692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,202900,852410495,3495,3495,3495,3495,1772
|
|
20230712,202800,852410495,3495,3495,3495,3495,0
|
|
20230712,202700,852410495,3495,3495,3495,3495,0
|
|
20230712,202600,852410495,3495,3495,3495,3495,0
|
|
20230712,202500,852410495,3495,3495,3495,3495,0
|
|
20230712,202400,852410495,3495,3495,3495,3495,0
|
|
20230712,202300,852410495,3495,3495,3495,3495,0
|
|
20230712,202200,852410495,3495,3495,3495,3495,0
|
|
20230712,202100,852410495,3495,3495,3495,3495,0
|
|
20230712,202000,852410495,3495,3495,3495,3495,0
|
|
20230712,201900,852410495,3495,3495,3495,3495,0
|
|
20230712,201800,852410495,3495,3495,3495,3495,0
|
|
20230712,201700,852410495,3495,3495,3495,3495,0
|
|
20230712,201600,852410495,3495,3495,3495,3495,0
|
|
20230712,201500,852410495,3495,3495,3495,3495,0
|
|
20230712,201400,852410495,3495,3495,3495,3495,0
|
|
20230712,201300,852410495,3495,3495,3495,3495,0
|
|
20230712,201200,852410495,3495,3495,3495,3495,0
|
|
20230712,201100,852410495,3495,3495,3495,3495,0
|
|
20230712,201000,852410495,3495,3495,3495,3495,0
|
|
20230712,200900,852410495,3495,3495,3495,3495,0
|
|
20230712,200800,852410495,3495,3495,3495,3495,0
|
|
20230712,200700,852410495,3495,3495,3495,3495,0
|
|
20230712,200600,852410495,3495,3495,3495,3495,0
|
|
20230712,200500,852410495,3495,3495,3495,3495,0
|
|
20230712,200400,852410495,3495,3495,3495,3495,0
|
|
20230712,200300,852410495,3495,3495,3495,3495,0
|
|
20230712,200200,852410495,3495,3495,3495,3495,0
|
|
20230712,200100,852410495,3495,3495,3495,3495,0
|
|
20230712,200000,852410495,3495,3495,3495,3495,0
|
|
20230712,195900,852410495,3495,3495,3495,3495,1772
|
|
20230712,195800,852410495,3495,3495,3495,3495,0
|
|
20230712,195700,852410495,3495,3495,3495,3495,0
|
|
20230712,195600,852410495,3495,3495,3495,3495,0
|
|
20230712,195500,852410495,3495,3495,3495,3495,0
|
|
20230712,195400,852410495,3495,3495,3495,3495,0
|
|
20230712,195300,852410495,3495,3495,3495,3495,0
|
|
20230712,195200,852410495,3495,3495,3495,3495,0
|
|
20230712,195100,852410495,3495,3495,3495,3495,0
|
|
20230712,195000,852410495,3495,3495,3495,3495,0
|
|
20230712,194900,852410495,3495,3495,3495,3495,0
|
|
20230712,194800,852410495,3495,3495,3495,3495,0
|
|
20230712,194700,852410495,3495,3495,3495,3495,0
|
|
20230712,194600,852410495,3495,3495,3495,3495,0
|
|
20230712,194500,852410495,3495,3495,3495,3495,0
|
|
20230712,194400,852410495,3495,3495,3495,3495,0
|
|
20230712,194300,852410495,3495,3495,3495,3495,0
|
|
20230712,194200,852410495,3495,3495,3495,3495,0
|
|
20230712,194100,852410495,3495,3495,3495,3495,0
|
|
20230712,194000,852410495,3495,3495,3495,3495,0
|
|
20230712,193900,852410495,3495,3495,3495,3495,0
|
|
20230712,193800,852410495,3495,3495,3495,3495,0
|
|
20230712,193700,852410495,3495,3495,3495,3495,0
|
|
20230712,193600,852410495,3495,3495,3495,3495,0
|
|
20230712,193500,852410495,3495,3495,3495,3495,0
|
|
20230712,193400,852410495,3495,3495,3495,3495,0
|
|
20230712,193300,852410495,3495,3495,3495,3495,0
|
|
20230712,193200,852410495,3495,3495,3495,3495,0
|
|
20230712,193100,852410495,3495,3495,3495,3495,0
|
|
20230712,193000,852410495,3495,3495,3495,3495,0
|
|
20230712,192900,852410495,3495,3495,3495,3495,1772
|
|
20230712,192800,852410495,3495,3495,3495,3495,0
|
|
20230712,192700,852410495,3495,3495,3495,3495,0
|
|
20230712,192600,852410495,3495,3495,3495,3495,0
|
|
20230712,192500,852410495,3495,3495,3495,3495,0
|
|
20230712,192400,852410495,3495,3495,3495,3495,0
|
|
20230712,192300,852410495,3495,3495,3495,3495,0
|
|
20230712,192200,852410495,3495,3495,3495,3495,0
|
|
20230712,192100,852410495,3495,3495,3495,3495,0
|
|
20230712,192000,852410495,3495,3495,3495,3495,0
|
|
20230712,191900,852410495,3495,3495,3495,3495,0
|
|
20230712,191800,852410495,3495,3495,3495,3495,0
|
|
20230712,191700,852410495,3495,3495,3495,3495,0
|
|
20230712,191600,852410495,3495,3495,3495,3495,0
|
|
20230712,191500,852410495,3495,3495,3495,3495,0
|
|
20230712,191400,852410495,3495,3495,3495,3495,0
|
|
20230712,191300,852410495,3495,3495,3495,3495,0
|
|
20230712,191200,852410495,3495,3495,3495,3495,0
|
|
20230712,191100,852410495,3495,3495,3495,3495,0
|
|
20230712,191000,852410495,3495,3495,3495,3495,0
|
|
20230712,190900,852410495,3495,3495,3495,3495,0
|
|
20230712,190800,852410495,3495,3495,3495,3495,0
|
|
20230712,190700,852410495,3495,3495,3495,3495,0
|
|
20230712,190600,852410495,3495,3495,3495,3495,0
|
|
20230712,190500,852410495,3495,3495,3495,3495,0
|
|
20230712,190400,852410495,3495,3495,3495,3495,0
|
|
20230712,190300,852410495,3495,3495,3495,3495,0
|
|
20230712,190200,852410495,3495,3495,3495,3495,0
|
|
20230712,190100,852410495,3495,3495,3495,3495,0
|
|
20230712,190000,852410495,3495,3495,3495,3495,0
|
|
20230712,185900,852410495,3495,3495,3495,3495,1772
|
|
20230712,185800,852410495,3495,3495,3495,3495,0
|
|
20230712,185700,852410495,3495,3495,3495,3495,0
|
|
20230712,185600,852410495,3495,3495,3495,3495,0
|
|
20230712,185500,852410495,3495,3495,3495,3495,0
|
|
20230712,185400,852410495,3495,3495,3495,3495,0
|
|
20230712,185300,852410495,3495,3495,3495,3495,0
|
|
20230712,185200,852410495,3495,3495,3495,3495,0
|
|
20230712,185100,852410495,3495,3495,3495,3495,0
|
|
20230712,185000,852410495,3495,3495,3495,3495,0
|
|
20230712,184900,852410495,3495,3495,3495,3495,0
|
|
20230712,184800,852410495,3495,3495,3495,3495,0
|
|
20230712,184700,852410495,3495,3495,3495,3495,0
|
|
20230712,184600,852410495,3495,3495,3495,3495,0
|
|
20230712,184500,852410495,3495,3495,3495,3495,0
|
|
20230712,184400,852410495,3495,3495,3495,3495,0
|
|
20230712,184300,852410495,3495,3495,3495,3495,0
|
|
20230712,184200,852410495,3495,3495,3495,3495,0
|
|
20230712,184100,852410495,3495,3495,3495,3495,0
|
|
20230712,184000,852410495,3495,3495,3495,3495,0
|
|
20230712,183900,852410495,3495,3495,3495,3495,0
|
|
20230712,183800,852410495,3495,3495,3495,3495,0
|
|
20230712,183700,852410495,3495,3495,3495,3495,0
|
|
20230712,183600,852410495,3495,3495,3495,3495,0
|
|
20230712,183500,852410495,3495,3495,3495,3495,0
|
|
20230712,183400,852410495,3495,3495,3495,3495,0
|
|
20230712,183300,852410495,3495,3495,3495,3495,0
|
|
20230712,183200,852410495,3495,3495,3495,3495,0
|
|
20230712,183100,852410495,3495,3495,3495,3495,0
|
|
20230712,183000,852410495,3495,3495,3495,3495,0
|
|
20230712,182900,852410495,3495,3495,3495,3495,1772
|
|
20230712,182800,852410495,3495,3495,3495,3495,0
|
|
20230712,182700,852410495,3495,3495,3495,3495,0
|
|
20230712,182600,852410495,3495,3495,3495,3495,0
|
|
20230712,182500,852410495,3495,3495,3495,3495,0
|
|
20230712,182400,852410495,3495,3495,3495,3495,0
|
|
20230712,182300,852410495,3495,3495,3495,3495,0
|
|
20230712,182200,852410495,3495,3495,3495,3495,0
|
|
20230712,182100,852410495,3495,3495,3495,3495,0
|
|
20230712,182000,852410495,3495,3495,3495,3495,0
|
|
20230712,181900,852410495,3495,3495,3495,3495,0
|
|
20230712,181800,852410495,3495,3495,3495,3495,0
|
|
20230712,181700,852410495,3495,3495,3495,3495,0
|
|
20230712,181600,852410495,3495,3495,3495,3495,0
|
|
20230712,181500,852410495,3495,3495,3495,3495,0
|
|
20230712,181400,852410495,3495,3495,3495,3495,0
|
|
20230712,181300,852410495,3495,3495,3495,3495,0
|
|
20230712,181200,852410495,3495,3495,3495,3495,0
|
|
20230712,181100,852410495,3495,3495,3495,3495,0
|
|
20230712,181000,852410495,3495,3495,3495,3495,0
|
|
20230712,180900,852410495,3495,3495,3495,3495,0
|
|
20230712,180800,852410495,3495,3495,3495,3495,0
|
|
20230712,180700,852410495,3495,3495,3495,3495,0
|
|
20230712,180600,852410495,3495,3495,3495,3495,0
|
|
20230712,180500,852410495,3495,3495,3495,3495,0
|
|
20230712,180400,852410495,3495,3495,3495,3495,0
|
|
20230712,180300,852410495,3495,3495,3495,3495,0
|
|
20230712,180200,852410495,3495,3495,3495,3495,0
|
|
20230712,180100,852410495,3495,3495,3495,3495,0
|
|
20230712,180000,852410495,3495,3495,3495,3495,0
|
|
20230712,175900,852410495,3495,3495,3495,3495,1772
|
|
20230712,175800,852410495,3495,3495,3495,3495,0
|
|
20230712,175700,852410495,3495,3495,3495,3495,0
|
|
20230712,175600,852410495,3495,3495,3495,3495,0
|
|
20230712,175500,852410495,3495,3495,3495,3495,0
|
|
20230712,175400,852410495,3495,3495,3495,3495,0
|
|
20230712,175300,852410495,3495,3495,3495,3495,0
|
|
20230712,175200,852410495,3495,3495,3495,3495,0
|
|
20230712,175100,852410495,3495,3495,3495,3495,0
|
|
20230712,175000,852410495,3495,3495,3495,3495,0
|
|
20230712,174900,852410495,3495,3495,3495,3495,0
|
|
20230712,174800,852410495,3495,3495,3495,3495,0
|
|
20230712,174700,852410495,3495,3495,3495,3495,0
|
|
20230712,174600,852410495,3495,3495,3495,3495,0
|
|
20230712,174500,852410495,3495,3495,3495,3495,0
|
|
20230712,174400,852410495,3495,3495,3495,3495,0
|
|
20230712,174300,852410495,3495,3495,3495,3495,0
|
|
20230712,174200,852410495,3495,3495,3495,3495,0
|
|
20230712,174100,852410495,3495,3495,3495,3495,0
|
|
20230712,174000,852410495,3495,3495,3495,3495,0
|
|
20230712,173900,852410495,3495,3495,3495,3495,0
|
|
20230712,173800,852410495,3495,3495,3495,3495,0
|
|
20230712,173700,852410495,3495,3495,3495,3495,0
|
|
20230712,173600,852410495,3495,3495,3495,3495,0
|
|
20230712,173500,852410495,3495,3495,3495,3495,0
|
|
20230712,173400,852410495,3495,3495,3495,3495,0
|
|
20230712,173300,852410495,3495,3495,3495,3495,0
|
|
20230712,173200,852410495,3495,3495,3495,3495,0
|
|
20230712,173100,852410495,3495,3495,3495,3495,0
|
|
20230712,173000,852410495,3495,3495,3495,3495,0
|
|
20230712,172900,852410495,3495,3495,3495,3495,1772
|
|
20230712,172800,852410495,3495,3495,3495,3495,0
|
|
20230712,172700,852410495,3495,3495,3495,3495,0
|
|
20230712,172600,852410495,3495,3495,3495,3495,0
|
|
20230712,172500,852410495,3495,3495,3495,3495,0
|
|
20230712,172400,852410495,3495,3495,3495,3495,0
|
|
20230712,172300,852410495,3495,3495,3495,3495,0
|
|
20230712,172200,852410495,3495,3495,3495,3495,0
|
|
20230712,172100,852410495,3495,3495,3495,3495,0
|
|
20230712,172000,852410495,3495,3495,3495,3495,0
|
|
20230712,171900,852410495,3495,3495,3495,3495,0
|
|
20230712,171800,852410495,3495,3495,3495,3495,0
|
|
20230712,171700,852410495,3495,3495,3495,3495,0
|
|
20230712,171600,852410495,3495,3495,3495,3495,0
|
|
20230712,171500,852410495,3495,3495,3495,3495,0
|
|
20230712,171400,852410495,3495,3495,3495,3495,0
|
|
20230712,171300,852410495,3495,3495,3495,3495,0
|
|
20230712,171200,852410495,3495,3495,3495,3495,0
|
|
20230712,171100,852410495,3495,3495,3495,3495,0
|
|
20230712,171000,852410495,3495,3495,3495,3495,0
|
|
20230712,170900,852410495,3495,3495,3495,3495,0
|
|
20230712,170800,852410495,3495,3495,3495,3495,0
|
|
20230712,170700,852410495,3495,3495,3495,3495,0
|
|
20230712,170600,852410495,3495,3495,3495,3495,0
|
|
20230712,170500,852410495,3495,3495,3495,3495,0
|
|
20230712,170400,852410495,3495,3495,3495,3495,0
|
|
20230712,170300,852410495,3495,3495,3495,3495,0
|
|
20230712,170200,852410495,3495,3495,3495,3495,0
|
|
20230712,170100,852410495,3495,3495,3495,3495,0
|
|
20230712,170000,852410495,3495,3495,3495,3495,0
|
|
20230712,165900,852410495,3495,3495,3495,3495,1772
|
|
20230712,165800,852410495,3495,3495,3495,3495,0
|
|
20230712,165700,852410495,3495,3495,3495,3495,0
|
|
20230712,165600,852410495,3495,3495,3495,3495,0
|
|
20230712,165500,852410495,3495,3495,3495,3495,0
|
|
20230712,165400,852410495,3495,3495,3495,3495,0
|
|
20230712,165300,852410495,3495,3495,3495,3495,0
|
|
20230712,165200,852410495,3495,3495,3495,3495,0
|
|
20230712,165100,852410495,3495,3495,3495,3495,0
|
|
20230712,165000,852410495,3495,3495,3495,3495,0
|
|
20230712,164900,852410495,3495,3495,3495,3495,0
|
|
20230712,164800,852410495,3495,3495,3495,3495,0
|
|
20230712,164700,852410495,3495,3495,3495,3495,0
|
|
20230712,164600,852410495,3495,3495,3495,3495,0
|
|
20230712,164500,852410495,3495,3495,3495,3495,0
|
|
20230712,164400,852410495,3495,3495,3495,3495,0
|
|
20230712,164300,852410495,3495,3495,3495,3495,0
|
|
20230712,164200,852410495,3495,3495,3495,3495,0
|
|
20230712,164100,852410495,3495,3495,3495,3495,0
|
|
20230712,164000,852410495,3495,3495,3495,3495,0
|
|
20230712,163900,852410495,3495,3495,3495,3495,0
|
|
20230712,163800,852410495,3495,3495,3495,3495,0
|
|
20230712,163700,852410495,3495,3495,3495,3495,0
|
|
20230712,163600,852410495,3495,3495,3495,3495,0
|
|
20230712,163500,852410495,3495,3495,3495,3495,0
|
|
20230712,163400,852410495,3495,3495,3495,3495,0
|
|
20230712,163300,852410495,3495,3495,3495,3495,0
|
|
20230712,163200,852410495,3495,3495,3495,3495,0
|
|
20230712,163100,852410495,3495,3495,3495,3495,0
|
|
20230712,163000,852410495,3495,3495,3495,3495,0
|
|
20230712,162900,852410495,3495,3495,3495,3495,1772
|
|
20230712,162800,852410495,3495,3495,3495,3495,0
|
|
20230712,162700,852410495,3495,3495,3495,3495,0
|
|
20230712,162600,852410495,3495,3495,3495,3495,0
|
|
20230712,162500,852410495,3495,3495,3495,3495,0
|
|
20230712,162400,852410495,3495,3495,3495,3495,0
|
|
20230712,162300,852410495,3495,3495,3495,3495,0
|
|
20230712,162200,852410495,3495,3495,3495,3495,0
|
|
20230712,162100,852410495,3495,3495,3495,3495,0
|
|
20230712,162000,852410495,3495,3495,3495,3495,0
|
|
20230712,161900,852410495,3495,3495,3495,3495,0
|
|
20230712,161800,852410495,3495,3495,3495,3495,0
|
|
20230712,161700,852410495,3495,3495,3495,3495,0
|
|
20230712,161600,852410495,3495,3495,3495,3495,0
|
|
20230712,161500,852410495,3495,3495,3495,3495,0
|
|
20230712,161400,852410495,3495,3495,3495,3495,0
|
|
20230712,161300,852410495,3495,3495,3495,3495,0
|
|
20230712,161200,852410495,3495,3495,3495,3495,0
|
|
20230712,161100,852410495,3495,3495,3495,3495,0
|
|
20230712,161000,852410495,3495,3495,3495,3495,0
|
|
20230712,160900,852410495,3495,3495,3495,3495,0
|
|
20230712,160800,852410495,3495,3495,3495,3495,0
|
|
20230712,160700,852410495,3495,3495,3495,3495,0
|
|
20230712,160600,852410495,3495,3495,3495,3495,0
|
|
20230712,160500,852410495,3495,3495,3495,3495,0
|
|
20230712,160400,852410495,3495,3495,3495,3495,0
|
|
20230712,160300,852410495,3495,3495,3495,3495,0
|
|
20230712,160200,852410495,3495,3495,3495,3495,0
|
|
20230712,160100,852410495,3495,3495,3495,3495,0
|
|
20230712,160000,852410495,3495,3495,3495,3495,0
|
|
20230712,155900,852410495,3495,3495,3495,3495,1772
|
|
20230712,155800,852410495,3495,3495,3495,3495,0
|
|
20230712,155700,852410495,3495,3495,3495,3495,0
|
|
20230712,155600,852410495,3495,3495,3495,3495,0
|
|
20230712,155500,852410495,3495,3495,3495,3495,0
|
|
20230712,155400,852410495,3495,3495,3495,3495,0
|
|
20230712,155300,852410495,3495,3495,3495,3495,0
|
|
20230712,155200,852410495,3495,3495,3495,3495,0
|
|
20230712,155100,852410495,3495,3495,3495,3495,0
|
|
20230712,155000,852410495,3495,3495,3495,3495,0
|
|
20230712,154900,852410495,3495,3495,3495,3495,0
|
|
20230712,154800,852410495,3495,3495,3495,3495,0
|
|
20230712,154700,852410495,3495,3495,3495,3495,0
|
|
20230712,154600,852410495,3495,3495,3495,3495,0
|
|
20230712,154500,852410495,3495,3495,3495,3495,0
|
|
20230712,154400,852410495,3495,3495,3495,3495,0
|
|
20230712,154300,852410495,3495,3495,3495,3495,0
|
|
20230712,154200,852410495,3495,3495,3495,3495,0
|
|
20230712,154100,852410495,3495,3495,3495,3495,0
|
|
20230712,154000,852410495,3495,3495,3495,3495,0
|
|
20230712,153900,852410495,3495,3495,3495,3495,0
|
|
20230712,153800,852410495,3495,3495,3495,3495,0
|
|
20230712,153700,852410495,3495,3495,3495,3495,0
|
|
20230712,153600,852410495,3495,3495,3495,3495,0
|
|
20230712,153500,852410495,3495,3495,3495,3495,0
|
|
20230712,153400,852410495,3495,3495,3495,3495,0
|
|
20230712,153300,852410495,3495,3495,3495,3495,0
|
|
20230712,153200,852410495,3495,3495,3495,3495,0
|
|
20230712,153100,852410495,3495,3495,3495,3495,0
|
|
20230712,153000,852410495,3495,3495,3495,3495,1772
|
|
20230712,152900,846217355,3500,3500,3500,3500,0
|
|
20230712,152800,846217355,3500,3500,3500,3500,0
|
|
20230712,152700,846217355,3500,3500,3500,3500,0
|
|
20230712,152600,846217355,3500,3500,3500,3500,0
|
|
20230712,152500,846217355,3500,3500,3500,3500,0
|
|
20230712,152400,846217355,3500,3500,3500,3500,0
|
|
20230712,152300,846217355,3500,3500,3500,3500,0
|
|
20230712,152200,846217355,3500,3500,3500,3500,0
|
|
20230712,152100,846217355,3500,3500,3500,3500,0
|
|
20230712,152000,846217355,3500,3500,3500,3500,0
|
|
20230712,151900,846217355,3500,3500,3500,3495,550
|
|
20230712,151800,844294855,3500,3495,3500,3495,761
|
|
20230712,151700,841635155,3500,3485,3500,3485,1429
|
|
20230712,151600,836642465,3485,3485,3485,3480,11
|
|
20230712,151500,836604140,3480,3485,3485,3480,2875
|
|
20230712,151400,826584790,3490,3490,3490,3490,0
|
|
20230712,151300,826584790,3490,3490,3490,3490,2
|
|
20230712,151200,826577810,3490,3480,3490,3480,4
|
|
20230712,151100,826563870,3495,3495,3495,3495,0
|
|
20230712,151000,826563870,3495,3495,3500,3495,614
|
|
20230712,150900,824417790,3495,3490,3495,3490,100
|
|
20230712,150800,824068740,3495,3495,3495,3495,20
|
|
20230712,150700,823998840,3505,3500,3505,3500,215
|
|
20230712,150600,823246315,3500,3490,3500,3490,1101
|
|
20230712,150500,819402915,3490,3485,3490,3485,455
|
|
20230712,150400,817814990,3485,3485,3485,3485,5
|
|
20230712,150300,817797565,3485,3475,3485,3475,798
|
|
20230712,150200,815019325,3475,3475,3480,3475,559
|
|
20230712,150100,813076750,3475,3470,3475,3470,510
|
|
20230712,150000,811307000,3475,3470,3475,3470,241
|
|
20230712,145900,810470680,3470,3470,3470,3470,270
|
|
20230712,145800,809533780,3470,3465,3470,3465,170
|
|
20230712,145700,808944430,3470,3470,3470,3470,0
|
|
20230712,145600,808944430,3470,3470,3470,3470,0
|
|
20230712,145500,808944430,3470,3470,3470,3470,31
|
|
20230712,145400,808836860,3465,3450,3465,3450,1322
|
|
20230712,145300,804262475,3450,3450,3450,3450,0
|
|
20230712,145200,804262475,3450,3440,3450,3440,59
|
|
20230712,145100,804059125,3450,3435,3450,3435,782
|
|
20230712,145000,801362095,3435,3435,3435,3435,442
|
|
20230712,144900,799843825,3435,3435,3435,3435,70
|
|
20230712,144800,799603375,3440,3440,3440,3440,0
|
|
20230712,144700,799603375,3440,3440,3440,3440,272
|
|
20230712,144600,798667695,3430,3430,3430,3430,0
|
|
20230712,144500,798667695,3430,3430,3430,3430,0
|
|
20230712,144400,798667695,3430,3430,3430,3430,0
|
|
20230712,144300,798667695,3430,3430,3430,3430,0
|
|
20230712,144200,798667695,3430,3435,3435,3430,1000
|
|
20230712,144100,795237670,3455,3455,3455,3455,0
|
|
20230712,144000,795237670,3455,3455,3455,3455,1
|
|
20230712,143900,795234215,3430,3440,3440,3430,4000
|
|
20230712,143800,781498810,3460,3460,3460,3460,0
|
|
20230712,143700,781498810,3460,3460,3460,3460,0
|
|
20230712,143600,781498810,3460,3460,3460,3460,0
|
|
20230712,143500,781498810,3460,3460,3460,3460,1
|
|
20230712,143400,781495350,3435,3435,3435,3435,100
|
|
20230712,143300,781151850,3435,3435,3435,3435,0
|
|
20230712,143200,781151850,3435,3440,3440,3435,300
|
|
20230712,143100,780120665,3465,3465,3465,3465,0
|
|
20230712,143000,780120665,3465,3465,3465,3465,2
|
|
20230712,142900,780113735,3465,3465,3465,3465,10
|
|
20230712,142800,780079085,3465,3465,3465,3465,10
|
|
20230712,142700,780044435,3465,3465,3465,3465,0
|
|
20230712,142600,780044435,3465,3465,3465,3465,0
|
|
20230712,142500,780044435,3465,3465,3465,3465,78
|
|
20230712,142400,779774165,3445,3445,3445,3445,0
|
|
20230712,142300,779774165,3445,3445,3445,3445,206
|
|
20230712,142200,779064495,3465,3465,3465,3465,0
|
|
20230712,142100,779064495,3465,3465,3465,3465,0
|
|
20230712,142000,779064495,3465,3465,3465,3465,0
|
|
20230712,141900,779064495,3465,3450,3465,3450,301
|
|
20230712,141800,778026030,3440,3440,3440,3440,1300
|
|
20230712,141700,773554030,3455,3455,3455,3455,381
|
|
20230712,141600,772237675,3460,3460,3460,3460,0
|
|
20230712,141500,772237675,3460,3460,3460,3460,0
|
|
20230712,141400,772237675,3460,3460,3460,3460,589
|
|
20230712,141300,770199735,3460,3460,3460,3460,4
|
|
20230712,141200,770185895,3460,3460,3460,3460,407
|
|
20230712,141100,768777675,3460,3460,3460,3460,0
|
|
20230712,141000,768777675,3460,3460,3460,3460,594
|
|
20230712,140900,766722435,3465,3465,3465,3465,0
|
|
20230712,140800,766722435,3465,3465,3465,3465,0
|
|
20230712,140700,766722435,3465,3465,3465,3465,0
|
|
20230712,140600,766722435,3465,3465,3465,3465,0
|
|
20230712,140500,766722435,3465,3465,3465,3465,0
|
|
20230712,140400,766722435,3465,3465,3465,3465,0
|
|
20230712,140300,766722435,3465,3465,3465,3465,0
|
|
20230712,140200,766722435,3465,3460,3465,3460,20
|
|
20230712,140100,766653150,3460,3460,3460,3460,0
|
|
20230712,140000,766653150,3460,3460,3460,3460,0
|
|
20230712,135900,766653150,3460,3460,3460,3460,377
|
|
20230712,135800,765348730,3465,3465,3465,3465,0
|
|
20230712,135700,765348730,3465,3465,3465,3465,0
|
|
20230712,135600,765348730,3465,3465,3465,3465,5
|
|
20230712,135500,765331405,3460,3460,3465,3460,10
|
|
20230712,135400,765296800,3460,3460,3460,3460,0
|
|
20230712,135300,765296800,3460,3460,3460,3460,0
|
|
20230712,135200,765296800,3460,3460,3460,3460,26
|
|
20230712,135100,765206840,3455,3455,3455,3455,0
|
|
20230712,135000,765206840,3455,3455,3455,3455,0
|
|
20230712,134900,765206840,3455,3455,3455,3455,0
|
|
20230712,134800,765206840,3455,3455,3455,3455,0
|
|
20230712,134700,765206840,3455,3455,3455,3455,350
|
|
20230712,134600,763997590,3460,3460,3460,3460,0
|
|
20230712,134500,763997590,3460,3460,3460,3460,240
|
|
20230712,134400,763167190,3440,3455,3455,3440,1015
|
|
20230712,134300,759670340,3455,3455,3455,3455,0
|
|
20230712,134200,759670340,3455,3455,3455,3455,35
|
|
20230712,134100,759549415,3455,3460,3460,3455,26
|
|
20230712,134000,759459515,3460,3460,3460,3460,0
|
|
20230712,133900,759459515,3460,3460,3460,3460,0
|
|
20230712,133800,759459515,3460,3460,3460,3460,0
|
|
20230712,133700,759459515,3460,3460,3460,3460,66
|
|
20230712,133600,759231155,3460,3460,3460,3460,10
|
|
20230712,133500,759196555,3460,3460,3460,3460,0
|
|
20230712,133400,759196555,3460,3460,3460,3460,0
|
|
20230712,133300,759196555,3460,3460,3460,3460,0
|
|
20230712,133200,759196555,3460,3460,3460,3460,1
|
|
20230712,133100,759193095,3445,3445,3445,3445,0
|
|
20230712,133000,759193095,3445,3445,3445,3445,0
|
|
20230712,132900,759193095,3445,3450,3450,3445,675
|
|
20230712,132800,756865965,3465,3465,3465,3465,0
|
|
20230712,132700,756865965,3465,3465,3465,3465,0
|
|
20230712,132600,756865965,3465,3465,3465,3465,0
|
|
20230712,132500,756865965,3465,3465,3465,3465,0
|
|
20230712,132400,756865965,3465,3465,3465,3465,3
|
|
20230712,132300,756855570,3465,3465,3465,3465,0
|
|
20230712,132200,756855570,3465,3465,3465,3465,2
|
|
20230712,132100,756848640,3450,3455,3455,3450,290
|
|
20230712,132000,755847075,3455,3455,3455,3455,401
|
|
20230712,131900,754461620,3465,3465,3465,3465,126
|
|
20230712,131800,754025030,3465,3465,3465,3465,500
|
|
20230712,131700,752292530,3475,3475,3475,3475,0
|
|
20230712,131600,752292530,3475,3475,3475,3475,0
|
|
20230712,131500,752292530,3475,3475,3475,3475,0
|
|
20230712,131400,752292530,3475,3475,3475,3475,30
|
|
20230712,131300,752188280,3480,3480,3480,3480,0
|
|
20230712,131200,752188280,3480,3480,3480,3480,0
|
|
20230712,131100,752188280,3480,3480,3480,3480,0
|
|
20230712,131000,752188280,3480,3480,3480,3480,0
|
|
20230712,130900,752188280,3480,3480,3480,3480,0
|
|
20230712,130800,752188280,3480,3480,3480,3480,1
|
|
20230712,130700,752184800,3480,3480,3480,3480,96
|
|
20230712,130600,751850720,3480,3470,3480,3470,134
|
|
20230712,130500,751385720,3480,3480,3480,3480,1
|
|
20230712,130400,751382240,3475,3475,3475,3475,34
|
|
20230712,130300,751264090,3445,3455,3455,3445,461
|
|
20230712,130200,749672805,3485,3485,3485,3485,0
|
|
20230712,130100,749672805,3485,3455,3485,3455,2
|
|
20230712,130000,749665865,3490,3490,3490,3490,1
|
|
20230712,125900,749662375,3485,3485,3485,3485,1020
|
|
20230712,125800,746107675,3485,3485,3485,3485,300
|
|
20230712,125700,745062175,3485,3485,3485,3485,600
|
|
20230712,125600,742971175,3480,3475,3480,3475,1564
|
|
20230712,125500,737529310,3475,3470,3475,3470,1502
|
|
20230712,125400,732309865,3470,3470,3470,3470,160
|
|
20230712,125300,731754665,3470,3455,3470,3455,2372
|
|
20230712,125200,723530545,3455,3455,3455,3455,73
|
|
20230712,125100,723278330,3455,3450,3455,3450,1516
|
|
20230712,125000,718048120,3450,3450,3450,3450,1
|
|
20230712,124900,718044670,3445,3445,3445,3445,0
|
|
20230712,124800,718044670,3445,3445,3445,3445,1977
|
|
20230712,124700,711233905,3445,3445,3445,3445,0
|
|
20230712,124600,711233905,3445,3445,3445,3445,22
|
|
20230712,124500,711158115,3450,3430,3450,3430,311
|
|
20230712,124400,710091345,3430,3430,3430,3430,13
|
|
20230712,124300,710046755,3430,3440,3440,3430,251
|
|
20230712,124200,709185805,3440,3440,3440,3440,0
|
|
20230712,124100,709185805,3440,3440,3440,3440,18
|
|
20230712,124000,709123885,3430,3435,3440,3430,336
|
|
20230712,123900,707968125,3435,3435,3435,3435,1
|
|
20230712,123800,707964690,3440,3440,3440,3440,0
|
|
20230712,123700,707964690,3440,3440,3440,3440,0
|
|
20230712,123600,707964690,3440,3430,3440,3430,9
|
|
20230712,123500,707933805,3440,3440,3440,3440,0
|
|
20230712,123400,707933805,3440,3440,3440,3440,0
|
|
20230712,123300,707933805,3440,3430,3440,3430,17
|
|
20230712,123200,707875485,3435,3435,3435,3435,1
|
|
20230712,123100,707872050,3440,3440,3440,3440,1
|
|
20230712,123000,707868610,3435,3430,3435,3430,9
|
|
20230712,122900,707837735,3430,3440,3440,3430,354
|
|
20230712,122800,706622515,3445,3450,3455,3445,307
|
|
20230712,122700,705564885,3455,3455,3455,3450,23
|
|
20230712,122600,705485470,3455,3435,3455,3435,99
|
|
20230712,122500,705145275,3455,3435,3455,3435,101
|
|
20230712,122400,704798320,3455,3455,3455,3435,11
|
|
20230712,122300,704760375,3455,3430,3455,3430,5
|
|
20230712,122200,704743150,3455,3440,3455,3435,393
|
|
20230712,122100,703392450,3455,3455,3455,3440,20
|
|
20230712,122000,703323470,3440,3445,3445,3440,51
|
|
20230712,121900,703147780,3445,3445,3445,3445,34
|
|
20230712,121800,703030650,3455,3455,3455,3455,35
|
|
20230712,121700,702909725,3455,3450,3455,3450,968
|
|
20230712,121600,699567035,3450,3450,3450,3450,409
|
|
20230712,121500,698155985,3450,3450,3450,3450,0
|
|
20230712,121400,698155985,3450,3425,3450,3420,2551
|
|
20230712,121300,689427615,3425,3455,3455,3425,1140
|
|
20230712,121200,685518060,3435,3445,3445,3435,897
|
|
20230712,121100,682432890,3455,3435,3455,3430,1515
|
|
20230712,121000,677207110,3430,3460,3460,3425,11734
|
|
20230712,120900,636908570,3460,3470,3470,3460,1641
|
|
20230712,120800,631223660,3470,3470,3475,3470,735
|
|
20230712,120700,628672990,3470,3450,3470,3440,2137
|
|
20230712,120600,621309630,3450,3460,3475,3445,1955
|
|
20230712,120500,614550975,3475,3465,3485,3455,3045
|
|
20230712,120400,603994025,3475,3505,3505,3465,5730
|
|
20230712,120300,584043980,3505,3560,3565,3475,20470
|
|
20230712,120200,512016490,3560,3610,3685,3560,33622
|
|
20230712,120100,390415320,3600,3545,3675,3520,45534
|
|
20230712,120000,225789675,3550,3440,3670,3440,36808
|
|
20230712,115900,95041075,3440,3440,3440,3440,0
|
|
20230712,115800,95041075,3440,3440,3440,3440,0
|
|
20230712,115700,95041075,3440,3440,3440,3440,0
|
|
20230712,115600,95041075,3440,3440,3440,3440,0
|
|
20230712,115500,95041075,3440,3440,3440,3440,0
|
|
20230712,115400,95041075,3440,3440,3440,3440,0
|
|
20230712,115300,95041075,3440,3440,3440,3440,0
|
|
20230712,115200,95041075,3440,3440,3440,3440,0
|
|
20230712,115100,95041075,3440,3440,3440,3440,0
|
|
20230712,115000,95041075,3440,3435,3440,3435,155
|
|
20230712,114900,94508175,3440,3440,3440,3440,0
|
|
20230712,114800,94508175,3440,3440,3440,3440,0
|
|
20230712,114700,94508175,3440,3440,3440,3440,0
|
|
20230712,114600,94508175,3440,3420,3440,3420,1100
|
|
20230712,114500,90735835,3405,3405,3405,3405,0
|
|
20230712,114400,90735835,3405,3420,3420,3400,5100
|
|
20230712,114300,73387580,3430,3430,3430,3430,1
|
|
20230712,114200,73384150,3425,3425,3425,3425,500
|
|
20230712,114100,71671650,3435,3435,3435,3435,0
|
|
20230712,114000,71671650,3435,3435,3435,3435,0
|
|
20230712,113900,71671650,3435,3435,3435,3435,0
|
|
20230712,113800,71671650,3435,3435,3435,3435,0
|
|
20230712,113700,71671650,3435,3435,3435,3435,3
|
|
20230712,113600,71661345,3440,3440,3440,3440,0
|
|
20230712,113500,71661345,3440,3440,3440,3440,0
|
|
20230712,113400,71661345,3440,3430,3440,3430,11
|
|
20230712,113300,71623560,3420,3420,3420,3420,1
|
|
20230712,113200,71620140,3420,3420,3420,3420,1
|
|
20230712,113100,71616720,3400,3430,3430,3400,5900
|
|
20230712,113000,51468835,3430,3430,3430,3430,10
|
|
20230712,112900,51434535,3445,3445,3445,3445,0
|
|
20230712,112800,51434535,3445,3445,3445,3445,0
|
|
20230712,112700,51434535,3445,3445,3445,3445,0
|
|
20230712,112600,51434535,3445,3445,3445,3445,0
|
|
20230712,112500,51434535,3445,3445,3445,3445,0
|
|
20230712,112400,51434535,3445,3445,3445,3445,0
|
|
20230712,112300,51434535,3445,3445,3445,3445,0
|
|
20230712,112200,51434535,3445,3445,3445,3445,0
|
|
20230712,112100,51434535,3445,3445,3445,3445,0
|
|
20230712,112000,51434535,3445,3445,3445,3445,0
|
|
20230712,111900,51434535,3445,3445,3445,3445,1
|
|
20230712,111800,51431090,3430,3430,3430,3430,30
|
|
20230712,111700,51328190,3430,3430,3430,3430,0
|
|
20230712,111600,51328190,3430,3435,3435,3430,317
|
|
20230712,111500,50239350,3450,3450,3450,3450,0
|
|
20230712,111400,50239350,3450,3450,3450,3450,3
|
|
20230712,111300,50229000,3450,3450,3450,3450,0
|
|
20230712,111200,50229000,3450,3450,3450,3450,1
|
|
20230712,111100,50225550,3435,3435,3435,3435,0
|
|
20230712,111000,50225550,3435,3435,3435,3435,351
|
|
20230712,110900,49019865,3435,3435,3435,3435,0
|
|
20230712,110800,49019865,3435,3435,3435,3435,0
|
|
20230712,110700,49019865,3435,3435,3435,3435,0
|
|
20230712,110600,49019865,3435,3435,3435,3435,1
|
|
20230712,110500,49016430,3435,3435,3435,3435,114
|
|
20230712,110400,48624840,3440,3440,3440,3440,0
|
|
20230712,110300,48624840,3440,3440,3440,3440,0
|
|
20230712,110200,48624840,3440,3440,3440,3440,0
|
|
20230712,110100,48624840,3440,3440,3440,3440,0
|
|
20230712,110000,48624840,3440,3435,3440,3435,3
|
|
20230712,105900,48614530,3435,3435,3435,3435,1
|
|
20230712,105800,48611095,3435,3435,3435,3435,2
|
|
20230712,105700,48604225,3440,3435,3440,3435,31
|
|
20230712,105600,48497590,3440,3435,3440,3435,2
|
|
20230712,105500,48490715,3435,3440,3440,3435,17
|
|
20230712,105400,48432265,3440,3440,3440,3440,1
|
|
20230712,105300,48428825,3440,3440,3440,3440,1
|
|
20230712,105200,48425385,3455,3440,3455,3440,873
|
|
20230712,105100,45410360,3435,3435,3435,3435,1
|
|
20230712,105000,45406925,3435,3435,3435,3435,1
|
|
20230712,104900,45403490,3450,3435,3450,3435,2
|
|
20230712,104800,45396605,3450,3435,3450,3435,3
|
|
20230712,104700,45386270,3450,3430,3450,3430,120
|
|
20230712,104600,44973740,3430,3435,3435,3430,1264
|
|
20230712,104500,40634700,3440,3440,3440,3440,1022
|
|
20230712,104400,37119020,3445,3445,3445,3445,242
|
|
20230712,104300,36285330,3445,3445,3445,3445,500
|
|
20230712,104200,34562830,3455,3450,3455,3450,2
|
|
20230712,104100,34555925,3450,3455,3455,3450,72
|
|
20230712,104000,34307505,3455,3455,3455,3455,1
|
|
20230712,103900,34304050,3455,3455,3455,3455,3
|
|
20230712,103800,34293685,3450,3450,3450,3450,0
|
|
20230712,103700,34293685,3450,3450,3450,3450,0
|
|
20230712,103600,34293685,3450,3450,3450,3450,223
|
|
20230712,103500,33524335,3450,3450,3450,3450,0
|
|
20230712,103400,33524335,3450,3450,3450,3450,0
|
|
20230712,103300,33524335,3450,3450,3450,3450,1
|
|
20230712,103200,33520885,3450,3450,3450,3450,1285
|
|
20230712,103100,29087635,3475,3475,3475,3475,0
|
|
20230712,103000,29087635,3475,3475,3475,3475,0
|
|
20230712,102900,29087635,3475,3475,3475,3475,0
|
|
20230712,102800,29087635,3475,3475,3475,3475,0
|
|
20230712,102700,29087635,3475,3470,3475,3470,5
|
|
20230712,102600,29070280,3455,3455,3455,3455,2
|
|
20230712,102500,29063370,3455,3455,3455,3455,1
|
|
20230712,102400,29059915,3450,3450,3450,3450,0
|
|
20230712,102300,29059915,3450,3450,3450,3450,0
|
|
20230712,102200,29059915,3450,3450,3450,3450,0
|
|
20230712,102100,29059915,3450,3455,3455,3450,455
|
|
20230712,102000,27488680,3470,3470,3470,3470,0
|
|
20230712,101900,27488680,3470,3470,3470,3470,0
|
|
20230712,101800,27488680,3470,3470,3470,3470,100
|
|
20230712,101700,27141680,3470,3470,3470,3470,17
|
|
20230712,101600,27082690,3470,3470,3470,3470,0
|
|
20230712,101500,27082690,3470,3470,3470,3470,0
|
|
20230712,101400,27082690,3470,3470,3470,3470,0
|
|
20230712,101300,27082690,3470,3470,3470,3470,0
|
|
20230712,101200,27082690,3470,3470,3470,3470,3
|
|
20230712,101100,27072280,3480,3480,3480,3480,0
|
|
20230712,101000,27072280,3480,3475,3480,3475,50
|
|
20230712,100900,26898405,3470,3470,3470,3470,10
|
|
20230712,100800,26863705,3470,3470,3470,3470,100
|
|
20230712,100700,26516705,3470,3470,3470,3470,0
|
|
20230712,100600,26516705,3470,3470,3470,3470,0
|
|
20230712,100500,26516705,3470,3470,3470,3470,36
|
|
20230712,100400,26391785,3470,3470,3470,3470,12
|
|
20230712,100300,26350145,3475,3475,3475,3475,1
|
|
20230712,100200,26346670,3450,3450,3450,3450,0
|
|
20230712,100100,26346670,3450,3450,3450,3450,0
|
|
20230712,100000,26346670,3450,3460,3460,3450,716
|
|
20230712,095900,23872815,3455,3455,3455,3455,0
|
|
20230712,095800,23872815,3455,3455,3455,3455,0
|
|
20230712,095700,23872815,3455,3455,3455,3455,500
|
|
20230712,095600,22145315,3460,3460,3460,3460,0
|
|
20230712,095500,22145315,3460,3460,3460,3460,16
|
|
20230712,095400,22089955,3460,3460,3460,3460,0
|
|
20230712,095300,22089955,3460,3460,3460,3460,0
|
|
20230712,095200,22089955,3460,3460,3460,3460,0
|
|
20230712,095100,22089955,3460,3460,3460,3460,0
|
|
20230712,095000,22089955,3460,3460,3460,3460,0
|
|
20230712,094900,22089955,3460,3465,3480,3460,485
|
|
20230712,094800,20411645,3465,3465,3465,3465,3
|
|
20230712,094700,20401250,3465,3465,3465,3465,112
|
|
20230712,094600,20013170,3480,3480,3480,3480,0
|
|
20230712,094500,20013170,3480,3480,3480,3480,0
|
|
20230712,094400,20013170,3480,3480,3480,3480,0
|
|
20230712,094300,20013170,3480,3480,3480,3480,0
|
|
20230712,094200,20013170,3480,3480,3480,3480,0
|
|
20230712,094100,20013170,3480,3480,3480,3480,1
|
|
20230712,094000,20009690,3465,3465,3465,3465,0
|
|
20230712,093900,20009690,3465,3465,3465,3465,50
|
|
20230712,093800,19836440,3485,3485,3485,3485,10
|
|
20230712,093700,19801590,3485,3485,3485,3485,10
|
|
20230712,093600,19766740,3485,3485,3485,3485,3
|
|
20230712,093500,19756285,3485,3485,3485,3485,3
|
|
20230712,093400,19745830,3485,3485,3485,3485,0
|
|
20230712,093300,19745830,3485,3485,3485,3485,1
|
|
20230712,093200,19742345,3485,3485,3485,3485,3
|
|
20230712,093100,19731890,3485,3485,3485,3485,5
|
|
20230712,093000,19714465,3480,3480,3480,3480,0
|
|
20230712,092900,19714465,3480,3480,3480,3480,0
|
|
20230712,092800,19714465,3480,3475,3480,3475,100
|
|
20230712,092700,19366755,3480,3480,3480,3480,0
|
|
20230712,092600,19366755,3480,3480,3480,3480,0
|
|
20230712,092500,19366755,3480,3480,3480,3480,0
|
|
20230712,092400,19366755,3480,3480,3480,3480,0
|
|
20230712,092300,19366755,3480,3480,3480,3480,0
|
|
20230712,092200,19366755,3480,3475,3480,3475,100
|
|
20230712,092100,19018975,3465,3465,3465,3465,100
|
|
20230712,092000,18672475,3465,3465,3465,3465,0
|
|
20230712,091900,18672475,3465,3465,3465,3460,105
|
|
20230712,091800,18309150,3475,3460,3475,3460,81
|
|
20230712,091700,18028440,3455,3475,3475,3455,1000
|
|
20230712,091600,14562935,3480,3480,3480,3480,0
|
|
20230712,091500,14562935,3480,3480,3480,3480,7
|
|
20230712,091400,14538575,3480,3480,3480,3480,0
|
|
20230712,091300,14538575,3480,3480,3480,3480,100
|
|
20230712,091200,14190575,3480,3480,3480,3480,182
|
|
20230712,091100,13557215,3490,3480,3490,3480,43
|
|
20230712,091000,13407330,3485,3485,3485,3485,1
|
|
20230712,090900,13403845,3495,3495,3495,3495,0
|
|
20230712,090800,13403845,3495,3495,3495,3495,0
|
|
20230712,090700,13403845,3495,3495,3495,3495,0
|
|
20230712,090600,13403845,3495,3500,3500,3495,246
|
|
20230712,090500,12543075,3495,3490,3495,3490,254
|
|
20230712,090400,11655615,3490,3490,3490,3490,1
|
|
20230712,090300,11652125,3485,3490,3490,3485,2691
|
|
20230712,090200,2271500,3500,3500,3500,3500,0
|
|
20230712,090100,2271500,3500,3500,3500,3500,100
|
|
20230712,090000,1921500,3500,3500,3500,3500,549
|