702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,203900,488552845,4635,4635,4635,4635,1576
|
|
20230712,203800,488552845,4635,4635,4635,4635,0
|
|
20230712,203700,488552845,4635,4635,4635,4635,0
|
|
20230712,203600,488552845,4635,4635,4635,4635,0
|
|
20230712,203500,488552845,4635,4635,4635,4635,0
|
|
20230712,203400,488552845,4635,4635,4635,4635,0
|
|
20230712,203300,488552845,4635,4635,4635,4635,0
|
|
20230712,203200,488552845,4635,4635,4635,4635,0
|
|
20230712,203100,488552845,4635,4635,4635,4635,0
|
|
20230712,203000,488552845,4635,4635,4635,4635,0
|
|
20230712,202900,488552845,4635,4635,4635,4635,0
|
|
20230712,202800,488552845,4635,4635,4635,4635,0
|
|
20230712,202700,488552845,4635,4635,4635,4635,0
|
|
20230712,202600,488552845,4635,4635,4635,4635,0
|
|
20230712,202500,488552845,4635,4635,4635,4635,0
|
|
20230712,202400,488552845,4635,4635,4635,4635,0
|
|
20230712,202300,488552845,4635,4635,4635,4635,0
|
|
20230712,202200,488552845,4635,4635,4635,4635,0
|
|
20230712,202100,488552845,4635,4635,4635,4635,0
|
|
20230712,202000,488552845,4635,4635,4635,4635,0
|
|
20230712,201900,488552845,4635,4635,4635,4635,0
|
|
20230712,201800,488552845,4635,4635,4635,4635,0
|
|
20230712,201700,488552845,4635,4635,4635,4635,0
|
|
20230712,201600,488552845,4635,4635,4635,4635,0
|
|
20230712,201500,488552845,4635,4635,4635,4635,0
|
|
20230712,201400,488552845,4635,4635,4635,4635,0
|
|
20230712,201300,488552845,4635,4635,4635,4635,0
|
|
20230712,201200,488552845,4635,4635,4635,4635,0
|
|
20230712,201100,488552845,4635,4635,4635,4635,0
|
|
20230712,201000,488552845,4635,4635,4635,4635,0
|
|
20230712,200900,488552845,4635,4635,4635,4635,1576
|
|
20230712,200800,488552845,4635,4635,4635,4635,0
|
|
20230712,200700,488552845,4635,4635,4635,4635,0
|
|
20230712,200600,488552845,4635,4635,4635,4635,0
|
|
20230712,200500,488552845,4635,4635,4635,4635,0
|
|
20230712,200400,488552845,4635,4635,4635,4635,0
|
|
20230712,200300,488552845,4635,4635,4635,4635,0
|
|
20230712,200200,488552845,4635,4635,4635,4635,0
|
|
20230712,200100,488552845,4635,4635,4635,4635,0
|
|
20230712,200000,488552845,4635,4635,4635,4635,0
|
|
20230712,195900,488552845,4635,4635,4635,4635,0
|
|
20230712,195800,488552845,4635,4635,4635,4635,0
|
|
20230712,195700,488552845,4635,4635,4635,4635,0
|
|
20230712,195600,488552845,4635,4635,4635,4635,0
|
|
20230712,195500,488552845,4635,4635,4635,4635,0
|
|
20230712,195400,488552845,4635,4635,4635,4635,0
|
|
20230712,195300,488552845,4635,4635,4635,4635,0
|
|
20230712,195200,488552845,4635,4635,4635,4635,0
|
|
20230712,195100,488552845,4635,4635,4635,4635,0
|
|
20230712,195000,488552845,4635,4635,4635,4635,0
|
|
20230712,194900,488552845,4635,4635,4635,4635,0
|
|
20230712,194800,488552845,4635,4635,4635,4635,0
|
|
20230712,194700,488552845,4635,4635,4635,4635,0
|
|
20230712,194600,488552845,4635,4635,4635,4635,0
|
|
20230712,194500,488552845,4635,4635,4635,4635,0
|
|
20230712,194400,488552845,4635,4635,4635,4635,0
|
|
20230712,194300,488552845,4635,4635,4635,4635,0
|
|
20230712,194200,488552845,4635,4635,4635,4635,0
|
|
20230712,194100,488552845,4635,4635,4635,4635,0
|
|
20230712,194000,488552845,4635,4635,4635,4635,0
|
|
20230712,193900,488552845,4635,4635,4635,4635,1576
|
|
20230712,193800,488552845,4635,4635,4635,4635,0
|
|
20230712,193700,488552845,4635,4635,4635,4635,0
|
|
20230712,193600,488552845,4635,4635,4635,4635,0
|
|
20230712,193500,488552845,4635,4635,4635,4635,0
|
|
20230712,193400,488552845,4635,4635,4635,4635,0
|
|
20230712,193300,488552845,4635,4635,4635,4635,0
|
|
20230712,193200,488552845,4635,4635,4635,4635,0
|
|
20230712,193100,488552845,4635,4635,4635,4635,0
|
|
20230712,193000,488552845,4635,4635,4635,4635,0
|
|
20230712,192900,488552845,4635,4635,4635,4635,0
|
|
20230712,192800,488552845,4635,4635,4635,4635,0
|
|
20230712,192700,488552845,4635,4635,4635,4635,0
|
|
20230712,192600,488552845,4635,4635,4635,4635,0
|
|
20230712,192500,488552845,4635,4635,4635,4635,0
|
|
20230712,192400,488552845,4635,4635,4635,4635,0
|
|
20230712,192300,488552845,4635,4635,4635,4635,0
|
|
20230712,192200,488552845,4635,4635,4635,4635,0
|
|
20230712,192100,488552845,4635,4635,4635,4635,0
|
|
20230712,192000,488552845,4635,4635,4635,4635,0
|
|
20230712,191900,488552845,4635,4635,4635,4635,0
|
|
20230712,191800,488552845,4635,4635,4635,4635,0
|
|
20230712,191700,488552845,4635,4635,4635,4635,0
|
|
20230712,191600,488552845,4635,4635,4635,4635,0
|
|
20230712,191500,488552845,4635,4635,4635,4635,0
|
|
20230712,191400,488552845,4635,4635,4635,4635,0
|
|
20230712,191300,488552845,4635,4635,4635,4635,0
|
|
20230712,191200,488552845,4635,4635,4635,4635,0
|
|
20230712,191100,488552845,4635,4635,4635,4635,0
|
|
20230712,191000,488552845,4635,4635,4635,4635,0
|
|
20230712,190900,488552845,4635,4635,4635,4635,1576
|
|
20230712,190800,488552845,4635,4635,4635,4635,0
|
|
20230712,190700,488552845,4635,4635,4635,4635,0
|
|
20230712,190600,488552845,4635,4635,4635,4635,0
|
|
20230712,190500,488552845,4635,4635,4635,4635,0
|
|
20230712,190400,488552845,4635,4635,4635,4635,0
|
|
20230712,190300,488552845,4635,4635,4635,4635,0
|
|
20230712,190200,488552845,4635,4635,4635,4635,0
|
|
20230712,190100,488552845,4635,4635,4635,4635,0
|
|
20230712,190000,488552845,4635,4635,4635,4635,0
|
|
20230712,185900,488552845,4635,4635,4635,4635,0
|
|
20230712,185800,488552845,4635,4635,4635,4635,0
|
|
20230712,185700,488552845,4635,4635,4635,4635,0
|
|
20230712,185600,488552845,4635,4635,4635,4635,0
|
|
20230712,185500,488552845,4635,4635,4635,4635,0
|
|
20230712,185400,488552845,4635,4635,4635,4635,0
|
|
20230712,185300,488552845,4635,4635,4635,4635,0
|
|
20230712,185200,488552845,4635,4635,4635,4635,0
|
|
20230712,185100,488552845,4635,4635,4635,4635,0
|
|
20230712,185000,488552845,4635,4635,4635,4635,0
|
|
20230712,184900,488552845,4635,4635,4635,4635,0
|
|
20230712,184800,488552845,4635,4635,4635,4635,0
|
|
20230712,184700,488552845,4635,4635,4635,4635,0
|
|
20230712,184600,488552845,4635,4635,4635,4635,0
|
|
20230712,184500,488552845,4635,4635,4635,4635,0
|
|
20230712,184400,488552845,4635,4635,4635,4635,0
|
|
20230712,184300,488552845,4635,4635,4635,4635,0
|
|
20230712,184200,488552845,4635,4635,4635,4635,0
|
|
20230712,184100,488552845,4635,4635,4635,4635,0
|
|
20230712,184000,488552845,4635,4635,4635,4635,0
|
|
20230712,183900,488552845,4635,4635,4635,4635,1576
|
|
20230712,183800,488552845,4635,4635,4635,4635,0
|
|
20230712,183700,488552845,4635,4635,4635,4635,0
|
|
20230712,183600,488552845,4635,4635,4635,4635,0
|
|
20230712,183500,488552845,4635,4635,4635,4635,0
|
|
20230712,183400,488552845,4635,4635,4635,4635,0
|
|
20230712,183300,488552845,4635,4635,4635,4635,0
|
|
20230712,183200,488552845,4635,4635,4635,4635,0
|
|
20230712,183100,488552845,4635,4635,4635,4635,0
|
|
20230712,183000,488552845,4635,4635,4635,4635,0
|
|
20230712,182900,488552845,4635,4635,4635,4635,0
|
|
20230712,182800,488552845,4635,4635,4635,4635,0
|
|
20230712,182700,488552845,4635,4635,4635,4635,0
|
|
20230712,182600,488552845,4635,4635,4635,4635,0
|
|
20230712,182500,488552845,4635,4635,4635,4635,0
|
|
20230712,182400,488552845,4635,4635,4635,4635,0
|
|
20230712,182300,488552845,4635,4635,4635,4635,0
|
|
20230712,182200,488552845,4635,4635,4635,4635,0
|
|
20230712,182100,488552845,4635,4635,4635,4635,0
|
|
20230712,182000,488552845,4635,4635,4635,4635,0
|
|
20230712,181900,488552845,4635,4635,4635,4635,0
|
|
20230712,181800,488552845,4635,4635,4635,4635,0
|
|
20230712,181700,488552845,4635,4635,4635,4635,0
|
|
20230712,181600,488552845,4635,4635,4635,4635,0
|
|
20230712,181500,488552845,4635,4635,4635,4635,0
|
|
20230712,181400,488552845,4635,4635,4635,4635,0
|
|
20230712,181300,488552845,4635,4635,4635,4635,0
|
|
20230712,181200,488552845,4635,4635,4635,4635,0
|
|
20230712,181100,488552845,4635,4635,4635,4635,0
|
|
20230712,181000,488552845,4635,4635,4635,4635,0
|
|
20230712,180900,488552845,4635,4635,4635,4635,1576
|
|
20230712,180800,488552845,4635,4635,4635,4635,0
|
|
20230712,180700,488552845,4635,4635,4635,4635,0
|
|
20230712,180600,488552845,4635,4635,4635,4635,0
|
|
20230712,180500,488552845,4635,4635,4635,4635,0
|
|
20230712,180400,488552845,4635,4635,4635,4635,0
|
|
20230712,180300,488552845,4635,4635,4635,4635,0
|
|
20230712,180200,488552845,4635,4635,4635,4635,0
|
|
20230712,180100,488552845,4635,4635,4635,4635,0
|
|
20230712,180000,488552845,4635,4635,4635,4635,0
|
|
20230712,175900,488552845,4635,4635,4635,4635,0
|
|
20230712,175800,488552845,4635,4635,4635,4635,0
|
|
20230712,175700,488552845,4635,4635,4635,4635,0
|
|
20230712,175600,488552845,4635,4635,4635,4635,0
|
|
20230712,175500,488552845,4635,4635,4635,4635,0
|
|
20230712,175400,488552845,4635,4635,4635,4635,0
|
|
20230712,175300,488552845,4635,4635,4635,4635,0
|
|
20230712,175200,488552845,4635,4635,4635,4635,0
|
|
20230712,175100,488552845,4635,4635,4635,4635,0
|
|
20230712,175000,488552845,4635,4635,4635,4635,0
|
|
20230712,174900,488552845,4635,4635,4635,4635,0
|
|
20230712,174800,488552845,4635,4635,4635,4635,0
|
|
20230712,174700,488552845,4635,4635,4635,4635,0
|
|
20230712,174600,488552845,4635,4635,4635,4635,0
|
|
20230712,174500,488552845,4635,4635,4635,4635,0
|
|
20230712,174400,488552845,4635,4635,4635,4635,0
|
|
20230712,174300,488552845,4635,4635,4635,4635,0
|
|
20230712,174200,488552845,4635,4635,4635,4635,0
|
|
20230712,174100,488552845,4635,4635,4635,4635,0
|
|
20230712,174000,488552845,4635,4635,4635,4635,0
|
|
20230712,173900,488552845,4635,4635,4635,4635,1576
|
|
20230712,173800,488552845,4635,4635,4635,4635,0
|
|
20230712,173700,488552845,4635,4635,4635,4635,0
|
|
20230712,173600,488552845,4635,4635,4635,4635,0
|
|
20230712,173500,488552845,4635,4635,4635,4635,0
|
|
20230712,173400,488552845,4635,4635,4635,4635,0
|
|
20230712,173300,488552845,4635,4635,4635,4635,0
|
|
20230712,173200,488552845,4635,4635,4635,4635,0
|
|
20230712,173100,488552845,4635,4635,4635,4635,0
|
|
20230712,173000,488552845,4635,4635,4635,4635,0
|
|
20230712,172900,488552845,4635,4635,4635,4635,0
|
|
20230712,172800,488552845,4635,4635,4635,4635,0
|
|
20230712,172700,488552845,4635,4635,4635,4635,0
|
|
20230712,172600,488552845,4635,4635,4635,4635,0
|
|
20230712,172500,488552845,4635,4635,4635,4635,0
|
|
20230712,172400,488552845,4635,4635,4635,4635,0
|
|
20230712,172300,488552845,4635,4635,4635,4635,0
|
|
20230712,172200,488552845,4635,4635,4635,4635,0
|
|
20230712,172100,488552845,4635,4635,4635,4635,0
|
|
20230712,172000,488552845,4635,4635,4635,4635,0
|
|
20230712,171900,488552845,4635,4635,4635,4635,0
|
|
20230712,171800,488552845,4635,4635,4635,4635,0
|
|
20230712,171700,488552845,4635,4635,4635,4635,0
|
|
20230712,171600,488552845,4635,4635,4635,4635,0
|
|
20230712,171500,488552845,4635,4635,4635,4635,0
|
|
20230712,171400,488552845,4635,4635,4635,4635,0
|
|
20230712,171300,488552845,4635,4635,4635,4635,0
|
|
20230712,171200,488552845,4635,4635,4635,4635,0
|
|
20230712,171100,488552845,4635,4635,4635,4635,0
|
|
20230712,171000,488552845,4635,4635,4635,4635,0
|
|
20230712,170900,488552845,4635,4635,4635,4635,1576
|
|
20230712,170800,488552845,4635,4635,4635,4635,0
|
|
20230712,170700,488552845,4635,4635,4635,4635,0
|
|
20230712,170600,488552845,4635,4635,4635,4635,0
|
|
20230712,170500,488552845,4635,4635,4635,4635,0
|
|
20230712,170400,488552845,4635,4635,4635,4635,0
|
|
20230712,170300,488552845,4635,4635,4635,4635,0
|
|
20230712,170200,488552845,4635,4635,4635,4635,0
|
|
20230712,170100,488552845,4635,4635,4635,4635,0
|
|
20230712,170000,488552845,4635,4635,4635,4635,0
|
|
20230712,165900,488552845,4635,4635,4635,4635,0
|
|
20230712,165800,488552845,4635,4635,4635,4635,0
|
|
20230712,165700,488552845,4635,4635,4635,4635,0
|
|
20230712,165600,488552845,4635,4635,4635,4635,0
|
|
20230712,165500,488552845,4635,4635,4635,4635,0
|
|
20230712,165400,488552845,4635,4635,4635,4635,0
|
|
20230712,165300,488552845,4635,4635,4635,4635,0
|
|
20230712,165200,488552845,4635,4635,4635,4635,0
|
|
20230712,165100,488552845,4635,4635,4635,4635,0
|
|
20230712,165000,488552845,4635,4635,4635,4635,0
|
|
20230712,164900,488552845,4635,4635,4635,4635,0
|
|
20230712,164800,488552845,4635,4635,4635,4635,0
|
|
20230712,164700,488552845,4635,4635,4635,4635,0
|
|
20230712,164600,488552845,4635,4635,4635,4635,0
|
|
20230712,164500,488552845,4635,4635,4635,4635,0
|
|
20230712,164400,488552845,4635,4635,4635,4635,0
|
|
20230712,164300,488552845,4635,4635,4635,4635,0
|
|
20230712,164200,488552845,4635,4635,4635,4635,0
|
|
20230712,164100,488552845,4635,4635,4635,4635,0
|
|
20230712,164000,488552845,4635,4635,4635,4635,0
|
|
20230712,163900,488552845,4635,4635,4635,4635,1576
|
|
20230712,163800,488552845,4635,4635,4635,4635,0
|
|
20230712,163700,488552845,4635,4635,4635,4635,0
|
|
20230712,163600,488552845,4635,4635,4635,4635,0
|
|
20230712,163500,488552845,4635,4635,4635,4635,0
|
|
20230712,163400,488552845,4635,4635,4635,4635,0
|
|
20230712,163300,488552845,4635,4635,4635,4635,0
|
|
20230712,163200,488552845,4635,4635,4635,4635,0
|
|
20230712,163100,488552845,4635,4635,4635,4635,0
|
|
20230712,163000,488552845,4635,4635,4635,4635,0
|
|
20230712,162900,488552845,4635,4635,4635,4635,0
|
|
20230712,162800,488552845,4635,4635,4635,4635,0
|
|
20230712,162700,488552845,4635,4635,4635,4635,0
|
|
20230712,162600,488552845,4635,4635,4635,4635,0
|
|
20230712,162500,488552845,4635,4635,4635,4635,0
|
|
20230712,162400,488552845,4635,4635,4635,4635,0
|
|
20230712,162300,488552845,4635,4635,4635,4635,0
|
|
20230712,162200,488552845,4635,4635,4635,4635,0
|
|
20230712,162100,488552845,4635,4635,4635,4635,0
|
|
20230712,162000,488552845,4635,4635,4635,4635,0
|
|
20230712,161900,488552845,4635,4635,4635,4635,0
|
|
20230712,161800,488552845,4635,4635,4635,4635,0
|
|
20230712,161700,488552845,4635,4635,4635,4635,0
|
|
20230712,161600,488552845,4635,4635,4635,4635,0
|
|
20230712,161500,488552845,4635,4635,4635,4635,0
|
|
20230712,161400,488552845,4635,4635,4635,4635,0
|
|
20230712,161300,488552845,4635,4635,4635,4635,0
|
|
20230712,161200,488552845,4635,4635,4635,4635,0
|
|
20230712,161100,488552845,4635,4635,4635,4635,0
|
|
20230712,161000,488552845,4635,4635,4635,4635,0
|
|
20230712,160900,488552845,4635,4635,4635,4635,1576
|
|
20230712,160800,488552845,4635,4635,4635,4635,0
|
|
20230712,160700,488552845,4635,4635,4635,4635,0
|
|
20230712,160600,488552845,4635,4635,4635,4635,0
|
|
20230712,160500,488552845,4635,4635,4635,4635,0
|
|
20230712,160400,488552845,4635,4635,4635,4635,0
|
|
20230712,160300,488552845,4635,4635,4635,4635,0
|
|
20230712,160200,488552845,4635,4635,4635,4635,0
|
|
20230712,160100,488552845,4635,4635,4635,4635,0
|
|
20230712,160000,488552845,4635,4635,4635,4635,0
|
|
20230712,155900,488552845,4635,4635,4635,4635,0
|
|
20230712,155800,488552845,4635,4635,4635,4635,0
|
|
20230712,155700,488552845,4635,4635,4635,4635,0
|
|
20230712,155600,488552845,4635,4635,4635,4635,0
|
|
20230712,155500,488552845,4635,4635,4635,4635,0
|
|
20230712,155400,488552845,4635,4635,4635,4635,0
|
|
20230712,155300,488552845,4635,4635,4635,4635,0
|
|
20230712,155200,488552845,4635,4635,4635,4635,0
|
|
20230712,155100,488552845,4635,4635,4635,4635,0
|
|
20230712,155000,488552845,4635,4635,4635,4635,0
|
|
20230712,154900,488552845,4635,4635,4635,4635,0
|
|
20230712,154800,488552845,4635,4635,4635,4635,0
|
|
20230712,154700,488552845,4635,4635,4635,4635,0
|
|
20230712,154600,488552845,4635,4635,4635,4635,0
|
|
20230712,154500,488552845,4635,4635,4635,4635,0
|
|
20230712,154400,488552845,4635,4635,4635,4635,0
|
|
20230712,154300,488552845,4635,4635,4635,4635,0
|
|
20230712,154200,488552845,4635,4635,4635,4635,0
|
|
20230712,154100,488552845,4635,4635,4635,4635,0
|
|
20230712,154000,488552845,4635,4635,4635,4635,0
|
|
20230712,153900,488552845,4635,4635,4635,4635,1576
|
|
20230712,153800,488552845,4635,4635,4635,4635,0
|
|
20230712,153700,488552845,4635,4635,4635,4635,0
|
|
20230712,153600,488552845,4635,4635,4635,4635,0
|
|
20230712,153500,488552845,4635,4635,4635,4635,0
|
|
20230712,153400,488552845,4635,4635,4635,4635,0
|
|
20230712,153300,488552845,4635,4635,4635,4635,0
|
|
20230712,153200,488552845,4635,4635,4635,4635,0
|
|
20230712,153100,488552845,4635,4635,4635,4635,0
|
|
20230712,153000,488552845,4635,4635,4635,4635,1576
|
|
20230712,152900,481248085,4620,4620,4620,4620,0
|
|
20230712,152800,481248085,4620,4620,4620,4620,0
|
|
20230712,152700,481248085,4620,4620,4620,4620,0
|
|
20230712,152600,481248085,4620,4620,4620,4620,0
|
|
20230712,152500,481248085,4620,4620,4620,4620,0
|
|
20230712,152400,481248085,4620,4620,4620,4620,0
|
|
20230712,152300,481248085,4620,4620,4620,4620,0
|
|
20230712,152200,481248085,4620,4620,4620,4620,0
|
|
20230712,152100,481248085,4620,4620,4620,4620,0
|
|
20230712,152000,481248085,4620,4620,4620,4620,0
|
|
20230712,151900,481248085,4620,4620,4620,4620,2
|
|
20230712,151800,481238845,4610,4610,4610,4610,0
|
|
20230712,151700,481238845,4610,4610,4610,4610,0
|
|
20230712,151600,481238845,4610,4610,4610,4610,50
|
|
20230712,151500,481008345,4620,4625,4625,4620,156
|
|
20230712,151400,480287375,4605,4605,4605,4605,100
|
|
20230712,151300,479826875,4605,4645,4645,4605,189
|
|
20230712,151200,478952225,4640,4630,4640,4630,1120
|
|
20230712,151100,473756025,4635,4585,4635,4585,1307
|
|
20230712,151000,467726535,4580,4575,4580,4570,353
|
|
20230712,150900,466113185,4570,4575,4575,4570,31
|
|
20230712,150800,465971495,4575,4575,4575,4575,133
|
|
20230712,150700,465363020,4575,4575,4575,4575,0
|
|
20230712,150600,465363020,4575,4575,4575,4575,0
|
|
20230712,150500,465363020,4575,4575,4575,4575,0
|
|
20230712,150400,465363020,4575,4575,4575,4575,169
|
|
20230712,150300,464589845,4590,4565,4590,4565,693
|
|
20230712,150200,461409025,4550,4590,4605,4550,652
|
|
20230712,150100,458424940,4590,4590,4590,4590,0
|
|
20230712,150000,458424940,4590,4590,4590,4590,1
|
|
20230712,145900,458420350,4560,4560,4565,4560,40
|
|
20230712,145800,458237945,4560,4565,4575,4560,18
|
|
20230712,145700,458155785,4565,4565,4565,4565,12
|
|
20230712,145600,458101005,4565,4565,4565,4565,13
|
|
20230712,145500,458041660,4575,4575,4575,4575,21
|
|
20230712,145400,457945585,4575,4565,4575,4565,29
|
|
20230712,145300,457813000,4560,4560,4565,4560,24
|
|
20230712,145200,457703555,4565,4570,4570,4565,16
|
|
20230712,145100,457630510,4565,4575,4575,4565,11
|
|
20230712,145000,457580255,4570,4575,4590,4570,28
|
|
20230712,144900,457452150,4575,4580,4580,4575,12
|
|
20230712,144800,457397215,4590,4580,4590,4580,41
|
|
20230712,144700,457209135,4580,4580,4580,4580,0
|
|
20230712,144600,457209135,4580,4560,4580,4560,158
|
|
20230712,144500,456485915,4555,4550,4555,4545,24
|
|
20230712,144400,456376790,4550,4550,4550,4540,409
|
|
20230712,144300,454519710,4550,4555,4560,4540,238
|
|
20230712,144200,453436770,4545,4555,4555,4545,37
|
|
20230712,144100,453268465,4555,4550,4555,4550,214
|
|
20230712,144000,452294755,4550,4560,4560,4550,30
|
|
20230712,143900,452158195,4560,4560,4560,4550,18
|
|
20230712,143800,452076225,4550,4560,4580,4550,68
|
|
20230712,143700,451765715,4560,4550,4560,4545,28
|
|
20230712,143600,451638295,4540,4500,4565,4500,988
|
|
20230712,143500,447142790,4450,4550,4560,4450,2514
|
|
20230712,143400,435818410,4550,4565,4565,4550,30
|
|
20230712,143300,435681805,4565,4565,4565,4565,223
|
|
20230712,143200,434663810,4565,4565,4565,4565,10
|
|
20230712,143100,434618160,4585,4585,4585,4585,0
|
|
20230712,143000,434618160,4585,4575,4585,4565,214
|
|
20230712,142900,433639110,4580,4510,4580,4505,2365
|
|
20230712,142800,422947375,4500,4500,4500,4500,22
|
|
20230712,142700,422848375,4500,4505,4505,4500,12
|
|
20230712,142600,422794370,4500,4500,4500,4500,12
|
|
20230712,142500,422740370,4505,4505,4510,4500,969
|
|
20230712,142400,418379505,4500,4505,4505,4500,394
|
|
20230712,142300,416605550,4510,4505,4510,4500,322
|
|
20230712,142200,415156175,4520,4570,4570,4490,1787
|
|
20230712,142100,407066565,4600,4510,4685,4510,10369
|
|
20230712,142000,359414860,4500,4500,4500,4500,12
|
|
20230712,141900,359360860,4515,4490,4515,4490,328
|
|
20230712,141800,357884035,4480,4485,4485,4480,13
|
|
20230712,141700,357825770,4485,4500,4500,4485,500
|
|
20230712,141600,355575965,4500,4500,4505,4500,24
|
|
20230712,141500,355467960,4485,4515,4515,4485,15
|
|
20230712,141400,355400595,4500,4515,4515,4500,13
|
|
20230712,141300,355342080,4500,4500,4500,4500,24
|
|
20230712,141200,355234080,4500,4500,4500,4500,25
|
|
20230712,141100,355121580,4495,4495,4495,4495,13
|
|
20230712,141000,355063145,4480,4520,4520,4480,23
|
|
20230712,140900,354959495,4525,4525,4525,4525,0
|
|
20230712,140800,354959495,4525,4490,4525,4485,536
|
|
20230712,140700,352540705,4490,4480,4495,4480,26
|
|
20230712,140600,352424170,4475,4495,4500,4475,209
|
|
20230712,140500,351484730,4475,4470,4490,4470,33
|
|
20230712,140400,351336965,4485,4480,4485,4470,29
|
|
20230712,140300,351207175,4480,4480,4480,4480,12
|
|
20230712,140200,351153415,4480,4490,4490,4480,12
|
|
20230712,140100,351099630,4490,4490,4490,4490,0
|
|
20230712,140000,351099630,4490,4480,4490,4470,21
|
|
20230712,135900,351005565,4480,4475,4505,4475,373
|
|
20230712,135800,349332735,4485,4465,4485,4460,83
|
|
20230712,135700,348961565,4475,4475,4475,4465,229
|
|
20230712,135600,347936920,4475,4475,4475,4465,26
|
|
20230712,135500,347820680,4475,4465,4475,4465,37
|
|
20230712,135400,347655320,4455,4470,4475,4455,1040
|
|
20230712,135300,343018775,4470,4475,4475,4460,26
|
|
20230712,135200,342902575,4470,4475,4475,4460,887
|
|
20230712,135100,338937910,4470,4470,4470,4470,22
|
|
20230712,135000,338839570,4470,4480,4480,4470,1014
|
|
20230712,134900,334305490,4480,4485,4485,4480,24
|
|
20230712,134800,334197965,4490,4485,4490,4480,16
|
|
20230712,134700,334126240,4490,4485,4490,4480,16
|
|
20230712,134600,334054460,4490,4480,4490,4480,104
|
|
20230712,134500,333588465,4480,4490,4490,4480,23
|
|
20230712,134400,333485365,4480,4485,4495,4480,28
|
|
20230712,134300,333359800,4480,4480,4480,4480,13
|
|
20230712,134200,333301560,4495,4500,4500,4495,23
|
|
20230712,134100,333198170,4525,4500,4525,4495,34
|
|
20230712,134000,333044985,4490,4500,4500,4490,513
|
|
20230712,133900,330736610,4485,4500,4500,4485,1035
|
|
20230712,133800,326087910,4500,4500,4500,4500,12
|
|
20230712,133700,326033910,4500,4500,4500,4495,24
|
|
20230712,133600,325925955,4495,4500,4500,4495,23
|
|
20230712,133500,325822515,4505,4500,4505,4495,14
|
|
20230712,133400,325759535,4500,4500,4500,4500,13
|
|
20230712,133300,325701035,4500,4500,4500,4500,24
|
|
20230712,133200,325593035,4500,4500,4500,4500,12
|
|
20230712,133100,325539035,4500,4510,4510,4500,13
|
|
20230712,133000,325480525,4520,4520,4520,4520,0
|
|
20230712,132900,325480525,4520,4505,4520,4495,1153
|
|
20230712,132800,320285630,4500,4500,4500,4500,9
|
|
20230712,132700,320245130,4500,4520,4520,4500,1501
|
|
20230712,132600,313489785,4520,4520,4520,4520,416
|
|
20230712,132500,311609465,4525,4515,4525,4510,1468
|
|
20230712,132400,304982155,4515,4505,4515,4505,23
|
|
20230712,132300,304878530,4505,4510,4510,4505,29
|
|
20230712,132200,304747880,4505,4510,4510,4505,12
|
|
20230712,132100,304693815,4510,4515,4515,4500,15
|
|
20230712,132000,304626270,4500,4505,4505,4500,12
|
|
20230712,131900,304572250,4505,4505,4505,4505,12
|
|
20230712,131800,304518190,4510,4500,4510,4500,34
|
|
20230712,131700,304365090,4500,4500,4505,4500,134
|
|
20230712,131600,303762040,4500,4500,4500,4500,12
|
|
20230712,131500,303708040,4500,4500,4500,4500,25
|
|
20230712,131400,303595540,4500,4505,4505,4500,13
|
|
20230712,131300,303537030,4505,4515,4515,4505,12
|
|
20230712,131200,303482960,4510,4510,4510,4510,26
|
|
20230712,131100,303365700,4500,4510,4510,4500,23
|
|
20230712,131000,303262115,4510,4510,4510,4510,14
|
|
20230712,130900,303198975,4500,4500,4500,4500,49
|
|
20230712,130800,302978475,4500,4500,4500,4500,12
|
|
20230712,130700,302924475,4500,4545,4545,4500,13
|
|
20230712,130600,302865930,4500,4500,4545,4500,36
|
|
20230712,130500,302703775,4500,4500,4500,4500,46
|
|
20230712,130400,302496775,4510,4510,4510,4510,0
|
|
20230712,130300,302496775,4510,4510,4510,4510,0
|
|
20230712,130200,302496775,4510,4510,4510,4510,1034
|
|
20230712,130100,297833435,4550,4500,4550,4500,436
|
|
20230712,130000,295852825,4500,4515,4535,4500,126
|
|
20230712,125900,295284555,4515,4515,4515,4515,14
|
|
20230712,125800,295221345,4515,4525,4525,4515,1098
|
|
20230712,125700,290258015,4525,4525,4525,4525,13
|
|
20230712,125600,290199190,4535,4525,4535,4525,14
|
|
20230712,125500,290135830,4515,4515,4515,4515,13
|
|
20230712,125400,290077135,4550,4520,4550,4515,20
|
|
20230712,125300,289986610,4520,4535,4545,4520,1462
|
|
20230712,125200,283358845,4525,4525,4525,4525,7
|
|
20230712,125100,283327170,4540,4535,4540,4535,133
|
|
20230712,125000,282723355,4540,4525,4540,4520,24
|
|
20230712,124900,282614840,4520,4525,4525,4520,21
|
|
20230712,124800,282519885,4520,4525,4525,4520,26
|
|
20230712,124700,282402360,4525,4520,4540,4520,23
|
|
20230712,124600,282298300,4520,4520,4520,4520,12
|
|
20230712,124500,282244060,4530,4520,4530,4520,13
|
|
20230712,124400,282185290,4520,4520,4520,4520,23
|
|
20230712,124300,282081330,4520,4530,4530,4520,13
|
|
20230712,124200,282022560,4520,4530,4530,4520,16
|
|
20230712,124100,281950210,4515,4530,4530,4515,27
|
|
20230712,124000,281828285,4515,4515,4515,4515,26
|
|
20230712,123900,281710895,4515,4515,4515,4515,1
|
|
20230712,123800,281706380,4515,4510,4530,4510,27
|
|
20230712,123700,281584520,4535,4515,4535,4510,13
|
|
20230712,123600,281525825,4515,4520,4520,4515,12
|
|
20230712,123500,281471610,4500,4520,4520,4500,73
|
|
20230712,123400,281143010,4540,4525,4540,4490,118
|
|
20230712,123300,280609115,4540,4540,4540,4540,0
|
|
20230712,123200,280609115,4540,4535,4550,4535,773
|
|
20230712,123100,277092830,4525,4535,4535,4525,24
|
|
20230712,123000,276984130,4525,4530,4530,4525,38
|
|
20230712,122900,276812080,4525,4520,4525,4520,13
|
|
20230712,122800,276753315,4520,4515,4520,4515,440
|
|
20230712,122700,274764520,4500,4500,4500,4500,0
|
|
20230712,122600,274764520,4500,4490,4500,4490,809
|
|
20230712,122500,271124860,4485,4475,4485,4475,117
|
|
20230712,122400,270600250,4475,4475,4475,4475,3
|
|
20230712,122300,270586825,4475,4455,4475,4455,236
|
|
20230712,122200,269531745,4455,4455,4455,4455,11
|
|
20230712,122100,269482740,4455,4455,4455,4455,63
|
|
20230712,122000,269202075,4455,4470,4475,4455,26
|
|
20230712,121900,269085875,4470,4455,4470,4455,2
|
|
20230712,121800,269076950,4455,4455,4455,4455,136
|
|
20230712,121700,268471070,4455,4455,4455,4455,36
|
|
20230712,121600,268310690,4455,4455,4455,4455,13
|
|
20230712,121500,268252775,4455,4450,4455,4450,121
|
|
20230712,121400,267714320,4450,4450,4450,4450,24
|
|
20230712,121300,267607520,4450,4450,4450,4450,12
|
|
20230712,121200,267554120,4450,4450,4450,4450,16
|
|
20230712,121100,267482920,4470,4435,4470,4435,40
|
|
20230712,121000,267304925,4470,4435,4470,4435,60
|
|
20230712,120900,267037040,4475,4475,4475,4475,0
|
|
20230712,120800,267037040,4475,4475,4475,4475,0
|
|
20230712,120700,267037040,4475,4475,4475,4475,0
|
|
20230712,120600,267037040,4475,4425,4475,4425,392
|
|
20230712,120500,265286625,4435,4435,4435,4435,34
|
|
20230712,120400,265135835,4435,4435,4435,4435,11
|
|
20230712,120300,265087050,4435,4435,4435,4435,11
|
|
20230712,120200,265038265,4455,4435,4455,4435,85
|
|
20230712,120100,264661270,4425,4425,4425,4425,14
|
|
20230712,120000,264599320,4425,4425,4425,4425,11
|
|
20230712,115900,264550645,4470,4420,4470,4420,136
|
|
20230712,115800,263946130,4420,4420,4420,4420,12
|
|
20230712,115700,263893090,4420,4420,4420,4420,12
|
|
20230712,115600,263840050,4430,4420,4430,4420,25
|
|
20230712,115500,263729530,4420,4420,4420,4420,13
|
|
20230712,115400,263672070,4420,4420,4420,4420,11
|
|
20230712,115300,263623450,4420,4420,4420,4420,23
|
|
20230712,115200,263521790,4430,4420,4430,4420,13
|
|
20230712,115100,263464320,4420,4420,4420,4420,3
|
|
20230712,115000,263451060,4430,4420,4430,4420,511
|
|
20230712,114900,261187440,4420,4420,4420,4420,224
|
|
20230712,114800,260197360,4420,4420,4420,4420,13
|
|
20230712,114700,260139900,4420,4420,4420,4420,12
|
|
20230712,114600,260086860,4420,4420,4420,4420,23
|
|
20230712,114500,259985200,4420,4420,4420,4420,14
|
|
20230712,114400,259923320,4420,4420,4425,4420,30
|
|
20230712,114300,259790715,4415,4415,4415,4415,24
|
|
20230712,114200,259684755,4415,4415,4415,4415,13
|
|
20230712,114100,259627360,4415,4415,4415,4415,12
|
|
20230712,114000,259574380,4415,4420,4420,4415,13
|
|
20230712,113900,259516980,4415,4415,4415,4415,25
|
|
20230712,113800,259406605,4410,4410,4410,4410,13
|
|
20230712,113700,259349275,4405,4410,4410,4405,124
|
|
20230712,113600,258803045,4405,4405,4405,4405,13
|
|
20230712,113500,258745780,4405,4405,4405,4405,11
|
|
20230712,113400,258697325,4400,4410,4410,4400,2524
|
|
20230712,113300,247579735,4410,4415,4415,4410,1514
|
|
20230712,113200,240902955,4415,4415,4415,4415,11
|
|
20230712,113100,240854390,4415,4415,4415,4415,188
|
|
20230712,113000,240024370,4415,4415,4415,4415,11
|
|
20230712,112900,239975805,4415,4415,4415,4415,11
|
|
20230712,112800,239927240,4415,4415,4415,4415,223
|
|
20230712,112700,238942695,4415,4415,4415,4415,12
|
|
20230712,112600,238889715,4415,4415,4415,4415,22
|
|
20230712,112500,238792585,4415,4415,4415,4415,23
|
|
20230712,112400,238691040,4415,4415,4415,4415,12
|
|
20230712,112300,238638060,4415,4440,4440,4415,1423
|
|
20230712,112200,232334185,4450,4445,4450,4445,50
|
|
20230712,112100,232111910,4415,4415,4415,4415,0
|
|
20230712,112000,232111910,4415,4415,4415,4415,0
|
|
20230712,111900,232111910,4415,4410,4415,4410,100
|
|
20230712,111800,231670585,4410,4410,4410,4410,217
|
|
20230712,111700,230713615,4415,4415,4415,4415,45
|
|
20230712,111600,230514940,4415,4415,4415,4415,23
|
|
20230712,111500,230413395,4415,4410,4420,4410,29
|
|
20230712,111400,230285280,4410,4410,4410,4410,14
|
|
20230712,111300,230223540,4410,4400,4410,4400,33
|
|
20230712,111200,230078260,4400,4405,4405,4400,435
|
|
20230712,111100,228162205,4405,4420,4420,4405,2925
|
|
20230712,111000,215259890,4420,4420,4425,4420,30
|
|
20230712,110900,215127270,4420,4430,4430,4420,302
|
|
20230712,110800,213791155,4440,4430,4440,4430,26
|
|
20230712,110700,213675905,4430,4425,4430,4425,23
|
|
20230712,110600,213574105,4420,4420,4425,4420,889
|
|
20230712,110500,209640480,4420,4420,4420,4420,44
|
|
20230712,110400,209446000,4415,4425,4425,4415,3323
|
|
20230712,110300,194767905,4430,4435,4465,4430,81
|
|
20230712,110200,194408765,4425,4425,4425,4425,117
|
|
20230712,110100,193891040,4420,4435,4435,4420,2818
|
|
20230712,110000,181418720,4440,4435,4440,4435,136
|
|
20230712,105900,180815450,4440,4440,4440,4435,198
|
|
20230712,105800,179936810,4440,4445,4450,4440,2524
|
|
20230712,105700,168720005,4445,4445,4445,4445,11
|
|
20230712,105600,168671110,4445,4445,4445,4445,404
|
|
20230712,105500,166875330,4440,4450,4450,4440,1388
|
|
20230712,105400,160705360,4450,4445,4450,4445,38
|
|
20230712,105300,160536315,4445,4450,4450,4445,211
|
|
20230712,105200,159597500,4450,4450,4450,4450,23
|
|
20230712,105100,159495150,4450,4465,4465,4450,201
|
|
20230712,105000,158597985,4465,4465,4465,4465,14
|
|
20230712,104900,158535475,4465,4465,4465,4465,11
|
|
20230712,104800,158486360,4465,4455,4465,4455,21
|
|
20230712,104700,158392655,4455,4450,4455,4445,927
|
|
20230712,104600,154262985,4445,4450,4450,4445,32
|
|
20230712,104500,154120640,4450,4460,4460,4450,364
|
|
20230712,104400,152500530,4450,4470,4470,4450,2695
|
|
20230712,104300,140488990,4470,4465,4470,4465,32
|
|
20230712,104200,140346045,4470,4470,4470,4470,0
|
|
20230712,104100,140346045,4470,4470,4470,4465,150
|
|
20230712,104000,139676140,4475,4475,4475,4470,60
|
|
20230712,103900,139407695,4475,4475,4475,4475,14
|
|
20230712,103800,139345045,4475,4475,4475,4475,14
|
|
20230712,103700,139282395,4475,4475,4475,4475,22
|
|
20230712,103600,139183945,4475,4475,4475,4475,12
|
|
20230712,103500,139130245,4480,4490,4490,4480,2880
|
|
20230712,103400,126225135,4490,4490,4490,4490,13
|
|
20230712,103300,126166765,4490,4490,4490,4490,23
|
|
20230712,103200,126063495,4490,4500,4500,4490,32
|
|
20230712,103100,125919625,4515,4515,4515,4515,2955
|
|
20230712,103000,112577800,4515,4525,4530,4515,835
|
|
20230712,102900,108807710,4515,4515,4515,4515,18
|
|
20230712,102800,108726440,4515,4515,4515,4515,0
|
|
20230712,102700,108726440,4515,4515,4515,4515,29
|
|
20230712,102600,108595505,4515,4515,4515,4515,11
|
|
20230712,102500,108545840,4515,4515,4515,4515,0
|
|
20230712,102400,108545840,4515,4520,4525,4515,42
|
|
20230712,102300,108356025,4515,4520,4520,4515,579
|
|
20230712,102200,105739015,4520,4530,4530,4520,32
|
|
20230712,102100,105594175,4520,4520,4520,4520,34
|
|
20230712,102000,105440495,4520,4520,4520,4520,11
|
|
20230712,101900,105390775,4520,4530,4530,4520,28
|
|
20230712,101800,105264055,4520,4520,4520,4520,24
|
|
20230712,101700,105155575,4520,4520,4520,4520,12
|
|
20230712,101600,105101335,4520,4530,4530,4520,14
|
|
20230712,101500,105038045,4520,4520,4520,4520,35
|
|
20230712,101400,104879845,4530,4520,4530,4520,80
|
|
20230712,101300,104517565,4515,4510,4515,4510,1122
|
|
20230712,101200,99452470,4510,4510,4510,4510,282
|
|
20230712,101100,98180650,4515,4510,4515,4510,512
|
|
20230712,101000,95871525,4510,4510,4510,4510,14
|
|
20230712,100900,95808385,4510,4510,4510,4510,62
|
|
20230712,100800,95528765,4510,4510,4510,4510,15
|
|
20230712,100700,95461115,4510,4520,4520,4510,174
|
|
20230712,100600,94675485,4520,4525,4525,4520,33
|
|
20230712,100500,94526280,4530,4530,4530,4530,42
|
|
20230712,100400,94336020,4530,4530,4530,4530,13
|
|
20230712,100300,94277130,4530,4530,4530,4530,22
|
|
20230712,100200,94177470,4530,4530,4530,4530,13
|
|
20230712,100100,94118580,4515,4540,4540,4515,13
|
|
20230712,100000,94059815,4540,4545,4545,4540,31
|
|
20230712,095900,93918980,4545,4545,4545,4545,18
|
|
20230712,095800,93837170,4545,4545,4545,4545,6
|
|
20230712,095700,93809900,4540,4545,4550,4540,191
|
|
20230712,095600,92941395,4545,4530,4545,4530,1746
|
|
20230712,095500,85015720,4535,4520,4535,4520,1500
|
|
20230712,095400,78218580,4525,4525,4525,4525,0
|
|
20230712,095300,78218580,4525,4525,4525,4525,300
|
|
20230712,095200,76861080,4525,4525,4525,4520,600
|
|
20230712,095100,74147245,4525,4525,4525,4525,0
|
|
20230712,095000,74147245,4525,4525,4525,4525,15
|
|
20230712,094900,74079370,4525,4525,4525,4525,0
|
|
20230712,094800,74079370,4525,4525,4525,4525,100
|
|
20230712,094700,73626870,4525,4525,4525,4525,0
|
|
20230712,094600,73626870,4525,4525,4525,4525,0
|
|
20230712,094500,73626870,4525,4520,4525,4520,2
|
|
20230712,094400,73617825,4525,4525,4525,4525,0
|
|
20230712,094300,73617825,4525,4525,4525,4525,40
|
|
20230712,094200,73436825,4525,4525,4525,4525,5
|
|
20230712,094100,73414200,4525,4525,4525,4525,0
|
|
20230712,094000,73414200,4525,4525,4525,4525,0
|
|
20230712,093900,73414200,4525,4525,4530,4525,850
|
|
20230712,093800,69565500,4530,4515,4530,4515,8
|
|
20230712,093700,69529345,4515,4515,4515,4515,1
|
|
20230712,093600,69524830,4520,4520,4520,4520,179
|
|
20230712,093500,68715750,4520,4520,4520,4520,2
|
|
20230712,093400,68706710,4525,4525,4525,4525,2
|
|
20230712,093300,68697660,4525,4525,4525,4525,76
|
|
20230712,093200,68353760,4525,4525,4525,4525,1
|
|
20230712,093100,68349235,4520,4515,4520,4515,490
|
|
20230712,093000,66134525,4505,4505,4510,4505,75
|
|
20230712,092900,65796400,4500,4495,4500,4495,421
|
|
20230712,092800,63903655,4495,4495,4495,4495,0
|
|
20230712,092700,63903655,4495,4495,4495,4495,347
|
|
20230712,092600,62343890,4490,4480,4490,4480,512
|
|
20230712,092500,60045510,4480,4480,4480,4480,0
|
|
20230712,092400,60045510,4480,4480,4480,4480,0
|
|
20230712,092300,60045510,4480,4480,4480,4480,14
|
|
20230712,092200,59982790,4475,4475,4475,4475,0
|
|
20230712,092100,59982790,4475,4490,4490,4475,50
|
|
20230712,092000,59758515,4495,4495,4495,4495,302
|
|
20230712,091900,58401025,4505,4510,4510,4505,410
|
|
20230712,091800,56553955,4520,4515,4520,4505,508
|
|
20230712,091700,54265135,4525,4505,4525,4505,2
|
|
20230712,091600,54256105,4525,4505,4525,4505,3
|
|
20230712,091500,54242570,4535,4535,4535,4515,1300
|
|
20230712,091400,48368035,4530,4505,4530,4505,478
|
|
20230712,091300,46206910,4490,4490,4490,4490,0
|
|
20230712,091200,46206910,4490,4490,4490,4490,76
|
|
20230712,091100,45865670,4480,4480,4480,4480,400
|
|
20230712,091000,44073670,4475,4465,4475,4465,347
|
|
20230712,090900,42523145,4470,4455,4470,4455,1542
|
|
20230712,090800,35653275,4450,4475,4475,4450,721
|
|
20230712,090700,32438500,4480,4495,4495,4480,923
|
|
20230712,090600,28296160,4520,4520,4520,4520,0
|
|
20230712,090500,28296160,4520,4505,4520,4495,1372
|
|
20230712,090400,22116620,4520,4550,4550,4520,1146
|
|
20230712,090300,16935845,4570,4570,4570,4570,610
|
|
20230712,090200,14148145,4535,4545,4675,4535,2158
|
|
20230712,090100,4109950,4525,4550,4550,4525,119
|
|
20230712,090000,3571250,4550,4520,4550,4520,790
|