667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200400,2504497655,3635,3635,3635,3635,10092
|
|
20230712,200300,2504497655,3635,3635,3635,3635,0
|
|
20230712,200200,2504497655,3635,3635,3635,3635,0
|
|
20230712,200100,2504497655,3635,3635,3635,3635,0
|
|
20230712,200000,2504497655,3635,3635,3635,3635,0
|
|
20230712,195900,2504497655,3635,3635,3635,3635,0
|
|
20230712,195800,2504497655,3635,3635,3635,3635,0
|
|
20230712,195700,2504497655,3635,3635,3635,3635,0
|
|
20230712,195600,2504497655,3635,3635,3635,3635,0
|
|
20230712,195500,2504497655,3635,3635,3635,3635,0
|
|
20230712,195400,2504497655,3635,3635,3635,3635,0
|
|
20230712,195300,2504497655,3635,3635,3635,3635,0
|
|
20230712,195200,2504497655,3635,3635,3635,3635,0
|
|
20230712,195100,2504497655,3635,3635,3635,3635,0
|
|
20230712,195000,2504497655,3635,3635,3635,3635,0
|
|
20230712,194900,2504497655,3635,3635,3635,3635,0
|
|
20230712,194800,2504497655,3635,3635,3635,3635,0
|
|
20230712,194700,2504497655,3635,3635,3635,3635,0
|
|
20230712,194600,2504497655,3635,3635,3635,3635,0
|
|
20230712,194500,2504497655,3635,3635,3635,3635,0
|
|
20230712,194400,2504497655,3635,3635,3635,3635,0
|
|
20230712,194300,2504497655,3635,3635,3635,3635,0
|
|
20230712,194200,2504497655,3635,3635,3635,3635,0
|
|
20230712,194100,2504497655,3635,3635,3635,3635,0
|
|
20230712,194000,2504497655,3635,3635,3635,3635,0
|
|
20230712,193900,2504497655,3635,3635,3635,3635,0
|
|
20230712,193800,2504497655,3635,3635,3635,3635,0
|
|
20230712,193700,2504497655,3635,3635,3635,3635,0
|
|
20230712,193600,2504497655,3635,3635,3635,3635,0
|
|
20230712,193500,2504497655,3635,3635,3635,3635,0
|
|
20230712,193400,2504497655,3635,3635,3635,3635,10092
|
|
20230712,193300,2504497655,3635,3635,3635,3635,0
|
|
20230712,193200,2504497655,3635,3635,3635,3635,0
|
|
20230712,193100,2504497655,3635,3635,3635,3635,0
|
|
20230712,193000,2504497655,3635,3635,3635,3635,0
|
|
20230712,192900,2504497655,3635,3635,3635,3635,0
|
|
20230712,192800,2504497655,3635,3635,3635,3635,0
|
|
20230712,192700,2504497655,3635,3635,3635,3635,0
|
|
20230712,192600,2504497655,3635,3635,3635,3635,0
|
|
20230712,192500,2504497655,3635,3635,3635,3635,0
|
|
20230712,192400,2504497655,3635,3635,3635,3635,0
|
|
20230712,192300,2504497655,3635,3635,3635,3635,0
|
|
20230712,192200,2504497655,3635,3635,3635,3635,0
|
|
20230712,192100,2504497655,3635,3635,3635,3635,0
|
|
20230712,192000,2504497655,3635,3635,3635,3635,0
|
|
20230712,191900,2504497655,3635,3635,3635,3635,0
|
|
20230712,191800,2504497655,3635,3635,3635,3635,0
|
|
20230712,191700,2504497655,3635,3635,3635,3635,0
|
|
20230712,191600,2504497655,3635,3635,3635,3635,0
|
|
20230712,191500,2504497655,3635,3635,3635,3635,0
|
|
20230712,191400,2504497655,3635,3635,3635,3635,0
|
|
20230712,191300,2504497655,3635,3635,3635,3635,0
|
|
20230712,191200,2504497655,3635,3635,3635,3635,0
|
|
20230712,191100,2504497655,3635,3635,3635,3635,0
|
|
20230712,191000,2504497655,3635,3635,3635,3635,0
|
|
20230712,190900,2504497655,3635,3635,3635,3635,0
|
|
20230712,190800,2504497655,3635,3635,3635,3635,0
|
|
20230712,190700,2504497655,3635,3635,3635,3635,0
|
|
20230712,190600,2504497655,3635,3635,3635,3635,0
|
|
20230712,190500,2504497655,3635,3635,3635,3635,0
|
|
20230712,190400,2504497655,3635,3635,3635,3635,10092
|
|
20230712,190300,2504497655,3635,3635,3635,3635,0
|
|
20230712,190200,2504497655,3635,3635,3635,3635,0
|
|
20230712,190100,2504497655,3635,3635,3635,3635,0
|
|
20230712,190000,2504497655,3635,3635,3635,3635,0
|
|
20230712,185900,2504497655,3635,3635,3635,3635,0
|
|
20230712,185800,2504497655,3635,3635,3635,3635,0
|
|
20230712,185700,2504497655,3635,3635,3635,3635,0
|
|
20230712,185600,2504497655,3635,3635,3635,3635,0
|
|
20230712,185500,2504497655,3635,3635,3635,3635,0
|
|
20230712,185400,2504497655,3635,3635,3635,3635,0
|
|
20230712,185300,2504497655,3635,3635,3635,3635,0
|
|
20230712,185200,2504497655,3635,3635,3635,3635,0
|
|
20230712,185100,2504497655,3635,3635,3635,3635,0
|
|
20230712,185000,2504497655,3635,3635,3635,3635,0
|
|
20230712,184900,2504497655,3635,3635,3635,3635,0
|
|
20230712,184800,2504497655,3635,3635,3635,3635,0
|
|
20230712,184700,2504497655,3635,3635,3635,3635,0
|
|
20230712,184600,2504497655,3635,3635,3635,3635,0
|
|
20230712,184500,2504497655,3635,3635,3635,3635,0
|
|
20230712,184400,2504497655,3635,3635,3635,3635,0
|
|
20230712,184300,2504497655,3635,3635,3635,3635,0
|
|
20230712,184200,2504497655,3635,3635,3635,3635,0
|
|
20230712,184100,2504497655,3635,3635,3635,3635,0
|
|
20230712,184000,2504497655,3635,3635,3635,3635,0
|
|
20230712,183900,2504497655,3635,3635,3635,3635,0
|
|
20230712,183800,2504497655,3635,3635,3635,3635,0
|
|
20230712,183700,2504497655,3635,3635,3635,3635,0
|
|
20230712,183600,2504497655,3635,3635,3635,3635,0
|
|
20230712,183500,2504497655,3635,3635,3635,3635,0
|
|
20230712,183400,2504497655,3635,3635,3635,3635,10092
|
|
20230712,183300,2504497655,3635,3635,3635,3635,0
|
|
20230712,183200,2504497655,3635,3635,3635,3635,0
|
|
20230712,183100,2504497655,3635,3635,3635,3635,0
|
|
20230712,183000,2504497655,3635,3635,3635,3635,0
|
|
20230712,182900,2504497655,3635,3635,3635,3635,0
|
|
20230712,182800,2504497655,3635,3635,3635,3635,0
|
|
20230712,182700,2504497655,3635,3635,3635,3635,0
|
|
20230712,182600,2504497655,3635,3635,3635,3635,0
|
|
20230712,182500,2504497655,3635,3635,3635,3635,0
|
|
20230712,182400,2504497655,3635,3635,3635,3635,0
|
|
20230712,182300,2504497655,3635,3635,3635,3635,0
|
|
20230712,182200,2504497655,3635,3635,3635,3635,0
|
|
20230712,182100,2504497655,3635,3635,3635,3635,0
|
|
20230712,182000,2504497655,3635,3635,3635,3635,0
|
|
20230712,181900,2504497655,3635,3635,3635,3635,0
|
|
20230712,181800,2504497655,3635,3635,3635,3635,0
|
|
20230712,181700,2504497655,3635,3635,3635,3635,0
|
|
20230712,181600,2504497655,3635,3635,3635,3635,0
|
|
20230712,181500,2504497655,3635,3635,3635,3635,0
|
|
20230712,181400,2504497655,3635,3635,3635,3635,0
|
|
20230712,181300,2504497655,3635,3635,3635,3635,0
|
|
20230712,181200,2504497655,3635,3635,3635,3635,0
|
|
20230712,181100,2504497655,3635,3635,3635,3635,0
|
|
20230712,181000,2504497655,3635,3635,3635,3635,0
|
|
20230712,180900,2504497655,3635,3635,3635,3635,0
|
|
20230712,180800,2504497655,3635,3635,3635,3635,0
|
|
20230712,180700,2504497655,3635,3635,3635,3635,0
|
|
20230712,180600,2504497655,3635,3635,3635,3635,0
|
|
20230712,180500,2504497655,3635,3635,3635,3635,0
|
|
20230712,180400,2504497655,3635,3635,3635,3635,10092
|
|
20230712,180300,2504497655,3635,3635,3635,3635,0
|
|
20230712,180200,2504497655,3635,3635,3635,3635,0
|
|
20230712,180100,2504497655,3635,3635,3635,3635,0
|
|
20230712,180000,2504497655,3635,3635,3635,3635,0
|
|
20230712,175900,2504497655,3635,3635,3635,3635,0
|
|
20230712,175800,2504497655,3635,3635,3635,3635,0
|
|
20230712,175700,2504497655,3635,3635,3635,3635,0
|
|
20230712,175600,2504497655,3635,3635,3635,3635,0
|
|
20230712,175500,2504497655,3635,3635,3635,3635,0
|
|
20230712,175400,2504497655,3635,3635,3635,3635,0
|
|
20230712,175300,2504497655,3635,3635,3635,3635,0
|
|
20230712,175200,2504497655,3635,3635,3635,3635,0
|
|
20230712,175100,2504497655,3635,3635,3635,3635,0
|
|
20230712,175000,2504497655,3635,3635,3635,3635,0
|
|
20230712,174900,2504497655,3635,3635,3635,3635,0
|
|
20230712,174800,2504497655,3635,3635,3635,3635,0
|
|
20230712,174700,2504497655,3635,3635,3635,3635,0
|
|
20230712,174600,2504497655,3635,3635,3635,3635,0
|
|
20230712,174500,2504497655,3635,3635,3635,3635,0
|
|
20230712,174400,2504497655,3635,3635,3635,3635,0
|
|
20230712,174300,2504497655,3635,3635,3635,3635,0
|
|
20230712,174200,2504497655,3635,3635,3635,3635,0
|
|
20230712,174100,2504497655,3635,3635,3635,3635,0
|
|
20230712,174000,2504497655,3635,3635,3635,3635,0
|
|
20230712,173900,2504497655,3635,3635,3635,3635,0
|
|
20230712,173800,2504497655,3635,3635,3635,3635,0
|
|
20230712,173700,2504497655,3635,3635,3635,3635,0
|
|
20230712,173600,2504497655,3635,3635,3635,3635,0
|
|
20230712,173500,2504497655,3635,3635,3635,3635,0
|
|
20230712,173400,2504497655,3635,3635,3635,3635,10092
|
|
20230712,173300,2504497655,3635,3635,3635,3635,0
|
|
20230712,173200,2504497655,3635,3635,3635,3635,0
|
|
20230712,173100,2504497655,3635,3635,3635,3635,0
|
|
20230712,173000,2504497655,3635,3635,3635,3635,0
|
|
20230712,172900,2504497655,3635,3635,3635,3635,0
|
|
20230712,172800,2504497655,3635,3635,3635,3635,0
|
|
20230712,172700,2504497655,3635,3635,3635,3635,0
|
|
20230712,172600,2504497655,3635,3635,3635,3635,0
|
|
20230712,172500,2504497655,3635,3635,3635,3635,0
|
|
20230712,172400,2504497655,3635,3635,3635,3635,0
|
|
20230712,172300,2504497655,3635,3635,3635,3635,0
|
|
20230712,172200,2504497655,3635,3635,3635,3635,0
|
|
20230712,172100,2504497655,3635,3635,3635,3635,0
|
|
20230712,172000,2504497655,3635,3635,3635,3635,0
|
|
20230712,171900,2504497655,3635,3635,3635,3635,0
|
|
20230712,171800,2504497655,3635,3635,3635,3635,0
|
|
20230712,171700,2504497655,3635,3635,3635,3635,0
|
|
20230712,171600,2504497655,3635,3635,3635,3635,0
|
|
20230712,171500,2504497655,3635,3635,3635,3635,0
|
|
20230712,171400,2504497655,3635,3635,3635,3635,0
|
|
20230712,171300,2504497655,3635,3635,3635,3635,0
|
|
20230712,171200,2504497655,3635,3635,3635,3635,0
|
|
20230712,171100,2504497655,3635,3635,3635,3635,0
|
|
20230712,171000,2504497655,3635,3635,3635,3635,0
|
|
20230712,170900,2504497655,3635,3635,3635,3635,0
|
|
20230712,170800,2504497655,3635,3635,3635,3635,0
|
|
20230712,170700,2504497655,3635,3635,3635,3635,0
|
|
20230712,170600,2504497655,3635,3635,3635,3635,0
|
|
20230712,170500,2504497655,3635,3635,3635,3635,0
|
|
20230712,170400,2504497655,3635,3635,3635,3635,10092
|
|
20230712,170300,2504497655,3635,3635,3635,3635,0
|
|
20230712,170200,2504497655,3635,3635,3635,3635,0
|
|
20230712,170100,2504497655,3635,3635,3635,3635,0
|
|
20230712,170000,2504497655,3635,3635,3635,3635,0
|
|
20230712,165900,2504497655,3635,3635,3635,3635,0
|
|
20230712,165800,2504497655,3635,3635,3635,3635,0
|
|
20230712,165700,2504497655,3635,3635,3635,3635,0
|
|
20230712,165600,2504497655,3635,3635,3635,3635,0
|
|
20230712,165500,2504497655,3635,3635,3635,3635,0
|
|
20230712,165400,2504497655,3635,3635,3635,3635,0
|
|
20230712,165300,2504497655,3635,3635,3635,3635,0
|
|
20230712,165200,2504497655,3635,3635,3635,3635,0
|
|
20230712,165100,2504497655,3635,3635,3635,3635,0
|
|
20230712,165000,2504497655,3635,3635,3635,3635,0
|
|
20230712,164900,2504497655,3635,3635,3635,3635,0
|
|
20230712,164800,2504497655,3635,3635,3635,3635,0
|
|
20230712,164700,2504497655,3635,3635,3635,3635,0
|
|
20230712,164600,2504497655,3635,3635,3635,3635,0
|
|
20230712,164500,2504497655,3635,3635,3635,3635,0
|
|
20230712,164400,2504497655,3635,3635,3635,3635,0
|
|
20230712,164300,2504497655,3635,3635,3635,3635,0
|
|
20230712,164200,2504497655,3635,3635,3635,3635,0
|
|
20230712,164100,2504497655,3635,3635,3635,3635,0
|
|
20230712,164000,2504497655,3635,3635,3635,3635,0
|
|
20230712,163900,2504497655,3635,3635,3635,3635,0
|
|
20230712,163800,2504497655,3635,3635,3635,3635,0
|
|
20230712,163700,2504497655,3635,3635,3635,3635,0
|
|
20230712,163600,2504497655,3635,3635,3635,3635,0
|
|
20230712,163500,2504497655,3635,3635,3635,3635,0
|
|
20230712,163400,2504497655,3635,3635,3635,3635,10092
|
|
20230712,163300,2504497655,3635,3635,3635,3635,0
|
|
20230712,163200,2504497655,3635,3635,3635,3635,0
|
|
20230712,163100,2504497655,3635,3635,3635,3635,0
|
|
20230712,163000,2504497655,3635,3635,3635,3635,0
|
|
20230712,162900,2504497655,3635,3635,3635,3635,0
|
|
20230712,162800,2504497655,3635,3635,3635,3635,0
|
|
20230712,162700,2504497655,3635,3635,3635,3635,0
|
|
20230712,162600,2504497655,3635,3635,3635,3635,0
|
|
20230712,162500,2504497655,3635,3635,3635,3635,0
|
|
20230712,162400,2504497655,3635,3635,3635,3635,0
|
|
20230712,162300,2504497655,3635,3635,3635,3635,0
|
|
20230712,162200,2504497655,3635,3635,3635,3635,0
|
|
20230712,162100,2504497655,3635,3635,3635,3635,0
|
|
20230712,162000,2504497655,3635,3635,3635,3635,0
|
|
20230712,161900,2504497655,3635,3635,3635,3635,0
|
|
20230712,161800,2504497655,3635,3635,3635,3635,0
|
|
20230712,161700,2504497655,3635,3635,3635,3635,0
|
|
20230712,161600,2504497655,3635,3635,3635,3635,0
|
|
20230712,161500,2504497655,3635,3635,3635,3635,0
|
|
20230712,161400,2504497655,3635,3635,3635,3635,0
|
|
20230712,161300,2504497655,3635,3635,3635,3635,0
|
|
20230712,161200,2504497655,3635,3635,3635,3635,0
|
|
20230712,161100,2504497655,3635,3635,3635,3635,0
|
|
20230712,161000,2504497655,3635,3635,3635,3635,0
|
|
20230712,160900,2504497655,3635,3635,3635,3635,0
|
|
20230712,160800,2504497655,3635,3635,3635,3635,0
|
|
20230712,160700,2504497655,3635,3635,3635,3635,0
|
|
20230712,160600,2504497655,3635,3635,3635,3635,0
|
|
20230712,160500,2504497655,3635,3635,3635,3635,0
|
|
20230712,160400,2504497655,3635,3635,3635,3635,10092
|
|
20230712,160300,2504497655,3635,3635,3635,3635,0
|
|
20230712,160200,2504497655,3635,3635,3635,3635,0
|
|
20230712,160100,2504497655,3635,3635,3635,3635,0
|
|
20230712,160000,2504497655,3635,3635,3635,3635,0
|
|
20230712,155900,2504497655,3635,3635,3635,3635,0
|
|
20230712,155800,2504497655,3635,3635,3635,3635,0
|
|
20230712,155700,2504497655,3635,3635,3635,3635,0
|
|
20230712,155600,2504497655,3635,3635,3635,3635,0
|
|
20230712,155500,2504497655,3635,3635,3635,3635,0
|
|
20230712,155400,2504497655,3635,3635,3635,3635,0
|
|
20230712,155300,2504497655,3635,3635,3635,3635,0
|
|
20230712,155200,2504497655,3635,3635,3635,3635,0
|
|
20230712,155100,2504497655,3635,3635,3635,3635,0
|
|
20230712,155000,2504497655,3635,3635,3635,3635,0
|
|
20230712,154900,2504497655,3635,3635,3635,3635,0
|
|
20230712,154800,2504497655,3635,3635,3635,3635,0
|
|
20230712,154700,2504497655,3635,3635,3635,3635,0
|
|
20230712,154600,2504497655,3635,3635,3635,3635,0
|
|
20230712,154500,2504497655,3635,3635,3635,3635,0
|
|
20230712,154400,2504497655,3635,3635,3635,3635,0
|
|
20230712,154300,2504497655,3635,3635,3635,3635,0
|
|
20230712,154200,2504497655,3635,3635,3635,3635,0
|
|
20230712,154100,2504497655,3635,3635,3635,3635,0
|
|
20230712,154000,2504497655,3635,3635,3635,3635,0
|
|
20230712,153900,2504497655,3635,3635,3635,3635,0
|
|
20230712,153800,2504497655,3635,3635,3635,3635,0
|
|
20230712,153700,2504497655,3635,3635,3635,3635,0
|
|
20230712,153600,2504497655,3635,3635,3635,3635,0
|
|
20230712,153500,2504497655,3635,3635,3635,3635,0
|
|
20230712,153400,2504497655,3635,3635,3635,3635,10092
|
|
20230712,153300,2504497655,3635,3635,3635,3635,0
|
|
20230712,153200,2504497655,3635,3635,3635,3635,0
|
|
20230712,153100,2504497655,3635,3635,3635,3635,0
|
|
20230712,153000,2504497655,3635,3635,3635,3635,10092
|
|
20230712,152900,2467813235,3620,3620,3620,3620,0
|
|
20230712,152800,2467813235,3620,3620,3620,3620,0
|
|
20230712,152700,2467813235,3620,3620,3620,3620,0
|
|
20230712,152600,2467813235,3620,3620,3620,3620,0
|
|
20230712,152500,2467813235,3620,3620,3620,3620,0
|
|
20230712,152400,2467813235,3620,3620,3620,3620,0
|
|
20230712,152300,2467813235,3620,3620,3620,3620,0
|
|
20230712,152200,2467813235,3620,3620,3620,3620,0
|
|
20230712,152100,2467813235,3620,3620,3620,3620,0
|
|
20230712,152000,2467813235,3620,3620,3620,3620,0
|
|
20230712,151900,2467813235,3620,3615,3625,3605,2665
|
|
20230712,151800,2458168500,3605,3610,3620,3605,1550
|
|
20230712,151700,2452575045,3610,3620,3620,3610,892
|
|
20230712,151600,2449354915,3620,3620,3620,3605,230
|
|
20230712,151500,2448524175,3610,3610,3620,3610,218
|
|
20230712,151400,2447736995,3620,3620,3620,3620,39
|
|
20230712,151300,2447595815,3620,3620,3620,3620,1
|
|
20230712,151200,2447592195,3620,3615,3620,3615,302
|
|
20230712,151100,2446500095,3620,3620,3620,3620,52
|
|
20230712,151000,2446311855,3620,3605,3620,3605,979
|
|
20230712,150900,2442782390,3625,3610,3625,3610,436
|
|
20230712,150800,2441208280,3610,3625,3625,3610,25
|
|
20230712,150700,2441117985,3625,3625,3625,3625,2
|
|
20230712,150600,2441110735,3625,3625,3625,3625,1
|
|
20230712,150500,2441107110,3630,3630,3630,3630,1
|
|
20230712,150400,2441103480,3630,3630,3630,3615,21
|
|
20230712,150300,2441027400,3630,3630,3630,3615,21
|
|
20230712,150200,2440951185,3605,3620,3620,3605,154
|
|
20230712,150100,2440393765,3605,3620,3620,3605,1381
|
|
20230712,150000,2435411660,3620,3620,3625,3620,506
|
|
20230712,145900,2433579935,3620,3625,3625,3620,154
|
|
20230712,145800,2433022400,3620,3625,3625,3620,64
|
|
20230712,145700,2432790650,3625,3615,3625,3615,200
|
|
20230712,145600,2432066235,3625,3625,3625,3625,1
|
|
20230712,145500,2432062610,3625,3625,3625,3610,15
|
|
20230712,145400,2432008300,3625,3620,3625,3620,11
|
|
20230712,145300,2431968445,3625,3630,3630,3625,181
|
|
20230712,145200,2431312315,3625,3635,3635,3625,106
|
|
20230712,145100,2430927865,3635,3635,3635,3620,511
|
|
20230712,145000,2429076310,3635,3630,3635,3630,21
|
|
20230712,144900,2429000010,3630,3630,3635,3630,122
|
|
20230712,144800,2428557140,3635,3635,3635,3635,1
|
|
20230712,144700,2428553505,3630,3635,3635,3630,266
|
|
20230712,144600,2427587920,3635,3630,3635,3630,10
|
|
20230712,144500,2427551590,3625,3635,3635,3625,107
|
|
20230712,144400,2427163605,3625,3635,3635,3625,353
|
|
20230712,144300,2425882165,3635,3635,3635,3625,550
|
|
20230712,144200,2423886805,3635,3635,3640,3635,268
|
|
20230712,144100,2422912620,3640,3640,3640,3640,2
|
|
20230712,144000,2422905340,3635,3635,3635,3635,5
|
|
20230712,143900,2422887165,3640,3640,3640,3640,1
|
|
20230712,143800,2422883525,3640,3640,3640,3640,38
|
|
20230712,143700,2422745205,3640,3640,3640,3635,642
|
|
20230712,143600,2420411190,3640,3640,3640,3635,15
|
|
20230712,143500,2420356610,3635,3635,3640,3635,115
|
|
20230712,143400,2419938580,3635,3635,3635,3635,96
|
|
20230712,143300,2419589620,3635,3640,3645,3630,165
|
|
20230712,143200,2418989955,3645,3640,3645,3630,127
|
|
20230712,143100,2418528830,3635,3640,3640,3635,344
|
|
20230712,143000,2417278195,3645,3645,3645,3645,80
|
|
20230712,142900,2416986595,3645,3645,3645,3645,71
|
|
20230712,142800,2416727800,3640,3645,3645,3630,114
|
|
20230712,142700,2416312875,3645,3640,3645,3640,66
|
|
20230712,142600,2416072310,3625,3625,3640,3625,5
|
|
20230712,142500,2416054170,3635,3635,3635,3635,1
|
|
20230712,142400,2416050535,3635,3635,3645,3625,2289
|
|
20230712,142300,2407725740,3635,3635,3635,3635,0
|
|
20230712,142200,2407725740,3635,3635,3635,3620,107
|
|
20230712,142100,2407337605,3635,3620,3635,3620,41
|
|
20230712,142000,2407188795,3635,3630,3635,3630,1839
|
|
20230712,141900,2400505330,3630,3625,3630,3625,220
|
|
20230712,141800,2399707730,3625,3625,3625,3625,1
|
|
20230712,141700,2399704105,3620,3620,3620,3620,4
|
|
20230712,141600,2399689625,3620,3630,3630,3620,423
|
|
20230712,141500,2398156355,3620,3615,3630,3615,2202
|
|
20230712,141400,2390188840,3615,3615,3620,3600,2147
|
|
20230712,141300,2382456665,3625,3625,3625,3625,1
|
|
20230712,141200,2382453040,3625,3625,3625,3625,1
|
|
20230712,141100,2382449415,3630,3620,3630,3620,99
|
|
20230712,141000,2382090915,3615,3615,3630,3600,636
|
|
20230712,140900,2379792880,3615,3625,3625,3600,4228
|
|
20230712,140800,2364552110,3625,3625,3625,3625,101
|
|
20230712,140700,2364185985,3620,3620,3625,3620,40
|
|
20230712,140600,2364041170,3630,3630,3630,3630,551
|
|
20230712,140500,2362041040,3635,3635,3635,3635,21
|
|
20230712,140400,2361964705,3635,3625,3640,3625,16
|
|
20230712,140300,2361906585,3640,3640,3640,3635,101
|
|
20230712,140200,2361539435,3640,3640,3640,3620,186
|
|
20230712,140100,2360865210,3640,3640,3640,3635,129
|
|
20230712,140000,2360395775,3625,3635,3640,3625,210
|
|
20230712,135900,2359634220,3630,3645,3645,3630,336
|
|
20230712,135800,2358413380,3645,3635,3645,3635,1028
|
|
20230712,135700,2354671660,3635,3620,3640,3620,2658
|
|
20230712,135600,2345026105,3620,3600,3620,3600,130
|
|
20230712,135500,2344556005,3620,3620,3620,3620,1
|
|
20230712,135400,2344552385,3620,3625,3625,3620,186
|
|
20230712,135300,2343878910,3625,3625,3625,3605,2260
|
|
20230712,135200,2335730170,3620,3625,3630,3620,938
|
|
20230712,135100,2332330175,3620,3610,3625,3610,251
|
|
20230712,135000,2331421610,3610,3605,3610,3605,71
|
|
20230712,134900,2331165325,3610,3620,3620,3600,228
|
|
20230712,134800,2330344285,3625,3625,3625,3625,0
|
|
20230712,134700,2330344285,3625,3610,3625,3610,39
|
|
20230712,134600,2330203365,3630,3600,3630,3600,2271
|
|
20230712,134500,2321998480,3605,3600,3605,3590,373
|
|
20230712,134400,2320656685,3600,3600,3600,3600,276
|
|
20230712,134300,2319663085,3585,3595,3600,3585,182
|
|
20230712,134200,2319010085,3595,3605,3605,3595,31
|
|
20230712,134100,2318898495,3600,3605,3605,3600,34
|
|
20230712,134000,2318776090,3605,3610,3610,3580,924
|
|
20230712,133900,2315463135,3605,3595,3605,3580,2694
|
|
20230712,133800,2305801655,3595,3605,3605,3595,112
|
|
20230712,133700,2305398905,3605,3605,3605,3605,25
|
|
20230712,133600,2305308780,3605,3605,3605,3595,927
|
|
20230712,133500,2301976105,3605,3600,3605,3600,1100
|
|
20230712,133400,2298015925,3600,3610,3610,3600,5
|
|
20230712,133300,2297997915,3610,3610,3610,3610,1
|
|
20230712,133200,2297994305,3615,3615,3615,3615,1
|
|
20230712,133100,2297990690,3615,3605,3615,3605,133
|
|
20230712,133000,2297511130,3610,3610,3610,3610,1
|
|
20230712,132900,2297507520,3610,3610,3610,3600,768
|
|
20230712,132800,2294740710,3610,3605,3610,3605,107
|
|
20230712,132700,2294354840,3605,3605,3605,3605,856
|
|
20230712,132600,2291268960,3600,3600,3605,3600,703
|
|
20230712,132500,2288738155,3605,3605,3605,3600,1458
|
|
20230712,132400,2283488065,3600,3600,3610,3595,1712
|
|
20230712,132300,2277322335,3600,3600,3605,3600,1245
|
|
20230712,132200,2272837540,3600,3600,3600,3600,99
|
|
20230712,132100,2272481140,3595,3600,3600,3595,2
|
|
20230712,132000,2272473945,3595,3595,3600,3595,45
|
|
20230712,131900,2272312065,3605,3605,3605,3605,1
|
|
20230712,131800,2272308460,3605,3595,3605,3595,526
|
|
20230712,131700,2270416670,3590,3585,3595,3585,312
|
|
20230712,131600,2269297025,3585,3590,3595,3585,938
|
|
20230712,131500,2265933150,3590,3585,3595,3585,29
|
|
20230712,131400,2265829090,3590,3590,3590,3590,1100
|
|
20230712,131300,2261880090,3595,3595,3600,3595,21
|
|
20230712,131200,2261804545,3600,3595,3600,3595,114
|
|
20230712,131100,2261394615,3595,3600,3600,3595,42
|
|
20230712,131000,2261243570,3595,3595,3605,3590,431
|
|
20230712,130900,2259694920,3590,3600,3600,3590,412
|
|
20230712,130800,2258215165,3600,3600,3600,3600,1
|
|
20230712,130700,2258211565,3600,3600,3600,3590,32
|
|
20230712,130600,2258096385,3595,3600,3600,3590,126
|
|
20230712,130500,2257643600,3600,3600,3600,3590,43
|
|
20230712,130400,2257489150,3600,3605,3605,3600,135
|
|
20230712,130300,2257002645,3610,3610,3610,3610,1
|
|
20230712,130200,2256999035,3610,3600,3610,3600,611
|
|
20230712,130100,2254799040,3600,3600,3600,3600,80
|
|
20230712,130000,2254511040,3600,3600,3600,3600,1
|
|
20230712,125900,2254507440,3590,3600,3600,3590,36
|
|
20230712,125800,2254378180,3590,3600,3600,3590,1596
|
|
20230712,125700,2248647700,3605,3605,3605,3605,13
|
|
20230712,125600,2248600835,3605,3600,3605,3595,351
|
|
20230712,125500,2247338015,3595,3600,3600,3595,16
|
|
20230712,125400,2247280440,3600,3595,3605,3595,238
|
|
20230712,125300,2246423645,3590,3600,3600,3590,21
|
|
20230712,125200,2246348155,3605,3610,3610,3585,22
|
|
20230712,125100,2246269035,3610,3590,3610,3590,14
|
|
20230712,125000,2246218720,3590,3615,3615,3580,2468
|
|
20230712,124900,2237369330,3600,3615,3615,3600,2028
|
|
20230712,124800,2230059395,3605,3615,3620,3605,1200
|
|
20230712,124700,2225719780,3615,3610,3615,3610,105
|
|
20230712,124600,2225340520,3620,3620,3620,3620,1
|
|
20230712,124500,2225336900,3625,3610,3625,3610,400
|
|
20230712,124400,2223890180,3600,3600,3605,3580,590
|
|
20230712,124300,2221767435,3600,3600,3605,3575,6086
|
|
20230712,124200,2199942335,3600,3610,3610,3595,2468
|
|
20230712,124100,2191062985,3600,3625,3625,3600,976
|
|
20230712,124000,2187544155,3630,3630,3630,3630,1
|
|
20230712,123900,2187540525,3630,3605,3630,3600,1916
|
|
20230712,123800,2180624360,3610,3620,3620,3610,171
|
|
20230712,123700,2180006040,3625,3600,3625,3600,281
|
|
20230712,123600,2178991165,3600,3625,3625,3600,3626
|
|
20230712,123500,2165917455,3615,3615,3615,3610,222
|
|
20230712,123400,2165115210,3620,3610,3620,3605,1350
|
|
20230712,123300,2160232625,3605,3620,3620,3600,353
|
|
20230712,123200,2158961105,3600,3605,3625,3600,1705
|
|
20230712,123100,2152819255,3595,3610,3630,3595,2283
|
|
20230712,123000,2144599745,3605,3630,3630,3600,5695
|
|
20230712,122900,2124059360,3630,3625,3630,3615,166
|
|
20230712,122800,2123458860,3610,3615,3615,3610,12146
|
|
20230712,122700,2079553675,3615,3640,3650,3615,3962
|
|
20230712,122600,2065175110,3645,3640,3670,3640,3778
|
|
20230712,122500,2051414165,3645,3630,3645,3630,2311
|
|
20230712,122400,2043008300,3630,3630,3640,3625,4336
|
|
20230712,122300,2027263340,3640,3640,3645,3620,6918
|
|
20230712,122200,2002133825,3640,3620,3645,3605,24794
|
|
20230712,122100,1912280025,3625,3650,3655,3620,14851
|
|
20230712,122000,1858400085,3640,3670,3670,3640,25484
|
|
20230712,121900,1765162265,3665,3660,3670,3625,19843
|
|
20230712,121800,1692842705,3670,3760,3765,3655,45926
|
|
20230712,121700,1522355810,3750,3885,3885,3730,75912
|
|
20230712,121600,1235346795,3885,3835,3950,3785,93774
|
|
20230712,121500,870906890,3850,3920,3950,3710,85219
|
|
20230712,121400,544559350,3865,3615,3920,3615,66231
|
|
20230712,121300,296643615,3610,3615,3615,3610,102
|
|
20230712,121200,296275390,3595,3595,3620,3595,6388
|
|
20230712,121100,273166140,3595,3595,3595,3595,109
|
|
20230712,121000,272774285,3595,3590,3595,3585,127
|
|
20230712,120900,272318885,3590,3590,3590,3590,114
|
|
20230712,120800,271909625,3585,3585,3585,3585,44
|
|
20230712,120700,271751885,3585,3585,3585,3585,1
|
|
20230712,120600,271748300,3585,3585,3585,3580,125
|
|
20230712,120500,271300745,3580,3580,3580,3580,33
|
|
20230712,120400,271182605,3585,3585,3585,3585,1
|
|
20230712,120300,271179020,3585,3585,3585,3580,114
|
|
20230712,120200,270770805,3580,3585,3585,3580,5
|
|
20230712,120100,270752900,3585,3585,3585,3580,498
|
|
20230712,120000,268969875,3585,3585,3585,3580,105
|
|
20230712,115900,268593930,3585,3580,3585,3575,378
|
|
20230712,115800,267240410,3580,3570,3580,3570,71
|
|
20230712,115700,266986580,3575,3575,3575,3575,1
|
|
20230712,115600,266983005,3575,3575,3575,3575,33
|
|
20230712,115500,266865030,3575,3580,3580,3575,6
|
|
20230712,115400,266843575,3580,3580,3580,3580,1
|
|
20230712,115300,266839995,3570,3570,3570,3570,28
|
|
20230712,115200,266740035,3580,3585,3585,3580,20
|
|
20230712,115100,266668430,3580,3580,3580,3580,49
|
|
20230712,115000,266493010,3580,3580,3580,3580,1
|
|
20230712,114900,266489430,3580,3575,3580,3575,68
|
|
20230712,114800,266246055,3580,3575,3580,3575,340
|
|
20230712,114700,265028920,3580,3580,3580,3580,0
|
|
20230712,114600,265028920,3580,3580,3580,3580,1
|
|
20230712,114500,265025340,3570,3575,3580,3570,375
|
|
20230712,114400,263685530,3575,3580,3580,3575,36
|
|
20230712,114300,263556825,3585,3580,3585,3580,119
|
|
20230712,114200,263130800,3580,3570,3580,3570,746
|
|
20230712,114100,260460185,3570,3570,3575,3570,92
|
|
20230712,114000,260131740,3570,3575,3580,3570,27
|
|
20230712,113900,260035260,3575,3570,3575,3570,20
|
|
20230712,113800,259963780,3570,3575,3575,3570,109
|
|
20230712,113700,259574635,3575,3580,3580,3575,11
|
|
20230712,113600,259535305,3580,3580,3580,3580,0
|
|
20230712,113500,259535305,3580,3580,3580,3580,1
|
|
20230712,113400,259531725,3585,3585,3585,3585,4
|
|
20230712,113300,259517385,3575,3570,3575,3570,501
|
|
20230712,113200,257726720,3570,3560,3570,3560,191
|
|
20230712,113100,257046095,3560,3565,3565,3560,144
|
|
20230712,113000,256533450,3560,3560,3560,3560,6
|
|
20230712,112900,256512090,3565,3565,3565,3565,64
|
|
20230712,112800,256283930,3565,3565,3565,3565,1
|
|
20230712,112700,256280365,3560,3560,3560,3560,166
|
|
20230712,112600,255689405,3555,3560,3560,3555,5
|
|
20230712,112500,255671625,3560,3560,3560,3560,1
|
|
20230712,112400,255668065,3555,3555,3555,3555,108
|
|
20230712,112300,255284125,3555,3560,3560,3555,6
|
|
20230712,112200,255262790,3560,3560,3560,3560,1
|
|
20230712,112100,255259230,3560,3555,3560,3555,2
|
|
20230712,112000,255252115,3555,3555,3555,3555,88
|
|
20230712,111900,254939275,3550,3550,3550,3550,9
|
|
20230712,111800,254907325,3555,3555,3555,3555,1
|
|
20230712,111700,254903770,3555,3555,3555,3550,110
|
|
20230712,111600,254513260,3555,3550,3555,3550,40
|
|
20230712,111500,254371080,3555,3555,3555,3555,2
|
|
20230712,111400,254363970,3550,3560,3560,3550,379
|
|
20230712,111300,253018510,3555,3560,3560,3555,4857
|
|
20230712,111200,235732665,3560,3565,3565,3560,8
|
|
20230712,111100,235704180,3565,3560,3565,3560,5
|
|
20230712,111000,235686375,3560,3565,3565,3560,116
|
|
20230712,110900,235273410,3570,3560,3570,3560,6
|
|
20230712,110800,235252040,3565,3565,3565,3565,21
|
|
20230712,110700,235177175,3560,3560,3560,3560,84
|
|
20230712,110600,234878135,3565,3565,3565,3565,1
|
|
20230712,110500,234874570,3565,3565,3565,3565,2
|
|
20230712,110400,234867440,3560,3555,3560,3550,71
|
|
20230712,110300,234615110,3550,3555,3555,3550,92
|
|
20230712,110200,234288185,3555,3560,3560,3555,374
|
|
20230712,110100,232958610,3555,3560,3565,3555,303
|
|
20230712,110000,231879905,3560,3560,3560,3560,75
|
|
20230712,105900,231612905,3560,3560,3560,3560,42
|
|
20230712,105800,231463385,3555,3560,3560,3555,105
|
|
20230712,105700,231090105,3560,3560,3560,3560,1
|
|
20230712,105600,231086545,3560,3560,3560,3560,40
|
|
20230712,105500,230944145,3560,3560,3565,3560,45
|
|
20230712,105400,230783940,3560,3565,3565,3560,112
|
|
20230712,105300,230385215,3560,3565,3565,3560,3
|
|
20230712,105200,230374530,3560,3565,3565,3560,83
|
|
20230712,105100,230079045,3555,3565,3565,3555,5
|
|
20230712,105000,230061255,3565,3565,3565,3565,69
|
|
20230712,104900,229815270,3565,3565,3565,3565,1
|
|
20230712,104800,229811705,3560,3565,3565,3560,6
|
|
20230712,104700,229790340,3570,3570,3570,3570,21
|
|
20230712,104600,229715370,3570,3570,3570,3570,1
|
|
20230712,104500,229711800,3570,3560,3570,3550,99
|
|
20230712,104400,229360185,3570,3570,3570,3570,0
|
|
20230712,104300,229360185,3570,3570,3570,3570,1
|
|
20230712,104200,229356615,3570,3570,3570,3570,1
|
|
20230712,104100,229353045,3575,3555,3575,3555,82
|
|
20230712,104000,229061375,3555,3555,3555,3550,9
|
|
20230712,103900,229029405,3555,3555,3555,3555,11
|
|
20230712,103800,228990300,3555,3545,3555,3545,13
|
|
20230712,103700,228944105,3555,3550,3555,3545,423
|
|
20230712,103600,227443680,3560,3560,3560,3560,91
|
|
20230712,103500,227119720,3560,3560,3560,3560,1
|
|
20230712,103400,227116160,3570,3570,3570,3570,26
|
|
20230712,103300,227023340,3575,3560,3575,3555,110
|
|
20230712,103200,226631690,3550,3560,3560,3550,186
|
|
20230712,103100,225971380,3565,3555,3565,3550,24
|
|
20230712,103000,225885935,3565,3565,3565,3565,1
|
|
20230712,102900,225882370,3560,3555,3570,3555,174
|
|
20230712,102800,225263330,3560,3560,3560,3560,107
|
|
20230712,102700,224882410,3560,3560,3560,3560,9
|
|
20230712,102600,224850370,3560,3570,3570,3560,5
|
|
20230712,102500,224832560,3570,3570,3570,3570,1
|
|
20230712,102400,224828990,3560,3565,3565,3560,88
|
|
20230712,102300,224515705,3565,3565,3565,3560,102
|
|
20230712,102200,224152095,3570,3570,3570,3570,1
|
|
20230712,102100,224148525,3550,3560,3560,3550,721
|
|
20230712,102000,221588060,3560,3570,3570,3560,621
|
|
20230712,101900,219376365,3565,3580,3580,3565,239
|
|
20230712,101800,218523150,3585,3585,3585,3585,1
|
|
20230712,101700,218519565,3585,3585,3585,3585,1
|
|
20230712,101600,218515980,3590,3590,3590,3590,1
|
|
20230712,101500,218512390,3565,3585,3585,3560,11009
|
|
20230712,101400,179236620,3590,3595,3595,3590,346
|
|
20230712,101300,177994450,3595,3600,3600,3595,4
|
|
20230712,101200,177980065,3600,3600,3615,3600,3984
|
|
20230712,101100,163637650,3600,3615,3615,3600,601
|
|
20230712,101000,161474035,3605,3615,3615,3605,670
|
|
20230712,100900,159055970,3615,3620,3620,3615,208
|
|
20230712,100800,158304045,3615,3620,3620,3615,6
|
|
20230712,100700,158282350,3620,3620,3620,3620,1
|
|
20230712,100600,158278730,3615,3620,3620,3615,117
|
|
20230712,100500,157855770,3620,3615,3620,3615,5
|
|
20230712,100400,157837690,3620,3620,3620,3620,0
|
|
20230712,100300,157837690,3620,3620,3620,3615,80
|
|
20230712,100200,157548190,3615,3620,3620,3615,82
|
|
20230712,100100,157251755,3615,3620,3620,3615,6
|
|
20230712,100000,157230060,3620,3620,3620,3620,1
|
|
20230712,095900,157226440,3615,3620,3620,3615,121
|
|
20230712,095800,156789020,3620,3615,3620,3615,144
|
|
20230712,095700,156267765,3625,3625,3625,3625,1
|
|
20230712,095600,156264140,3610,3625,3625,3610,231
|
|
20230712,095500,155429115,3620,3625,3625,3620,77
|
|
20230712,095400,155150370,3625,3625,3625,3625,1
|
|
20230712,095300,155146745,3620,3620,3620,3620,82
|
|
20230712,095200,154849905,3615,3615,3615,3615,108
|
|
20230712,095100,154459485,3615,3620,3620,3615,2
|
|
20230712,095000,154452250,3615,3620,3620,3615,6
|
|
20230712,094900,154430555,3620,3620,3620,3620,11
|
|
20230712,094800,154390735,3620,3625,3625,3620,11
|
|
20230712,094700,154350910,3620,3620,3620,3620,20
|
|
20230712,094600,154278510,3620,3620,3625,3620,206
|
|
20230712,094500,153532585,3615,3620,3620,3615,176
|
|
20230712,094400,152896035,3615,3615,3615,3610,15
|
|
20230712,094300,152841830,3620,3620,3620,3620,1
|
|
20230712,094200,152838210,3615,3615,3615,3615,26
|
|
20230712,094100,152744220,3610,3610,3610,3610,81
|
|
20230712,094000,152451810,3615,3615,3620,3615,21
|
|
20230712,093900,152375890,3615,3620,3620,3615,29
|
|
20230712,093800,152271050,3625,3625,3625,3625,1
|
|
20230712,093700,152267425,3615,3620,3620,3615,666
|
|
20230712,093600,149859330,3620,3620,3620,3615,6
|
|
20230712,093500,149837630,3620,3620,3620,3620,373
|
|
20230712,093400,148487370,3620,3625,3625,3620,86
|
|
20230712,093300,148176045,3625,3625,3625,3625,2
|
|
20230712,093200,148168795,3625,3620,3625,3620,26
|
|
20230712,093100,148074645,3620,3620,3620,3620,111
|
|
20230712,093000,147672825,3615,3620,3620,3615,25
|
|
20230712,092900,147582445,3625,3625,3625,3625,0
|
|
20230712,092800,147582445,3625,3625,3625,3625,1
|
|
20230712,092700,147578820,3620,3625,3625,3620,79
|
|
20230712,092600,147292835,3625,3615,3625,3615,103
|
|
20230712,092500,146919980,3615,3620,3620,3615,359
|
|
20230712,092400,145622190,3620,3620,3620,3620,10
|
|
20230712,092300,145585990,3625,3615,3625,3615,32
|
|
20230712,092200,145470290,3615,3615,3625,3610,210
|
|
20230712,092100,144711135,3625,3620,3625,3620,21
|
|
20230712,092000,144635050,3620,3615,3625,3610,968
|
|
20230712,091900,141139520,3620,3620,3620,3620,5
|
|
20230712,091800,141121420,3615,3615,3615,3615,300
|
|
20230712,091700,140036920,3625,3625,3625,3625,1
|
|
20230712,091600,140033295,3635,3635,3635,3635,1
|
|
20230712,091500,140029660,3625,3630,3630,3625,5
|
|
20230712,091400,140011530,3615,3635,3635,3615,102
|
|
20230712,091300,139641280,3600,3640,3640,3600,18059
|
|
20230712,091200,74587855,3630,3630,3630,3630,333
|
|
20230712,091100,73379065,3635,3645,3645,3635,12
|
|
20230712,091000,73335405,3645,3635,3645,3635,185
|
|
20230712,090900,72662920,3635,3645,3645,3635,95
|
|
20230712,090800,72317585,3635,3660,3660,3635,611
|
|
20230712,090700,70090440,3650,3675,3675,3650,240
|
|
20230712,090600,69212085,3665,3685,3690,3665,1325
|
|
20230712,090500,64351740,3685,3690,3690,3685,11
|
|
20230712,090400,64311200,3670,3690,3690,3670,3770
|
|
20230712,090300,50448630,3685,3665,3685,3665,8896
|
|
20230712,090200,17794585,3660,3645,3665,3630,2992
|
|
20230712,090100,6850205,3645,3615,3655,3615,870
|
|
20230712,090000,3689520,3630,3635,3635,3630,1015
|