640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,193700,563731765,3665,3665,3665,3665,5180
|
|
20230713,193600,563731765,3665,3665,3665,3665,0
|
|
20230713,193500,563731765,3665,3665,3665,3665,0
|
|
20230713,193400,563731765,3665,3665,3665,3665,0
|
|
20230713,193300,563731765,3665,3665,3665,3665,0
|
|
20230713,193200,563731765,3665,3665,3665,3665,0
|
|
20230713,193100,563731765,3665,3665,3665,3665,0
|
|
20230713,193000,563731765,3665,3665,3665,3665,0
|
|
20230713,192900,563731765,3665,3665,3665,3665,0
|
|
20230713,192800,563731765,3665,3665,3665,3665,0
|
|
20230713,192700,563731765,3665,3665,3665,3665,0
|
|
20230713,192600,563731765,3665,3665,3665,3665,0
|
|
20230713,192500,563731765,3665,3665,3665,3665,0
|
|
20230713,192400,563731765,3665,3665,3665,3665,0
|
|
20230713,192300,563731765,3665,3665,3665,3665,0
|
|
20230713,192200,563731765,3665,3665,3665,3665,0
|
|
20230713,192100,563731765,3665,3665,3665,3665,0
|
|
20230713,192000,563731765,3665,3665,3665,3665,0
|
|
20230713,191900,563731765,3665,3665,3665,3665,0
|
|
20230713,191800,563731765,3665,3665,3665,3665,0
|
|
20230713,191700,563731765,3665,3665,3665,3665,0
|
|
20230713,191600,563731765,3665,3665,3665,3665,0
|
|
20230713,191500,563731765,3665,3665,3665,3665,0
|
|
20230713,191400,563731765,3665,3665,3665,3665,0
|
|
20230713,191300,563731765,3665,3665,3665,3665,0
|
|
20230713,191200,563731765,3665,3665,3665,3665,0
|
|
20230713,191100,563731765,3665,3665,3665,3665,0
|
|
20230713,191000,563731765,3665,3665,3665,3665,0
|
|
20230713,190900,563731765,3665,3665,3665,3665,0
|
|
20230713,190800,563731765,3665,3665,3665,3665,0
|
|
20230713,190700,563731765,3665,3665,3665,3665,5180
|
|
20230713,190600,563731765,3665,3665,3665,3665,0
|
|
20230713,190500,563731765,3665,3665,3665,3665,0
|
|
20230713,190400,563731765,3665,3665,3665,3665,0
|
|
20230713,190300,563731765,3665,3665,3665,3665,0
|
|
20230713,190200,563731765,3665,3665,3665,3665,0
|
|
20230713,190100,563731765,3665,3665,3665,3665,0
|
|
20230713,190000,563731765,3665,3665,3665,3665,0
|
|
20230713,185900,563731765,3665,3665,3665,3665,0
|
|
20230713,185800,563731765,3665,3665,3665,3665,0
|
|
20230713,185700,563731765,3665,3665,3665,3665,0
|
|
20230713,185600,563731765,3665,3665,3665,3665,0
|
|
20230713,185500,563731765,3665,3665,3665,3665,0
|
|
20230713,185400,563731765,3665,3665,3665,3665,0
|
|
20230713,185300,563731765,3665,3665,3665,3665,0
|
|
20230713,185200,563731765,3665,3665,3665,3665,0
|
|
20230713,185100,563731765,3665,3665,3665,3665,0
|
|
20230713,185000,563731765,3665,3665,3665,3665,0
|
|
20230713,184900,563731765,3665,3665,3665,3665,0
|
|
20230713,184800,563731765,3665,3665,3665,3665,0
|
|
20230713,184700,563731765,3665,3665,3665,3665,0
|
|
20230713,184600,563731765,3665,3665,3665,3665,0
|
|
20230713,184500,563731765,3665,3665,3665,3665,0
|
|
20230713,184400,563731765,3665,3665,3665,3665,0
|
|
20230713,184300,563731765,3665,3665,3665,3665,0
|
|
20230713,184200,563731765,3665,3665,3665,3665,0
|
|
20230713,184100,563731765,3665,3665,3665,3665,0
|
|
20230713,184000,563731765,3665,3665,3665,3665,0
|
|
20230713,183900,563731765,3665,3665,3665,3665,0
|
|
20230713,183800,563731765,3665,3665,3665,3665,0
|
|
20230713,183700,563731765,3665,3665,3665,3665,5180
|
|
20230713,183600,563731765,3665,3665,3665,3665,0
|
|
20230713,183500,563731765,3665,3665,3665,3665,0
|
|
20230713,183400,563731765,3665,3665,3665,3665,0
|
|
20230713,183300,563731765,3665,3665,3665,3665,0
|
|
20230713,183200,563731765,3665,3665,3665,3665,0
|
|
20230713,183100,563731765,3665,3665,3665,3665,0
|
|
20230713,183000,563731765,3665,3665,3665,3665,0
|
|
20230713,182900,563731765,3665,3665,3665,3665,0
|
|
20230713,182800,563731765,3665,3665,3665,3665,0
|
|
20230713,182700,563731765,3665,3665,3665,3665,0
|
|
20230713,182600,563731765,3665,3665,3665,3665,0
|
|
20230713,182500,563731765,3665,3665,3665,3665,0
|
|
20230713,182400,563731765,3665,3665,3665,3665,0
|
|
20230713,182300,563731765,3665,3665,3665,3665,0
|
|
20230713,182200,563731765,3665,3665,3665,3665,0
|
|
20230713,182100,563731765,3665,3665,3665,3665,0
|
|
20230713,182000,563731765,3665,3665,3665,3665,0
|
|
20230713,181900,563731765,3665,3665,3665,3665,0
|
|
20230713,181800,563731765,3665,3665,3665,3665,0
|
|
20230713,181700,563731765,3665,3665,3665,3665,0
|
|
20230713,181600,563731765,3665,3665,3665,3665,0
|
|
20230713,181500,563731765,3665,3665,3665,3665,0
|
|
20230713,181400,563731765,3665,3665,3665,3665,0
|
|
20230713,181300,563731765,3665,3665,3665,3665,0
|
|
20230713,181200,563731765,3665,3665,3665,3665,0
|
|
20230713,181100,563731765,3665,3665,3665,3665,0
|
|
20230713,181000,563731765,3665,3665,3665,3665,0
|
|
20230713,180900,563731765,3665,3665,3665,3665,0
|
|
20230713,180800,563731765,3665,3665,3665,3665,0
|
|
20230713,180700,563731765,3665,3665,3665,3665,5180
|
|
20230713,180600,563731765,3665,3665,3665,3665,0
|
|
20230713,180500,563731765,3665,3665,3665,3665,0
|
|
20230713,180400,563731765,3665,3665,3665,3665,0
|
|
20230713,180300,563731765,3665,3665,3665,3665,0
|
|
20230713,180200,563731765,3665,3665,3665,3665,0
|
|
20230713,180100,563731765,3665,3665,3665,3665,0
|
|
20230713,180000,563731765,3665,3665,3665,3665,0
|
|
20230713,175900,563731765,3665,3665,3665,3665,0
|
|
20230713,175800,563731765,3665,3665,3665,3665,0
|
|
20230713,175700,563731765,3665,3665,3665,3665,0
|
|
20230713,175600,563731765,3665,3665,3665,3665,0
|
|
20230713,175500,563731765,3665,3665,3665,3665,0
|
|
20230713,175400,563731765,3665,3665,3665,3665,0
|
|
20230713,175300,563731765,3665,3665,3665,3665,0
|
|
20230713,175200,563731765,3665,3665,3665,3665,0
|
|
20230713,175100,563731765,3665,3665,3665,3665,0
|
|
20230713,175000,563731765,3665,3665,3665,3665,0
|
|
20230713,174900,563731765,3665,3665,3665,3665,0
|
|
20230713,174800,563731765,3665,3665,3665,3665,0
|
|
20230713,174700,563731765,3665,3665,3665,3665,0
|
|
20230713,174600,563731765,3665,3665,3665,3665,0
|
|
20230713,174500,563731765,3665,3665,3665,3665,0
|
|
20230713,174400,563731765,3665,3665,3665,3665,0
|
|
20230713,174300,563731765,3665,3665,3665,3665,0
|
|
20230713,174200,563731765,3665,3665,3665,3665,0
|
|
20230713,174100,563731765,3665,3665,3665,3665,0
|
|
20230713,174000,563731765,3665,3665,3665,3665,0
|
|
20230713,173900,563731765,3665,3665,3665,3665,0
|
|
20230713,173800,563731765,3665,3665,3665,3665,0
|
|
20230713,173700,563731765,3665,3665,3665,3665,5180
|
|
20230713,173600,563731765,3665,3665,3665,3665,0
|
|
20230713,173500,563731765,3665,3665,3665,3665,0
|
|
20230713,173400,563731765,3665,3665,3665,3665,0
|
|
20230713,173300,563731765,3665,3665,3665,3665,0
|
|
20230713,173200,563731765,3665,3665,3665,3665,0
|
|
20230713,173100,563731765,3665,3665,3665,3665,0
|
|
20230713,173000,563731765,3665,3665,3665,3665,0
|
|
20230713,172900,563731765,3665,3665,3665,3665,0
|
|
20230713,172800,563731765,3665,3665,3665,3665,0
|
|
20230713,172700,563731765,3665,3665,3665,3665,0
|
|
20230713,172600,563731765,3665,3665,3665,3665,0
|
|
20230713,172500,563731765,3665,3665,3665,3665,0
|
|
20230713,172400,563731765,3665,3665,3665,3665,0
|
|
20230713,172300,563731765,3665,3665,3665,3665,0
|
|
20230713,172200,563731765,3665,3665,3665,3665,0
|
|
20230713,172100,563731765,3665,3665,3665,3665,0
|
|
20230713,172000,563731765,3665,3665,3665,3665,0
|
|
20230713,171900,563731765,3665,3665,3665,3665,0
|
|
20230713,171800,563731765,3665,3665,3665,3665,0
|
|
20230713,171700,563731765,3665,3665,3665,3665,0
|
|
20230713,171600,563731765,3665,3665,3665,3665,0
|
|
20230713,171500,563731765,3665,3665,3665,3665,0
|
|
20230713,171400,563731765,3665,3665,3665,3665,0
|
|
20230713,171300,563731765,3665,3665,3665,3665,0
|
|
20230713,171200,563731765,3665,3665,3665,3665,0
|
|
20230713,171100,563731765,3665,3665,3665,3665,0
|
|
20230713,171000,563731765,3665,3665,3665,3665,0
|
|
20230713,170900,563731765,3665,3665,3665,3665,0
|
|
20230713,170800,563731765,3665,3665,3665,3665,0
|
|
20230713,170700,563731765,3665,3665,3665,3665,5180
|
|
20230713,170600,563731765,3665,3665,3665,3665,0
|
|
20230713,170500,563731765,3665,3665,3665,3665,0
|
|
20230713,170400,563731765,3665,3665,3665,3665,0
|
|
20230713,170300,563731765,3665,3665,3665,3665,0
|
|
20230713,170200,563731765,3665,3665,3665,3665,0
|
|
20230713,170100,563731765,3665,3665,3665,3665,0
|
|
20230713,170000,563731765,3665,3665,3665,3665,0
|
|
20230713,165900,563731765,3665,3665,3665,3665,0
|
|
20230713,165800,563731765,3665,3665,3665,3665,0
|
|
20230713,165700,563731765,3665,3665,3665,3665,0
|
|
20230713,165600,563731765,3665,3665,3665,3665,0
|
|
20230713,165500,563731765,3665,3665,3665,3665,0
|
|
20230713,165400,563731765,3665,3665,3665,3665,0
|
|
20230713,165300,563731765,3665,3665,3665,3665,0
|
|
20230713,165200,563731765,3665,3665,3665,3665,0
|
|
20230713,165100,563731765,3665,3665,3665,3665,0
|
|
20230713,165000,563731765,3665,3665,3665,3665,0
|
|
20230713,164900,563731765,3665,3665,3665,3665,0
|
|
20230713,164800,563731765,3665,3665,3665,3665,0
|
|
20230713,164700,563731765,3665,3665,3665,3665,0
|
|
20230713,164600,563731765,3665,3665,3665,3665,0
|
|
20230713,164500,563731765,3665,3665,3665,3665,0
|
|
20230713,164400,563731765,3665,3665,3665,3665,0
|
|
20230713,164300,563731765,3665,3665,3665,3665,0
|
|
20230713,164200,563731765,3665,3665,3665,3665,0
|
|
20230713,164100,563731765,3665,3665,3665,3665,0
|
|
20230713,164000,563731765,3665,3665,3665,3665,0
|
|
20230713,163900,563731765,3665,3665,3665,3665,0
|
|
20230713,163800,563731765,3665,3665,3665,3665,0
|
|
20230713,163700,563731765,3665,3665,3665,3665,5180
|
|
20230713,163600,563731765,3665,3665,3665,3665,0
|
|
20230713,163500,563731765,3665,3665,3665,3665,0
|
|
20230713,163400,563731765,3665,3665,3665,3665,0
|
|
20230713,163300,563731765,3665,3665,3665,3665,0
|
|
20230713,163200,563731765,3665,3665,3665,3665,0
|
|
20230713,163100,563731765,3665,3665,3665,3665,0
|
|
20230713,163000,563731765,3665,3665,3665,3665,0
|
|
20230713,162900,563731765,3665,3665,3665,3665,0
|
|
20230713,162800,563731765,3665,3665,3665,3665,0
|
|
20230713,162700,563731765,3665,3665,3665,3665,0
|
|
20230713,162600,563731765,3665,3665,3665,3665,0
|
|
20230713,162500,563731765,3665,3665,3665,3665,0
|
|
20230713,162400,563731765,3665,3665,3665,3665,0
|
|
20230713,162300,563731765,3665,3665,3665,3665,0
|
|
20230713,162200,563731765,3665,3665,3665,3665,0
|
|
20230713,162100,563731765,3665,3665,3665,3665,0
|
|
20230713,162000,563731765,3665,3665,3665,3665,0
|
|
20230713,161900,563731765,3665,3665,3665,3665,0
|
|
20230713,161800,563731765,3665,3665,3665,3665,0
|
|
20230713,161700,563731765,3665,3665,3665,3665,0
|
|
20230713,161600,563731765,3665,3665,3665,3665,0
|
|
20230713,161500,563731765,3665,3665,3665,3665,0
|
|
20230713,161400,563731765,3665,3665,3665,3665,0
|
|
20230713,161300,563731765,3665,3665,3665,3665,0
|
|
20230713,161200,563731765,3665,3665,3665,3665,0
|
|
20230713,161100,563731765,3665,3665,3665,3665,0
|
|
20230713,161000,563731765,3665,3665,3665,3665,0
|
|
20230713,160900,563731765,3665,3665,3665,3665,0
|
|
20230713,160800,563731765,3665,3665,3665,3665,0
|
|
20230713,160700,563731765,3665,3665,3665,3665,5180
|
|
20230713,160600,563731765,3665,3665,3665,3665,0
|
|
20230713,160500,563731765,3665,3665,3665,3665,0
|
|
20230713,160400,563731765,3665,3665,3665,3665,0
|
|
20230713,160300,563731765,3665,3665,3665,3665,0
|
|
20230713,160200,563731765,3665,3665,3665,3665,0
|
|
20230713,160100,563731765,3665,3665,3665,3665,0
|
|
20230713,160000,563731765,3665,3665,3665,3665,0
|
|
20230713,155900,563731765,3665,3665,3665,3665,0
|
|
20230713,155800,563731765,3665,3665,3665,3665,0
|
|
20230713,155700,563731765,3665,3665,3665,3665,0
|
|
20230713,155600,563731765,3665,3665,3665,3665,0
|
|
20230713,155500,563731765,3665,3665,3665,3665,0
|
|
20230713,155400,563731765,3665,3665,3665,3665,0
|
|
20230713,155300,563731765,3665,3665,3665,3665,0
|
|
20230713,155200,563731765,3665,3665,3665,3665,0
|
|
20230713,155100,563731765,3665,3665,3665,3665,0
|
|
20230713,155000,563731765,3665,3665,3665,3665,0
|
|
20230713,154900,563731765,3665,3665,3665,3665,0
|
|
20230713,154800,563731765,3665,3665,3665,3665,0
|
|
20230713,154700,563731765,3665,3665,3665,3665,0
|
|
20230713,154600,563731765,3665,3665,3665,3665,0
|
|
20230713,154500,563731765,3665,3665,3665,3665,0
|
|
20230713,154400,563731765,3665,3665,3665,3665,0
|
|
20230713,154300,563731765,3665,3665,3665,3665,0
|
|
20230713,154200,563731765,3665,3665,3665,3665,0
|
|
20230713,154100,563731765,3665,3665,3665,3665,0
|
|
20230713,154000,563731765,3665,3665,3665,3665,0
|
|
20230713,153900,563731765,3665,3665,3665,3665,0
|
|
20230713,153800,563731765,3665,3665,3665,3665,0
|
|
20230713,153700,563731765,3665,3665,3665,3665,5180
|
|
20230713,153600,563731765,3665,3665,3665,3665,0
|
|
20230713,153500,563731765,3665,3665,3665,3665,0
|
|
20230713,153400,563731765,3665,3665,3665,3665,0
|
|
20230713,153300,563731765,3665,3665,3665,3665,0
|
|
20230713,153200,563731765,3665,3665,3665,3665,0
|
|
20230713,153100,563731765,3665,3665,3665,3665,0
|
|
20230713,153000,563731765,3665,3665,3665,3665,5180
|
|
20230713,152900,544747065,3665,3665,3665,3665,0
|
|
20230713,152800,544747065,3665,3665,3665,3665,0
|
|
20230713,152700,544747065,3665,3665,3665,3665,0
|
|
20230713,152600,544747065,3665,3665,3665,3665,0
|
|
20230713,152500,544747065,3665,3665,3665,3665,0
|
|
20230713,152400,544747065,3665,3665,3665,3665,0
|
|
20230713,152300,544747065,3665,3665,3665,3665,0
|
|
20230713,152200,544747065,3665,3665,3665,3665,0
|
|
20230713,152100,544747065,3665,3665,3665,3665,0
|
|
20230713,152000,544747065,3665,3665,3665,3665,0
|
|
20230713,151900,544747065,3665,3650,3665,3650,83
|
|
20230713,151800,544443770,3650,3665,3665,3650,207
|
|
20230713,151700,543685220,3665,3655,3665,3650,1006
|
|
20230713,151600,540012025,3665,3655,3665,3655,209
|
|
20230713,151500,539247425,3665,3665,3665,3665,2
|
|
20230713,151400,539240095,3665,3665,3665,3665,12
|
|
20230713,151300,539196115,3655,3660,3660,3655,365
|
|
20230713,151200,537861990,3655,3655,3655,3655,0
|
|
20230713,151100,537861990,3655,3665,3665,3655,55
|
|
20230713,151000,537660425,3665,3665,3665,3665,0
|
|
20230713,150900,537660425,3665,3660,3665,3660,12
|
|
20230713,150800,537616455,3650,3665,3665,3650,53
|
|
20230713,150700,537422780,3665,3665,3665,3665,127
|
|
20230713,150600,536957325,3665,3655,3665,3655,13
|
|
20230713,150500,536909795,3655,3655,3655,3655,181
|
|
20230713,150400,536248240,3670,3670,3670,3670,0
|
|
20230713,150300,536248240,3670,3665,3670,3665,127
|
|
20230713,150200,535782475,3665,3665,3665,3665,25
|
|
20230713,150100,535690850,3665,3670,3670,3665,433
|
|
20230713,150000,534101905,3675,3670,3675,3665,173
|
|
20230713,145900,533467830,3670,3665,3670,3665,822
|
|
20230713,145800,530454745,3665,3665,3665,3665,20
|
|
20230713,145700,530381445,3665,3660,3665,3655,450
|
|
20230713,145600,528735935,3665,3670,3670,3665,6
|
|
20230713,145500,528713930,3675,3665,3675,3665,142
|
|
20230713,145400,528193400,3665,3660,3665,3660,77
|
|
20230713,145300,527911575,3660,3660,3660,3660,47
|
|
20230713,145200,527739555,3660,3665,3665,3655,155
|
|
20230713,145100,527172730,3665,3655,3665,3655,165
|
|
20230713,145000,526568055,3665,3665,3665,3650,62
|
|
20230713,144900,526341145,3665,3650,3665,3650,211
|
|
20230713,144800,525570575,3650,3650,3650,3650,0
|
|
20230713,144700,525570575,3650,3655,3655,3650,57
|
|
20230713,144600,525362500,3670,3670,3670,3670,26
|
|
20230713,144500,525267080,3675,3675,3675,3650,361
|
|
20230713,144400,523944830,3670,3660,3670,3650,7037
|
|
20230713,144300,498227380,3660,3670,3670,3660,3000
|
|
20230713,144200,487235360,3670,3675,3675,3670,2000
|
|
20230713,144100,479891780,3675,3675,3675,3675,133
|
|
20230713,144000,479403005,3675,3675,3675,3675,0
|
|
20230713,143900,479403005,3675,3680,3680,3675,54
|
|
20230713,143800,479204405,3680,3675,3680,3675,192
|
|
20230713,143700,478498505,3680,3680,3680,3680,30
|
|
20230713,143600,478388105,3680,3680,3680,3680,0
|
|
20230713,143500,478388105,3680,3680,3680,3680,2
|
|
20230713,143400,478380745,3675,3675,3675,3675,10
|
|
20230713,143300,478343995,3675,3675,3675,3675,0
|
|
20230713,143200,478343995,3675,3675,3675,3675,0
|
|
20230713,143100,478343995,3675,3685,3685,3675,952
|
|
20230713,143000,474836575,3690,3685,3690,3685,149
|
|
20230713,142900,474287505,3685,3680,3685,3680,7
|
|
20230713,142800,474261740,3685,3685,3685,3685,1
|
|
20230713,142700,474258055,3675,3675,3675,3670,587
|
|
20230713,142600,472101490,3675,3675,3675,3675,29
|
|
20230713,142500,471994915,3670,3670,3670,3670,244
|
|
20230713,142400,471099435,3670,3670,3670,3670,406
|
|
20230713,142300,469609415,3670,3670,3675,3670,1559
|
|
20230713,142200,463881575,3670,3670,3670,3670,24
|
|
20230713,142100,463793495,3670,3670,3670,3670,2629
|
|
20230713,142000,454145065,3670,3670,3670,3670,132
|
|
20230713,141900,453660625,3670,3670,3670,3670,292
|
|
20230713,141800,452588985,3670,3670,3670,3670,360
|
|
20230713,141700,451267785,3670,3670,3670,3670,200
|
|
20230713,141600,450533785,3670,3670,3675,3670,215
|
|
20230713,141500,449744355,3670,3675,3675,3670,262
|
|
20230713,141400,448782755,3670,3670,3675,3670,1018
|
|
20230713,141300,445046650,3670,3670,3670,3670,133
|
|
20230713,141200,444558540,3670,3670,3670,3670,180
|
|
20230713,141100,443897940,3675,3675,3675,3675,769
|
|
20230713,141000,441071865,3680,3675,3680,3675,585
|
|
20230713,140900,438921245,3680,3680,3680,3675,188
|
|
20230713,140800,438230065,3680,3680,3680,3680,849
|
|
20230713,140700,435105745,3680,3680,3680,3680,0
|
|
20230713,140600,435105745,3680,3680,3680,3680,341
|
|
20230713,140500,433850865,3685,3685,3685,3685,0
|
|
20230713,140400,433850865,3685,3685,3685,3685,20
|
|
20230713,140300,433777165,3685,3680,3685,3680,10
|
|
20230713,140200,433740340,3685,3680,3685,3680,145
|
|
20230713,140100,433206710,3685,3685,3685,3685,1
|
|
20230713,140000,433203025,3685,3685,3685,3685,0
|
|
20230713,135900,433203025,3685,3685,3685,3685,0
|
|
20230713,135800,433203025,3685,3685,3685,3685,131
|
|
20230713,135700,432720290,3685,3685,3685,3685,62
|
|
20230713,135600,432491820,3685,3685,3685,3685,133
|
|
20230713,135500,432001715,3685,3685,3685,3685,0
|
|
20230713,135400,432001715,3685,3685,3685,3685,0
|
|
20230713,135300,432001715,3685,3685,3685,3685,4
|
|
20230713,135200,431986975,3680,3680,3680,3680,0
|
|
20230713,135100,431986975,3680,3680,3680,3680,132
|
|
20230713,135000,431501215,3685,3685,3685,3685,0
|
|
20230713,134900,431501215,3685,3685,3685,3685,0
|
|
20230713,134800,431501215,3685,3685,3685,3685,328
|
|
20230713,134700,430292535,3685,3685,3685,3685,0
|
|
20230713,134600,430292535,3685,3685,3685,3685,277
|
|
20230713,134500,429271790,3685,3685,3685,3685,0
|
|
20230713,134400,429271790,3685,3685,3685,3685,159
|
|
20230713,134300,428685875,3685,3685,3685,3685,500
|
|
20230713,134200,426843375,3690,3690,3690,3690,106
|
|
20230713,134100,426452235,3690,3685,3690,3685,287
|
|
20230713,134000,425393865,3690,3685,3690,3685,115
|
|
20230713,133900,424969520,3690,3690,3690,3685,41
|
|
20230713,133800,424818330,3690,3690,3690,3690,224
|
|
20230713,133700,423991770,3690,3690,3690,3690,132
|
|
20230713,133600,423504690,3690,3690,3690,3690,48
|
|
20230713,133500,423327570,3690,3690,3690,3690,1280
|
|
20230713,133400,418604370,3685,3685,3685,3685,159
|
|
20230713,133300,418018455,3685,3685,3685,3685,237
|
|
20230713,133200,417145110,3685,3685,3685,3685,882
|
|
20230713,133100,413894940,3685,3680,3685,3680,33
|
|
20230713,133000,413773410,3685,3680,3685,3680,139
|
|
20230713,132900,413261870,3680,3680,3685,3680,40
|
|
20230713,132800,413114560,3685,3685,3685,3685,0
|
|
20230713,132700,413114560,3685,3685,3685,3685,277
|
|
20230713,132600,412093815,3680,3685,3685,3680,156
|
|
20230713,132500,411519690,3680,3685,3685,3680,32
|
|
20230713,132400,411401925,3685,3685,3685,3685,13
|
|
20230713,132300,411354020,3685,3680,3685,3680,142
|
|
20230713,132200,410831410,3680,3680,3680,3680,0
|
|
20230713,132100,410831410,3680,3680,3680,3680,126
|
|
20230713,132000,410367730,3680,3680,3680,3680,6
|
|
20230713,131900,410345650,3685,3680,3685,3680,2
|
|
20230713,131800,410338285,3675,3675,3675,3675,22
|
|
20230713,131700,410257435,3675,3675,3675,3675,480
|
|
20230713,131600,408493435,3675,3675,3675,3675,435
|
|
20230713,131500,406894810,3675,3675,3675,3675,9
|
|
20230713,131400,406861735,3680,3680,3680,3680,1
|
|
20230713,131300,406858055,3675,3680,3680,3675,38
|
|
20230713,131200,406718220,3680,3680,3680,3680,94
|
|
20230713,131100,406372300,3685,3685,3685,3685,0
|
|
20230713,131000,406372300,3685,3685,3685,3685,0
|
|
20230713,130900,406372300,3685,3685,3685,3685,439
|
|
20230713,130800,404754585,3685,3685,3685,3685,341
|
|
20230713,130700,403498000,3680,3680,3680,3680,1246
|
|
20230713,130600,398912720,3680,3680,3680,3680,0
|
|
20230713,130500,398912720,3680,3680,3680,3675,923
|
|
20230713,130400,395516750,3680,3680,3680,3680,0
|
|
20230713,130300,395516750,3680,3680,3680,3680,0
|
|
20230713,130200,395516750,3680,3680,3680,3680,2
|
|
20230713,130100,395509390,3680,3680,3680,3680,76
|
|
20230713,130000,395229710,3680,3680,3680,3680,300
|
|
20230713,125900,394125710,3680,3675,3680,3675,136
|
|
20230713,125800,393625355,3675,3680,3680,3675,27
|
|
20230713,125700,393526020,3680,3680,3680,3680,300
|
|
20230713,125600,392422020,3680,3680,3680,3680,0
|
|
20230713,125500,392422020,3680,3680,3680,3680,96
|
|
20230713,125400,392068740,3680,3680,3680,3680,536
|
|
20230713,125300,390096260,3685,3680,3685,3680,305
|
|
20230713,125200,388973835,3680,3680,3680,3680,1
|
|
20230713,125100,388970155,3685,3685,3685,3685,132
|
|
20230713,125000,388483735,3685,3685,3685,3685,1
|
|
20230713,124900,388480050,3685,3685,3685,3685,178
|
|
20230713,124800,387824120,3685,3685,3685,3685,70
|
|
20230713,124700,387566170,3685,3685,3685,3680,137
|
|
20230713,124600,387061990,3685,3685,3685,3685,6
|
|
20230713,124500,387039880,3685,3685,3685,3685,0
|
|
20230713,124400,387039880,3685,3685,3685,3685,132
|
|
20230713,124300,386553460,3685,3685,3685,3685,124
|
|
20230713,124200,386096520,3680,3680,3680,3680,159
|
|
20230713,124100,385511400,3680,3680,3680,3680,23
|
|
20230713,124000,385426760,3670,3670,3670,3670,735
|
|
20230713,123900,382729310,3670,3680,3680,3670,3161
|
|
20230713,123800,371117910,3680,3680,3680,3680,0
|
|
20230713,123700,371117910,3680,3680,3680,3680,133
|
|
20230713,123600,370628470,3685,3685,3685,3685,0
|
|
20230713,123500,370628470,3685,3685,3685,3685,0
|
|
20230713,123400,370628470,3685,3685,3685,3685,0
|
|
20230713,123300,370628470,3685,3680,3685,3680,133
|
|
20230713,123200,370139025,3685,3680,3685,3680,23
|
|
20230713,123100,370054320,3680,3680,3680,3680,0
|
|
20230713,123000,370054320,3680,3680,3680,3680,0
|
|
20230713,122900,370054320,3680,3680,3680,3680,15
|
|
20230713,122800,369999120,3675,3675,3675,3675,0
|
|
20230713,122700,369999120,3675,3675,3675,3675,0
|
|
20230713,122600,369999120,3675,3675,3675,3675,1
|
|
20230713,122500,369995445,3695,3695,3695,3695,0
|
|
20230713,122400,369995445,3695,3695,3695,3695,0
|
|
20230713,122300,369995445,3695,3695,3695,3695,103
|
|
20230713,122200,369614860,3670,3695,3695,3670,7446
|
|
20230713,122100,342191135,3695,3695,3695,3695,0
|
|
20230713,122000,342191135,3695,3695,3695,3695,11
|
|
20230713,121900,342150490,3695,3700,3700,3695,293
|
|
20230713,121800,341067055,3695,3695,3695,3695,0
|
|
20230713,121700,341067055,3695,3700,3700,3695,70
|
|
20230713,121600,340808305,3700,3700,3700,3700,0
|
|
20230713,121500,340808305,3700,3700,3700,3695,136
|
|
20230713,121400,340305765,3700,3695,3700,3695,3
|
|
20230713,121300,340294670,3700,3700,3700,3700,0
|
|
20230713,121200,340294670,3700,3695,3700,3695,134
|
|
20230713,121100,339799530,3700,3700,3700,3700,0
|
|
20230713,121000,339799530,3700,3700,3700,3700,140
|
|
20230713,120900,339281530,3700,3695,3700,3695,377
|
|
20230713,120800,337887130,3695,3695,3695,3695,133
|
|
20230713,120700,337395695,3700,3700,3700,3700,137
|
|
20230713,120600,336888795,3695,3700,3700,3695,64
|
|
20230713,120500,336652000,3700,3700,3700,3700,100
|
|
20230713,120400,336282000,3695,3700,3700,3695,134
|
|
20230713,120300,335786860,3695,3695,3695,3695,0
|
|
20230713,120200,335786860,3695,3695,3695,3695,0
|
|
20230713,120100,335786860,3695,3695,3695,3695,184
|
|
20230713,120000,335106980,3700,3700,3700,3700,0
|
|
20230713,115900,335106980,3700,3700,3700,3700,50
|
|
20230713,115800,334921980,3695,3695,3695,3695,0
|
|
20230713,115700,334921980,3695,3695,3695,3695,182
|
|
20230713,115600,334249490,3700,3700,3700,3700,250
|
|
20230713,115500,333324490,3695,3700,3700,3695,2026
|
|
20230713,115400,325828295,3695,3695,3695,3695,132
|
|
20230713,115300,325340555,3700,3700,3700,3700,0
|
|
20230713,115200,325340555,3700,3700,3700,3700,7
|
|
20230713,115100,325314655,3700,3700,3700,3700,78
|
|
20230713,115000,325026055,3695,3695,3695,3695,133
|
|
20230713,114900,324534620,3695,3695,3695,3695,0
|
|
20230713,114800,324534620,3695,3695,3695,3695,1
|
|
20230713,114700,324530925,3695,3695,3695,3695,132
|
|
20230713,114600,324043185,3695,3695,3695,3695,0
|
|
20230713,114500,324043185,3695,3695,3695,3695,0
|
|
20230713,114400,324043185,3695,3695,3695,3695,11
|
|
20230713,114300,324002540,3695,3695,3695,3695,585
|
|
20230713,114200,321840965,3695,3695,3695,3695,141
|
|
20230713,114100,321319970,3695,3695,3695,3695,0
|
|
20230713,114000,321319970,3695,3695,3695,3695,616
|
|
20230713,113900,319043850,3695,3695,3695,3695,0
|
|
20230713,113800,319043850,3695,3700,3700,3695,200
|
|
20230713,113700,318304350,3700,3700,3700,3700,300
|
|
20230713,113600,317194350,3695,3695,3695,3695,191
|
|
20230713,113500,316488605,3695,3695,3695,3695,77
|
|
20230713,113400,316204090,3695,3695,3695,3695,200
|
|
20230713,113300,315465090,3700,3700,3700,3700,2748
|
|
20230713,113200,305297490,3700,3700,3700,3700,133
|
|
20230713,113100,304805390,3700,3700,3700,3700,0
|
|
20230713,113000,304805390,3700,3700,3700,3700,150
|
|
20230713,112900,304250390,3700,3705,3705,3700,793
|
|
20230713,112800,301312985,3705,3705,3705,3705,0
|
|
20230713,112700,301312985,3705,3705,3705,3705,288
|
|
20230713,112600,300245945,3705,3705,3705,3705,1998
|
|
20230713,112500,292843355,3705,3705,3705,3705,132
|
|
20230713,112400,292354295,3705,3705,3705,3705,0
|
|
20230713,112300,292354295,3705,3705,3705,3705,14
|
|
20230713,112200,292302425,3705,3705,3705,3705,133
|
|
20230713,112100,291809660,3710,3710,3710,3710,0
|
|
20230713,112000,291809660,3710,3710,3710,3710,751
|
|
20230713,111900,289023450,3715,3715,3715,3715,10
|
|
20230713,111800,288986300,3710,3710,3710,3710,132
|
|
20230713,111700,288496580,3715,3715,3715,3715,200
|
|
20230713,111600,287753580,3715,3715,3715,3715,0
|
|
20230713,111500,287753580,3715,3710,3715,3710,142
|
|
20230713,111400,287226710,3710,3710,3710,3710,152
|
|
20230713,111300,286662790,3710,3710,3710,3710,0
|
|
20230713,111200,286662790,3710,3715,3715,3710,301
|
|
20230713,111100,285546075,3710,3710,3710,3710,133
|
|
20230713,111000,285052645,3710,3715,3715,3710,11
|
|
20230713,110900,285011785,3715,3715,3715,3715,0
|
|
20230713,110800,285011785,3715,3715,3715,3715,433
|
|
20230713,110700,283403190,3715,3715,3715,3715,2
|
|
20230713,110600,283395760,3715,3715,3715,3715,40
|
|
20230713,110500,283247160,3715,3715,3715,3715,1058
|
|
20230713,110400,279316690,3715,3715,3715,3715,133
|
|
20230713,110300,278822595,3715,3715,3715,3715,0
|
|
20230713,110200,278822595,3715,3715,3715,3715,0
|
|
20230713,110100,278822595,3715,3715,3715,3715,2
|
|
20230713,110000,278815165,3715,3720,3720,3715,507
|
|
20230713,105900,276929785,3720,3715,3720,3715,66
|
|
20230713,105800,276684590,3715,3710,3715,3710,152
|
|
20230713,105700,276119935,3715,3710,3715,3710,142
|
|
20230713,105600,275593070,3710,3710,3710,3710,0
|
|
20230713,105500,275593070,3710,3710,3710,3710,7
|
|
20230713,105400,275567100,3710,3710,3710,3710,0
|
|
20230713,105300,275567100,3710,3710,3710,3710,229
|
|
20230713,105200,274717510,3710,3710,3710,3710,571
|
|
20230713,105100,272599100,3710,3710,3710,3710,100
|
|
20230713,105000,272228100,3705,3705,3705,3705,132
|
|
20230713,104900,271739040,3705,3705,3705,3705,0
|
|
20230713,104800,271739040,3705,3705,3705,3705,103
|
|
20230713,104700,271357425,3705,3705,3705,3705,20
|
|
20230713,104600,271283325,3700,3705,3705,3700,142
|
|
20230713,104500,270757875,3700,3700,3700,3700,766
|
|
20230713,104400,267923675,3700,3700,3700,3700,138
|
|
20230713,104300,267413075,3700,3700,3700,3700,0
|
|
20230713,104200,267413075,3700,3700,3700,3700,0
|
|
20230713,104100,267413075,3700,3700,3700,3700,310
|
|
20230713,104000,266266075,3695,3695,3695,3695,50
|
|
20230713,103900,266081325,3695,3695,3695,3695,132
|
|
20230713,103800,265593585,3695,3695,3695,3695,0
|
|
20230713,103700,265593585,3695,3695,3695,3695,80
|
|
20230713,103600,265297985,3695,3695,3695,3695,0
|
|
20230713,103500,265297985,3695,3695,3695,3695,62
|
|
20230713,103400,265068895,3695,3695,3695,3690,1047
|
|
20230713,103300,261200355,3695,3695,3695,3695,272
|
|
20230713,103200,260195315,3690,3690,3690,3690,532
|
|
20230713,103100,258232235,3695,3695,3695,3695,0
|
|
20230713,103000,258232235,3695,3695,3695,3695,0
|
|
20230713,102900,258232235,3695,3695,3695,3695,689
|
|
20230713,102800,255686380,3695,3700,3700,3695,146
|
|
20230713,102700,255146840,3700,3700,3700,3700,0
|
|
20230713,102600,255146840,3700,3700,3700,3700,4
|
|
20230713,102500,255132040,3700,3700,3700,3700,16
|
|
20230713,102400,255072840,3700,3700,3700,3700,10
|
|
20230713,102300,255035840,3700,3700,3700,3700,561
|
|
20230713,102200,252960140,3700,3700,3700,3700,104
|
|
20230713,102100,252575340,3700,3700,3700,3700,0
|
|
20230713,102000,252575340,3700,3705,3705,3700,835
|
|
20230713,101900,249482440,3705,3705,3705,3705,75
|
|
20230713,101800,249204565,3705,3705,3705,3705,137
|
|
20230713,101700,248696980,3705,3705,3705,3705,50
|
|
20230713,101600,248511730,3710,3710,3710,3710,16
|
|
20230713,101500,248452370,3710,3710,3710,3710,50
|
|
20230713,101400,248266870,3710,3710,3710,3710,6
|
|
20230713,101300,248244610,3710,3710,3710,3710,0
|
|
20230713,101200,248244610,3710,3705,3710,3700,348
|
|
20230713,101100,246955250,3705,3700,3705,3700,49
|
|
20230713,101000,246773710,3700,3700,3700,3700,1
|
|
20230713,100900,246770010,3700,3695,3705,3695,760
|
|
20230713,100800,243958010,3695,3695,3695,3695,4
|
|
20230713,100700,243943230,3690,3695,3695,3690,516
|
|
20230713,100600,242036615,3690,3690,3695,3690,12
|
|
20230713,100500,241992285,3690,3690,3690,3690,1
|
|
20230713,100400,241988595,3685,3690,3690,3685,1001
|
|
20230713,100300,238299860,3685,3680,3685,3680,80
|
|
20230713,100200,238005455,3695,3690,3695,3690,585
|
|
20230713,100100,235846795,3695,3710,3710,3695,453
|
|
20230713,100000,234171655,3700,3700,3700,3700,2
|
|
20230713,095900,234164255,3705,3705,3705,3705,1
|
|
20230713,095800,234160550,3700,3710,3710,3700,4501
|
|
20230713,095700,217493695,3710,3725,3725,3710,33
|
|
20230713,095600,217370815,3710,3710,3710,3710,7
|
|
20230713,095500,217344845,3710,3710,3710,3710,236
|
|
20230713,095400,216469285,3710,3710,3710,3710,1
|
|
20230713,095300,216465575,3710,3715,3715,3705,14413
|
|
20230713,095200,162994735,3720,3720,3720,3715,155
|
|
20230713,095100,162418140,3715,3715,3715,3715,1
|
|
20230713,095000,162414425,3715,3715,3720,3715,593
|
|
20230713,094900,160211150,3720,3720,3720,3720,168
|
|
20230713,094800,159586190,3720,3720,3720,3720,1
|
|
20230713,094700,159582470,3720,3720,3720,3720,202
|
|
20230713,094600,158831030,3720,3720,3720,3720,134
|
|
20230713,094500,158332550,3720,3720,3720,3720,1
|
|
20230713,094400,158328830,3720,3720,3720,3720,120
|
|
20230713,094300,157882430,3720,3720,3720,3720,1
|
|
20230713,094200,157878710,3735,3720,3735,3720,2233
|
|
20230713,094100,149551875,3720,3720,3720,3720,0
|
|
20230713,094000,149551875,3720,3720,3720,3720,37
|
|
20230713,093900,149414235,3730,3730,3730,3730,0
|
|
20230713,093800,149414235,3730,3720,3730,3720,147
|
|
20230713,093700,148867385,3720,3720,3720,3720,0
|
|
20230713,093600,148867385,3720,3720,3720,3720,0
|
|
20230713,093500,148867385,3720,3725,3725,3720,208
|
|
20230713,093400,148092910,3725,3715,3725,3715,871
|
|
20230713,093300,144854760,3720,3720,3720,3720,20
|
|
20230713,093200,144780360,3725,3725,3725,3725,2
|
|
20230713,093100,144772910,3725,3715,3725,3715,101
|
|
20230713,093000,144397685,3715,3720,3720,3715,757
|
|
20230713,092900,141582645,3720,3720,3720,3720,1180
|
|
20230713,092800,137193045,3730,3730,3730,3730,1
|
|
20230713,092700,137189315,3720,3720,3720,3720,46
|
|
20230713,092600,137018195,3720,3730,3745,3720,1061
|
|
20230713,092500,133065140,3730,3735,3735,3730,478
|
|
20230713,092400,131280700,3735,3730,3735,3730,1388
|
|
20230713,092300,126101830,3725,3705,3725,3705,1498
|
|
20230713,092200,120530445,3705,3720,3720,3700,2903
|
|
20230713,092100,109768575,3720,3725,3725,3720,491
|
|
20230713,092000,107941060,3730,3730,3730,3730,1403
|
|
20230713,091900,102707870,3730,3735,3735,3730,99
|
|
20230713,091800,102338175,3735,3740,3740,3735,362
|
|
20230713,091700,100985795,3740,3740,3740,3740,26
|
|
20230713,091600,100888555,3745,3750,3750,3745,3847
|
|
20230713,091500,86481535,3750,3750,3750,3745,2291
|
|
20230713,091400,77894420,3750,3760,3765,3750,1447
|
|
20230713,091300,72453685,3765,3735,3765,3735,10089
|
|
20230713,091200,34629505,3730,3730,3730,3730,301
|
|
20230713,091100,33506775,3730,3735,3735,3730,943
|
|
20230713,091000,29989170,3735,3725,3735,3725,1953
|
|
20230713,090900,22704175,3720,3720,3720,3720,1759
|
|
20230713,090800,16160695,3720,3720,3720,3720,370
|
|
20230713,090700,14784295,3720,3715,3720,3700,1305
|
|
20230713,090600,9933795,3715,3715,3715,3710,542
|
|
20230713,090500,7922125,3715,3710,3715,3710,527
|
|
20230713,090400,5964935,3710,3710,3710,3705,88
|
|
20230713,090300,5638835,3705,3705,3705,3705,6
|
|
20230713,090200,5616605,3700,3685,3700,3675,57
|
|
20230713,090100,5406975,3675,3675,3675,3675,113
|
|
20230713,090000,4991700,3675,3670,3675,3670,1360
|