639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193600,205030620,3640,3640,3640,3640,921
|
|
20230712,193500,205030620,3640,3640,3640,3640,0
|
|
20230712,193400,205030620,3640,3640,3640,3640,0
|
|
20230712,193300,205030620,3640,3640,3640,3640,0
|
|
20230712,193200,205030620,3640,3640,3640,3640,0
|
|
20230712,193100,205030620,3640,3640,3640,3640,0
|
|
20230712,193000,205030620,3640,3640,3640,3640,0
|
|
20230712,192900,205030620,3640,3640,3640,3640,0
|
|
20230712,192800,205030620,3640,3640,3640,3640,0
|
|
20230712,192700,205030620,3640,3640,3640,3640,0
|
|
20230712,192600,205030620,3640,3640,3640,3640,0
|
|
20230712,192500,205030620,3640,3640,3640,3640,0
|
|
20230712,192400,205030620,3640,3640,3640,3640,0
|
|
20230712,192300,205030620,3640,3640,3640,3640,0
|
|
20230712,192200,205030620,3640,3640,3640,3640,0
|
|
20230712,192100,205030620,3640,3640,3640,3640,0
|
|
20230712,192000,205030620,3640,3640,3640,3640,0
|
|
20230712,191900,205030620,3640,3640,3640,3640,0
|
|
20230712,191800,205030620,3640,3640,3640,3640,0
|
|
20230712,191700,205030620,3640,3640,3640,3640,0
|
|
20230712,191600,205030620,3640,3640,3640,3640,0
|
|
20230712,191500,205030620,3640,3640,3640,3640,0
|
|
20230712,191400,205030620,3640,3640,3640,3640,0
|
|
20230712,191300,205030620,3640,3640,3640,3640,0
|
|
20230712,191200,205030620,3640,3640,3640,3640,0
|
|
20230712,191100,205030620,3640,3640,3640,3640,0
|
|
20230712,191000,205030620,3640,3640,3640,3640,0
|
|
20230712,190900,205030620,3640,3640,3640,3640,0
|
|
20230712,190800,205030620,3640,3640,3640,3640,0
|
|
20230712,190700,205030620,3640,3640,3640,3640,0
|
|
20230712,190600,205030620,3640,3640,3640,3640,921
|
|
20230712,190500,205030620,3640,3640,3640,3640,0
|
|
20230712,190400,205030620,3640,3640,3640,3640,0
|
|
20230712,190300,205030620,3640,3640,3640,3640,0
|
|
20230712,190200,205030620,3640,3640,3640,3640,0
|
|
20230712,190100,205030620,3640,3640,3640,3640,0
|
|
20230712,190000,205030620,3640,3640,3640,3640,0
|
|
20230712,185900,205030620,3640,3640,3640,3640,0
|
|
20230712,185800,205030620,3640,3640,3640,3640,0
|
|
20230712,185700,205030620,3640,3640,3640,3640,0
|
|
20230712,185600,205030620,3640,3640,3640,3640,0
|
|
20230712,185500,205030620,3640,3640,3640,3640,0
|
|
20230712,185400,205030620,3640,3640,3640,3640,0
|
|
20230712,185300,205030620,3640,3640,3640,3640,0
|
|
20230712,185200,205030620,3640,3640,3640,3640,0
|
|
20230712,185100,205030620,3640,3640,3640,3640,0
|
|
20230712,185000,205030620,3640,3640,3640,3640,0
|
|
20230712,184900,205030620,3640,3640,3640,3640,0
|
|
20230712,184800,205030620,3640,3640,3640,3640,0
|
|
20230712,184700,205030620,3640,3640,3640,3640,0
|
|
20230712,184600,205030620,3640,3640,3640,3640,0
|
|
20230712,184500,205030620,3640,3640,3640,3640,0
|
|
20230712,184400,205030620,3640,3640,3640,3640,0
|
|
20230712,184300,205030620,3640,3640,3640,3640,0
|
|
20230712,184200,205030620,3640,3640,3640,3640,0
|
|
20230712,184100,205030620,3640,3640,3640,3640,0
|
|
20230712,184000,205030620,3640,3640,3640,3640,0
|
|
20230712,183900,205030620,3640,3640,3640,3640,0
|
|
20230712,183800,205030620,3640,3640,3640,3640,0
|
|
20230712,183700,205030620,3640,3640,3640,3640,0
|
|
20230712,183600,205030620,3640,3640,3640,3640,921
|
|
20230712,183500,205030620,3640,3640,3640,3640,0
|
|
20230712,183400,205030620,3640,3640,3640,3640,0
|
|
20230712,183300,205030620,3640,3640,3640,3640,0
|
|
20230712,183200,205030620,3640,3640,3640,3640,0
|
|
20230712,183100,205030620,3640,3640,3640,3640,0
|
|
20230712,183000,205030620,3640,3640,3640,3640,0
|
|
20230712,182900,205030620,3640,3640,3640,3640,0
|
|
20230712,182800,205030620,3640,3640,3640,3640,0
|
|
20230712,182700,205030620,3640,3640,3640,3640,0
|
|
20230712,182600,205030620,3640,3640,3640,3640,0
|
|
20230712,182500,205030620,3640,3640,3640,3640,0
|
|
20230712,182400,205030620,3640,3640,3640,3640,0
|
|
20230712,182300,205030620,3640,3640,3640,3640,0
|
|
20230712,182200,205030620,3640,3640,3640,3640,0
|
|
20230712,182100,205030620,3640,3640,3640,3640,0
|
|
20230712,182000,205030620,3640,3640,3640,3640,0
|
|
20230712,181900,205030620,3640,3640,3640,3640,0
|
|
20230712,181800,205030620,3640,3640,3640,3640,0
|
|
20230712,181700,205030620,3640,3640,3640,3640,0
|
|
20230712,181600,205030620,3640,3640,3640,3640,0
|
|
20230712,181500,205030620,3640,3640,3640,3640,0
|
|
20230712,181400,205030620,3640,3640,3640,3640,0
|
|
20230712,181300,205030620,3640,3640,3640,3640,0
|
|
20230712,181200,205030620,3640,3640,3640,3640,0
|
|
20230712,181100,205030620,3640,3640,3640,3640,0
|
|
20230712,181000,205030620,3640,3640,3640,3640,0
|
|
20230712,180900,205030620,3640,3640,3640,3640,0
|
|
20230712,180800,205030620,3640,3640,3640,3640,0
|
|
20230712,180700,205030620,3640,3640,3640,3640,0
|
|
20230712,180600,205030620,3640,3640,3640,3640,921
|
|
20230712,180500,205030620,3640,3640,3640,3640,0
|
|
20230712,180400,205030620,3640,3640,3640,3640,0
|
|
20230712,180300,205030620,3640,3640,3640,3640,0
|
|
20230712,180200,205030620,3640,3640,3640,3640,0
|
|
20230712,180100,205030620,3640,3640,3640,3640,0
|
|
20230712,180000,205030620,3640,3640,3640,3640,0
|
|
20230712,175900,205030620,3640,3640,3640,3640,0
|
|
20230712,175800,205030620,3640,3640,3640,3640,0
|
|
20230712,175700,205030620,3640,3640,3640,3640,0
|
|
20230712,175600,205030620,3640,3640,3640,3640,0
|
|
20230712,175500,205030620,3640,3640,3640,3640,0
|
|
20230712,175400,205030620,3640,3640,3640,3640,0
|
|
20230712,175300,205030620,3640,3640,3640,3640,0
|
|
20230712,175200,205030620,3640,3640,3640,3640,0
|
|
20230712,175100,205030620,3640,3640,3640,3640,0
|
|
20230712,175000,205030620,3640,3640,3640,3640,0
|
|
20230712,174900,205030620,3640,3640,3640,3640,0
|
|
20230712,174800,205030620,3640,3640,3640,3640,0
|
|
20230712,174700,205030620,3640,3640,3640,3640,0
|
|
20230712,174600,205030620,3640,3640,3640,3640,0
|
|
20230712,174500,205030620,3640,3640,3640,3640,0
|
|
20230712,174400,205030620,3640,3640,3640,3640,0
|
|
20230712,174300,205030620,3640,3640,3640,3640,0
|
|
20230712,174200,205030620,3640,3640,3640,3640,0
|
|
20230712,174100,205030620,3640,3640,3640,3640,0
|
|
20230712,174000,205030620,3640,3640,3640,3640,0
|
|
20230712,173900,205030620,3640,3640,3640,3640,0
|
|
20230712,173800,205030620,3640,3640,3640,3640,0
|
|
20230712,173700,205030620,3640,3640,3640,3640,0
|
|
20230712,173600,205030620,3640,3640,3640,3640,921
|
|
20230712,173500,205030620,3640,3640,3640,3640,0
|
|
20230712,173400,205030620,3640,3640,3640,3640,0
|
|
20230712,173300,205030620,3640,3640,3640,3640,0
|
|
20230712,173200,205030620,3640,3640,3640,3640,0
|
|
20230712,173100,205030620,3640,3640,3640,3640,0
|
|
20230712,173000,205030620,3640,3640,3640,3640,0
|
|
20230712,172900,205030620,3640,3640,3640,3640,0
|
|
20230712,172800,205030620,3640,3640,3640,3640,0
|
|
20230712,172700,205030620,3640,3640,3640,3640,0
|
|
20230712,172600,205030620,3640,3640,3640,3640,0
|
|
20230712,172500,205030620,3640,3640,3640,3640,0
|
|
20230712,172400,205030620,3640,3640,3640,3640,0
|
|
20230712,172300,205030620,3640,3640,3640,3640,0
|
|
20230712,172200,205030620,3640,3640,3640,3640,0
|
|
20230712,172100,205030620,3640,3640,3640,3640,0
|
|
20230712,172000,205030620,3640,3640,3640,3640,0
|
|
20230712,171900,205030620,3640,3640,3640,3640,0
|
|
20230712,171800,205030620,3640,3640,3640,3640,0
|
|
20230712,171700,205030620,3640,3640,3640,3640,0
|
|
20230712,171600,205030620,3640,3640,3640,3640,0
|
|
20230712,171500,205030620,3640,3640,3640,3640,0
|
|
20230712,171400,205030620,3640,3640,3640,3640,0
|
|
20230712,171300,205030620,3640,3640,3640,3640,0
|
|
20230712,171200,205030620,3640,3640,3640,3640,0
|
|
20230712,171100,205030620,3640,3640,3640,3640,0
|
|
20230712,171000,205030620,3640,3640,3640,3640,0
|
|
20230712,170900,205030620,3640,3640,3640,3640,0
|
|
20230712,170800,205030620,3640,3640,3640,3640,0
|
|
20230712,170700,205030620,3640,3640,3640,3640,0
|
|
20230712,170600,205030620,3640,3640,3640,3640,921
|
|
20230712,170500,205030620,3640,3640,3640,3640,0
|
|
20230712,170400,205030620,3640,3640,3640,3640,0
|
|
20230712,170300,205030620,3640,3640,3640,3640,0
|
|
20230712,170200,205030620,3640,3640,3640,3640,0
|
|
20230712,170100,205030620,3640,3640,3640,3640,0
|
|
20230712,170000,205030620,3640,3640,3640,3640,0
|
|
20230712,165900,205030620,3640,3640,3640,3640,0
|
|
20230712,165800,205030620,3640,3640,3640,3640,0
|
|
20230712,165700,205030620,3640,3640,3640,3640,0
|
|
20230712,165600,205030620,3640,3640,3640,3640,0
|
|
20230712,165500,205030620,3640,3640,3640,3640,0
|
|
20230712,165400,205030620,3640,3640,3640,3640,0
|
|
20230712,165300,205030620,3640,3640,3640,3640,0
|
|
20230712,165200,205030620,3640,3640,3640,3640,0
|
|
20230712,165100,205030620,3640,3640,3640,3640,0
|
|
20230712,165000,205030620,3640,3640,3640,3640,0
|
|
20230712,164900,205030620,3640,3640,3640,3640,0
|
|
20230712,164800,205030620,3640,3640,3640,3640,0
|
|
20230712,164700,205030620,3640,3640,3640,3640,0
|
|
20230712,164600,205030620,3640,3640,3640,3640,0
|
|
20230712,164500,205030620,3640,3640,3640,3640,0
|
|
20230712,164400,205030620,3640,3640,3640,3640,0
|
|
20230712,164300,205030620,3640,3640,3640,3640,0
|
|
20230712,164200,205030620,3640,3640,3640,3640,0
|
|
20230712,164100,205030620,3640,3640,3640,3640,0
|
|
20230712,164000,205030620,3640,3640,3640,3640,0
|
|
20230712,163900,205030620,3640,3640,3640,3640,0
|
|
20230712,163800,205030620,3640,3640,3640,3640,0
|
|
20230712,163700,205030620,3640,3640,3640,3640,0
|
|
20230712,163600,205030620,3640,3640,3640,3640,921
|
|
20230712,163500,205030620,3640,3640,3640,3640,0
|
|
20230712,163400,205030620,3640,3640,3640,3640,0
|
|
20230712,163300,205030620,3640,3640,3640,3640,0
|
|
20230712,163200,205030620,3640,3640,3640,3640,0
|
|
20230712,163100,205030620,3640,3640,3640,3640,0
|
|
20230712,163000,205030620,3640,3640,3640,3640,0
|
|
20230712,162900,205030620,3640,3640,3640,3640,0
|
|
20230712,162800,205030620,3640,3640,3640,3640,0
|
|
20230712,162700,205030620,3640,3640,3640,3640,0
|
|
20230712,162600,205030620,3640,3640,3640,3640,0
|
|
20230712,162500,205030620,3640,3640,3640,3640,0
|
|
20230712,162400,205030620,3640,3640,3640,3640,0
|
|
20230712,162300,205030620,3640,3640,3640,3640,0
|
|
20230712,162200,205030620,3640,3640,3640,3640,0
|
|
20230712,162100,205030620,3640,3640,3640,3640,0
|
|
20230712,162000,205030620,3640,3640,3640,3640,0
|
|
20230712,161900,205030620,3640,3640,3640,3640,0
|
|
20230712,161800,205030620,3640,3640,3640,3640,0
|
|
20230712,161700,205030620,3640,3640,3640,3640,0
|
|
20230712,161600,205030620,3640,3640,3640,3640,0
|
|
20230712,161500,205030620,3640,3640,3640,3640,0
|
|
20230712,161400,205030620,3640,3640,3640,3640,0
|
|
20230712,161300,205030620,3640,3640,3640,3640,0
|
|
20230712,161200,205030620,3640,3640,3640,3640,0
|
|
20230712,161100,205030620,3640,3640,3640,3640,0
|
|
20230712,161000,205030620,3640,3640,3640,3640,0
|
|
20230712,160900,205030620,3640,3640,3640,3640,0
|
|
20230712,160800,205030620,3640,3640,3640,3640,0
|
|
20230712,160700,205030620,3640,3640,3640,3640,0
|
|
20230712,160600,205030620,3640,3640,3640,3640,921
|
|
20230712,160500,205030620,3640,3640,3640,3640,0
|
|
20230712,160400,205030620,3640,3640,3640,3640,0
|
|
20230712,160300,205030620,3640,3640,3640,3640,0
|
|
20230712,160200,205030620,3640,3640,3640,3640,0
|
|
20230712,160100,205030620,3640,3640,3640,3640,0
|
|
20230712,160000,205030620,3640,3640,3640,3640,0
|
|
20230712,155900,205030620,3640,3640,3640,3640,0
|
|
20230712,155800,205030620,3640,3640,3640,3640,0
|
|
20230712,155700,205030620,3640,3640,3640,3640,0
|
|
20230712,155600,205030620,3640,3640,3640,3640,0
|
|
20230712,155500,205030620,3640,3640,3640,3640,0
|
|
20230712,155400,205030620,3640,3640,3640,3640,0
|
|
20230712,155300,205030620,3640,3640,3640,3640,0
|
|
20230712,155200,205030620,3640,3640,3640,3640,0
|
|
20230712,155100,205030620,3640,3640,3640,3640,0
|
|
20230712,155000,205030620,3640,3640,3640,3640,0
|
|
20230712,154900,205030620,3640,3640,3640,3640,0
|
|
20230712,154800,205030620,3640,3640,3640,3640,0
|
|
20230712,154700,205030620,3640,3640,3640,3640,0
|
|
20230712,154600,205030620,3640,3640,3640,3640,0
|
|
20230712,154500,205030620,3640,3640,3640,3640,0
|
|
20230712,154400,205030620,3640,3640,3640,3640,0
|
|
20230712,154300,205030620,3640,3640,3640,3640,0
|
|
20230712,154200,205030620,3640,3640,3640,3640,0
|
|
20230712,154100,205030620,3640,3640,3640,3640,0
|
|
20230712,154000,205030620,3640,3640,3640,3640,0
|
|
20230712,153900,205030620,3640,3640,3640,3640,0
|
|
20230712,153800,205030620,3640,3640,3640,3640,0
|
|
20230712,153700,205030620,3640,3640,3640,3640,0
|
|
20230712,153600,205030620,3640,3640,3640,3640,921
|
|
20230712,153500,205030620,3640,3640,3640,3640,0
|
|
20230712,153400,205030620,3640,3640,3640,3640,0
|
|
20230712,153300,205030620,3640,3640,3640,3640,0
|
|
20230712,153200,205030620,3640,3640,3640,3640,0
|
|
20230712,153100,205030620,3640,3640,3640,3640,0
|
|
20230712,153000,205030620,3640,3640,3640,3640,921
|
|
20230712,152900,201678180,3675,3675,3675,3675,0
|
|
20230712,152800,201678180,3675,3675,3675,3675,0
|
|
20230712,152700,201678180,3675,3675,3675,3675,0
|
|
20230712,152600,201678180,3675,3675,3675,3675,0
|
|
20230712,152500,201678180,3675,3675,3675,3675,0
|
|
20230712,152400,201678180,3675,3675,3675,3675,0
|
|
20230712,152300,201678180,3675,3675,3675,3675,0
|
|
20230712,152200,201678180,3675,3675,3675,3675,0
|
|
20230712,152100,201678180,3675,3675,3675,3675,0
|
|
20230712,152000,201678180,3675,3675,3675,3675,0
|
|
20230712,151900,201678180,3675,3665,3675,3665,950
|
|
20230712,151800,198191240,3670,3670,3670,3670,420
|
|
20230712,151700,196649840,3670,3675,3675,3640,1341
|
|
20230712,151600,191761285,3675,3675,3680,3655,434
|
|
20230712,151500,190170000,3675,3675,3675,3675,70
|
|
20230712,151400,189912750,3650,3650,3650,3650,0
|
|
20230712,151300,189912750,3650,3650,3650,3650,0
|
|
20230712,151200,189912750,3650,3650,3650,3650,80
|
|
20230712,151100,189620750,3680,3680,3680,3680,0
|
|
20230712,151000,189620750,3680,3680,3680,3680,0
|
|
20230712,150900,189620750,3680,3680,3680,3680,0
|
|
20230712,150800,189620750,3680,3680,3680,3680,0
|
|
20230712,150700,189620750,3680,3680,3680,3680,150
|
|
20230712,150600,189068750,3680,3680,3680,3680,1
|
|
20230712,150500,189065070,3640,3640,3640,3640,0
|
|
20230712,150400,189065070,3640,3645,3645,3640,601
|
|
20230712,150300,186875975,3650,3650,3650,3650,1
|
|
20230712,150200,186872325,3645,3650,3650,3645,24
|
|
20230712,150100,186784790,3650,3650,3650,3650,26
|
|
20230712,150000,186689890,3650,3655,3655,3650,474
|
|
20230712,145900,184959785,3660,3660,3660,3660,0
|
|
20230712,145800,184959785,3660,3660,3660,3660,40
|
|
20230712,145700,184813385,3660,3670,3670,3660,1013
|
|
20230712,145600,181105690,3670,3670,3670,3670,0
|
|
20230712,145500,181105690,3670,3670,3670,3670,1
|
|
20230712,145400,181102020,3665,3665,3665,3665,0
|
|
20230712,145300,181102020,3665,3665,3665,3665,0
|
|
20230712,145200,181102020,3665,3665,3665,3665,13
|
|
20230712,145100,181054375,3660,3660,3660,3660,0
|
|
20230712,145000,181054375,3660,3660,3660,3660,0
|
|
20230712,144900,181054375,3660,3660,3660,3660,0
|
|
20230712,144800,181054375,3660,3660,3660,3660,0
|
|
20230712,144700,181054375,3660,3665,3665,3650,937
|
|
20230712,144600,177630725,3695,3695,3695,3695,0
|
|
20230712,144500,177630725,3695,3695,3695,3695,29
|
|
20230712,144400,177523570,3695,3695,3695,3695,0
|
|
20230712,144300,177523570,3695,3695,3695,3695,0
|
|
20230712,144200,177523570,3695,3695,3695,3695,0
|
|
20230712,144100,177523570,3695,3695,3695,3695,0
|
|
20230712,144000,177523570,3695,3695,3695,3695,0
|
|
20230712,143900,177523570,3695,3695,3695,3695,0
|
|
20230712,143800,177523570,3695,3695,3695,3695,0
|
|
20230712,143700,177523570,3695,3695,3695,3695,0
|
|
20230712,143600,177523570,3695,3695,3695,3695,0
|
|
20230712,143500,177523570,3695,3695,3695,3695,0
|
|
20230712,143400,177523570,3695,3695,3695,3695,0
|
|
20230712,143300,177523570,3695,3695,3695,3695,0
|
|
20230712,143200,177523570,3695,3685,3695,3685,201
|
|
20230712,143100,176780885,3700,3695,3700,3695,1000
|
|
20230712,143000,173082120,3695,3680,3695,3655,1570
|
|
20230712,142900,167292975,3655,3680,3680,3655,1350
|
|
20230712,142800,162346225,3680,3675,3680,3675,500
|
|
20230712,142700,160508235,3655,3655,3655,3655,13
|
|
20230712,142600,160460720,3655,3655,3655,3655,0
|
|
20230712,142500,160460720,3655,3655,3655,3655,0
|
|
20230712,142400,160460720,3655,3655,3655,3655,28
|
|
20230712,142300,160358380,3650,3650,3650,3650,0
|
|
20230712,142200,160358380,3650,3650,3650,3650,13
|
|
20230712,142100,160310930,3650,3650,3650,3650,0
|
|
20230712,142000,160310930,3650,3650,3650,3650,0
|
|
20230712,141900,160310930,3650,3650,3650,3650,0
|
|
20230712,141800,160310930,3650,3650,3650,3650,0
|
|
20230712,141700,160310930,3650,3650,3650,3650,13
|
|
20230712,141600,160263480,3650,3650,3650,3650,0
|
|
20230712,141500,160263480,3650,3650,3650,3650,88
|
|
20230712,141400,159942280,3660,3660,3660,3660,0
|
|
20230712,141300,159942280,3660,3680,3680,3660,241
|
|
20230712,141200,159059640,3660,3660,3660,3660,13
|
|
20230712,141100,159012060,3660,3660,3660,3660,0
|
|
20230712,141000,159012060,3660,3660,3660,3660,126
|
|
20230712,140900,158550900,3660,3660,3660,3660,0
|
|
20230712,140800,158550900,3660,3660,3660,3660,274
|
|
20230712,140700,157548060,3660,3660,3660,3660,13
|
|
20230712,140600,157500480,3680,3680,3680,3680,1
|
|
20230712,140500,157496800,3660,3660,3660,3660,400
|
|
20230712,140400,156032800,3680,3680,3680,3680,0
|
|
20230712,140300,156032800,3680,3680,3680,3680,0
|
|
20230712,140200,156032800,3680,3680,3680,3680,0
|
|
20230712,140100,156032800,3680,3680,3680,3680,0
|
|
20230712,140000,156032800,3680,3680,3680,3680,1
|
|
20230712,135900,156029120,3660,3660,3660,3660,0
|
|
20230712,135800,156029120,3660,3660,3660,3660,21
|
|
20230712,135700,155952260,3685,3685,3685,3685,0
|
|
20230712,135600,155952260,3685,3685,3685,3685,0
|
|
20230712,135500,155952260,3685,3685,3685,3685,0
|
|
20230712,135400,155952260,3685,3685,3685,3685,0
|
|
20230712,135300,155952260,3685,3685,3685,3685,0
|
|
20230712,135200,155952260,3685,3685,3685,3685,2
|
|
20230712,135100,155944890,3685,3685,3685,3685,0
|
|
20230712,135000,155944890,3685,3685,3685,3685,400
|
|
20230712,134900,154470890,3685,3685,3685,3685,0
|
|
20230712,134800,154470890,3685,3685,3685,3685,0
|
|
20230712,134700,154470890,3685,3685,3685,3685,0
|
|
20230712,134600,154470890,3685,3685,3685,3685,0
|
|
20230712,134500,154470890,3685,3685,3685,3685,0
|
|
20230712,134400,154470890,3685,3685,3685,3685,0
|
|
20230712,134300,154470890,3685,3685,3685,3685,0
|
|
20230712,134200,154470890,3685,3685,3685,3685,0
|
|
20230712,134100,154470890,3685,3685,3685,3685,0
|
|
20230712,134000,154470890,3685,3685,3685,3685,0
|
|
20230712,133900,154470890,3685,3685,3685,3685,5
|
|
20230712,133800,154452465,3685,3685,3685,3685,0
|
|
20230712,133700,154452465,3685,3685,3685,3685,0
|
|
20230712,133600,154452465,3685,3685,3685,3685,0
|
|
20230712,133500,154452465,3685,3685,3685,3685,0
|
|
20230712,133400,154452465,3685,3685,3685,3685,0
|
|
20230712,133300,154452465,3685,3685,3685,3685,0
|
|
20230712,133200,154452465,3685,3685,3685,3685,0
|
|
20230712,133100,154452465,3685,3685,3685,3685,0
|
|
20230712,133000,154452465,3685,3685,3685,3685,0
|
|
20230712,132900,154452465,3685,3685,3685,3685,0
|
|
20230712,132800,154452465,3685,3685,3685,3685,181
|
|
20230712,132700,153785480,3685,3660,3685,3660,101
|
|
20230712,132600,153413320,3685,3685,3685,3685,0
|
|
20230712,132500,153413320,3685,3685,3685,3660,28
|
|
20230712,132400,153310790,3660,3660,3660,3660,0
|
|
20230712,132300,153310790,3660,3660,3660,3660,0
|
|
20230712,132200,153310790,3660,3685,3685,3660,23
|
|
20230712,132100,153226360,3680,3675,3680,3675,150
|
|
20230712,132000,152674860,3675,3675,3675,3675,0
|
|
20230712,131900,152674860,3675,3675,3675,3675,0
|
|
20230712,131800,152674860,3675,3675,3675,3675,0
|
|
20230712,131700,152674860,3675,3660,3675,3660,16
|
|
20230712,131600,152616255,3670,3670,3670,3670,0
|
|
20230712,131500,152616255,3670,3670,3670,3670,0
|
|
20230712,131400,152616255,3670,3670,3670,3670,0
|
|
20230712,131300,152616255,3670,3670,3670,3670,277
|
|
20230712,131200,151599665,3670,3670,3670,3670,13
|
|
20230712,131100,151551955,3675,3675,3675,3675,0
|
|
20230712,131000,151551955,3675,3675,3675,3675,0
|
|
20230712,130900,151551955,3675,3675,3675,3675,1
|
|
20230712,130800,151548280,3670,3670,3670,3670,0
|
|
20230712,130700,151548280,3670,3670,3670,3670,13
|
|
20230712,130600,151500570,3675,3675,3675,3675,0
|
|
20230712,130500,151500570,3675,3675,3675,3675,0
|
|
20230712,130400,151500570,3675,3675,3675,3675,0
|
|
20230712,130300,151500570,3675,3675,3675,3675,1
|
|
20230712,130200,151496895,3670,3670,3670,3670,13
|
|
20230712,130100,151449185,3670,3670,3670,3670,0
|
|
20230712,130000,151449185,3670,3670,3670,3670,0
|
|
20230712,125900,151449185,3670,3670,3670,3670,3
|
|
20230712,125800,151438175,3670,3670,3670,3670,0
|
|
20230712,125700,151438175,3670,3670,3670,3670,13
|
|
20230712,125600,151390465,3680,3680,3680,3680,0
|
|
20230712,125500,151390465,3680,3680,3680,3680,0
|
|
20230712,125400,151390465,3680,3685,3685,3680,425
|
|
20230712,125300,149825520,3685,3685,3685,3685,0
|
|
20230712,125200,149825520,3685,3685,3685,3685,13
|
|
20230712,125100,149777615,3690,3690,3690,3690,0
|
|
20230712,125000,149777615,3690,3690,3690,3690,0
|
|
20230712,124900,149777615,3690,3690,3690,3690,0
|
|
20230712,124800,149777615,3690,3690,3690,3690,1
|
|
20230712,124700,149773925,3710,3710,3710,3710,0
|
|
20230712,124600,149773925,3710,3710,3710,3710,0
|
|
20230712,124500,149773925,3710,3710,3710,3710,0
|
|
20230712,124400,149773925,3710,3710,3710,3710,0
|
|
20230712,124300,149773925,3710,3710,3710,3710,0
|
|
20230712,124200,149773925,3710,3710,3710,3710,0
|
|
20230712,124100,149773925,3710,3710,3710,3710,0
|
|
20230712,124000,149773925,3710,3710,3710,3710,1
|
|
20230712,123900,149770215,3720,3710,3720,3710,1347
|
|
20230712,123800,144762015,3685,3685,3685,3685,0
|
|
20230712,123700,144762015,3685,3685,3685,3685,13
|
|
20230712,123600,144714110,3690,3690,3690,3690,0
|
|
20230712,123500,144714110,3690,3690,3690,3690,0
|
|
20230712,123400,144714110,3690,3690,3690,3690,0
|
|
20230712,123300,144714110,3690,3690,3690,3690,10
|
|
20230712,123200,144677210,3715,3715,3715,3715,0
|
|
20230712,123100,144677210,3715,3715,3715,3715,0
|
|
20230712,123000,144677210,3715,3715,3715,3715,10
|
|
20230712,122900,144640060,3715,3715,3715,3715,25
|
|
20230712,122800,144547185,3715,3715,3715,3715,0
|
|
20230712,122700,144547185,3715,3715,3715,3715,20
|
|
20230712,122600,144472885,3710,3710,3710,3710,0
|
|
20230712,122500,144472885,3710,3715,3715,3710,230
|
|
20230712,122400,143619535,3715,3715,3715,3710,1330
|
|
20230712,122300,138678710,3715,3700,3715,3700,40
|
|
20230712,122200,138530560,3700,3700,3700,3700,1
|
|
20230712,122100,138526860,3700,3700,3700,3700,30
|
|
20230712,122000,138415860,3700,3700,3700,3700,10
|
|
20230712,121900,138378860,3670,3670,3670,3670,0
|
|
20230712,121800,138378860,3670,3670,3670,3670,0
|
|
20230712,121700,138378860,3670,3670,3670,3670,11
|
|
20230712,121600,138338490,3680,3680,3680,3680,0
|
|
20230712,121500,138338490,3680,3680,3680,3680,0
|
|
20230712,121400,138338490,3680,3680,3680,3680,0
|
|
20230712,121300,138338490,3680,3680,3680,3680,367
|
|
20230712,121200,136987930,3680,3680,3680,3680,11
|
|
20230712,121100,136947450,3685,3685,3685,3685,201
|
|
20230712,121000,136206765,3715,3715,3720,3690,601
|
|
20230712,120900,133987250,3695,3695,3695,3695,0
|
|
20230712,120800,133987250,3695,3695,3695,3695,0
|
|
20230712,120700,133987250,3695,3700,3700,3695,4
|
|
20230712,120600,133972460,3705,3705,3705,3705,0
|
|
20230712,120500,133972460,3705,3705,3705,3705,0
|
|
20230712,120400,133972460,3705,3705,3705,3705,0
|
|
20230712,120300,133972460,3705,3715,3715,3705,4
|
|
20230712,120200,133957620,3720,3720,3720,3720,2
|
|
20230712,120100,133950180,3730,3730,3730,3730,500
|
|
20230712,120000,132085180,3725,3720,3725,3720,300
|
|
20230712,115900,130968085,3725,3725,3725,3725,0
|
|
20230712,115800,130968085,3725,3725,3725,3725,0
|
|
20230712,115700,130968085,3725,3710,3725,3710,350
|
|
20230712,115600,129668535,3720,3720,3720,3720,0
|
|
20230712,115500,129668535,3720,3720,3720,3720,0
|
|
20230712,115400,129668535,3720,3720,3720,3720,0
|
|
20230712,115300,129668535,3720,3710,3720,3710,70
|
|
20230712,115200,129408705,3690,3690,3690,3690,200
|
|
20230712,115100,128670705,3710,3710,3710,3710,0
|
|
20230712,115000,128670705,3710,3710,3710,3710,1
|
|
20230712,114900,128666995,3690,3690,3690,3690,0
|
|
20230712,114800,128666995,3690,3690,3690,3690,0
|
|
20230712,114700,128666995,3690,3690,3690,3690,282
|
|
20230712,114600,127626415,3695,3695,3695,3695,270
|
|
20230712,114500,126628765,3695,3695,3695,3695,360
|
|
20230712,114400,125298565,3735,3735,3735,3735,0
|
|
20230712,114300,125298565,3735,3735,3735,3735,0
|
|
20230712,114200,125298565,3735,3735,3735,3735,0
|
|
20230712,114100,125298565,3735,3735,3735,3735,600
|
|
20230712,114000,123057565,3735,3735,3735,3735,0
|
|
20230712,113900,123057565,3735,3735,3735,3735,0
|
|
20230712,113800,123057565,3735,3735,3735,3735,330
|
|
20230712,113700,121825015,3735,3735,3735,3735,215
|
|
20230712,113600,121021990,3740,3735,3740,3735,61
|
|
20230712,113500,120794150,3735,3735,3740,3735,624
|
|
20230712,113400,118462515,3735,3730,3735,3730,2100
|
|
20230712,113300,110619075,3735,3715,3735,3690,832
|
|
20230712,113200,107522205,3695,3695,3695,3695,102
|
|
20230712,113100,107145315,3700,3700,3700,3700,0
|
|
20230712,113000,107145315,3700,3700,3700,3700,6
|
|
20230712,112900,107123115,3735,3725,3735,3725,912
|
|
20230712,112800,103717710,3730,3735,3740,3730,926
|
|
20230712,112700,100260670,3735,3725,3740,3725,3165
|
|
20230712,112600,88447250,3725,3720,3730,3695,1231
|
|
20230712,112500,83867070,3730,3715,3730,3715,1200
|
|
20230712,112400,79398795,3720,3725,3725,3710,950
|
|
20230712,112300,75865720,3715,3720,3720,3715,702
|
|
20230712,112200,73254290,3720,3705,3720,3705,1140
|
|
20230712,112100,69021710,3710,3700,3710,3695,810
|
|
20230712,112000,66023435,3695,3675,3695,3675,1170
|
|
20230712,111900,61704500,3675,3675,3675,3675,0
|
|
20230712,111800,61704500,3675,3675,3675,3675,500
|
|
20230712,111700,59867000,3675,3675,3675,3675,46
|
|
20230712,111600,59697950,3680,3680,3680,3680,0
|
|
20230712,111500,59697950,3680,3680,3680,3680,0
|
|
20230712,111400,59697950,3680,3680,3680,3680,0
|
|
20230712,111300,59697950,3680,3665,3680,3665,500
|
|
20230712,111200,57861175,3680,3680,3680,3680,0
|
|
20230712,111100,57861175,3680,3630,3680,3630,629
|
|
20230712,111000,55551655,3670,3645,3670,3640,2400
|
|
20230712,110900,46776100,3620,3620,3620,3620,0
|
|
20230712,110800,46776100,3620,3620,3620,3620,0
|
|
20230712,110700,46776100,3620,3620,3620,3620,511
|
|
20230712,110600,44926280,3620,3620,3620,3620,338
|
|
20230712,110500,43702720,3620,3620,3620,3620,0
|
|
20230712,110400,43702720,3620,3620,3620,3620,6
|
|
20230712,110300,43681000,3620,3625,3625,3620,157
|
|
20230712,110200,43111905,3625,3625,3625,3625,11
|
|
20230712,110100,43072030,3635,3635,3635,3635,0
|
|
20230712,110000,43072030,3635,3635,3635,3635,0
|
|
20230712,105900,43072030,3635,3635,3635,3635,0
|
|
20230712,105800,43072030,3635,3635,3635,3635,0
|
|
20230712,105700,43072030,3635,3620,3635,3620,12
|
|
20230712,105600,43028575,3635,3635,3635,3635,0
|
|
20230712,105500,43028575,3635,3635,3635,3635,0
|
|
20230712,105400,43028575,3635,3635,3635,3635,1
|
|
20230712,105300,43024940,3620,3620,3620,3620,0
|
|
20230712,105200,43024940,3620,3620,3620,3620,11
|
|
20230712,105100,42985120,3625,3625,3625,3625,0
|
|
20230712,105000,42985120,3625,3625,3625,3625,166
|
|
20230712,104900,42383370,3625,3625,3625,3625,0
|
|
20230712,104800,42383370,3625,3625,3625,3625,0
|
|
20230712,104700,42383370,3625,3630,3630,3625,2087
|
|
20230712,104600,34816770,3635,3635,3635,3635,0
|
|
20230712,104500,34816770,3635,3635,3635,3635,0
|
|
20230712,104400,34816770,3635,3635,3635,3635,0
|
|
20230712,104300,34816770,3635,3635,3635,3635,0
|
|
20230712,104200,34816770,3635,3635,3635,3635,1
|
|
20230712,104100,34813135,3650,3650,3650,3650,0
|
|
20230712,104000,34813135,3650,3650,3650,3650,0
|
|
20230712,103900,34813135,3650,3650,3650,3650,0
|
|
20230712,103800,34813135,3650,3650,3650,3650,1
|
|
20230712,103700,34809485,3630,3630,3630,3630,11
|
|
20230712,103600,34769555,3630,3630,3630,3630,600
|
|
20230712,103500,32591555,3645,3645,3645,3645,0
|
|
20230712,103400,32591555,3645,3645,3645,3645,68
|
|
20230712,103300,32343695,3640,3640,3640,3640,10
|
|
20230712,103200,32307295,3640,3630,3645,3630,32
|
|
20230712,103100,32190920,3640,3640,3640,3640,20
|
|
20230712,103000,32118120,3630,3630,3630,3630,0
|
|
20230712,102900,32118120,3630,3630,3630,3630,94
|
|
20230712,102800,31776900,3630,3630,3630,3630,0
|
|
20230712,102700,31776900,3630,3630,3630,3630,11
|
|
20230712,102600,31736970,3645,3645,3645,3645,0
|
|
20230712,102500,31736970,3645,3645,3645,3645,0
|
|
20230712,102400,31736970,3645,3645,3645,3645,1
|
|
20230712,102300,31733325,3630,3630,3630,3630,0
|
|
20230712,102200,31733325,3630,3630,3630,3630,11
|
|
20230712,102100,31693395,3630,3630,3630,3630,300
|
|
20230712,102000,30604395,3630,3630,3630,3630,0
|
|
20230712,101900,30604395,3630,3630,3630,3630,0
|
|
20230712,101800,30604395,3630,3630,3630,3630,0
|
|
20230712,101700,30604395,3630,3630,3630,3630,312
|
|
20230712,101600,29471835,3645,3645,3645,3645,0
|
|
20230712,101500,29471835,3645,3645,3645,3645,20
|
|
20230712,101400,29398935,3645,3645,3645,3645,0
|
|
20230712,101300,29398935,3645,3645,3645,3645,1
|
|
20230712,101200,29395290,3630,3630,3630,3630,11
|
|
20230712,101100,29355360,3645,3645,3645,3645,0
|
|
20230712,101000,29355360,3645,3645,3645,3645,0
|
|
20230712,100900,29355360,3645,3645,3645,3645,0
|
|
20230712,100800,29355360,3645,3645,3645,3645,5
|
|
20230712,100700,29337135,3645,3630,3645,3630,2
|
|
20230712,100600,29329860,3645,3645,3645,3645,0
|
|
20230712,100500,29329860,3645,3645,3645,3645,0
|
|
20230712,100400,29329860,3645,3640,3645,3640,2
|
|
20230712,100300,29322575,3620,3625,3625,3620,270
|
|
20230712,100200,28344210,3625,3625,3625,3625,11
|
|
20230712,100100,28304335,3625,3625,3625,3625,0
|
|
20230712,100000,28304335,3625,3635,3635,3625,900
|
|
20230712,095900,25036095,3655,3655,3655,3655,0
|
|
20230712,095800,25036095,3655,3650,3655,3650,2
|
|
20230712,095700,25028790,3635,3635,3635,3635,12
|
|
20230712,095600,24985170,3650,3650,3650,3650,22
|
|
20230712,095500,24904870,3650,3650,3650,3650,0
|
|
20230712,095400,24904870,3650,3650,3650,3650,1
|
|
20230712,095300,24901220,3635,3635,3635,3635,500
|
|
20230712,095200,23083720,3635,3635,3635,3635,11
|
|
20230712,095100,23043735,3640,3640,3640,3640,0
|
|
20230712,095000,23043735,3640,3640,3640,3640,0
|
|
20230712,094900,23043735,3640,3640,3640,3640,301
|
|
20230712,094800,21948095,3650,3650,3650,3650,0
|
|
20230712,094700,21948095,3650,3640,3650,3640,12
|
|
20230712,094600,21904405,3640,3640,3640,3640,0
|
|
20230712,094500,21904405,3640,3640,3640,3640,0
|
|
20230712,094400,21904405,3640,3640,3640,3640,25
|
|
20230712,094300,21813405,3650,3650,3650,3650,0
|
|
20230712,094200,21813405,3650,3635,3650,3635,12
|
|
20230712,094100,21769770,3650,3650,3650,3650,0
|
|
20230712,094000,21769770,3650,3650,3650,3650,0
|
|
20230712,093900,21769770,3650,3650,3650,3650,10
|
|
20230712,093800,21733270,3650,3650,3650,3650,0
|
|
20230712,093700,21733270,3650,3635,3650,3635,12
|
|
20230712,093600,21689635,3650,3650,3650,3650,10
|
|
20230712,093500,21653135,3650,3640,3650,3640,742
|
|
20230712,093400,18952245,3650,3650,3650,3650,0
|
|
20230712,093300,18952245,3650,3650,3650,3650,20
|
|
20230712,093200,18879245,3650,3635,3650,3635,12
|
|
20230712,093100,18835610,3650,3650,3650,3650,0
|
|
20230712,093000,18835610,3650,3650,3650,3650,0
|
|
20230712,092900,18835610,3650,3650,3650,3650,0
|
|
20230712,092800,18835610,3650,3650,3650,3650,0
|
|
20230712,092700,18835610,3650,3635,3650,3635,12
|
|
20230712,092600,18791975,3635,3635,3635,3635,0
|
|
20230712,092500,18791975,3635,3635,3635,3635,0
|
|
20230712,092400,18791975,3635,3640,3640,3635,150
|
|
20230712,092300,18246675,3650,3640,3650,3640,1456
|
|
20230712,092200,12946825,3655,3640,3655,3640,12
|
|
20230712,092100,12903130,3645,3650,3650,3645,1651
|
|
20230712,092000,6885200,3650,3650,3650,3650,0
|
|
20230712,091900,6885200,3650,3650,3650,3650,0
|
|
20230712,091800,6885200,3650,3650,3650,3650,0
|
|
20230712,091700,6885200,3650,3650,3650,3650,11
|
|
20230712,091600,6845050,3660,3660,3660,3660,0
|
|
20230712,091500,6845050,3660,3660,3660,3660,0
|
|
20230712,091400,6845050,3660,3660,3660,3660,0
|
|
20230712,091300,6845050,3660,3660,3660,3660,1
|
|
20230712,091200,6841390,3650,3650,3650,3650,11
|
|
20230712,091100,6801240,3660,3660,3660,3660,1
|
|
20230712,091000,6797580,3655,3655,3655,3655,219
|
|
20230712,090900,5997135,3655,3655,3655,3655,112
|
|
20230712,090800,5587775,3655,3655,3655,3655,0
|
|
20230712,090700,5587775,3655,3655,3655,3655,11
|
|
20230712,090600,5547570,3660,3660,3660,3660,6
|
|
20230712,090500,5525610,3655,3655,3655,3655,151
|
|
20230712,090400,4973705,3655,3655,3655,3655,144
|
|
20230712,090300,4447385,3660,3660,3660,3660,0
|
|
20230712,090200,4447385,3660,3670,3670,3660,204
|
|
20230712,090100,3700200,3690,3685,3690,3685,117
|
|
20230712,090000,3268595,3685,3685,3685,3685,887
|