639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193600,1188022900,3550,3550,3550,3550,3274
|
|
20230714,193500,1188022900,3550,3550,3550,3550,0
|
|
20230714,193400,1188022900,3550,3550,3550,3550,0
|
|
20230714,193300,1188022900,3550,3550,3550,3550,0
|
|
20230714,193200,1188022900,3550,3550,3550,3550,0
|
|
20230714,193100,1188022900,3550,3550,3550,3550,0
|
|
20230714,193000,1188022900,3550,3550,3550,3550,0
|
|
20230714,192900,1188022900,3550,3550,3550,3550,0
|
|
20230714,192800,1188022900,3550,3550,3550,3550,0
|
|
20230714,192700,1188022900,3550,3550,3550,3550,0
|
|
20230714,192600,1188022900,3550,3550,3550,3550,0
|
|
20230714,192500,1188022900,3550,3550,3550,3550,0
|
|
20230714,192400,1188022900,3550,3550,3550,3550,0
|
|
20230714,192300,1188022900,3550,3550,3550,3550,0
|
|
20230714,192200,1188022900,3550,3550,3550,3550,0
|
|
20230714,192100,1188022900,3550,3550,3550,3550,0
|
|
20230714,192000,1188022900,3550,3550,3550,3550,0
|
|
20230714,191900,1188022900,3550,3550,3550,3550,0
|
|
20230714,191800,1188022900,3550,3550,3550,3550,0
|
|
20230714,191700,1188022900,3550,3550,3550,3550,0
|
|
20230714,191600,1188022900,3550,3550,3550,3550,0
|
|
20230714,191500,1188022900,3550,3550,3550,3550,0
|
|
20230714,191400,1188022900,3550,3550,3550,3550,0
|
|
20230714,191300,1188022900,3550,3550,3550,3550,0
|
|
20230714,191200,1188022900,3550,3550,3550,3550,0
|
|
20230714,191100,1188022900,3550,3550,3550,3550,0
|
|
20230714,191000,1188022900,3550,3550,3550,3550,0
|
|
20230714,190900,1188022900,3550,3550,3550,3550,0
|
|
20230714,190800,1188022900,3550,3550,3550,3550,0
|
|
20230714,190700,1188022900,3550,3550,3550,3550,0
|
|
20230714,190600,1188022900,3550,3550,3550,3550,3274
|
|
20230714,190500,1188022900,3550,3550,3550,3550,0
|
|
20230714,190400,1188022900,3550,3550,3550,3550,0
|
|
20230714,190300,1188022900,3550,3550,3550,3550,0
|
|
20230714,190200,1188022900,3550,3550,3550,3550,0
|
|
20230714,190100,1188022900,3550,3550,3550,3550,0
|
|
20230714,190000,1188022900,3550,3550,3550,3550,0
|
|
20230714,185900,1188022900,3550,3550,3550,3550,0
|
|
20230714,185800,1188022900,3550,3550,3550,3550,0
|
|
20230714,185700,1188022900,3550,3550,3550,3550,0
|
|
20230714,185600,1188022900,3550,3550,3550,3550,0
|
|
20230714,185500,1188022900,3550,3550,3550,3550,0
|
|
20230714,185400,1188022900,3550,3550,3550,3550,0
|
|
20230714,185300,1188022900,3550,3550,3550,3550,0
|
|
20230714,185200,1188022900,3550,3550,3550,3550,0
|
|
20230714,185100,1188022900,3550,3550,3550,3550,0
|
|
20230714,185000,1188022900,3550,3550,3550,3550,0
|
|
20230714,184900,1188022900,3550,3550,3550,3550,0
|
|
20230714,184800,1188022900,3550,3550,3550,3550,0
|
|
20230714,184700,1188022900,3550,3550,3550,3550,0
|
|
20230714,184600,1188022900,3550,3550,3550,3550,0
|
|
20230714,184500,1188022900,3550,3550,3550,3550,0
|
|
20230714,184400,1188022900,3550,3550,3550,3550,0
|
|
20230714,184300,1188022900,3550,3550,3550,3550,0
|
|
20230714,184200,1188022900,3550,3550,3550,3550,0
|
|
20230714,184100,1188022900,3550,3550,3550,3550,0
|
|
20230714,184000,1188022900,3550,3550,3550,3550,0
|
|
20230714,183900,1188022900,3550,3550,3550,3550,0
|
|
20230714,183800,1188022900,3550,3550,3550,3550,0
|
|
20230714,183700,1188022900,3550,3550,3550,3550,0
|
|
20230714,183600,1188022900,3550,3550,3550,3550,3274
|
|
20230714,183500,1188022900,3550,3550,3550,3550,0
|
|
20230714,183400,1188022900,3550,3550,3550,3550,0
|
|
20230714,183300,1188022900,3550,3550,3550,3550,0
|
|
20230714,183200,1188022900,3550,3550,3550,3550,0
|
|
20230714,183100,1188022900,3550,3550,3550,3550,0
|
|
20230714,183000,1188022900,3550,3550,3550,3550,0
|
|
20230714,182900,1188022900,3550,3550,3550,3550,0
|
|
20230714,182800,1188022900,3550,3550,3550,3550,0
|
|
20230714,182700,1188022900,3550,3550,3550,3550,0
|
|
20230714,182600,1188022900,3550,3550,3550,3550,0
|
|
20230714,182500,1188022900,3550,3550,3550,3550,0
|
|
20230714,182400,1188022900,3550,3550,3550,3550,0
|
|
20230714,182300,1188022900,3550,3550,3550,3550,0
|
|
20230714,182200,1188022900,3550,3550,3550,3550,0
|
|
20230714,182100,1188022900,3550,3550,3550,3550,0
|
|
20230714,182000,1188022900,3550,3550,3550,3550,0
|
|
20230714,181900,1188022900,3550,3550,3550,3550,0
|
|
20230714,181800,1188022900,3550,3550,3550,3550,0
|
|
20230714,181700,1188022900,3550,3550,3550,3550,0
|
|
20230714,181600,1188022900,3550,3550,3550,3550,0
|
|
20230714,181500,1188022900,3550,3550,3550,3550,0
|
|
20230714,181400,1188022900,3550,3550,3550,3550,0
|
|
20230714,181300,1188022900,3550,3550,3550,3550,0
|
|
20230714,181200,1188022900,3550,3550,3550,3550,0
|
|
20230714,181100,1188022900,3550,3550,3550,3550,0
|
|
20230714,181000,1188022900,3550,3550,3550,3550,0
|
|
20230714,180900,1188022900,3550,3550,3550,3550,0
|
|
20230714,180800,1188022900,3550,3550,3550,3550,0
|
|
20230714,180700,1188022900,3550,3550,3550,3550,0
|
|
20230714,180600,1188022900,3550,3550,3550,3550,3274
|
|
20230714,180500,1188022900,3550,3550,3550,3550,0
|
|
20230714,180400,1188022900,3550,3550,3550,3550,0
|
|
20230714,180300,1188022900,3550,3550,3550,3550,0
|
|
20230714,180200,1188022900,3550,3550,3550,3550,0
|
|
20230714,180100,1188022900,3550,3550,3550,3550,0
|
|
20230714,180000,1188022900,3550,3550,3550,3550,0
|
|
20230714,175900,1188022900,3550,3550,3550,3550,0
|
|
20230714,175800,1188022900,3550,3550,3550,3550,0
|
|
20230714,175700,1188022900,3550,3550,3550,3550,0
|
|
20230714,175600,1188022900,3550,3550,3550,3550,0
|
|
20230714,175500,1188022900,3550,3550,3550,3550,0
|
|
20230714,175400,1188022900,3550,3550,3550,3550,0
|
|
20230714,175300,1188022900,3550,3550,3550,3550,0
|
|
20230714,175200,1188022900,3550,3550,3550,3550,0
|
|
20230714,175100,1188022900,3550,3550,3550,3550,0
|
|
20230714,175000,1188022900,3550,3550,3550,3550,0
|
|
20230714,174900,1188022900,3550,3550,3550,3550,0
|
|
20230714,174800,1188022900,3550,3550,3550,3550,0
|
|
20230714,174700,1188022900,3550,3550,3550,3550,0
|
|
20230714,174600,1188022900,3550,3550,3550,3550,0
|
|
20230714,174500,1188022900,3550,3550,3550,3550,0
|
|
20230714,174400,1188022900,3550,3550,3550,3550,0
|
|
20230714,174300,1188022900,3550,3550,3550,3550,0
|
|
20230714,174200,1188022900,3550,3550,3550,3550,0
|
|
20230714,174100,1188022900,3550,3550,3550,3550,0
|
|
20230714,174000,1188022900,3550,3550,3550,3550,0
|
|
20230714,173900,1188022900,3550,3550,3550,3550,0
|
|
20230714,173800,1188022900,3550,3550,3550,3550,0
|
|
20230714,173700,1188022900,3550,3550,3550,3550,0
|
|
20230714,173600,1188022900,3550,3550,3550,3550,3274
|
|
20230714,173500,1188022900,3550,3550,3550,3550,0
|
|
20230714,173400,1188022900,3550,3550,3550,3550,0
|
|
20230714,173300,1188022900,3550,3550,3550,3550,0
|
|
20230714,173200,1188022900,3550,3550,3550,3550,0
|
|
20230714,173100,1188022900,3550,3550,3550,3550,0
|
|
20230714,173000,1188022900,3550,3550,3550,3550,0
|
|
20230714,172900,1188022900,3550,3550,3550,3550,0
|
|
20230714,172800,1188022900,3550,3550,3550,3550,0
|
|
20230714,172700,1188022900,3550,3550,3550,3550,0
|
|
20230714,172600,1188022900,3550,3550,3550,3550,0
|
|
20230714,172500,1188022900,3550,3550,3550,3550,0
|
|
20230714,172400,1188022900,3550,3550,3550,3550,0
|
|
20230714,172300,1188022900,3550,3550,3550,3550,0
|
|
20230714,172200,1188022900,3550,3550,3550,3550,0
|
|
20230714,172100,1188022900,3550,3550,3550,3550,0
|
|
20230714,172000,1188022900,3550,3550,3550,3550,0
|
|
20230714,171900,1188022900,3550,3550,3550,3550,0
|
|
20230714,171800,1188022900,3550,3550,3550,3550,0
|
|
20230714,171700,1188022900,3550,3550,3550,3550,0
|
|
20230714,171600,1188022900,3550,3550,3550,3550,0
|
|
20230714,171500,1188022900,3550,3550,3550,3550,0
|
|
20230714,171400,1188022900,3550,3550,3550,3550,0
|
|
20230714,171300,1188022900,3550,3550,3550,3550,0
|
|
20230714,171200,1188022900,3550,3550,3550,3550,0
|
|
20230714,171100,1188022900,3550,3550,3550,3550,0
|
|
20230714,171000,1188022900,3550,3550,3550,3550,0
|
|
20230714,170900,1188022900,3550,3550,3550,3550,0
|
|
20230714,170800,1188022900,3550,3550,3550,3550,0
|
|
20230714,170700,1188022900,3550,3550,3550,3550,0
|
|
20230714,170600,1188022900,3550,3550,3550,3550,3274
|
|
20230714,170500,1188022900,3550,3550,3550,3550,0
|
|
20230714,170400,1188022900,3550,3550,3550,3550,0
|
|
20230714,170300,1188022900,3550,3550,3550,3550,0
|
|
20230714,170200,1188022900,3550,3550,3550,3550,0
|
|
20230714,170100,1188022900,3550,3550,3550,3550,0
|
|
20230714,170000,1188022900,3550,3550,3550,3550,0
|
|
20230714,165900,1188022900,3550,3550,3550,3550,0
|
|
20230714,165800,1188022900,3550,3550,3550,3550,0
|
|
20230714,165700,1188022900,3550,3550,3550,3550,0
|
|
20230714,165600,1188022900,3550,3550,3550,3550,0
|
|
20230714,165500,1188022900,3550,3550,3550,3550,0
|
|
20230714,165400,1188022900,3550,3550,3550,3550,0
|
|
20230714,165300,1188022900,3550,3550,3550,3550,0
|
|
20230714,165200,1188022900,3550,3550,3550,3550,0
|
|
20230714,165100,1188022900,3550,3550,3550,3550,0
|
|
20230714,165000,1188022900,3550,3550,3550,3550,0
|
|
20230714,164900,1188022900,3550,3550,3550,3550,0
|
|
20230714,164800,1188022900,3550,3550,3550,3550,0
|
|
20230714,164700,1188022900,3550,3550,3550,3550,0
|
|
20230714,164600,1188022900,3550,3550,3550,3550,0
|
|
20230714,164500,1188022900,3550,3550,3550,3550,0
|
|
20230714,164400,1188022900,3550,3550,3550,3550,0
|
|
20230714,164300,1188022900,3550,3550,3550,3550,0
|
|
20230714,164200,1188022900,3550,3550,3550,3550,0
|
|
20230714,164100,1188022900,3550,3550,3550,3550,0
|
|
20230714,164000,1188022900,3550,3550,3550,3550,0
|
|
20230714,163900,1188022900,3550,3550,3550,3550,0
|
|
20230714,163800,1188022900,3550,3550,3550,3550,0
|
|
20230714,163700,1188022900,3550,3550,3550,3550,0
|
|
20230714,163600,1188022900,3550,3550,3550,3550,3274
|
|
20230714,163500,1188022900,3550,3550,3550,3550,0
|
|
20230714,163400,1188022900,3550,3550,3550,3550,0
|
|
20230714,163300,1188022900,3550,3550,3550,3550,0
|
|
20230714,163200,1188022900,3550,3550,3550,3550,0
|
|
20230714,163100,1188022900,3550,3550,3550,3550,0
|
|
20230714,163000,1188022900,3550,3550,3550,3550,0
|
|
20230714,162900,1188022900,3550,3550,3550,3550,0
|
|
20230714,162800,1188022900,3550,3550,3550,3550,0
|
|
20230714,162700,1188022900,3550,3550,3550,3550,0
|
|
20230714,162600,1188022900,3550,3550,3550,3550,0
|
|
20230714,162500,1188022900,3550,3550,3550,3550,0
|
|
20230714,162400,1188022900,3550,3550,3550,3550,0
|
|
20230714,162300,1188022900,3550,3550,3550,3550,0
|
|
20230714,162200,1188022900,3550,3550,3550,3550,0
|
|
20230714,162100,1188022900,3550,3550,3550,3550,0
|
|
20230714,162000,1188022900,3550,3550,3550,3550,0
|
|
20230714,161900,1188022900,3550,3550,3550,3550,0
|
|
20230714,161800,1188022900,3550,3550,3550,3550,0
|
|
20230714,161700,1188022900,3550,3550,3550,3550,0
|
|
20230714,161600,1188022900,3550,3550,3550,3550,0
|
|
20230714,161500,1188022900,3550,3550,3550,3550,0
|
|
20230714,161400,1188022900,3550,3550,3550,3550,0
|
|
20230714,161300,1188022900,3550,3550,3550,3550,0
|
|
20230714,161200,1188022900,3550,3550,3550,3550,0
|
|
20230714,161100,1188022900,3550,3550,3550,3550,0
|
|
20230714,161000,1188022900,3550,3550,3550,3550,0
|
|
20230714,160900,1188022900,3550,3550,3550,3550,0
|
|
20230714,160800,1188022900,3550,3550,3550,3550,0
|
|
20230714,160700,1188022900,3550,3550,3550,3550,0
|
|
20230714,160600,1188022900,3550,3550,3550,3550,3274
|
|
20230714,160500,1188022900,3550,3550,3550,3550,0
|
|
20230714,160400,1188022900,3550,3550,3550,3550,0
|
|
20230714,160300,1188022900,3550,3550,3550,3550,0
|
|
20230714,160200,1188022900,3550,3550,3550,3550,0
|
|
20230714,160100,1188022900,3550,3550,3550,3550,0
|
|
20230714,160000,1188022900,3550,3550,3550,3550,0
|
|
20230714,155900,1188022900,3550,3550,3550,3550,0
|
|
20230714,155800,1188022900,3550,3550,3550,3550,0
|
|
20230714,155700,1188022900,3550,3550,3550,3550,0
|
|
20230714,155600,1188022900,3550,3550,3550,3550,0
|
|
20230714,155500,1188022900,3550,3550,3550,3550,0
|
|
20230714,155400,1188022900,3550,3550,3550,3550,0
|
|
20230714,155300,1188022900,3550,3550,3550,3550,0
|
|
20230714,155200,1188022900,3550,3550,3550,3550,0
|
|
20230714,155100,1188022900,3550,3550,3550,3550,0
|
|
20230714,155000,1188022900,3550,3550,3550,3550,0
|
|
20230714,154900,1188022900,3550,3550,3550,3550,0
|
|
20230714,154800,1188022900,3550,3550,3550,3550,0
|
|
20230714,154700,1188022900,3550,3550,3550,3550,0
|
|
20230714,154600,1188022900,3550,3550,3550,3550,0
|
|
20230714,154500,1188022900,3550,3550,3550,3550,0
|
|
20230714,154400,1188022900,3550,3550,3550,3550,0
|
|
20230714,154300,1188022900,3550,3550,3550,3550,0
|
|
20230714,154200,1188022900,3550,3550,3550,3550,0
|
|
20230714,154100,1188022900,3550,3550,3550,3550,0
|
|
20230714,154000,1188022900,3550,3550,3550,3550,0
|
|
20230714,153900,1188022900,3550,3550,3550,3550,0
|
|
20230714,153800,1188022900,3550,3550,3550,3550,0
|
|
20230714,153700,1188022900,3550,3550,3550,3550,0
|
|
20230714,153600,1188022900,3550,3550,3550,3550,3274
|
|
20230714,153500,1188022900,3550,3550,3550,3550,0
|
|
20230714,153400,1188022900,3550,3550,3550,3550,0
|
|
20230714,153300,1188022900,3550,3550,3550,3550,0
|
|
20230714,153200,1188022900,3550,3550,3550,3550,0
|
|
20230714,153100,1188022900,3550,3550,3550,3550,0
|
|
20230714,153000,1188022900,3550,3550,3550,3550,3274
|
|
20230714,152900,1176400200,3550,3550,3550,3550,0
|
|
20230714,152800,1176400200,3550,3550,3550,3550,0
|
|
20230714,152700,1176400200,3550,3550,3550,3550,0
|
|
20230714,152600,1176400200,3550,3550,3550,3550,0
|
|
20230714,152500,1176400200,3550,3550,3550,3550,0
|
|
20230714,152400,1176400200,3550,3550,3550,3550,0
|
|
20230714,152300,1176400200,3550,3550,3550,3550,0
|
|
20230714,152200,1176400200,3550,3550,3550,3550,0
|
|
20230714,152100,1176400200,3550,3550,3550,3550,0
|
|
20230714,152000,1176400200,3550,3550,3550,3550,0
|
|
20230714,151900,1176400200,3550,3555,3555,3550,42
|
|
20230714,151800,1176251085,3555,3565,3575,3555,320
|
|
20230714,151700,1175111160,3565,3550,3565,3550,3180
|
|
20230714,151600,1163796630,3555,3560,3560,3550,181
|
|
20230714,151500,1163152855,3560,3550,3560,3550,227
|
|
20230714,151400,1162346995,3555,3555,3555,3555,144
|
|
20230714,151300,1161835075,3555,3560,3565,3555,85
|
|
20230714,151200,1161532195,3565,3565,3565,3555,164
|
|
20230714,151100,1160949145,3565,3565,3565,3565,3
|
|
20230714,151000,1160938450,3565,3565,3565,3565,600
|
|
20230714,150900,1158799450,3550,3560,3565,3550,505
|
|
20230714,150800,1157000420,3560,3555,3560,3555,234
|
|
20230714,150700,1156168045,3555,3560,3560,3555,393
|
|
20230714,150600,1154769655,3555,3555,3555,3550,1421
|
|
20230714,150500,1149718055,3555,3555,3555,3555,264
|
|
20230714,150400,1148779535,3560,3555,3560,3555,62
|
|
20230714,150300,1148559065,3555,3550,3555,3550,250
|
|
20230714,150200,1147671555,3550,3545,3550,3545,871
|
|
20230714,150100,1144583560,3540,3545,3545,3540,330
|
|
20230714,150000,1143415210,3545,3540,3545,3530,616
|
|
20230714,145900,1141235290,3525,3525,3525,3525,4603
|
|
20230714,145800,1125009715,3530,3530,3530,3525,3455
|
|
20230714,145700,1112816625,3530,3530,3535,3530,3205
|
|
20230714,145600,1101500090,3530,3525,3535,3525,3770
|
|
20230714,145500,1088202690,3525,3525,3530,3525,4446
|
|
20230714,145400,1072530290,3530,3520,3530,3520,3958
|
|
20230714,145300,1058584525,3520,3520,3525,3520,3264
|
|
20230714,145200,1047094745,3520,3520,3525,3520,3913
|
|
20230714,145100,1033318120,3520,3525,3530,3520,2865
|
|
20230714,145000,1023218845,3525,3520,3530,3520,4133
|
|
20230714,144900,1008654550,3520,3520,3525,3520,3547
|
|
20230714,144800,996157950,3520,3520,3525,3520,3899
|
|
20230714,144700,982430335,3520,3520,3520,3520,2627
|
|
20230714,144600,973183295,3520,3525,3525,3520,3442
|
|
20230714,144500,961062145,3520,3515,3520,3515,3893
|
|
20230714,144400,947364995,3515,3520,3525,3515,3568
|
|
20230714,144300,934811655,3515,3515,3515,3515,4103
|
|
20230714,144200,920389610,3515,3515,3520,3510,3313
|
|
20230714,144100,908743695,3515,3515,3520,3515,3994
|
|
20230714,144000,894704520,3515,3515,3520,3515,4603
|
|
20230714,143900,878524745,3515,3520,3520,3515,3470
|
|
20230714,143800,866326860,3515,3520,3520,3515,3896
|
|
20230714,143700,852622990,3520,3520,3520,3515,3374
|
|
20230714,143600,840749975,3520,3525,3525,3520,3269
|
|
20230714,143500,829238430,3525,3520,3530,3520,4627
|
|
20230714,143400,812941025,3515,3520,3525,3515,2531
|
|
20230714,143300,804038560,3515,3520,3520,3515,4489
|
|
20230714,143200,788247170,3525,3525,3525,3520,3642
|
|
20230714,143100,775422030,3525,3525,3525,3520,5767
|
|
20230714,143000,755113030,3525,3525,3525,3520,3900
|
|
20230714,142900,741371595,3525,3525,3530,3525,3331
|
|
20230714,142800,729629735,3525,3525,3525,3525,4230
|
|
20230714,142700,714718985,3530,3535,3535,3525,3147
|
|
20230714,142600,703613260,3530,3535,3535,3530,4804
|
|
20230714,142500,686651140,3540,3540,3540,3535,3050
|
|
20230714,142400,675867305,3540,3545,3565,3535,6115
|
|
20230714,142300,654222535,3560,3540,3560,3540,742
|
|
20230714,142200,651595685,3540,3540,3540,3535,3914
|
|
20230714,142100,637750055,3535,3540,3540,3535,3288
|
|
20230714,142000,626124165,3540,3535,3540,3535,3289
|
|
20230714,141900,614487760,3535,3540,3550,3530,6146
|
|
20230714,141800,592756785,3540,3555,3555,3540,4898
|
|
20230714,141700,575412625,3545,3545,3550,3540,4394
|
|
20230714,141600,559839185,3545,3550,3550,3545,4024
|
|
20230714,141500,545569070,3545,3555,3555,3545,3307
|
|
20230714,141400,533843560,3550,3550,3550,3550,3261
|
|
20230714,141300,522267010,3550,3560,3560,3550,2654
|
|
20230714,141200,512841105,3545,3550,3555,3545,6843
|
|
20230714,141100,488576165,3555,3565,3565,3550,5161
|
|
20230714,141000,470237070,3565,3555,3570,3555,3085
|
|
20230714,140900,459236450,3550,3560,3560,3540,7093
|
|
20230714,140800,434056510,3565,3570,3575,3555,9561
|
|
20230714,140700,399985790,3575,3585,3590,3575,8863
|
|
20230714,140600,368249385,3585,3595,3595,3585,4007
|
|
20230714,140500,353855975,3595,3595,3595,3595,3208
|
|
20230714,140400,342323215,3600,3605,3605,3600,2429
|
|
20230714,140300,333572360,3600,3610,3610,3600,6734
|
|
20230714,140200,309302585,3615,3615,3615,3615,4189
|
|
20230714,140100,294159350,3620,3620,3620,3620,543
|
|
20230714,140000,292193690,3620,3625,3625,3620,27
|
|
20230714,135900,292095945,3620,3620,3620,3620,0
|
|
20230714,135800,292095945,3620,3620,3620,3620,27
|
|
20230714,135700,291998205,3620,3620,3620,3620,0
|
|
20230714,135600,291998205,3620,3625,3625,3620,418
|
|
20230714,135500,290483085,3615,3620,3620,3615,214
|
|
20230714,135400,289708865,3620,3620,3620,3620,26
|
|
20230714,135300,289614745,3625,3625,3625,3625,1
|
|
20230714,135200,289611120,3620,3620,3620,3620,26
|
|
20230714,135100,289517000,3620,3620,3620,3620,27
|
|
20230714,135000,289419260,3620,3620,3620,3620,150
|
|
20230714,134900,288876260,3620,3620,3620,3620,20
|
|
20230714,134800,288803860,3615,3620,3620,3615,30
|
|
20230714,134700,288695390,3615,3615,3615,3615,0
|
|
20230714,134600,288695390,3615,3620,3620,3615,1072
|
|
20230714,134500,284819515,3625,3620,3625,3620,66
|
|
20230714,134400,284580395,3620,3620,3620,3620,0
|
|
20230714,134300,284580395,3620,3620,3620,3620,27
|
|
20230714,134200,284482655,3625,3625,3625,3625,0
|
|
20230714,134100,284482655,3625,3620,3625,3620,28
|
|
20230714,134000,284381285,3625,3625,3625,3625,2
|
|
20230714,133900,284374035,3620,3620,3620,3620,26
|
|
20230714,133800,284279915,3620,3620,3620,3620,0
|
|
20230714,133700,284279915,3620,3620,3620,3620,26
|
|
20230714,133600,284185795,3620,3620,3620,3620,0
|
|
20230714,133500,284185795,3620,3620,3620,3620,27
|
|
20230714,133400,284088055,3620,3620,3620,3620,2
|
|
20230714,133300,284080815,3620,3620,3620,3620,32
|
|
20230714,133200,283964975,3620,3620,3620,3620,0
|
|
20230714,133100,283964975,3620,3620,3620,3620,26
|
|
20230714,133000,283870855,3620,3620,3620,3620,0
|
|
20230714,132900,283870855,3620,3620,3620,3620,26
|
|
20230714,132800,283776735,3620,3620,3620,3620,10
|
|
20230714,132700,283740535,3615,3615,3615,3615,27
|
|
20230714,132600,283642930,3620,3620,3620,3620,0
|
|
20230714,132500,283642930,3620,3615,3620,3615,31
|
|
20230714,132400,283530840,3615,3615,3615,3615,0
|
|
20230714,132300,283530840,3615,3615,3615,3615,26
|
|
20230714,132200,283436850,3615,3615,3615,3615,0
|
|
20230714,132100,283436850,3615,3615,3615,3615,27
|
|
20230714,132000,283339245,3615,3615,3615,3615,1
|
|
20230714,131900,283335630,3615,3615,3615,3615,26
|
|
20230714,131800,283241640,3620,3620,3620,3620,11
|
|
20230714,131700,283201820,3615,3615,3615,3615,245
|
|
20230714,131600,282316145,3615,3615,3615,3615,0
|
|
20230714,131500,282316145,3615,3620,3620,3615,781
|
|
20230714,131400,279492360,3620,3620,3620,3620,400
|
|
20230714,131300,278044360,3630,3630,3630,3630,2
|
|
20230714,131200,278037100,3625,3625,3625,3625,0
|
|
20230714,131100,278037100,3625,3620,3625,3620,27
|
|
20230714,131000,277939355,3625,3625,3625,3625,269
|
|
20230714,130900,276964230,3620,3620,3620,3620,137
|
|
20230714,130800,276468290,3615,3615,3615,3615,0
|
|
20230714,130700,276468290,3615,3615,3615,3615,26
|
|
20230714,130600,276374300,3620,3620,3620,3620,5
|
|
20230714,130500,276356200,3615,3615,3620,3615,181
|
|
20230714,130400,275701835,3610,3610,3610,3610,0
|
|
20230714,130300,275701835,3610,3610,3610,3610,45
|
|
20230714,130200,275539385,3610,3610,3610,3610,0
|
|
20230714,130100,275539385,3610,3610,3610,3610,26
|
|
20230714,130000,275445525,3615,3615,3615,3615,0
|
|
20230714,125900,275445525,3615,3615,3615,3615,16
|
|
20230714,125800,275387685,3615,3615,3615,3615,0
|
|
20230714,125700,275387685,3615,3620,3620,3615,28
|
|
20230714,125600,275286460,3615,3615,3615,3615,27
|
|
20230714,125500,275188855,3620,3620,3620,3620,5
|
|
20230714,125400,275170755,3615,3615,3615,3615,0
|
|
20230714,125300,275170755,3615,3615,3615,3615,26
|
|
20230714,125200,275076765,3615,3610,3615,3610,52
|
|
20230714,125100,274888915,3610,3610,3610,3610,0
|
|
20230714,125000,274888915,3610,3610,3610,3610,27
|
|
20230714,124900,274791445,3605,3605,3605,3605,0
|
|
20230714,124800,274791445,3605,3605,3605,3605,0
|
|
20230714,124700,274791445,3605,3605,3605,3605,66
|
|
20230714,124600,274553515,3605,3605,3605,3605,10
|
|
20230714,124500,274517465,3600,3600,3605,3600,106
|
|
20230714,124400,274135815,3605,3600,3605,3600,27
|
|
20230714,124300,274038610,3605,3605,3605,3605,17
|
|
20230714,124200,273977325,3600,3600,3600,3600,21
|
|
20230714,124100,273901725,3600,3605,3605,3600,1070
|
|
20230714,124000,270047010,3605,3605,3605,3605,26
|
|
20230714,123900,269953280,3610,3610,3610,3610,0
|
|
20230714,123800,269953280,3610,3605,3610,3605,28
|
|
20230714,123700,269852330,3605,3605,3605,3605,0
|
|
20230714,123600,269852330,3605,3605,3605,3605,38
|
|
20230714,123500,269715340,3605,3605,3605,3605,0
|
|
20230714,123400,269715340,3605,3610,3610,3605,379
|
|
20230714,123300,268348995,3610,3605,3610,3605,978
|
|
20230714,123200,264819300,3605,3605,3605,3605,26
|
|
20230714,123100,264725570,3605,3605,3605,3605,0
|
|
20230714,123000,264725570,3605,3605,3605,3605,26
|
|
20230714,122900,264631840,3610,3610,3610,3610,10
|
|
20230714,122800,264595740,3610,3605,3610,3605,28
|
|
20230714,122700,264494795,3605,3605,3605,3605,0
|
|
20230714,122600,264494795,3605,3605,3605,3605,27
|
|
20230714,122500,264397460,3610,3610,3610,3610,2
|
|
20230714,122400,264390240,3605,3605,3605,3605,26
|
|
20230714,122300,264296510,3605,3605,3605,3605,98
|
|
20230714,122200,263943220,3600,3600,3600,3600,26
|
|
20230714,122100,263849620,3600,3600,3600,3600,0
|
|
20230714,122000,263849620,3600,3600,3600,3600,49
|
|
20230714,121900,263673220,3600,3605,3605,3600,510
|
|
20230714,121800,261837170,3600,3600,3600,3600,400
|
|
20230714,121700,260397170,3600,3605,3605,3600,430
|
|
20230714,121600,258849020,3605,3605,3605,3605,1
|
|
20230714,121500,258845415,3605,3605,3605,3605,1
|
|
20230714,121400,258841810,3600,3610,3610,3600,275
|
|
20230714,121300,257851185,3610,3605,3610,3605,10
|
|
20230714,121200,257815090,3600,3605,3605,3600,669
|
|
20230714,121100,255406565,3610,3610,3610,3610,42
|
|
20230714,121000,255254945,3600,3605,3605,3600,937
|
|
20230714,120900,251881500,3605,3605,3605,3600,668
|
|
20230714,120800,249473475,3605,3605,3605,3605,401
|
|
20230714,120700,248027870,3605,3605,3605,3605,0
|
|
20230714,120600,248027870,3605,3605,3605,3605,26
|
|
20230714,120500,247934140,3605,3605,3605,3605,0
|
|
20230714,120400,247934140,3605,3605,3605,3605,26
|
|
20230714,120300,247840410,3605,3610,3610,3605,81
|
|
20230714,120200,247548325,3610,3610,3610,3605,112
|
|
20230714,120100,247144140,3610,3610,3610,3610,600
|
|
20230714,120000,244978140,3610,3610,3610,3610,96
|
|
20230714,115900,244631580,3610,3610,3610,3610,0
|
|
20230714,115800,244631580,3610,3615,3615,3610,606
|
|
20230714,115700,242443870,3610,3610,3610,3610,0
|
|
20230714,115600,242443870,3610,3610,3610,3610,26
|
|
20230714,115500,242350010,3610,3610,3610,3610,26
|
|
20230714,115400,242256150,3610,3615,3615,3610,37
|
|
20230714,115300,242122530,3615,3615,3615,3615,10
|
|
20230714,115200,242086380,3610,3610,3610,3610,26
|
|
20230714,115100,241992520,3610,3610,3610,3610,1015
|
|
20230714,115000,238328370,3600,3605,3605,3600,526
|
|
20230714,114900,236433415,3610,3610,3610,3610,285
|
|
20230714,114800,235404565,3610,3610,3610,3610,27
|
|
20230714,114700,235307095,3610,3610,3610,3610,0
|
|
20230714,114600,235307095,3610,3615,3615,3610,47
|
|
20230714,114500,235137320,3615,3610,3615,3610,114
|
|
20230714,114400,234725730,3605,3605,3605,3605,26
|
|
20230714,114300,234632000,3605,3605,3605,3605,32
|
|
20230714,114200,234516640,3605,3605,3605,3605,126
|
|
20230714,114100,234062410,3610,3610,3610,3610,5
|
|
20230714,114000,234044360,3610,3610,3610,3610,0
|
|
20230714,113900,234044360,3610,3610,3610,3610,26
|
|
20230714,113800,233950500,3605,3610,3610,3605,2000
|
|
20230714,113700,226738145,3610,3610,3610,3610,102
|
|
20230714,113600,226369925,3615,3615,3615,3615,275
|
|
20230714,113500,225375800,3620,3620,3620,3620,21
|
|
20230714,113400,225299780,3620,3620,3620,3620,0
|
|
20230714,113300,225299780,3620,3620,3620,3620,27
|
|
20230714,113200,225202040,3625,3625,3625,3625,10
|
|
20230714,113100,225165790,3620,3620,3620,3620,53
|
|
20230714,113000,224973930,3620,3620,3620,3620,0
|
|
20230714,112900,224973930,3620,3620,3620,3620,54
|
|
20230714,112800,224778450,3620,3620,3620,3620,0
|
|
20230714,112700,224778450,3620,3620,3620,3620,26
|
|
20230714,112600,224684330,3620,3620,3620,3620,21
|
|
20230714,112500,224608310,3620,3620,3620,3620,6
|
|
20230714,112400,224586590,3620,3620,3620,3620,19
|
|
20230714,112300,224517810,3620,3620,3620,3615,307
|
|
20230714,112200,223406600,3620,3620,3620,3620,0
|
|
20230714,112100,223406600,3620,3620,3620,3620,52
|
|
20230714,112000,223218360,3625,3625,3625,3625,100
|
|
20230714,111900,222855860,3620,3620,3625,3620,101
|
|
20230714,111800,222489890,3625,3620,3625,3620,2
|
|
20230714,111700,222482645,3620,3620,3620,3620,27
|
|
20230714,111600,222384905,3620,3620,3620,3620,0
|
|
20230714,111500,222384905,3620,3620,3620,3620,26
|
|
20230714,111400,222290785,3625,3620,3625,3620,133
|
|
20230714,111300,221808825,3620,3620,3620,3620,497
|
|
20230714,111200,220009685,3620,3620,3625,3620,88
|
|
20230714,111100,219691100,3620,3620,3620,3620,233
|
|
20230714,111000,218847640,3620,3625,3625,3620,205
|
|
20230714,110900,218105015,3620,3615,3620,3615,735
|
|
20230714,110800,215444440,3615,3615,3615,3615,1
|
|
20230714,110700,215440825,3610,3615,3615,3610,251
|
|
20230714,110600,214534665,3615,3615,3615,3615,26
|
|
20230714,110500,214440675,3610,3610,3610,3610,0
|
|
20230714,110400,214440675,3610,3610,3610,3610,300
|
|
20230714,110300,213357675,3605,3605,3605,3605,126
|
|
20230714,110200,212903445,3605,3605,3605,3605,0
|
|
20230714,110100,212903445,3605,3605,3605,3605,27
|
|
20230714,110000,212806110,3605,3605,3605,3605,19
|
|
20230714,105900,212737615,3605,3605,3605,3605,7
|
|
20230714,105800,212712380,3600,3610,3615,3600,49
|
|
20230714,105700,212535860,3610,3615,3615,3610,40
|
|
20230714,105600,212391360,3615,3605,3615,3605,93
|
|
20230714,105500,212056075,3605,3605,3605,3605,90
|
|
20230714,105400,211731625,3620,3605,3620,3605,618
|
|
20230714,105300,209496240,3605,3600,3605,3600,128
|
|
20230714,105200,209035250,3600,3600,3605,3600,1208
|
|
20230714,105100,204680875,3600,3605,3605,3600,77
|
|
20230714,105000,204403420,3610,3600,3610,3600,91
|
|
20230714,104900,204075810,3620,3605,3620,3600,3551
|
|
20230714,104800,191287175,3615,3610,3615,3610,112
|
|
20230714,104700,190882745,3610,3610,3610,3610,117
|
|
20230714,104600,190460375,3610,3605,3610,3605,91
|
|
20230714,104500,190132315,3610,3605,3615,3605,137
|
|
20230714,104400,189638190,3605,3605,3605,3605,90
|
|
20230714,104300,189313740,3610,3605,3615,3605,102
|
|
20230714,104200,188945965,3610,3605,3610,3605,113
|
|
20230714,104100,188538485,3605,3605,3605,3605,469
|
|
20230714,104000,186847740,3605,3610,3610,3605,1140
|
|
20230714,103900,182732430,3610,3610,3610,3610,142
|
|
20230714,103800,182219810,3610,3610,3610,3610,90
|
|
20230714,103700,181894910,3625,3610,3625,3610,95
|
|
20230714,103600,181551885,3610,3620,3620,3610,3116
|
|
20230714,103500,170291125,3620,3620,3625,3620,116
|
|
20230714,103400,169871105,3620,3620,3620,3620,116
|
|
20230714,103300,169451185,3620,3620,3620,3620,155
|
|
20230714,103200,168890085,3625,3625,3625,3620,52
|
|
20230714,103100,168701715,3625,3625,3625,3625,91
|
|
20230714,103000,168371840,3625,3625,3625,3625,117
|
|
20230714,102900,167947715,3625,3625,3625,3625,140
|
|
20230714,102800,167440215,3625,3625,3625,3625,230
|
|
20230714,102700,166606465,3625,3625,3625,3625,91
|
|
20230714,102600,166276590,3630,3630,3630,3630,10
|
|
20230714,102500,166240290,3625,3625,3625,3625,0
|
|
20230714,102400,166240290,3625,3625,3625,3625,0
|
|
20230714,102300,166240290,3625,3625,3625,3625,65
|
|
20230714,102200,166004665,3625,3625,3625,3620,259
|
|
20230714,102100,165065925,3625,3620,3625,3620,767
|
|
20230714,102000,162288870,3615,3615,3615,3615,26
|
|
20230714,101900,162194880,3615,3615,3615,3615,92
|
|
20230714,101800,161862300,3615,3620,3620,3615,377
|
|
20230714,101700,160499040,3620,3620,3620,3620,111
|
|
20230714,101600,160097220,3615,3615,3620,3615,155
|
|
20230714,101500,159536845,3615,3615,3615,3615,4
|
|
20230714,101400,159522385,3615,3615,3615,3615,0
|
|
20230714,101300,159522385,3615,3615,3615,3615,0
|
|
20230714,101200,159522385,3615,3615,3615,3615,312
|
|
20230714,101100,158394505,3615,3615,3615,3615,0
|
|
20230714,101000,158394505,3615,3615,3615,3615,0
|
|
20230714,100900,158394505,3615,3610,3615,3610,97
|
|
20230714,100800,158043950,3610,3610,3610,3610,30
|
|
20230714,100700,157935650,3610,3610,3610,3610,13
|
|
20230714,100600,157888720,3610,3610,3610,3610,487
|
|
20230714,100500,156130650,3610,3610,3610,3610,0
|
|
20230714,100400,156130650,3610,3615,3615,3610,109
|
|
20230714,100300,155736660,3610,3610,3610,3610,0
|
|
20230714,100200,155736660,3610,3610,3610,3610,930
|
|
20230714,100100,152379360,3610,3615,3615,3610,2000
|
|
20230714,100000,145156605,3620,3620,3620,3620,10
|
|
20230714,095900,145120405,3620,3620,3620,3620,30
|
|
20230714,095800,145011805,3615,3615,3615,3615,0
|
|
20230714,095700,145011805,3615,3615,3615,3615,200
|
|
20230714,095600,144288805,3615,3630,3630,3615,3889
|
|
20230714,095500,130229380,3620,3625,3625,3620,548
|
|
20230714,095400,128245595,3620,3620,3620,3620,0
|
|
20230714,095300,128245595,3620,3630,3630,3620,304
|
|
20230714,095200,127142865,3625,3620,3625,3620,3153
|
|
20230714,095100,115719270,3620,3625,3625,3620,1837
|
|
20230714,095000,109068065,3625,3625,3630,3625,353
|
|
20230714,094900,107788190,3630,3630,3635,3630,137
|
|
20230714,094800,107290875,3630,3630,3635,3625,1057
|
|
20230714,094700,103454465,3630,3635,3635,3630,90
|
|
20230714,094600,103127755,3640,3640,3640,3635,651
|
|
20230714,094500,100761145,3640,3640,3640,3640,38
|
|
20230714,094400,100622825,3640,3645,3645,3640,2938
|
|
20230714,094300,89922590,3645,3650,3650,3645,1529
|
|
20230714,094200,84349240,3650,3655,3655,3650,1604
|
|
20230714,094100,78492235,3655,3660,3660,3655,102
|
|
20230714,094000,78119075,3660,3660,3660,3660,417
|
|
20230714,093900,76592855,3665,3665,3665,3665,977
|
|
20230714,093800,73012150,3670,3670,3670,3670,108
|
|
20230714,093700,72615790,3670,3670,3670,3670,3
|
|
20230714,093600,72604780,3660,3660,3660,3660,0
|
|
20230714,093500,72604780,3660,3660,3660,3660,873
|
|
20230714,093400,69409600,3670,3670,3670,3670,1
|
|
20230714,093300,69405930,3675,3675,3675,3675,0
|
|
20230714,093200,69405930,3675,3675,3675,3675,2
|
|
20230714,093100,69398580,3675,3675,3675,3675,0
|
|
20230714,093000,69398580,3675,3675,3675,3675,30
|
|
20230714,092900,69288330,3675,3675,3675,3675,10
|
|
20230714,092800,69251580,3640,3640,3640,3640,0
|
|
20230714,092700,69251580,3640,3670,3670,3640,5000
|
|
20230714,092600,51008785,3665,3665,3665,3665,500
|
|
20230714,092500,49176285,3670,3670,3670,3670,0
|
|
20230714,092400,49176285,3670,3670,3670,3670,0
|
|
20230714,092300,49176285,3670,3670,3670,3670,135
|
|
20230714,092200,48680835,3670,3670,3670,3670,250
|
|
20230714,092100,47763335,3670,3670,3670,3670,9
|
|
20230714,092000,47730305,3670,3670,3670,3670,0
|
|
20230714,091900,47730305,3670,3670,3670,3670,1
|
|
20230714,091800,47726635,3645,3645,3645,3645,79
|
|
20230714,091700,47438680,3645,3645,3645,3645,50
|
|
20230714,091600,47256430,3645,3650,3650,3645,1057
|
|
20230714,091500,43403115,3650,3650,3650,3650,227
|
|
20230714,091400,42574565,3650,3650,3650,3650,60
|
|
20230714,091300,42355565,3650,3660,3660,3645,187
|
|
20230714,091200,41673425,3660,3660,3660,3660,3
|
|
20230714,091100,41662445,3650,3660,3660,3645,275
|
|
20230714,091000,40660000,3645,3645,3645,3645,110
|
|
20230714,090900,40259050,3640,3655,3655,3640,2001
|
|
20230714,090800,32960000,3650,3655,3655,3650,76
|
|
20230714,090700,32682320,3665,3665,3665,3660,713
|
|
20230714,090600,30072175,3665,3675,3675,3665,1937
|
|
20230714,090500,22970025,3695,3675,3695,3675,178
|
|
20230714,090400,22315315,3700,3700,3700,3700,2000
|
|
20230714,090300,14915315,3700,3685,3700,3670,433
|
|
20230714,090200,13325515,3685,3685,3685,3685,42
|
|
20230714,090100,13170745,3710,3685,3710,3685,38
|
|
20230714,090000,13029835,3675,3670,3675,3670,3549
|