20230712,184300,554677605,3775,3775,3775,3775,0
|
|
20230712,184200,554677605,3775,3775,3775,3775,0
|
|
20230712,184100,554677605,3775,3775,3775,3775,0
|
|
20230712,184000,554677605,3775,3775,3775,3775,0
|
|
20230712,183900,554677605,3775,3775,3775,3775,0
|
|
20230712,183800,554677605,3775,3775,3775,3775,0
|
|
20230712,183700,554677605,3775,3775,3775,3775,0
|
|
20230712,183600,554677605,3775,3775,3775,3775,0
|
|
20230712,183500,554677605,3775,3775,3775,3775,0
|
|
20230712,183400,554677605,3775,3775,3775,3775,0
|
|
20230712,183300,554677605,3775,3775,3775,3775,0
|
|
20230712,183200,554677605,3775,3775,3775,3775,0
|
|
20230712,183100,554677605,3775,3775,3775,3775,0
|
|
20230712,183000,554677605,3775,3775,3775,3775,0
|
|
20230712,182900,554677605,3775,3775,3775,3775,0
|
|
20230712,182800,554677605,3775,3775,3775,3775,0
|
|
20230712,182700,554677605,3775,3775,3775,3775,0
|
|
20230712,182600,554677605,3775,3775,3775,3775,0
|
|
20230712,182500,554677605,3775,3775,3775,3775,0
|
|
20230712,182400,554677605,3775,3775,3775,3775,0
|
|
20230712,182300,554677605,3775,3775,3775,3775,0
|
|
20230712,182200,554677605,3775,3775,3775,3775,0
|
|
20230712,182100,554677605,3775,3775,3775,3775,0
|
|
20230712,182000,554677605,3775,3775,3775,3775,12709
|
|
20230712,181900,554677605,3775,3775,3775,3775,0
|
|
20230712,181800,554677605,3775,3775,3775,3775,0
|
|
20230712,181700,554677605,3775,3775,3775,3775,0
|
|
20230712,181600,554677605,3775,3775,3775,3775,0
|
|
20230712,181500,554677605,3775,3775,3775,3775,0
|
|
20230712,181400,554677605,3775,3775,3775,3775,0
|
|
20230712,181300,554677605,3775,3775,3775,3775,0
|
|
20230712,181200,554677605,3775,3775,3775,3775,0
|
|
20230712,181100,554677605,3775,3775,3775,3775,0
|
|
20230712,181000,554677605,3775,3775,3775,3775,0
|
|
20230712,180900,554677605,3775,3775,3775,3775,0
|
|
20230712,180800,554677605,3775,3775,3775,3775,0
|
|
20230712,180700,554677605,3775,3775,3775,3775,0
|
|
20230712,180600,554677605,3775,3775,3775,3775,0
|
|
20230712,180500,554677605,3775,3775,3775,3775,0
|
|
20230712,180400,554677605,3775,3775,3775,3775,0
|
|
20230712,180300,554677605,3775,3775,3775,3775,0
|
|
20230712,180200,554677605,3775,3775,3775,3775,0
|
|
20230712,180100,554677605,3775,3775,3775,3775,0
|
|
20230712,180000,554677605,3775,3775,3775,3775,0
|
|
20230712,175900,554677605,3775,3775,3775,3775,0
|
|
20230712,175800,554677605,3775,3775,3775,3775,0
|
|
20230712,175700,554677605,3775,3775,3775,3775,0
|
|
20230712,175600,554677605,3775,3775,3775,3775,0
|
|
20230712,175500,554677605,3775,3775,3775,3775,0
|
|
20230712,175400,554677605,3775,3775,3775,3775,0
|
|
20230712,175300,554677605,3775,3775,3775,3775,0
|
|
20230712,175200,554677605,3775,3775,3775,3775,0
|
|
20230712,175100,554677605,3775,3775,3775,3775,0
|
|
20230712,175000,554677605,3775,3775,3775,3775,12709
|
|
20230712,174900,554677605,3775,3775,3775,3775,0
|
|
20230712,174800,554677605,3775,3775,3775,3775,0
|
|
20230712,174700,554677605,3775,3775,3775,3775,0
|
|
20230712,174600,554677605,3775,3775,3775,3775,0
|
|
20230712,174500,554677605,3775,3775,3775,3775,0
|
|
20230712,174400,554677605,3775,3775,3775,3775,0
|
|
20230712,174300,554677605,3775,3775,3775,3775,0
|
|
20230712,174200,554677605,3775,3775,3775,3775,0
|
|
20230712,174100,554677605,3775,3775,3775,3775,0
|
|
20230712,174000,554677605,3775,3775,3775,3775,0
|
|
20230712,173900,554677605,3775,3775,3775,3775,0
|
|
20230712,173800,554677605,3775,3775,3775,3775,0
|
|
20230712,173700,554677605,3775,3775,3775,3775,0
|
|
20230712,173600,554677605,3775,3775,3775,3775,0
|
|
20230712,173500,554677605,3775,3775,3775,3775,0
|
|
20230712,173400,554677605,3775,3775,3775,3775,0
|
|
20230712,173300,554677605,3775,3775,3775,3775,0
|
|
20230712,173200,554677605,3775,3775,3775,3775,0
|
|
20230712,173100,554677605,3775,3775,3775,3775,0
|
|
20230712,173000,554677605,3775,3775,3775,3775,0
|
|
20230712,172900,554677605,3775,3775,3775,3775,0
|
|
20230712,172800,554677605,3775,3775,3775,3775,0
|
|
20230712,172700,554677605,3775,3775,3775,3775,0
|
|
20230712,172600,554677605,3775,3775,3775,3775,0
|
|
20230712,172500,554677605,3775,3775,3775,3775,0
|
|
20230712,172400,554677605,3775,3775,3775,3775,0
|
|
20230712,172300,554677605,3775,3775,3775,3775,0
|
|
20230712,172200,554677605,3775,3775,3775,3775,0
|
|
20230712,172100,554677605,3775,3775,3775,3775,0
|
|
20230712,172000,554677605,3775,3775,3775,3775,12709
|
|
20230712,171900,554677605,3775,3775,3775,3775,0
|
|
20230712,171800,554677605,3775,3775,3775,3775,0
|
|
20230712,171700,554677605,3775,3775,3775,3775,0
|
|
20230712,171600,554677605,3775,3775,3775,3775,0
|
|
20230712,171500,554677605,3775,3775,3775,3775,0
|
|
20230712,171400,554677605,3775,3775,3775,3775,0
|
|
20230712,171300,554677605,3775,3775,3775,3775,0
|
|
20230712,171200,554677605,3775,3775,3775,3775,0
|
|
20230712,171100,554677605,3775,3775,3775,3775,0
|
|
20230712,171000,554677605,3775,3775,3775,3775,0
|
|
20230712,170900,554677605,3775,3775,3775,3775,0
|
|
20230712,170800,554677605,3775,3775,3775,3775,0
|
|
20230712,170700,554677605,3775,3775,3775,3775,0
|
|
20230712,170600,554677605,3775,3775,3775,3775,0
|
|
20230712,170500,554677605,3775,3775,3775,3775,0
|
|
20230712,170400,554677605,3775,3775,3775,3775,0
|
|
20230712,170300,554677605,3775,3775,3775,3775,0
|
|
20230712,170200,554677605,3775,3775,3775,3775,0
|
|
20230712,170100,554677605,3775,3775,3775,3775,0
|
|
20230712,170000,554677605,3775,3775,3775,3775,0
|
|
20230712,165900,554677605,3775,3775,3775,3775,0
|
|
20230712,165800,554677605,3775,3775,3775,3775,0
|
|
20230712,165700,554677605,3775,3775,3775,3775,0
|
|
20230712,165600,554677605,3775,3775,3775,3775,0
|
|
20230712,165500,554677605,3775,3775,3775,3775,0
|
|
20230712,165400,554677605,3775,3775,3775,3775,0
|
|
20230712,165300,554677605,3775,3775,3775,3775,0
|
|
20230712,165200,554677605,3775,3775,3775,3775,0
|
|
20230712,165100,554677605,3775,3775,3775,3775,0
|
|
20230712,165000,554677605,3775,3775,3775,3775,12709
|
|
20230712,164900,554677605,3775,3775,3775,3775,0
|
|
20230712,164800,554677605,3775,3775,3775,3775,0
|
|
20230712,164700,554677605,3775,3775,3775,3775,0
|
|
20230712,164600,554677605,3775,3775,3775,3775,0
|
|
20230712,164500,554677605,3775,3775,3775,3775,0
|
|
20230712,164400,554677605,3775,3775,3775,3775,0
|
|
20230712,164300,554677605,3775,3775,3775,3775,0
|
|
20230712,164200,554677605,3775,3775,3775,3775,0
|
|
20230712,164100,554677605,3775,3775,3775,3775,0
|
|
20230712,164000,554677605,3775,3775,3775,3775,0
|
|
20230712,163900,554677605,3775,3775,3775,3775,0
|
|
20230712,163800,554677605,3775,3775,3775,3775,0
|
|
20230712,163700,554677605,3775,3775,3775,3775,0
|
|
20230712,163600,554677605,3775,3775,3775,3775,0
|
|
20230712,163500,554677605,3775,3775,3775,3775,0
|
|
20230712,163400,554677605,3775,3775,3775,3775,0
|
|
20230712,163300,554677605,3775,3775,3775,3775,0
|
|
20230712,163200,554677605,3775,3775,3775,3775,0
|
|
20230712,163100,554677605,3775,3775,3775,3775,0
|
|
20230712,163000,554677605,3775,3775,3775,3775,0
|
|
20230712,162900,554677605,3775,3775,3775,3775,0
|
|
20230712,162800,554677605,3775,3775,3775,3775,0
|
|
20230712,162700,554677605,3775,3775,3775,3775,0
|
|
20230712,162600,554677605,3775,3775,3775,3775,0
|
|
20230712,162500,554677605,3775,3775,3775,3775,0
|
|
20230712,162400,554677605,3775,3775,3775,3775,0
|
|
20230712,162300,554677605,3775,3775,3775,3775,0
|
|
20230712,162200,554677605,3775,3775,3775,3775,0
|
|
20230712,162100,554677605,3775,3775,3775,3775,0
|
|
20230712,162000,554677605,3775,3775,3775,3775,12709
|
|
20230712,161900,554677605,3775,3775,3775,3775,0
|
|
20230712,161800,554677605,3775,3775,3775,3775,0
|
|
20230712,161700,554677605,3775,3775,3775,3775,0
|
|
20230712,161600,554677605,3775,3775,3775,3775,0
|
|
20230712,161500,554677605,3775,3775,3775,3775,0
|
|
20230712,161400,554677605,3775,3775,3775,3775,0
|
|
20230712,161300,554677605,3775,3775,3775,3775,0
|
|
20230712,161200,554677605,3775,3775,3775,3775,0
|
|
20230712,161100,554677605,3775,3775,3775,3775,0
|
|
20230712,161000,554677605,3775,3775,3775,3775,0
|
|
20230712,160900,554677605,3775,3775,3775,3775,0
|
|
20230712,160800,554677605,3775,3775,3775,3775,0
|
|
20230712,160700,554677605,3775,3775,3775,3775,0
|
|
20230712,160600,554677605,3775,3775,3775,3775,0
|
|
20230712,160500,554677605,3775,3775,3775,3775,0
|
|
20230712,160400,554677605,3775,3775,3775,3775,0
|
|
20230712,160300,554677605,3775,3775,3775,3775,0
|
|
20230712,160200,554677605,3775,3775,3775,3775,0
|
|
20230712,160100,554677605,3775,3775,3775,3775,0
|
|
20230712,160000,554677605,3775,3775,3775,3775,0
|
|
20230712,155900,554677605,3775,3775,3775,3775,0
|
|
20230712,155800,554677605,3775,3775,3775,3775,0
|
|
20230712,155700,554677605,3775,3775,3775,3775,0
|
|
20230712,155600,554677605,3775,3775,3775,3775,0
|
|
20230712,155500,554677605,3775,3775,3775,3775,0
|
|
20230712,155400,554677605,3775,3775,3775,3775,0
|
|
20230712,155300,554677605,3775,3775,3775,3775,0
|
|
20230712,155200,554677605,3775,3775,3775,3775,0
|
|
20230712,155100,554677605,3775,3775,3775,3775,0
|
|
20230712,155000,554677605,3775,3775,3775,3775,12709
|
|
20230712,154900,554677605,3775,3775,3775,3775,0
|
|
20230712,154800,554677605,3775,3775,3775,3775,0
|
|
20230712,154700,554677605,3775,3775,3775,3775,0
|
|
20230712,154600,554677605,3775,3775,3775,3775,0
|
|
20230712,154500,554677605,3775,3775,3775,3775,0
|
|
20230712,154400,554677605,3775,3775,3775,3775,0
|
|
20230712,154300,554677605,3775,3775,3775,3775,0
|
|
20230712,154200,554677605,3775,3775,3775,3775,0
|
|
20230712,154100,554677605,3775,3775,3775,3775,0
|
|
20230712,154000,554677605,3775,3775,3775,3775,0
|
|
20230712,153900,554677605,3775,3775,3775,3775,0
|
|
20230712,153800,554677605,3775,3775,3775,3775,0
|
|
20230712,153700,554677605,3775,3775,3775,3775,0
|
|
20230712,153600,554677605,3775,3775,3775,3775,0
|
|
20230712,153500,554677605,3775,3775,3775,3775,0
|
|
20230712,153400,554677605,3775,3775,3775,3775,0
|
|
20230712,153300,554677605,3775,3775,3775,3775,0
|
|
20230712,153200,554677605,3775,3775,3775,3775,0
|
|
20230712,153100,554677605,3775,3775,3775,3775,0
|
|
20230712,153000,554677605,3775,3775,3775,3775,12709
|
|
20230712,152900,506701130,3750,3750,3750,3750,0
|
|
20230712,152800,506701130,3750,3750,3750,3750,0
|
|
20230712,152700,506701130,3750,3750,3750,3750,0
|
|
20230712,152600,506701130,3750,3750,3750,3750,0
|
|
20230712,152500,506701130,3750,3750,3750,3750,0
|
|
20230712,152400,506701130,3750,3750,3750,3750,0
|
|
20230712,152300,506701130,3750,3750,3750,3750,0
|
|
20230712,152200,506701130,3750,3750,3750,3750,0
|
|
20230712,152100,506701130,3750,3750,3750,3750,0
|
|
20230712,152000,506701130,3750,3750,3750,3750,0
|
|
20230712,151900,506701130,3750,3750,3755,3750,154
|
|
20230712,151800,506123625,3750,3750,3750,3750,118
|
|
20230712,151700,505681125,3755,3755,3755,3755,0
|
|
20230712,151600,505681125,3755,3755,3755,3750,14
|
|
20230712,151500,505628565,3750,3750,3755,3750,9
|
|
20230712,151400,505594805,3755,3750,3755,3750,17
|
|
20230712,151300,505531000,3755,3755,3755,3755,0
|
|
20230712,151200,505531000,3755,3755,3755,3755,300
|
|
20230712,151100,504404500,3755,3755,3755,3755,3
|
|
20230712,151000,504393235,3755,3750,3755,3745,92
|
|
20230712,150900,504048380,3750,3735,3750,3735,3
|
|
20230712,150800,504037160,3735,3750,3750,3735,5122
|
|
20230712,150700,484829975,3745,3745,3745,3745,0
|
|
20230712,150600,484829975,3745,3745,3745,3745,5
|
|
20230712,150500,484811250,3750,3750,3750,3750,0
|
|
20230712,150400,484811250,3750,3750,3750,3750,0
|
|
20230712,150300,484811250,3750,3750,3750,3750,5
|
|
20230712,150200,484792500,3750,3750,3750,3750,0
|
|
20230712,150100,484792500,3750,3750,3750,3750,262
|
|
20230712,150000,483810000,3745,3740,3745,3740,2414
|
|
20230712,145900,474776490,3745,3745,3745,3745,3
|
|
20230712,145800,474765255,3745,3745,3745,3745,0
|
|
20230712,145700,474765255,3745,3745,3745,3745,20
|
|
20230712,145600,474690355,3740,3740,3740,3740,50
|
|
20230712,145500,474503355,3740,3740,3740,3740,100
|
|
20230712,145400,474129355,3740,3740,3740,3740,0
|
|
20230712,145300,474129355,3740,3740,3740,3740,1782
|
|
20230712,145200,467464675,3740,3740,3740,3740,0
|
|
20230712,145100,467464675,3740,3740,3740,3740,606
|
|
20230712,145000,465198235,3740,3740,3740,3740,0
|
|
20230712,144900,465198235,3740,3740,3740,3740,0
|
|
20230712,144800,465198235,3740,3735,3740,3735,7
|
|
20230712,144700,465172085,3735,3735,3735,3735,0
|
|
20230712,144600,465172085,3735,3735,3735,3735,28
|
|
20230712,144500,465067505,3735,3735,3735,3735,90
|
|
20230712,144400,464731355,3735,3735,3735,3735,0
|
|
20230712,144300,464731355,3735,3735,3735,3735,624
|
|
20230712,144200,462400715,3735,3735,3735,3735,1
|
|
20230712,144100,462396980,3720,3730,3730,3720,14
|
|
20230712,144000,462344890,3715,3735,3735,3715,5257
|
|
20230712,143900,442774830,3735,3740,3740,3735,401
|
|
20230712,143800,441276590,3740,3740,3740,3740,1
|
|
20230712,143700,441272850,3735,3735,3735,3735,78
|
|
20230712,143600,440981520,3735,3735,3735,3735,0
|
|
20230712,143500,440981520,3735,3735,3735,3735,400
|
|
20230712,143400,439487520,3735,3735,3735,3735,10
|
|
20230712,143300,439450170,3735,3735,3735,3735,0
|
|
20230712,143200,439450170,3735,3735,3735,3735,0
|
|
20230712,143100,439450170,3735,3735,3735,3735,58
|
|
20230712,143000,439233540,3735,3735,3735,3735,417
|
|
20230712,142900,437676045,3735,3735,3735,3735,0
|
|
20230712,142800,437676045,3735,3735,3735,3735,318
|
|
20230712,142700,436488315,3740,3735,3740,3735,2
|
|
20230712,142600,436480840,3735,3735,3735,3735,2175
|
|
20230712,142500,428357215,3715,3740,3740,3715,5566
|
|
20230712,142400,407629645,3740,3750,3750,3710,25308
|
|
20230712,142300,313314075,3750,3750,3750,3750,0
|
|
20230712,142200,313314075,3750,3750,3750,3750,181
|
|
20230712,142100,312635325,3755,3750,3755,3750,88
|
|
20230712,142000,312305320,3750,3750,3750,3745,52
|
|
20230712,141900,312110570,3750,3750,3750,3750,0
|
|
20230712,141800,312110570,3750,3750,3750,3750,7
|
|
20230712,141700,312084320,3750,3750,3750,3750,793
|
|
20230712,141600,309110570,3750,3750,3750,3750,0
|
|
20230712,141500,309110570,3750,3750,3750,3750,0
|
|
20230712,141400,309110570,3750,3755,3755,3750,644
|
|
20230712,141300,306693115,3755,3755,3755,3755,0
|
|
20230712,141200,306693115,3755,3755,3755,3755,0
|
|
20230712,141100,306693115,3755,3755,3755,3755,10
|
|
20230712,141000,306655565,3750,3750,3750,3750,0
|
|
20230712,140900,306655565,3750,3750,3750,3750,0
|
|
20230712,140800,306655565,3750,3750,3750,3750,50
|
|
20230712,140700,306468065,3750,3750,3750,3750,74
|
|
20230712,140600,306190565,3755,3755,3755,3755,0
|
|
20230712,140500,306190565,3755,3755,3755,3755,10
|
|
20230712,140400,306153015,3750,3750,3750,3750,0
|
|
20230712,140300,306153015,3750,3750,3750,3750,50
|
|
20230712,140200,305965515,3750,3750,3750,3750,1520
|
|
20230712,140100,300265515,3750,3750,3750,3750,1646
|
|
20230712,140000,294093015,3750,3750,3750,3750,0
|
|
20230712,135900,294093015,3750,3750,3750,3750,3
|
|
20230712,135800,294081765,3745,3745,3745,3745,51
|
|
20230712,135700,293890770,3750,3750,3750,3750,20
|
|
20230712,135600,293815770,3750,3750,3750,3750,1
|
|
20230712,135500,293812020,3735,3750,3750,3735,11684
|
|
20230712,135400,250129630,3750,3750,3750,3750,1
|
|
20230712,135300,250125880,3750,3750,3750,3750,0
|
|
20230712,135200,250125880,3750,3750,3750,3750,540
|
|
20230712,135100,248100880,3755,3755,3755,3755,0
|
|
20230712,135000,248100880,3755,3755,3755,3755,0
|
|
20230712,134900,248100880,3755,3755,3755,3755,5
|
|
20230712,134800,248082105,3755,3755,3755,3755,0
|
|
20230712,134700,248082105,3755,3755,3755,3755,1
|
|
20230712,134600,248078350,3755,3755,3755,3755,5
|
|
20230712,134500,248059575,3755,3755,3755,3755,0
|
|
20230712,134400,248059575,3755,3755,3755,3755,1
|
|
20230712,134300,248055820,3745,3750,3750,3745,5620
|
|
20230712,134200,226997345,3750,3750,3750,3750,244
|
|
20230712,134100,226082345,3755,3755,3755,3755,8
|
|
20230712,134000,226052305,3755,3755,3755,3755,100
|
|
20230712,133900,225676805,3755,3755,3755,3755,5
|
|
20230712,133800,225658030,3755,3755,3755,3755,920
|
|
20230712,133700,222203430,3750,3750,3750,3750,0
|
|
20230712,133600,222203430,3750,3755,3755,3750,6
|
|
20230712,133500,222180905,3755,3755,3755,3755,0
|
|
20230712,133400,222180905,3755,3750,3755,3750,286
|
|
20230712,133300,221108305,3750,3750,3750,3750,0
|
|
20230712,133200,221108305,3750,3750,3750,3750,0
|
|
20230712,133100,221108305,3750,3750,3750,3750,0
|
|
20230712,133000,221108305,3750,3750,3750,3750,490
|
|
20230712,132900,219270805,3750,3750,3750,3750,0
|
|
20230712,132800,219270805,3750,3750,3750,3750,0
|
|
20230712,132700,219270805,3750,3755,3755,3750,8
|
|
20230712,132600,219240795,3755,3755,3755,3755,17
|
|
20230712,132500,219176960,3755,3755,3755,3755,19
|
|
20230712,132400,219105615,3755,3755,3755,3755,0
|
|
20230712,132300,219105615,3755,3750,3755,3750,107
|
|
20230712,132200,218704350,3750,3750,3750,3745,2433
|
|
20230712,132100,209580625,3745,3745,3745,3745,0
|
|
20230712,132000,209580625,3745,3745,3745,3745,8
|
|
20230712,131900,209550665,3750,3750,3750,3750,0
|
|
20230712,131800,209550665,3750,3750,3750,3750,0
|
|
20230712,131700,209550665,3750,3750,3750,3750,2
|
|
20230712,131600,209543165,3750,3750,3750,3750,19
|
|
20230712,131500,209471915,3745,3745,3745,3745,46
|
|
20230712,131400,209299645,3750,3745,3750,3745,162
|
|
20230712,131300,208692930,3745,3745,3745,3745,1000
|
|
20230712,131200,204947930,3750,3750,3750,3750,40
|
|
20230712,131100,204797930,3750,3750,3750,3750,0
|
|
20230712,131000,204797930,3750,3750,3750,3750,0
|
|
20230712,130900,204797930,3750,3750,3750,3750,200
|
|
20230712,130800,204047930,3745,3745,3745,3745,0
|
|
20230712,130700,204047930,3745,3745,3745,3745,0
|
|
20230712,130600,204047930,3745,3750,3750,3745,395
|
|
20230712,130500,202568370,3750,3750,3750,3750,200
|
|
20230712,130400,201818370,3750,3750,3750,3750,11
|
|
20230712,130300,201777120,3745,3745,3745,3745,0
|
|
20230712,130200,201777120,3745,3745,3745,3745,0
|
|
20230712,130100,201777120,3745,3745,3745,3745,0
|
|
20230712,130000,201777120,3745,3745,3745,3745,0
|
|
20230712,125900,201777120,3745,3745,3745,3745,0
|
|
20230712,125800,201777120,3745,3745,3745,3745,132
|
|
20230712,125700,201282780,3745,3745,3745,3745,0
|
|
20230712,125600,201282780,3745,3745,3745,3745,0
|
|
20230712,125500,201282780,3745,3750,3750,3745,1430
|
|
20230712,125400,195925800,3750,3750,3750,3750,100
|
|
20230712,125300,195550800,3750,3750,3750,3750,0
|
|
20230712,125200,195550800,3750,3750,3750,3750,89
|
|
20230712,125100,195217050,3750,3750,3750,3750,130
|
|
20230712,125000,194729550,3750,3750,3750,3750,30
|
|
20230712,124900,194617050,3750,3755,3755,3750,1883
|
|
20230712,124800,187554175,3760,3760,3760,3760,0
|
|
20230712,124700,187554175,3760,3760,3760,3760,133
|
|
20230712,124600,187054095,3755,3755,3755,3755,30
|
|
20230712,124500,186941445,3760,3760,3760,3760,0
|
|
20230712,124400,186941445,3760,3760,3760,3760,0
|
|
20230712,124300,186941445,3760,3760,3760,3760,0
|
|
20230712,124200,186941445,3760,3760,3760,3760,0
|
|
20230712,124100,186941445,3760,3760,3760,3760,4
|
|
20230712,124000,186926405,3755,3755,3755,3755,0
|
|
20230712,123900,186926405,3755,3755,3755,3755,89
|
|
20230712,123800,186592210,3755,3755,3755,3755,0
|
|
20230712,123700,186592210,3755,3755,3755,3755,305
|
|
20230712,123600,185446935,3755,3755,3755,3755,10
|
|
20230712,123500,185409385,3755,3755,3755,3755,3
|
|
20230712,123400,185398120,3755,3755,3755,3755,0
|
|
20230712,123300,185398120,3755,3750,3755,3750,60
|
|
20230712,123200,185173070,3755,3755,3755,3755,1
|
|
20230712,123100,185169315,3750,3750,3750,3750,0
|
|
20230712,123000,185169315,3750,3755,3755,3750,321
|
|
20230712,122900,183965460,3755,3755,3755,3755,0
|
|
20230712,122800,183965460,3755,3755,3755,3755,0
|
|
20230712,122700,183965460,3755,3755,3755,3755,53
|
|
20230712,122600,183766445,3755,3755,3755,3755,0
|
|
20230712,122500,183766445,3755,3755,3755,3755,203
|
|
20230712,122400,183004180,3750,3750,3750,3750,0
|
|
20230712,122300,183004180,3750,3750,3750,3750,0
|
|
20230712,122200,183004180,3750,3750,3750,3750,0
|
|
20230712,122100,183004180,3750,3750,3750,3750,0
|
|
20230712,122000,183004180,3750,3750,3750,3750,0
|
|
20230712,121900,183004180,3750,3750,3750,3750,0
|
|
20230712,121800,183004180,3750,3750,3750,3750,0
|
|
20230712,121700,183004180,3750,3750,3750,3750,0
|
|
20230712,121600,183004180,3750,3750,3750,3750,13
|
|
20230712,121500,182955430,3750,3745,3750,3745,85
|
|
20230712,121400,182636875,3745,3745,3745,3745,75
|
|
20230712,121300,182356000,3750,3745,3750,3745,765
|
|
20230712,121200,179488775,3745,3745,3745,3745,0
|
|
20230712,121100,179488775,3745,3750,3750,3745,400
|
|
20230712,121000,177990750,3745,3750,3750,3745,205
|
|
20230712,120900,177223000,3745,3750,3750,3745,43
|
|
20230712,120800,177061915,3750,3750,3750,3750,0
|
|
20230712,120700,177061915,3750,3750,3750,3750,5
|
|
20230712,120600,177043165,3750,3750,3750,3750,0
|
|
20230712,120500,177043165,3750,3745,3750,3745,1250
|
|
20230712,120400,172361910,3745,3745,3745,3745,150
|
|
20230712,120300,171800160,3745,3750,3750,3745,207
|
|
20230712,120200,171024910,3750,3750,3750,3750,3
|
|
20230712,120100,171013660,3745,3750,3750,3745,2602
|
|
20230712,120000,161265925,3750,3750,3750,3750,0
|
|
20230712,115900,161265925,3750,3750,3750,3750,0
|
|
20230712,115800,161265925,3750,3750,3750,3750,0
|
|
20230712,115700,161265925,3750,3750,3750,3750,0
|
|
20230712,115600,161265925,3750,3750,3750,3750,0
|
|
20230712,115500,161265925,3750,3750,3750,3750,0
|
|
20230712,115400,161265925,3750,3750,3750,3750,0
|
|
20230712,115300,161265925,3750,3750,3750,3750,0
|
|
20230712,115200,161265925,3750,3750,3750,3750,0
|
|
20230712,115100,161265925,3750,3750,3750,3750,0
|
|
20230712,115000,161265925,3750,3750,3750,3750,20
|
|
20230712,114900,161190925,3750,3750,3750,3750,0
|
|
20230712,114800,161190925,3750,3750,3750,3750,0
|
|
20230712,114700,161190925,3750,3750,3750,3750,0
|
|
20230712,114600,161190925,3750,3750,3750,3750,202
|
|
20230712,114500,160433425,3750,3750,3750,3750,0
|
|
20230712,114400,160433425,3750,3750,3750,3750,24
|
|
20230712,114300,160343425,3750,3750,3750,3750,57
|
|
20230712,114200,160129675,3755,3755,3755,3755,0
|
|
20230712,114100,160129675,3755,3750,3755,3745,450
|
|
20230712,114000,158442275,3750,3750,3750,3750,560
|
|
20230712,113900,156342275,3750,3750,3750,3750,1655
|
|
20230712,113800,150136025,3750,3750,3750,3750,127
|
|
20230712,113700,149659775,3750,3755,3755,3750,134
|
|
20230712,113600,149157250,3755,3755,3755,3755,0
|
|
20230712,113500,149157250,3755,3755,3755,3755,0
|
|
20230712,113400,149157250,3755,3755,3755,3755,1
|
|
20230712,113300,149153495,3755,3750,3755,3750,266
|
|
20230712,113200,148155990,3755,3755,3755,3755,0
|
|
20230712,113100,148155990,3755,3755,3755,3755,0
|
|
20230712,113000,148155990,3755,3755,3755,3755,1
|
|
20230712,112900,148152235,3760,3760,3760,3760,0
|
|
20230712,112800,148152235,3760,3760,3760,3760,0
|
|
20230712,112700,148152235,3760,3760,3760,3760,1
|
|
20230712,112600,148148475,3750,3755,3755,3750,351
|
|
20230712,112500,146830720,3750,3750,3750,3750,0
|
|
20230712,112400,146830720,3750,3750,3750,3750,150
|
|
20230712,112300,146268220,3760,3750,3760,3750,6
|
|
20230712,112200,146245710,3750,3750,3750,3750,124
|
|
20230712,112100,145780710,3750,3750,3750,3750,1115
|
|
20230712,112000,141599460,3750,3755,3755,3750,307
|
|
20230712,111900,140448075,3755,3755,3755,3755,173
|
|
20230712,111800,139798460,3755,3750,3755,3750,75
|
|
20230712,111700,139516880,3755,3755,3755,3755,52
|
|
20230712,111600,139321620,3755,3750,3755,3750,20
|
|
20230712,111500,139246610,3750,3750,3750,3750,788
|
|
20230712,111400,136291610,3755,3750,3755,3750,49
|
|
20230712,111300,136107855,3755,3755,3755,3755,10
|
|
20230712,111200,136070305,3755,3755,3755,3755,0
|
|
20230712,111100,136070305,3755,3755,3755,3755,5
|
|
20230712,111000,136051530,3750,3750,3750,3750,55
|
|
20230712,110900,135845280,3750,3750,3750,3750,540
|
|
20230712,110800,133820280,3760,3760,3760,3760,0
|
|
20230712,110700,133820280,3760,3760,3760,3760,0
|
|
20230712,110600,133820280,3760,3760,3760,3760,0
|
|
20230712,110500,133820280,3760,3760,3760,3760,1
|
|
20230712,110400,133816520,3750,3750,3750,3750,0
|
|
20230712,110300,133816520,3750,3755,3755,3750,764
|
|
20230712,110200,130949020,3750,3750,3750,3750,0
|
|
20230712,110100,130949020,3750,3750,3750,3750,150
|
|
20230712,110000,130386520,3750,3750,3750,3750,0
|
|
20230712,105900,130386520,3750,3750,3750,3750,0
|
|
20230712,105800,130386520,3750,3755,3755,3750,548
|
|
20230712,105700,128329005,3755,3760,3760,3755,22
|
|
20230712,105600,128246335,3760,3760,3760,3760,10
|
|
20230712,105500,128208735,3755,3755,3755,3755,0
|
|
20230712,105400,128208735,3755,3755,3755,3755,10
|
|
20230712,105300,128171185,3755,3755,3755,3755,0
|
|
20230712,105200,128171185,3755,3755,3755,3755,55
|
|
20230712,105100,127964660,3750,3755,3755,3750,16
|
|
20230712,105000,127904620,3750,3750,3750,3750,2
|
|
20230712,104900,127897120,3750,3755,3755,3750,346
|
|
20230712,104800,126598110,3755,3755,3755,3755,0
|
|
20230712,104700,126598110,3755,3755,3755,3755,8
|
|
20230712,104600,126568070,3760,3760,3760,3760,0
|
|
20230712,104500,126568070,3760,3760,3760,3760,5
|
|
20230712,104400,126549270,3760,3760,3760,3760,0
|
|
20230712,104300,126549270,3760,3760,3760,3760,11
|
|
20230712,104200,126507910,3760,3755,3760,3755,69
|
|
20230712,104100,126248660,3750,3755,3755,3750,296
|
|
20230712,104000,125137465,3760,3760,3760,3760,1
|
|
20230712,103900,125133705,3750,3750,3750,3750,0
|
|
20230712,103800,125133705,3750,3755,3755,3750,77
|
|
20230712,103700,124844820,3755,3755,3755,3755,59
|
|
20230712,103600,124623275,3755,3755,3755,3755,24
|
|
20230712,103500,124533155,3755,3755,3755,3755,5
|
|
20230712,103400,124514380,3755,3755,3755,3755,0
|
|
20230712,103300,124514380,3755,3750,3755,3750,499
|
|
20230712,103200,122642930,3755,3755,3755,3750,371
|
|
20230712,103100,121251580,3750,3755,3755,3750,984
|
|
20230712,103000,117557165,3765,3760,3765,3760,25
|
|
20230712,102900,117463105,3760,3760,3760,3760,20
|
|
20230712,102800,117387905,3760,3760,3760,3760,0
|
|
20230712,102700,117387905,3760,3760,3760,3760,126
|
|
20230712,102600,116914145,3760,3760,3760,3760,0
|
|
20230712,102500,116914145,3760,3760,3760,3760,8
|
|
20230712,102400,116884065,3760,3760,3760,3760,0
|
|
20230712,102300,116884065,3760,3760,3760,3760,0
|
|
20230712,102200,116884065,3760,3760,3760,3760,0
|
|
20230712,102100,116884065,3760,3755,3760,3755,578
|
|
20230712,102000,114713670,3760,3760,3760,3760,5
|
|
20230712,101900,114694870,3760,3755,3760,3755,110
|
|
20230712,101800,114281770,3755,3755,3755,3755,8
|
|
20230712,101700,114251730,3755,3755,3755,3755,0
|
|
20230712,101600,114251730,3755,3760,3765,3755,104
|
|
20230712,101500,113861175,3760,3760,3760,3760,10
|
|
20230712,101400,113823575,3765,3765,3765,3760,7
|
|
20230712,101300,113797245,3760,3760,3760,3760,0
|
|
20230712,101200,113797245,3760,3760,3760,3760,8
|
|
20230712,101100,113767165,3755,3755,3755,3755,0
|
|
20230712,101000,113767165,3755,3760,3760,3755,3241
|
|
20230712,100900,101595960,3765,3760,3765,3760,10
|
|
20230712,100800,101558350,3760,3760,3760,3760,88
|
|
20230712,100700,101227470,3760,3760,3760,3760,8
|
|
20230712,100600,101197390,3760,3760,3760,3760,50
|
|
20230712,100500,101009390,3760,3760,3760,3760,8
|
|
20230712,100400,100979310,3760,3760,3760,3760,94
|
|
20230712,100300,100625870,3760,3770,3770,3755,2921
|
|
20230712,100200,89640400,3760,3765,3765,3760,121
|
|
20230712,100100,89184990,3765,3770,3770,3765,58
|
|
20230712,100000,88966605,3770,3765,3770,3765,18
|
|
20230712,095900,88898785,3765,3770,3770,3765,132
|
|
20230712,095800,88401305,3770,3770,3770,3770,0
|
|
20230712,095700,88401305,3770,3770,3770,3770,166
|
|
20230712,095600,87775485,3770,3770,3770,3770,12
|
|
20230712,095500,87730245,3765,3765,3765,3765,0
|
|
20230712,095400,87730245,3765,3765,3765,3765,8
|
|
20230712,095300,87700125,3765,3765,3765,3765,0
|
|
20230712,095200,87700125,3765,3765,3765,3765,0
|
|
20230712,095100,87700125,3765,3770,3780,3765,542
|
|
20230712,095000,85659365,3770,3770,3770,3770,41
|
|
20230712,094900,85504795,3770,3770,3770,3770,388
|
|
20230712,094800,84042035,3770,3770,3770,3770,8
|
|
20230712,094700,84011875,3780,3780,3780,3780,10
|
|
20230712,094600,83974075,3770,3770,3770,3770,30
|
|
20230712,094500,83860975,3780,3780,3780,3780,0
|
|
20230712,094400,83860975,3780,3775,3780,3770,180
|
|
20230712,094300,83181460,3775,3775,3775,3775,329
|
|
20230712,094200,81939485,3775,3775,3775,3775,298
|
|
20230712,094100,80814535,3775,3770,3775,3770,58
|
|
20230712,094000,80595625,3770,3775,3775,3770,266
|
|
20230712,093900,79591785,3770,3775,3775,3770,70
|
|
20230712,093800,79327785,3775,3775,3775,3775,64
|
|
20230712,093700,79086185,3780,3785,3785,3780,34
|
|
20230712,093600,78957590,3785,3775,3785,3775,104
|
|
20230712,093500,78564530,3785,3775,3785,3775,50
|
|
20230712,093400,78375480,3785,3780,3785,3780,32
|
|
20230712,093300,78254385,3785,3780,3785,3780,430
|
|
20230712,093200,76628910,3780,3775,3780,3775,487
|
|
20230712,093100,74790410,3775,3775,3775,3775,40
|
|
20230712,093000,74639410,3775,3775,3775,3775,243
|
|
20230712,092900,73722085,3775,3775,3775,3775,30
|
|
20230712,092800,73608835,3775,3775,3775,3775,41
|
|
20230712,092700,73454060,3775,3775,3775,3775,31
|
|
20230712,092600,73337035,3775,3770,3775,3770,279
|
|
20230712,092500,72285060,3770,3770,3770,3770,331
|
|
20230712,092400,71037190,3755,3765,3765,3755,701
|
|
20230712,092300,68403770,3770,3770,3770,3770,44
|
|
20230712,092200,68237890,3770,3770,3770,3770,600
|
|
20230712,092100,65975890,3770,3770,3770,3770,1035
|
|
20230712,092000,62073940,3775,3775,3775,3775,44
|
|
20230712,091900,61907840,3770,3775,3775,3770,122
|
|
20230712,091800,61447660,3780,3780,3780,3780,1323
|
|
20230712,091700,56446720,3780,3770,3780,3770,1395
|
|
20230712,091600,51186315,3760,3760,3780,3755,7743
|
|
20230712,091500,22089485,3780,3775,3780,3760,64
|
|
20230712,091400,21847960,3780,3780,3780,3780,0
|
|
20230712,091300,21847960,3780,3780,3780,3780,200
|
|
20230712,091200,21091960,3780,3780,3780,3780,0
|
|
20230712,091100,21091960,3780,3780,3780,3780,0
|
|
20230712,091000,21091960,3780,3780,3780,3780,1
|
|
20230712,090900,21088180,3760,3760,3760,3760,0
|
|
20230712,090800,21088180,3760,3760,3760,3760,12
|
|
20230712,090700,21043060,3760,3760,3760,3760,300
|
|
20230712,090600,19915060,3760,3760,3760,3760,29
|
|
20230712,090500,19806020,3755,3780,3780,3755,1345
|
|
20230712,090400,14755195,3780,3780,3780,3780,0
|
|
20230712,090300,14755195,3780,3780,3780,3780,1
|
|
20230712,090200,14751415,3755,3780,3780,3755,1330
|
|
20230712,090100,9757230,3755,3755,3755,3755,28
|
|
20230712,090000,9652090,3780,3780,3780,3760,2554
|