583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184000,265474055,3845,3845,3845,3845,2270
|
|
20230712,183900,265474055,3845,3845,3845,3845,0
|
|
20230712,183800,265474055,3845,3845,3845,3845,0
|
|
20230712,183700,265474055,3845,3845,3845,3845,0
|
|
20230712,183600,265474055,3845,3845,3845,3845,0
|
|
20230712,183500,265474055,3845,3845,3845,3845,0
|
|
20230712,183400,265474055,3845,3845,3845,3845,0
|
|
20230712,183300,265474055,3845,3845,3845,3845,0
|
|
20230712,183200,265474055,3845,3845,3845,3845,0
|
|
20230712,183100,265474055,3845,3845,3845,3845,0
|
|
20230712,183000,265474055,3845,3845,3845,3845,0
|
|
20230712,182900,265474055,3845,3845,3845,3845,0
|
|
20230712,182800,265474055,3845,3845,3845,3845,0
|
|
20230712,182700,265474055,3845,3845,3845,3845,0
|
|
20230712,182600,265474055,3845,3845,3845,3845,0
|
|
20230712,182500,265474055,3845,3845,3845,3845,0
|
|
20230712,182400,265474055,3845,3845,3845,3845,0
|
|
20230712,182300,265474055,3845,3845,3845,3845,0
|
|
20230712,182200,265474055,3845,3845,3845,3845,0
|
|
20230712,182100,265474055,3845,3845,3845,3845,0
|
|
20230712,182000,265474055,3845,3845,3845,3845,0
|
|
20230712,181900,265474055,3845,3845,3845,3845,0
|
|
20230712,181800,265474055,3845,3845,3845,3845,0
|
|
20230712,181700,265474055,3845,3845,3845,3845,0
|
|
20230712,181600,265474055,3845,3845,3845,3845,0
|
|
20230712,181500,265474055,3845,3845,3845,3845,0
|
|
20230712,181400,265474055,3845,3845,3845,3845,0
|
|
20230712,181300,265474055,3845,3845,3845,3845,0
|
|
20230712,181200,265474055,3845,3845,3845,3845,0
|
|
20230712,181100,265474055,3845,3845,3845,3845,0
|
|
20230712,181000,265474055,3845,3845,3845,3845,2270
|
|
20230712,180900,265474055,3845,3845,3845,3845,0
|
|
20230712,180800,265474055,3845,3845,3845,3845,0
|
|
20230712,180700,265474055,3845,3845,3845,3845,0
|
|
20230712,180600,265474055,3845,3845,3845,3845,0
|
|
20230712,180500,265474055,3845,3845,3845,3845,0
|
|
20230712,180400,265474055,3845,3845,3845,3845,0
|
|
20230712,180300,265474055,3845,3845,3845,3845,0
|
|
20230712,180200,265474055,3845,3845,3845,3845,0
|
|
20230712,180100,265474055,3845,3845,3845,3845,0
|
|
20230712,180000,265474055,3845,3845,3845,3845,0
|
|
20230712,175900,265474055,3845,3845,3845,3845,0
|
|
20230712,175800,265474055,3845,3845,3845,3845,0
|
|
20230712,175700,265474055,3845,3845,3845,3845,0
|
|
20230712,175600,265474055,3845,3845,3845,3845,0
|
|
20230712,175500,265474055,3845,3845,3845,3845,0
|
|
20230712,175400,265474055,3845,3845,3845,3845,0
|
|
20230712,175300,265474055,3845,3845,3845,3845,0
|
|
20230712,175200,265474055,3845,3845,3845,3845,0
|
|
20230712,175100,265474055,3845,3845,3845,3845,0
|
|
20230712,175000,265474055,3845,3845,3845,3845,0
|
|
20230712,174900,265474055,3845,3845,3845,3845,0
|
|
20230712,174800,265474055,3845,3845,3845,3845,0
|
|
20230712,174700,265474055,3845,3845,3845,3845,0
|
|
20230712,174600,265474055,3845,3845,3845,3845,0
|
|
20230712,174500,265474055,3845,3845,3845,3845,0
|
|
20230712,174400,265474055,3845,3845,3845,3845,0
|
|
20230712,174300,265474055,3845,3845,3845,3845,0
|
|
20230712,174200,265474055,3845,3845,3845,3845,0
|
|
20230712,174100,265474055,3845,3845,3845,3845,0
|
|
20230712,174000,265474055,3845,3845,3845,3845,2270
|
|
20230712,173900,265474055,3845,3845,3845,3845,0
|
|
20230712,173800,265474055,3845,3845,3845,3845,0
|
|
20230712,173700,265474055,3845,3845,3845,3845,0
|
|
20230712,173600,265474055,3845,3845,3845,3845,0
|
|
20230712,173500,265474055,3845,3845,3845,3845,0
|
|
20230712,173400,265474055,3845,3845,3845,3845,0
|
|
20230712,173300,265474055,3845,3845,3845,3845,0
|
|
20230712,173200,265474055,3845,3845,3845,3845,0
|
|
20230712,173100,265474055,3845,3845,3845,3845,0
|
|
20230712,173000,265474055,3845,3845,3845,3845,0
|
|
20230712,172900,265474055,3845,3845,3845,3845,0
|
|
20230712,172800,265474055,3845,3845,3845,3845,0
|
|
20230712,172700,265474055,3845,3845,3845,3845,0
|
|
20230712,172600,265474055,3845,3845,3845,3845,0
|
|
20230712,172500,265474055,3845,3845,3845,3845,0
|
|
20230712,172400,265474055,3845,3845,3845,3845,0
|
|
20230712,172300,265474055,3845,3845,3845,3845,0
|
|
20230712,172200,265474055,3845,3845,3845,3845,0
|
|
20230712,172100,265474055,3845,3845,3845,3845,0
|
|
20230712,172000,265474055,3845,3845,3845,3845,0
|
|
20230712,171900,265474055,3845,3845,3845,3845,0
|
|
20230712,171800,265474055,3845,3845,3845,3845,0
|
|
20230712,171700,265474055,3845,3845,3845,3845,0
|
|
20230712,171600,265474055,3845,3845,3845,3845,0
|
|
20230712,171500,265474055,3845,3845,3845,3845,0
|
|
20230712,171400,265474055,3845,3845,3845,3845,0
|
|
20230712,171300,265474055,3845,3845,3845,3845,0
|
|
20230712,171200,265474055,3845,3845,3845,3845,0
|
|
20230712,171100,265474055,3845,3845,3845,3845,0
|
|
20230712,171000,265474055,3845,3845,3845,3845,2270
|
|
20230712,170900,265474055,3845,3845,3845,3845,0
|
|
20230712,170800,265474055,3845,3845,3845,3845,0
|
|
20230712,170700,265474055,3845,3845,3845,3845,0
|
|
20230712,170600,265474055,3845,3845,3845,3845,0
|
|
20230712,170500,265474055,3845,3845,3845,3845,0
|
|
20230712,170400,265474055,3845,3845,3845,3845,0
|
|
20230712,170300,265474055,3845,3845,3845,3845,0
|
|
20230712,170200,265474055,3845,3845,3845,3845,0
|
|
20230712,170100,265474055,3845,3845,3845,3845,0
|
|
20230712,170000,265474055,3845,3845,3845,3845,0
|
|
20230712,165900,265474055,3845,3845,3845,3845,0
|
|
20230712,165800,265474055,3845,3845,3845,3845,0
|
|
20230712,165700,265474055,3845,3845,3845,3845,0
|
|
20230712,165600,265474055,3845,3845,3845,3845,0
|
|
20230712,165500,265474055,3845,3845,3845,3845,0
|
|
20230712,165400,265474055,3845,3845,3845,3845,0
|
|
20230712,165300,265474055,3845,3845,3845,3845,0
|
|
20230712,165200,265474055,3845,3845,3845,3845,0
|
|
20230712,165100,265474055,3845,3845,3845,3845,0
|
|
20230712,165000,265474055,3845,3845,3845,3845,0
|
|
20230712,164900,265474055,3845,3845,3845,3845,0
|
|
20230712,164800,265474055,3845,3845,3845,3845,0
|
|
20230712,164700,265474055,3845,3845,3845,3845,0
|
|
20230712,164600,265474055,3845,3845,3845,3845,0
|
|
20230712,164500,265474055,3845,3845,3845,3845,0
|
|
20230712,164400,265474055,3845,3845,3845,3845,0
|
|
20230712,164300,265474055,3845,3845,3845,3845,0
|
|
20230712,164200,265474055,3845,3845,3845,3845,0
|
|
20230712,164100,265474055,3845,3845,3845,3845,0
|
|
20230712,164000,265474055,3845,3845,3845,3845,2270
|
|
20230712,163900,265474055,3845,3845,3845,3845,0
|
|
20230712,163800,265474055,3845,3845,3845,3845,0
|
|
20230712,163700,265474055,3845,3845,3845,3845,0
|
|
20230712,163600,265474055,3845,3845,3845,3845,0
|
|
20230712,163500,265474055,3845,3845,3845,3845,0
|
|
20230712,163400,265474055,3845,3845,3845,3845,0
|
|
20230712,163300,265474055,3845,3845,3845,3845,0
|
|
20230712,163200,265474055,3845,3845,3845,3845,0
|
|
20230712,163100,265474055,3845,3845,3845,3845,0
|
|
20230712,163000,265474055,3845,3845,3845,3845,0
|
|
20230712,162900,265474055,3845,3845,3845,3845,0
|
|
20230712,162800,265474055,3845,3845,3845,3845,0
|
|
20230712,162700,265474055,3845,3845,3845,3845,0
|
|
20230712,162600,265474055,3845,3845,3845,3845,0
|
|
20230712,162500,265474055,3845,3845,3845,3845,0
|
|
20230712,162400,265474055,3845,3845,3845,3845,0
|
|
20230712,162300,265474055,3845,3845,3845,3845,0
|
|
20230712,162200,265474055,3845,3845,3845,3845,0
|
|
20230712,162100,265474055,3845,3845,3845,3845,0
|
|
20230712,162000,265474055,3845,3845,3845,3845,0
|
|
20230712,161900,265474055,3845,3845,3845,3845,0
|
|
20230712,161800,265474055,3845,3845,3845,3845,0
|
|
20230712,161700,265474055,3845,3845,3845,3845,0
|
|
20230712,161600,265474055,3845,3845,3845,3845,0
|
|
20230712,161500,265474055,3845,3845,3845,3845,0
|
|
20230712,161400,265474055,3845,3845,3845,3845,0
|
|
20230712,161300,265474055,3845,3845,3845,3845,0
|
|
20230712,161200,265474055,3845,3845,3845,3845,0
|
|
20230712,161100,265474055,3845,3845,3845,3845,0
|
|
20230712,161000,265474055,3845,3845,3845,3845,2270
|
|
20230712,160900,265474055,3845,3845,3845,3845,0
|
|
20230712,160800,265474055,3845,3845,3845,3845,0
|
|
20230712,160700,265474055,3845,3845,3845,3845,0
|
|
20230712,160600,265474055,3845,3845,3845,3845,0
|
|
20230712,160500,265474055,3845,3845,3845,3845,0
|
|
20230712,160400,265474055,3845,3845,3845,3845,0
|
|
20230712,160300,265474055,3845,3845,3845,3845,0
|
|
20230712,160200,265474055,3845,3845,3845,3845,0
|
|
20230712,160100,265474055,3845,3845,3845,3845,0
|
|
20230712,160000,265474055,3845,3845,3845,3845,0
|
|
20230712,155900,265474055,3845,3845,3845,3845,0
|
|
20230712,155800,265474055,3845,3845,3845,3845,0
|
|
20230712,155700,265474055,3845,3845,3845,3845,0
|
|
20230712,155600,265474055,3845,3845,3845,3845,0
|
|
20230712,155500,265474055,3845,3845,3845,3845,0
|
|
20230712,155400,265474055,3845,3845,3845,3845,0
|
|
20230712,155300,265474055,3845,3845,3845,3845,0
|
|
20230712,155200,265474055,3845,3845,3845,3845,0
|
|
20230712,155100,265474055,3845,3845,3845,3845,0
|
|
20230712,155000,265474055,3845,3845,3845,3845,0
|
|
20230712,154900,265474055,3845,3845,3845,3845,0
|
|
20230712,154800,265474055,3845,3845,3845,3845,0
|
|
20230712,154700,265474055,3845,3845,3845,3845,0
|
|
20230712,154600,265474055,3845,3845,3845,3845,0
|
|
20230712,154500,265474055,3845,3845,3845,3845,0
|
|
20230712,154400,265474055,3845,3845,3845,3845,0
|
|
20230712,154300,265474055,3845,3845,3845,3845,0
|
|
20230712,154200,265474055,3845,3845,3845,3845,0
|
|
20230712,154100,265474055,3845,3845,3845,3845,0
|
|
20230712,154000,265474055,3845,3845,3845,3845,2270
|
|
20230712,153900,265474055,3845,3845,3845,3845,0
|
|
20230712,153800,265474055,3845,3845,3845,3845,0
|
|
20230712,153700,265474055,3845,3845,3845,3845,0
|
|
20230712,153600,265474055,3845,3845,3845,3845,0
|
|
20230712,153500,265474055,3845,3845,3845,3845,0
|
|
20230712,153400,265474055,3845,3845,3845,3845,0
|
|
20230712,153300,265474055,3845,3845,3845,3845,0
|
|
20230712,153200,265474055,3845,3845,3845,3845,0
|
|
20230712,153100,265474055,3845,3845,3845,3845,0
|
|
20230712,153000,265474055,3845,3845,3845,3845,2270
|
|
20230712,152900,256745905,3845,3845,3845,3845,0
|
|
20230712,152800,256745905,3845,3845,3845,3845,0
|
|
20230712,152700,256745905,3845,3845,3845,3845,0
|
|
20230712,152600,256745905,3845,3845,3845,3845,0
|
|
20230712,152500,256745905,3845,3845,3845,3845,0
|
|
20230712,152400,256745905,3845,3845,3845,3845,0
|
|
20230712,152300,256745905,3845,3845,3845,3845,0
|
|
20230712,152200,256745905,3845,3845,3845,3845,0
|
|
20230712,152100,256745905,3845,3845,3845,3845,0
|
|
20230712,152000,256745905,3845,3845,3845,3845,0
|
|
20230712,151900,256745905,3845,3850,3850,3845,247
|
|
20230712,151800,255795620,3845,3840,3845,3840,193
|
|
20230712,151700,255054400,3840,3840,3840,3840,0
|
|
20230712,151600,255054400,3840,3840,3840,3840,4
|
|
20230712,151500,255039040,3840,3840,3840,3840,1
|
|
20230712,151400,255035200,3835,3835,3835,3835,0
|
|
20230712,151300,255035200,3835,3835,3835,3835,3
|
|
20230712,151200,255023695,3840,3840,3840,3840,0
|
|
20230712,151100,255023695,3840,3835,3840,3835,152
|
|
20230712,151000,254440710,3815,3830,3840,3810,6331
|
|
20230712,150900,230285200,3830,3830,3830,3830,500
|
|
20230712,150800,228370200,3830,3840,3840,3830,1303
|
|
20230712,150700,223376480,3840,3840,3840,3840,81
|
|
20230712,150600,223065440,3840,3840,3840,3840,70
|
|
20230712,150500,222796640,3845,3845,3845,3845,34
|
|
20230712,150400,222665910,3845,3845,3845,3845,0
|
|
20230712,150300,222665910,3845,3845,3845,3845,0
|
|
20230712,150200,222665910,3845,3845,3845,3845,0
|
|
20230712,150100,222665910,3845,3845,3845,3845,0
|
|
20230712,150000,222665910,3845,3845,3845,3845,57
|
|
20230712,145900,222446745,3845,3845,3845,3845,60
|
|
20230712,145800,222216045,3845,3840,3845,3840,621
|
|
20230712,145700,219830270,3835,3835,3835,3830,2893
|
|
20230712,145600,208743800,3830,3830,3830,3830,0
|
|
20230712,145500,208743800,3830,3830,3830,3830,0
|
|
20230712,145400,208743800,3830,3830,3835,3830,543
|
|
20230712,145300,206663070,3825,3825,3825,3825,184
|
|
20230712,145200,205959270,3830,3830,3830,3830,59
|
|
20230712,145100,205733300,3830,3830,3830,3830,0
|
|
20230712,145000,205733300,3830,3830,3830,3830,312
|
|
20230712,144900,204538340,3830,3830,3830,3830,5
|
|
20230712,144800,204519190,3840,3840,3840,3840,119
|
|
20230712,144700,204062230,3830,3830,3830,3830,11
|
|
20230712,144600,204020100,3835,3835,3835,3835,1
|
|
20230712,144500,204016265,3845,3835,3845,3830,38
|
|
20230712,144400,203870355,3835,3835,3835,3835,0
|
|
20230712,144300,203870355,3835,3835,3835,3835,38
|
|
20230712,144200,203724625,3835,3835,3835,3835,42
|
|
20230712,144100,203563555,3835,3840,3845,3835,12
|
|
20230712,144000,203517520,3835,3835,3835,3835,20
|
|
20230712,143900,203440820,3835,3835,3835,3835,38
|
|
20230712,143800,203295090,3835,3835,3835,3835,10
|
|
20230712,143700,203256740,3835,3830,3835,3830,38
|
|
20230712,143600,203111035,3830,3830,3830,3830,0
|
|
20230712,143500,203111035,3830,3830,3830,3830,11
|
|
20230712,143400,203068905,3835,3835,3835,3835,1
|
|
20230712,143300,203065070,3835,3835,3835,3835,49
|
|
20230712,143200,202877155,3835,3835,3835,3835,10
|
|
20230712,143100,202838805,3835,3835,3835,3835,5
|
|
20230712,143000,202819630,3830,3830,3830,3830,0
|
|
20230712,142900,202819630,3830,3830,3830,3830,6
|
|
20230712,142800,202796650,3830,3830,3830,3830,8
|
|
20230712,142700,202766010,3830,3830,3830,3830,0
|
|
20230712,142600,202766010,3830,3835,3835,3830,33
|
|
20230712,142500,202639480,3830,3830,3830,3830,10
|
|
20230712,142400,202601180,3830,3830,3830,3830,0
|
|
20230712,142300,202601180,3830,3840,3840,3830,355
|
|
20230712,142200,201238230,3835,3830,3835,3830,64
|
|
20230712,142100,200993040,3830,3830,3830,3830,0
|
|
20230712,142000,200993040,3830,3830,3830,3830,0
|
|
20230712,141900,200993040,3830,3830,3830,3830,0
|
|
20230712,141800,200993040,3830,3830,3830,3830,12
|
|
20230712,141700,200947080,3845,3845,3845,3845,0
|
|
20230712,141600,200947080,3845,3845,3845,3845,0
|
|
20230712,141500,200947080,3845,3845,3845,3845,1
|
|
20230712,141400,200943235,3845,3845,3845,3845,12
|
|
20230712,141300,200897095,3845,3830,3845,3830,67
|
|
20230712,141200,200639555,3830,3830,3830,3830,849
|
|
20230712,141100,197387885,3835,3835,3835,3835,24
|
|
20230712,141000,197295845,3835,3845,3845,3835,2082
|
|
20230712,140900,189303355,3850,3850,3850,3850,0
|
|
20230712,140800,189303355,3850,3850,3850,3850,772
|
|
20230712,140700,186331155,3845,3845,3845,3845,12
|
|
20230712,140600,186285015,3845,3845,3845,3845,36
|
|
20230712,140500,186146595,3845,3845,3845,3845,1306
|
|
20230712,140400,181125025,3845,3845,3845,3845,0
|
|
20230712,140300,181125025,3845,3845,3845,3845,0
|
|
20230712,140200,181125025,3845,3845,3845,3845,0
|
|
20230712,140100,181125025,3845,3845,3845,3845,0
|
|
20230712,140000,181125025,3845,3845,3845,3845,300
|
|
20230712,135900,179971525,3850,3850,3850,3850,27
|
|
20230712,135800,179867575,3850,3850,3850,3850,5
|
|
20230712,135700,179848325,3845,3845,3845,3845,0
|
|
20230712,135600,179848325,3845,3845,3845,3845,0
|
|
20230712,135500,179848325,3845,3845,3845,3845,0
|
|
20230712,135400,179848325,3845,3845,3845,3845,1
|
|
20230712,135300,179844480,3850,3850,3850,3850,0
|
|
20230712,135200,179844480,3850,3850,3850,3850,5
|
|
20230712,135100,179825230,3850,3850,3850,3845,31
|
|
20230712,135000,179705920,3845,3845,3845,3845,2
|
|
20230712,134900,179698230,3845,3845,3845,3845,15
|
|
20230712,134800,179640555,3845,3845,3845,3845,0
|
|
20230712,134700,179640555,3845,3850,3850,3845,6
|
|
20230712,134600,179617460,3845,3845,3845,3845,0
|
|
20230712,134500,179617460,3845,3850,3850,3845,9
|
|
20230712,134400,179582850,3845,3850,3850,3845,19
|
|
20230712,134300,179509710,3850,3850,3850,3850,4
|
|
20230712,134200,179494310,3845,3845,3845,3845,15
|
|
20230712,134100,179436635,3845,3845,3845,3845,0
|
|
20230712,134000,179436635,3845,3845,3845,3845,1
|
|
20230712,133900,179432790,3845,3850,3850,3845,108
|
|
20230712,133800,179017030,3845,3845,3845,3845,2
|
|
20230712,133700,179009340,3850,3850,3850,3850,10
|
|
20230712,133600,178970840,3850,3850,3850,3850,14
|
|
20230712,133500,178916940,3845,3845,3845,3845,219
|
|
20230712,133400,178074885,3845,3845,3845,3845,0
|
|
20230712,133300,178074885,3845,3845,3845,3845,2
|
|
20230712,133200,178067195,3845,3845,3845,3845,0
|
|
20230712,133100,178067195,3845,3845,3845,3845,60
|
|
20230712,133000,177836495,3845,3845,3845,3845,29
|
|
20230712,132900,177724990,3845,3845,3845,3845,0
|
|
20230712,132800,177724990,3845,3845,3845,3845,24
|
|
20230712,132700,177632710,3840,3840,3840,3840,0
|
|
20230712,132600,177632710,3840,3840,3840,3840,0
|
|
20230712,132500,177632710,3840,3840,3840,3840,0
|
|
20230712,132400,177632710,3840,3840,3840,3840,5
|
|
20230712,132300,177613510,3850,3850,3850,3850,3
|
|
20230712,132200,177601960,3850,3850,3850,3850,0
|
|
20230712,132100,177601960,3850,3850,3850,3850,0
|
|
20230712,132000,177601960,3850,3850,3850,3850,0
|
|
20230712,131900,177601960,3850,3850,3850,3850,5
|
|
20230712,131800,177582710,3850,3835,3850,3835,20
|
|
20230712,131700,177505995,3835,3835,3835,3835,0
|
|
20230712,131600,177505995,3835,3835,3835,3835,0
|
|
20230712,131500,177505995,3835,3835,3835,3835,0
|
|
20230712,131400,177505995,3835,3845,3845,3835,800
|
|
20230712,131300,174434175,3835,3835,3835,3835,0
|
|
20230712,131200,174434175,3835,3835,3835,3835,0
|
|
20230712,131100,174434175,3835,3835,3835,3835,0
|
|
20230712,131000,174434175,3835,3835,3835,3835,0
|
|
20230712,130900,174434175,3835,3835,3835,3835,0
|
|
20230712,130800,174434175,3835,3840,3840,3835,10
|
|
20230712,130700,174395780,3840,3840,3840,3840,0
|
|
20230712,130600,174395780,3840,3840,3840,3840,0
|
|
20230712,130500,174395780,3840,3840,3840,3840,4
|
|
20230712,130400,174380420,3840,3840,3840,3840,0
|
|
20230712,130300,174380420,3840,3840,3840,3840,0
|
|
20230712,130200,174380420,3840,3840,3840,3840,25
|
|
20230712,130100,174284420,3835,3835,3835,3835,0
|
|
20230712,130000,174284420,3835,3835,3835,3835,0
|
|
20230712,125900,174284420,3835,3835,3835,3835,0
|
|
20230712,125800,174284420,3835,3835,3835,3835,0
|
|
20230712,125700,174284420,3835,3835,3835,3835,0
|
|
20230712,125600,174284420,3835,3835,3835,3835,1300
|
|
20230712,125500,169298920,3840,3840,3840,3840,31
|
|
20230712,125400,169179880,3840,3840,3840,3840,200
|
|
20230712,125300,168411880,3845,3845,3845,3845,0
|
|
20230712,125200,168411880,3845,3845,3850,3845,40
|
|
20230712,125100,168258060,3840,3840,3840,3840,0
|
|
20230712,125000,168258060,3840,3840,3840,3840,0
|
|
20230712,124900,168258060,3840,3840,3840,3840,0
|
|
20230712,124800,168258060,3840,3840,3840,3840,24
|
|
20230712,124700,168165900,3835,3835,3835,3835,0
|
|
20230712,124600,168165900,3835,3835,3835,3835,0
|
|
20230712,124500,168165900,3835,3835,3835,3835,200
|
|
20230712,124400,167398900,3840,3840,3840,3840,0
|
|
20230712,124300,167398900,3840,3840,3840,3840,1
|
|
20230712,124200,167395060,3840,3840,3840,3840,37
|
|
20230712,124100,167252980,3840,3840,3840,3840,0
|
|
20230712,124000,167252980,3840,3840,3840,3840,30
|
|
20230712,123900,167137780,3840,3840,3840,3840,0
|
|
20230712,123800,167137780,3840,3840,3840,3840,0
|
|
20230712,123700,167137780,3840,3840,3840,3840,21
|
|
20230712,123600,167057140,3840,3840,3840,3840,41
|
|
20230712,123500,166899700,3840,3840,3840,3840,170
|
|
20230712,123400,166246900,3835,3835,3835,3835,199
|
|
20230712,123300,165483735,3835,3840,3840,3835,42
|
|
20230712,123200,165322580,3835,3850,3850,3835,1253
|
|
20230712,123100,160509415,3850,3850,3850,3850,0
|
|
20230712,123000,160509415,3850,3850,3850,3850,1
|
|
20230712,122900,160505565,3850,3850,3850,3850,22
|
|
20230712,122800,160420865,3850,3850,3850,3850,733
|
|
20230712,122700,157598815,3855,3855,3855,3855,0
|
|
20230712,122600,157598815,3855,3855,3855,3855,0
|
|
20230712,122500,157598815,3855,3855,3855,3855,0
|
|
20230712,122400,157598815,3855,3855,3855,3855,7
|
|
20230712,122300,157571830,3855,3855,3855,3855,51
|
|
20230712,122200,157375225,3855,3855,3855,3855,0
|
|
20230712,122100,157375225,3855,3855,3855,3855,12
|
|
20230712,122000,157328965,3850,3850,3850,3850,0
|
|
20230712,121900,157328965,3850,3850,3850,3850,1
|
|
20230712,121800,157325115,3850,3850,3850,3850,0
|
|
20230712,121700,157325115,3850,3850,3850,3850,0
|
|
20230712,121600,157325115,3850,3850,3850,3850,0
|
|
20230712,121500,157325115,3850,3855,3855,3850,230
|
|
20230712,121400,156439610,3855,3855,3855,3855,0
|
|
20230712,121300,156439610,3855,3855,3855,3855,34
|
|
20230712,121200,156308540,3855,3855,3855,3855,0
|
|
20230712,121100,156308540,3855,3855,3855,3855,0
|
|
20230712,121000,156308540,3855,3855,3855,3855,0
|
|
20230712,120900,156308540,3855,3855,3855,3855,2
|
|
20230712,120800,156300830,3855,3855,3855,3855,5
|
|
20230712,120700,156281555,3855,3855,3855,3855,58
|
|
20230712,120600,156057965,3855,3855,3855,3855,0
|
|
20230712,120500,156057965,3855,3855,3855,3855,58
|
|
20230712,120400,155834375,3855,3855,3855,3855,127
|
|
20230712,120300,155344790,3855,3855,3855,3855,34
|
|
20230712,120200,155213720,3855,3855,3855,3855,0
|
|
20230712,120100,155213720,3855,3855,3855,3855,520
|
|
20230712,120000,153209120,3855,3855,3855,3855,28
|
|
20230712,115900,153101180,3855,3855,3855,3855,4
|
|
20230712,115800,153085760,3855,3855,3855,3855,0
|
|
20230712,115700,153085760,3855,3855,3855,3855,0
|
|
20230712,115600,153085760,3855,3855,3855,3855,0
|
|
20230712,115500,153085760,3855,3855,3855,3855,57
|
|
20230712,115400,152866025,3850,3850,3850,3850,900
|
|
20230712,115300,149401025,3850,3850,3850,3850,0
|
|
20230712,115200,149401025,3850,3850,3850,3850,0
|
|
20230712,115100,149401025,3850,3850,3850,3850,0
|
|
20230712,115000,149401025,3850,3855,3855,3850,1013
|
|
20230712,114900,145498090,3855,3855,3855,3855,0
|
|
20230712,114800,145498090,3855,3855,3855,3855,0
|
|
20230712,114700,145498090,3855,3855,3855,3855,19
|
|
20230712,114600,145424845,3855,3860,3860,3855,12
|
|
20230712,114500,145378530,3860,3860,3860,3860,0
|
|
20230712,114400,145378530,3860,3855,3860,3855,4
|
|
20230712,114300,145363095,3860,3860,3860,3860,11
|
|
20230712,114200,145320635,3855,3855,3855,3855,0
|
|
20230712,114100,145320635,3855,3855,3855,3855,0
|
|
20230712,114000,145320635,3855,3855,3855,3855,0
|
|
20230712,113900,145320635,3855,3855,3855,3855,4
|
|
20230712,113800,145305215,3855,3855,3855,3855,0
|
|
20230712,113700,145305215,3855,3855,3855,3855,0
|
|
20230712,113600,145305215,3855,3855,3855,3855,0
|
|
20230712,113500,145305215,3855,3855,3855,3855,0
|
|
20230712,113400,145305215,3855,3855,3855,3855,1
|
|
20230712,113300,145301360,3860,3855,3860,3855,114
|
|
20230712,113200,144861605,3850,3850,3850,3850,0
|
|
20230712,113100,144861605,3850,3850,3850,3850,0
|
|
20230712,113000,144861605,3850,3850,3850,3850,0
|
|
20230712,112900,144861605,3850,3850,3850,3850,1
|
|
20230712,112800,144857755,3855,3855,3855,3855,28
|
|
20230712,112700,144749815,3850,3850,3850,3850,7
|
|
20230712,112600,144722865,3855,3855,3855,3855,0
|
|
20230712,112500,144722865,3855,3855,3855,3855,0
|
|
20230712,112400,144722865,3855,3860,3860,3855,2
|
|
20230712,112300,144715150,3855,3855,3855,3855,0
|
|
20230712,112200,144715150,3855,3855,3855,3855,12
|
|
20230712,112100,144668890,3850,3850,3850,3850,1
|
|
20230712,112000,144665040,3860,3860,3860,3860,2
|
|
20230712,111900,144657320,3855,3855,3855,3855,0
|
|
20230712,111800,144657320,3855,3855,3855,3855,50
|
|
20230712,111700,144464570,3840,3850,3850,3840,2500
|
|
20230712,111600,134862570,3860,3860,3860,3860,115
|
|
20230712,111500,134418670,3870,3845,3870,3845,1202
|
|
20230712,111400,129786560,3845,3850,3850,3845,2517
|
|
20230712,111300,120107375,3855,3860,3860,3855,3963
|
|
20230712,111200,104827850,3870,3860,3870,3860,116
|
|
20230712,111100,104378940,3860,3860,3860,3860,2
|
|
20230712,111000,104371220,3855,3860,3860,3855,807
|
|
20230712,110900,101258890,3870,3865,3870,3860,417
|
|
20230712,110800,99649000,3870,3870,3870,3870,0
|
|
20230712,110700,99649000,3870,3870,3870,3870,1
|
|
20230712,110600,99645130,3870,3870,3870,3870,0
|
|
20230712,110500,99645130,3870,3870,3870,3870,0
|
|
20230712,110400,99645130,3870,3870,3870,3870,13
|
|
20230712,110300,99594820,3875,3875,3875,3875,0
|
|
20230712,110200,99594820,3875,3875,3875,3875,1
|
|
20230712,110100,99590945,3855,3855,3855,3855,0
|
|
20230712,110000,99590945,3855,3855,3855,3855,0
|
|
20230712,105900,99590945,3855,3855,3855,3855,0
|
|
20230712,105800,99590945,3855,3855,3855,3855,0
|
|
20230712,105700,99590945,3855,3855,3855,3855,0
|
|
20230712,105600,99590945,3855,3855,3855,3855,0
|
|
20230712,105500,99590945,3855,3855,3855,3855,2
|
|
20230712,105400,99583235,3855,3855,3855,3855,0
|
|
20230712,105300,99583235,3855,3855,3855,3855,10
|
|
20230712,105200,99544685,3875,3875,3875,3875,0
|
|
20230712,105100,99544685,3875,3875,3875,3875,0
|
|
20230712,105000,99544685,3875,3875,3875,3875,0
|
|
20230712,104900,99544685,3875,3875,3875,3875,0
|
|
20230712,104800,99544685,3875,3855,3875,3855,123
|
|
20230712,104700,99070260,3875,3860,3875,3855,413
|
|
20230712,104600,97476885,3860,3860,3860,3860,0
|
|
20230712,104500,97476885,3860,3860,3860,3860,0
|
|
20230712,104400,97476885,3860,3860,3860,3860,0
|
|
20230712,104300,97476885,3860,3860,3860,3860,0
|
|
20230712,104200,97476885,3860,3860,3860,3860,0
|
|
20230712,104100,97476885,3860,3860,3860,3860,8
|
|
20230712,104000,97446005,3860,3875,3875,3860,47
|
|
20230712,103900,97264235,3875,3875,3875,3875,0
|
|
20230712,103800,97264235,3875,3875,3875,3875,2
|
|
20230712,103700,97256485,3875,3875,3875,3875,0
|
|
20230712,103600,97256485,3875,3875,3875,3875,0
|
|
20230712,103500,97256485,3875,3875,3875,3875,11
|
|
20230712,103400,97213860,3875,3875,3875,3875,0
|
|
20230712,103300,97213860,3875,3865,3875,3865,17
|
|
20230712,103200,97148135,3885,3870,3885,3870,11
|
|
20230712,103100,97105550,3885,3885,3885,3885,1
|
|
20230712,103000,97101665,3855,3855,3855,3855,0
|
|
20230712,102900,97101665,3855,3855,3855,3855,0
|
|
20230712,102800,97101665,3855,3855,3855,3855,0
|
|
20230712,102700,97101665,3855,3855,3855,3855,0
|
|
20230712,102600,97101665,3855,3855,3855,3855,0
|
|
20230712,102500,97101665,3855,3855,3855,3855,0
|
|
20230712,102400,97101665,3855,3870,3870,3855,1497
|
|
20230712,102300,91321745,3875,3875,3875,3875,0
|
|
20230712,102200,91321745,3875,3875,3875,3875,180
|
|
20230712,102100,90624245,3880,3890,3890,3880,455
|
|
20230712,102000,88855345,3885,3885,3885,3885,100
|
|
20230712,101900,88466845,3890,3890,3890,3890,0
|
|
20230712,101800,88466845,3890,3890,3890,3890,0
|
|
20230712,101700,88466845,3890,3890,3890,3890,0
|
|
20230712,101600,88466845,3890,3890,3890,3890,1
|
|
20230712,101500,88462955,3890,3890,3890,3890,0
|
|
20230712,101400,88462955,3890,3890,3890,3890,0
|
|
20230712,101300,88462955,3890,3890,3890,3890,102
|
|
20230712,101200,88066175,3885,3865,3930,3865,3802
|
|
20230712,101100,73262875,3855,3855,3855,3855,40
|
|
20230712,101000,73108675,3865,3865,3865,3865,202
|
|
20230712,100900,72327945,3860,3860,3860,3860,0
|
|
20230712,100800,72327945,3860,3860,3860,3860,15
|
|
20230712,100700,72270045,3860,3860,3860,3860,0
|
|
20230712,100600,72270045,3860,3860,3860,3860,0
|
|
20230712,100500,72270045,3860,3860,3860,3860,0
|
|
20230712,100400,72270045,3860,3860,3860,3860,0
|
|
20230712,100300,72270045,3860,3860,3860,3860,0
|
|
20230712,100200,72270045,3860,3860,3860,3860,0
|
|
20230712,100100,72270045,3860,3860,3860,3860,0
|
|
20230712,100000,72270045,3860,3855,3860,3855,88
|
|
20230712,095900,71930755,3855,3855,3855,3855,20
|
|
20230712,095800,71853655,3860,3860,3860,3860,52
|
|
20230712,095700,71652935,3865,3865,3865,3865,0
|
|
20230712,095600,71652935,3865,3865,3865,3865,0
|
|
20230712,095500,71652935,3865,3865,3865,3865,0
|
|
20230712,095400,71652935,3865,3865,3865,3865,29
|
|
20230712,095300,71540850,3865,3865,3865,3865,1
|
|
20230712,095200,71536985,3860,3860,3860,3860,40
|
|
20230712,095100,71382585,3860,3860,3865,3860,5
|
|
20230712,095000,71363280,3855,3855,3855,3855,95
|
|
20230712,094900,70997055,3860,3870,3870,3860,2456
|
|
20230712,094800,61506910,3875,3875,3875,3875,0
|
|
20230712,094700,61506910,3875,3875,3875,3875,0
|
|
20230712,094600,61506910,3875,3875,3875,3875,0
|
|
20230712,094500,61506910,3875,3875,3875,3875,0
|
|
20230712,094400,61506910,3875,3875,3875,3875,261
|
|
20230712,094300,60495535,3880,3880,3880,3880,0
|
|
20230712,094200,60495535,3880,3875,3880,3875,11
|
|
20230712,094100,60452905,3875,3875,3875,3875,20
|
|
20230712,094000,60375405,3880,3880,3880,3880,0
|
|
20230712,093900,60375405,3880,3880,3880,3880,0
|
|
20230712,093800,60375405,3880,3880,3880,3880,0
|
|
20230712,093700,60375405,3880,3880,3880,3880,1
|
|
20230712,093600,60371525,3890,3885,3890,3885,30
|
|
20230712,093500,60254840,3870,3870,3870,3870,15
|
|
20230712,093400,60196790,3870,3870,3870,3870,4
|
|
20230712,093300,60181310,3890,3890,3890,3890,0
|
|
20230712,093200,60181310,3890,3875,3890,3875,8
|
|
20230712,093100,60150255,3870,3870,3870,3865,132
|
|
20230712,093000,59639440,3865,3865,3870,3865,599
|
|
20230712,092900,57324300,3865,3865,3865,3865,2
|
|
20230712,092800,57316570,3865,3865,3865,3865,0
|
|
20230712,092700,57316570,3865,3865,3865,3865,21
|
|
20230712,092600,57235405,3860,3860,3860,3860,0
|
|
20230712,092500,57235405,3860,3860,3860,3860,0
|
|
20230712,092400,57235405,3860,3860,3860,3860,0
|
|
20230712,092300,57235405,3860,3860,3860,3860,1
|
|
20230712,092200,57231545,3875,3875,3875,3875,1
|
|
20230712,092100,57227670,3855,3855,3855,3855,0
|
|
20230712,092000,57227670,3855,3860,3860,3855,26
|
|
20230712,091900,57127330,3890,3885,3890,3885,50
|
|
20230712,091800,56932840,3890,3890,3890,3890,500
|
|
20230712,091700,54987840,3890,3885,3890,3885,6
|
|
20230712,091600,54964525,3850,3850,3850,3850,6
|
|
20230712,091500,54941425,3870,3865,3870,3865,214
|
|
20230712,091400,54113705,3870,3870,3870,3870,0
|
|
20230712,091300,54113705,3870,3890,3890,3870,239
|
|
20230712,091200,53188385,3885,3885,3885,3885,39
|
|
20230712,091100,53036870,3885,3885,3885,3885,1
|
|
20230712,091000,53032985,3880,3870,3880,3870,844
|
|
20230712,090900,49766675,3870,3865,3870,3865,3000
|
|
20230712,090800,38161315,3865,3865,3865,3865,50
|
|
20230712,090700,37968065,3865,3865,3865,3865,1
|
|
20230712,090600,37964200,3860,3845,3860,3845,532
|
|
20230712,090500,35918630,3830,3860,3860,3830,4571
|
|
20230712,090400,18394335,3860,3855,3860,3855,10
|
|
20230712,090300,18355780,3850,3850,3850,3850,100
|
|
20230712,090200,17970780,3850,3850,3850,3850,10
|
|
20230712,090100,17932280,3850,3850,3850,3830,2751
|
|
20230712,090000,7380925,3850,3840,3850,3840,1922
|