594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185100,314293935,3660,3660,3660,3660,3468
|
|
20230713,185000,314293935,3660,3660,3660,3660,0
|
|
20230713,184900,314293935,3660,3660,3660,3660,0
|
|
20230713,184800,314293935,3660,3660,3660,3660,0
|
|
20230713,184700,314293935,3660,3660,3660,3660,0
|
|
20230713,184600,314293935,3660,3660,3660,3660,0
|
|
20230713,184500,314293935,3660,3660,3660,3660,0
|
|
20230713,184400,314293935,3660,3660,3660,3660,0
|
|
20230713,184300,314293935,3660,3660,3660,3660,0
|
|
20230713,184200,314293935,3660,3660,3660,3660,0
|
|
20230713,184100,314293935,3660,3660,3660,3660,0
|
|
20230713,184000,314293935,3660,3660,3660,3660,0
|
|
20230713,183900,314293935,3660,3660,3660,3660,0
|
|
20230713,183800,314293935,3660,3660,3660,3660,0
|
|
20230713,183700,314293935,3660,3660,3660,3660,0
|
|
20230713,183600,314293935,3660,3660,3660,3660,0
|
|
20230713,183500,314293935,3660,3660,3660,3660,0
|
|
20230713,183400,314293935,3660,3660,3660,3660,0
|
|
20230713,183300,314293935,3660,3660,3660,3660,0
|
|
20230713,183200,314293935,3660,3660,3660,3660,0
|
|
20230713,183100,314293935,3660,3660,3660,3660,0
|
|
20230713,183000,314293935,3660,3660,3660,3660,0
|
|
20230713,182900,314293935,3660,3660,3660,3660,0
|
|
20230713,182800,314293935,3660,3660,3660,3660,0
|
|
20230713,182700,314293935,3660,3660,3660,3660,0
|
|
20230713,182600,314293935,3660,3660,3660,3660,0
|
|
20230713,182500,314293935,3660,3660,3660,3660,0
|
|
20230713,182400,314293935,3660,3660,3660,3660,0
|
|
20230713,182300,314293935,3660,3660,3660,3660,0
|
|
20230713,182200,314293935,3660,3660,3660,3660,0
|
|
20230713,182100,314293935,3660,3660,3660,3660,3468
|
|
20230713,182000,314293935,3660,3660,3660,3660,0
|
|
20230713,181900,314293935,3660,3660,3660,3660,0
|
|
20230713,181800,314293935,3660,3660,3660,3660,0
|
|
20230713,181700,314293935,3660,3660,3660,3660,0
|
|
20230713,181600,314293935,3660,3660,3660,3660,0
|
|
20230713,181500,314293935,3660,3660,3660,3660,0
|
|
20230713,181400,314293935,3660,3660,3660,3660,0
|
|
20230713,181300,314293935,3660,3660,3660,3660,0
|
|
20230713,181200,314293935,3660,3660,3660,3660,0
|
|
20230713,181100,314293935,3660,3660,3660,3660,0
|
|
20230713,181000,314293935,3660,3660,3660,3660,0
|
|
20230713,180900,314293935,3660,3660,3660,3660,0
|
|
20230713,180800,314293935,3660,3660,3660,3660,0
|
|
20230713,180700,314293935,3660,3660,3660,3660,0
|
|
20230713,180600,314293935,3660,3660,3660,3660,0
|
|
20230713,180500,314293935,3660,3660,3660,3660,0
|
|
20230713,180400,314293935,3660,3660,3660,3660,0
|
|
20230713,180300,314293935,3660,3660,3660,3660,0
|
|
20230713,180200,314293935,3660,3660,3660,3660,0
|
|
20230713,180100,314293935,3660,3660,3660,3660,0
|
|
20230713,180000,314293935,3660,3660,3660,3660,0
|
|
20230713,175900,314293935,3660,3660,3660,3660,0
|
|
20230713,175800,314293935,3660,3660,3660,3660,0
|
|
20230713,175700,314293935,3660,3660,3660,3660,0
|
|
20230713,175600,314293935,3660,3660,3660,3660,0
|
|
20230713,175500,314293935,3660,3660,3660,3660,0
|
|
20230713,175400,314293935,3660,3660,3660,3660,0
|
|
20230713,175300,314293935,3660,3660,3660,3660,0
|
|
20230713,175200,314293935,3660,3660,3660,3660,0
|
|
20230713,175100,314293935,3660,3660,3660,3660,3468
|
|
20230713,175000,314293935,3660,3660,3660,3660,0
|
|
20230713,174900,314293935,3660,3660,3660,3660,0
|
|
20230713,174800,314293935,3660,3660,3660,3660,0
|
|
20230713,174700,314293935,3660,3660,3660,3660,0
|
|
20230713,174600,314293935,3660,3660,3660,3660,0
|
|
20230713,174500,314293935,3660,3660,3660,3660,0
|
|
20230713,174400,314293935,3660,3660,3660,3660,0
|
|
20230713,174300,314293935,3660,3660,3660,3660,0
|
|
20230713,174200,314293935,3660,3660,3660,3660,0
|
|
20230713,174100,314293935,3660,3660,3660,3660,0
|
|
20230713,174000,314293935,3660,3660,3660,3660,0
|
|
20230713,173900,314293935,3660,3660,3660,3660,0
|
|
20230713,173800,314293935,3660,3660,3660,3660,0
|
|
20230713,173700,314293935,3660,3660,3660,3660,0
|
|
20230713,173600,314293935,3660,3660,3660,3660,0
|
|
20230713,173500,314293935,3660,3660,3660,3660,0
|
|
20230713,173400,314293935,3660,3660,3660,3660,0
|
|
20230713,173300,314293935,3660,3660,3660,3660,0
|
|
20230713,173200,314293935,3660,3660,3660,3660,0
|
|
20230713,173100,314293935,3660,3660,3660,3660,0
|
|
20230713,173000,314293935,3660,3660,3660,3660,0
|
|
20230713,172900,314293935,3660,3660,3660,3660,0
|
|
20230713,172800,314293935,3660,3660,3660,3660,0
|
|
20230713,172700,314293935,3660,3660,3660,3660,0
|
|
20230713,172600,314293935,3660,3660,3660,3660,0
|
|
20230713,172500,314293935,3660,3660,3660,3660,0
|
|
20230713,172400,314293935,3660,3660,3660,3660,0
|
|
20230713,172300,314293935,3660,3660,3660,3660,0
|
|
20230713,172200,314293935,3660,3660,3660,3660,0
|
|
20230713,172100,314293935,3660,3660,3660,3660,3468
|
|
20230713,172000,314293935,3660,3660,3660,3660,0
|
|
20230713,171900,314293935,3660,3660,3660,3660,0
|
|
20230713,171800,314293935,3660,3660,3660,3660,0
|
|
20230713,171700,314293935,3660,3660,3660,3660,0
|
|
20230713,171600,314293935,3660,3660,3660,3660,0
|
|
20230713,171500,314293935,3660,3660,3660,3660,0
|
|
20230713,171400,314293935,3660,3660,3660,3660,0
|
|
20230713,171300,314293935,3660,3660,3660,3660,0
|
|
20230713,171200,314293935,3660,3660,3660,3660,0
|
|
20230713,171100,314293935,3660,3660,3660,3660,0
|
|
20230713,171000,314293935,3660,3660,3660,3660,0
|
|
20230713,170900,314293935,3660,3660,3660,3660,0
|
|
20230713,170800,314293935,3660,3660,3660,3660,0
|
|
20230713,170700,314293935,3660,3660,3660,3660,0
|
|
20230713,170600,314293935,3660,3660,3660,3660,0
|
|
20230713,170500,314293935,3660,3660,3660,3660,0
|
|
20230713,170400,314293935,3660,3660,3660,3660,0
|
|
20230713,170300,314293935,3660,3660,3660,3660,0
|
|
20230713,170200,314293935,3660,3660,3660,3660,0
|
|
20230713,170100,314293935,3660,3660,3660,3660,0
|
|
20230713,170000,314293935,3660,3660,3660,3660,0
|
|
20230713,165900,314293935,3660,3660,3660,3660,0
|
|
20230713,165800,314293935,3660,3660,3660,3660,0
|
|
20230713,165700,314293935,3660,3660,3660,3660,0
|
|
20230713,165600,314293935,3660,3660,3660,3660,0
|
|
20230713,165500,314293935,3660,3660,3660,3660,0
|
|
20230713,165400,314293935,3660,3660,3660,3660,0
|
|
20230713,165300,314293935,3660,3660,3660,3660,0
|
|
20230713,165200,314293935,3660,3660,3660,3660,0
|
|
20230713,165100,314293935,3660,3660,3660,3660,3468
|
|
20230713,165000,314293935,3660,3660,3660,3660,0
|
|
20230713,164900,314293935,3660,3660,3660,3660,0
|
|
20230713,164800,314293935,3660,3660,3660,3660,0
|
|
20230713,164700,314293935,3660,3660,3660,3660,0
|
|
20230713,164600,314293935,3660,3660,3660,3660,0
|
|
20230713,164500,314293935,3660,3660,3660,3660,0
|
|
20230713,164400,314293935,3660,3660,3660,3660,0
|
|
20230713,164300,314293935,3660,3660,3660,3660,0
|
|
20230713,164200,314293935,3660,3660,3660,3660,0
|
|
20230713,164100,314293935,3660,3660,3660,3660,0
|
|
20230713,164000,314293935,3660,3660,3660,3660,0
|
|
20230713,163900,314293935,3660,3660,3660,3660,0
|
|
20230713,163800,314293935,3660,3660,3660,3660,0
|
|
20230713,163700,314293935,3660,3660,3660,3660,0
|
|
20230713,163600,314293935,3660,3660,3660,3660,0
|
|
20230713,163500,314293935,3660,3660,3660,3660,0
|
|
20230713,163400,314293935,3660,3660,3660,3660,0
|
|
20230713,163300,314293935,3660,3660,3660,3660,0
|
|
20230713,163200,314293935,3660,3660,3660,3660,0
|
|
20230713,163100,314293935,3660,3660,3660,3660,0
|
|
20230713,163000,314293935,3660,3660,3660,3660,0
|
|
20230713,162900,314293935,3660,3660,3660,3660,0
|
|
20230713,162800,314293935,3660,3660,3660,3660,0
|
|
20230713,162700,314293935,3660,3660,3660,3660,0
|
|
20230713,162600,314293935,3660,3660,3660,3660,0
|
|
20230713,162500,314293935,3660,3660,3660,3660,0
|
|
20230713,162400,314293935,3660,3660,3660,3660,0
|
|
20230713,162300,314293935,3660,3660,3660,3660,0
|
|
20230713,162200,314293935,3660,3660,3660,3660,0
|
|
20230713,162100,314293935,3660,3660,3660,3660,3468
|
|
20230713,162000,314293935,3660,3660,3660,3660,0
|
|
20230713,161900,314293935,3660,3660,3660,3660,0
|
|
20230713,161800,314293935,3660,3660,3660,3660,0
|
|
20230713,161700,314293935,3660,3660,3660,3660,0
|
|
20230713,161600,314293935,3660,3660,3660,3660,0
|
|
20230713,161500,314293935,3660,3660,3660,3660,0
|
|
20230713,161400,314293935,3660,3660,3660,3660,0
|
|
20230713,161300,314293935,3660,3660,3660,3660,0
|
|
20230713,161200,314293935,3660,3660,3660,3660,0
|
|
20230713,161100,314293935,3660,3660,3660,3660,0
|
|
20230713,161000,314293935,3660,3660,3660,3660,0
|
|
20230713,160900,314293935,3660,3660,3660,3660,0
|
|
20230713,160800,314293935,3660,3660,3660,3660,0
|
|
20230713,160700,314293935,3660,3660,3660,3660,0
|
|
20230713,160600,314293935,3660,3660,3660,3660,0
|
|
20230713,160500,314293935,3660,3660,3660,3660,0
|
|
20230713,160400,314293935,3660,3660,3660,3660,0
|
|
20230713,160300,314293935,3660,3660,3660,3660,0
|
|
20230713,160200,314293935,3660,3660,3660,3660,0
|
|
20230713,160100,314293935,3660,3660,3660,3660,0
|
|
20230713,160000,314293935,3660,3660,3660,3660,0
|
|
20230713,155900,314293935,3660,3660,3660,3660,0
|
|
20230713,155800,314293935,3660,3660,3660,3660,0
|
|
20230713,155700,314293935,3660,3660,3660,3660,0
|
|
20230713,155600,314293935,3660,3660,3660,3660,0
|
|
20230713,155500,314293935,3660,3660,3660,3660,0
|
|
20230713,155400,314293935,3660,3660,3660,3660,0
|
|
20230713,155300,314293935,3660,3660,3660,3660,0
|
|
20230713,155200,314293935,3660,3660,3660,3660,0
|
|
20230713,155100,314293935,3660,3660,3660,3660,3468
|
|
20230713,155000,314293935,3660,3660,3660,3660,0
|
|
20230713,154900,314293935,3660,3660,3660,3660,0
|
|
20230713,154800,314293935,3660,3660,3660,3660,0
|
|
20230713,154700,314293935,3660,3660,3660,3660,0
|
|
20230713,154600,314293935,3660,3660,3660,3660,0
|
|
20230713,154500,314293935,3660,3660,3660,3660,0
|
|
20230713,154400,314293935,3660,3660,3660,3660,0
|
|
20230713,154300,314293935,3660,3660,3660,3660,0
|
|
20230713,154200,314293935,3660,3660,3660,3660,0
|
|
20230713,154100,314293935,3660,3660,3660,3660,0
|
|
20230713,154000,314293935,3660,3660,3660,3660,0
|
|
20230713,153900,314293935,3660,3660,3660,3660,0
|
|
20230713,153800,314293935,3660,3660,3660,3660,0
|
|
20230713,153700,314293935,3660,3660,3660,3660,0
|
|
20230713,153600,314293935,3660,3660,3660,3660,0
|
|
20230713,153500,314293935,3660,3660,3660,3660,0
|
|
20230713,153400,314293935,3660,3660,3660,3660,0
|
|
20230713,153300,314293935,3660,3660,3660,3660,0
|
|
20230713,153200,314293935,3660,3660,3660,3660,0
|
|
20230713,153100,314293935,3660,3660,3660,3660,0
|
|
20230713,153000,314293935,3660,3660,3660,3660,3468
|
|
20230713,152900,301601055,3675,3675,3675,3675,0
|
|
20230713,152800,301601055,3675,3675,3675,3675,0
|
|
20230713,152700,301601055,3675,3675,3675,3675,0
|
|
20230713,152600,301601055,3675,3675,3675,3675,0
|
|
20230713,152500,301601055,3675,3675,3675,3675,0
|
|
20230713,152400,301601055,3675,3675,3675,3675,0
|
|
20230713,152300,301601055,3675,3675,3675,3675,0
|
|
20230713,152200,301601055,3675,3675,3675,3675,0
|
|
20230713,152100,301601055,3675,3675,3675,3675,0
|
|
20230713,152000,301601055,3675,3675,3675,3675,0
|
|
20230713,151900,301601055,3675,3665,3675,3665,160
|
|
20230713,151800,301014195,3660,3660,3665,3660,592
|
|
20230713,151700,298847435,3660,3660,3660,3660,417
|
|
20230713,151600,297321215,3665,3665,3665,3665,1
|
|
20230713,151500,297317550,3665,3665,3665,3665,128
|
|
20230713,151400,296848430,3665,3665,3665,3665,177
|
|
20230713,151300,296199725,3660,3660,3660,3660,0
|
|
20230713,151200,296199725,3660,3665,3665,3660,133
|
|
20230713,151100,295712290,3655,3655,3655,3655,0
|
|
20230713,151000,295712290,3655,3655,3655,3655,0
|
|
20230713,150900,295712290,3655,3660,3660,3655,1426
|
|
20230713,150800,290495770,3665,3665,3665,3655,1079
|
|
20230713,150700,286544055,3665,3665,3665,3665,11
|
|
20230713,150600,286503740,3660,3660,3660,3660,3
|
|
20230713,150500,286492760,3660,3660,3660,3660,65
|
|
20230713,150400,286254860,3665,3660,3665,3660,403
|
|
20230713,150300,284779860,3660,3660,3660,3660,870
|
|
20230713,150200,281595660,3665,3665,3665,3665,1
|
|
20230713,150100,281591995,3660,3660,3660,3660,1047
|
|
20230713,150000,277759975,3660,3660,3660,3660,5
|
|
20230713,145900,277741675,3665,3665,3665,3665,0
|
|
20230713,145800,277741675,3665,3665,3665,3665,0
|
|
20230713,145700,277741675,3665,3665,3665,3665,0
|
|
20230713,145600,277741675,3665,3660,3665,3660,509
|
|
20230713,145500,275876255,3660,3660,3660,3660,0
|
|
20230713,145400,275876255,3660,3660,3660,3660,13
|
|
20230713,145300,275828675,3660,3665,3665,3660,1689
|
|
20230713,145200,269645555,3665,3665,3665,3665,0
|
|
20230713,145100,269645555,3665,3665,3665,3665,0
|
|
20230713,145000,269645555,3665,3665,3665,3665,0
|
|
20230713,144900,269645555,3665,3665,3665,3665,0
|
|
20230713,144800,269645555,3665,3665,3665,3665,0
|
|
20230713,144700,269645555,3665,3665,3665,3665,0
|
|
20230713,144600,269645555,3665,3665,3665,3665,480
|
|
20230713,144500,267886355,3665,3665,3665,3665,400
|
|
20230713,144400,266420355,3665,3665,3665,3665,0
|
|
20230713,144300,266420355,3665,3665,3665,3665,0
|
|
20230713,144200,266420355,3665,3665,3665,3665,130
|
|
20230713,144100,265943905,3675,3675,3675,3675,0
|
|
20230713,144000,265943905,3675,3675,3675,3675,10
|
|
20230713,143900,265907155,3665,3665,3665,3665,227
|
|
20230713,143800,265075200,3665,3665,3665,3665,0
|
|
20230713,143700,265075200,3665,3665,3665,3665,273
|
|
20230713,143600,264074655,3665,3665,3665,3665,427
|
|
20230713,143500,262509700,3670,3670,3670,3670,2
|
|
20230713,143400,262502360,3665,3665,3665,3665,0
|
|
20230713,143300,262502360,3665,3665,3665,3665,0
|
|
20230713,143200,262502360,3665,3665,3665,3665,6
|
|
20230713,143100,262480370,3665,3665,3665,3665,0
|
|
20230713,143000,262480370,3665,3665,3665,3665,0
|
|
20230713,142900,262480370,3665,3665,3665,3665,0
|
|
20230713,142800,262480370,3665,3665,3665,3665,0
|
|
20230713,142700,262480370,3665,3670,3670,3665,397
|
|
20230713,142600,261024365,3670,3670,3670,3670,0
|
|
20230713,142500,261024365,3670,3670,3670,3670,0
|
|
20230713,142400,261024365,3670,3670,3670,3670,6
|
|
20230713,142300,261002345,3670,3670,3670,3670,1
|
|
20230713,142200,260998675,3675,3675,3675,3675,0
|
|
20230713,142100,260998675,3675,3675,3675,3675,0
|
|
20230713,142000,260998675,3675,3675,3675,3675,2
|
|
20230713,141900,260991325,3675,3675,3675,3675,5
|
|
20230713,141800,260972950,3675,3675,3675,3675,0
|
|
20230713,141700,260972950,3675,3675,3675,3675,17
|
|
20230713,141600,260910475,3660,3660,3660,3660,0
|
|
20230713,141500,260910475,3660,3660,3660,3660,138
|
|
20230713,141400,260405395,3660,3660,3660,3660,0
|
|
20230713,141300,260405395,3660,3660,3660,3660,0
|
|
20230713,141200,260405395,3660,3660,3660,3660,0
|
|
20230713,141100,260405395,3660,3660,3660,3660,0
|
|
20230713,141000,260405395,3660,3660,3660,3660,0
|
|
20230713,140900,260405395,3660,3660,3660,3660,0
|
|
20230713,140800,260405395,3660,3660,3660,3660,5
|
|
20230713,140700,260387095,3665,3665,3665,3665,0
|
|
20230713,140600,260387095,3665,3665,3665,3665,500
|
|
20230713,140500,258554595,3675,3675,3675,3675,100
|
|
20230713,140400,258187095,3675,3675,3675,3675,0
|
|
20230713,140300,258187095,3675,3665,3675,3665,2
|
|
20230713,140200,258179755,3675,3675,3675,3675,16
|
|
20230713,140100,258120955,3660,3660,3660,3660,0
|
|
20230713,140000,258120955,3660,3660,3660,3660,0
|
|
20230713,135900,258120955,3660,3660,3660,3660,0
|
|
20230713,135800,258120955,3660,3660,3660,3660,0
|
|
20230713,135700,258120955,3660,3660,3660,3660,1192
|
|
20230713,135600,253758235,3660,3660,3660,3660,0
|
|
20230713,135500,253758235,3660,3660,3660,3660,0
|
|
20230713,135400,253758235,3660,3660,3660,3660,0
|
|
20230713,135300,253758235,3660,3660,3660,3660,0
|
|
20230713,135200,253758235,3660,3660,3660,3660,6
|
|
20230713,135100,253736275,3660,3660,3660,3660,0
|
|
20230713,135000,253736275,3660,3660,3660,3660,0
|
|
20230713,134900,253736275,3660,3660,3660,3660,160
|
|
20230713,134800,253150675,3660,3660,3660,3660,0
|
|
20230713,134700,253150675,3660,3660,3660,3660,0
|
|
20230713,134600,253150675,3660,3660,3660,3660,0
|
|
20230713,134500,253150675,3660,3660,3660,3660,0
|
|
20230713,134400,253150675,3660,3660,3660,3660,493
|
|
20230713,134300,251346295,3660,3660,3660,3660,0
|
|
20230713,134200,251346295,3660,3660,3660,3660,0
|
|
20230713,134100,251346295,3660,3660,3660,3660,0
|
|
20230713,134000,251346295,3660,3660,3660,3660,0
|
|
20230713,133900,251346295,3660,3660,3660,3660,0
|
|
20230713,133800,251346295,3660,3660,3660,3660,13
|
|
20230713,133700,251298715,3660,3660,3660,3660,100
|
|
20230713,133600,250932715,3655,3670,3670,3655,1200
|
|
20230713,133500,246541620,3670,3670,3670,3670,0
|
|
20230713,133400,246541620,3670,3670,3670,3670,11
|
|
20230713,133300,246501250,3670,3670,3670,3670,200
|
|
20230713,133200,245767250,3675,3675,3675,3675,0
|
|
20230713,133100,245767250,3675,3670,3675,3670,562
|
|
20230713,133000,243702030,3675,3675,3675,3675,0
|
|
20230713,132900,243702030,3675,3675,3675,3675,0
|
|
20230713,132800,243702030,3675,3675,3675,3675,0
|
|
20230713,132700,243702030,3675,3675,3675,3675,6
|
|
20230713,132600,243679980,3670,3670,3670,3670,0
|
|
20230713,132500,243679980,3670,3670,3670,3670,9
|
|
20230713,132400,243646950,3665,3665,3665,3665,1
|
|
20230713,132300,243643285,3670,3670,3670,3670,1
|
|
20230713,132200,243639615,3670,3670,3670,3670,0
|
|
20230713,132100,243639615,3670,3660,3670,3660,301
|
|
20230713,132000,242537945,3670,3670,3670,3670,0
|
|
20230713,131900,242537945,3670,3665,3670,3665,4596
|
|
20230713,131800,225671990,3665,3665,3665,3665,4
|
|
20230713,131700,225657330,3660,3660,3660,3660,0
|
|
20230713,131600,225657330,3660,3660,3660,3660,249
|
|
20230713,131500,224745990,3660,3660,3660,3660,0
|
|
20230713,131400,224745990,3660,3660,3660,3660,231
|
|
20230713,131300,223900530,3660,3660,3660,3660,567
|
|
20230713,131200,221825310,3660,3660,3660,3660,114
|
|
20230713,131100,221408070,3660,3660,3660,3660,300
|
|
20230713,131000,220310070,3660,3660,3660,3660,28
|
|
20230713,130900,220207590,3660,3665,3665,3660,148
|
|
20230713,130800,219665180,3660,3660,3660,3660,0
|
|
20230713,130700,219665180,3660,3660,3660,3660,0
|
|
20230713,130600,219665180,3660,3660,3660,3660,0
|
|
20230713,130500,219665180,3660,3660,3660,3660,300
|
|
20230713,130400,218567180,3660,3660,3660,3660,1203
|
|
20230713,130300,214164200,3655,3655,3655,3655,0
|
|
20230713,130200,214164200,3655,3655,3655,3655,0
|
|
20230713,130100,214164200,3655,3655,3655,3655,378
|
|
20230713,130000,212782610,3660,3660,3660,3660,1476
|
|
20230713,125900,207380450,3660,3660,3660,3660,420
|
|
20230713,125800,205843250,3665,3665,3665,3665,40
|
|
20230713,125700,205696650,3665,3665,3665,3665,0
|
|
20230713,125600,205696650,3665,3665,3665,3665,300
|
|
20230713,125500,204597150,3665,3665,3665,3665,0
|
|
20230713,125400,204597150,3665,3665,3665,3665,300
|
|
20230713,125300,203497650,3660,3660,3660,3660,0
|
|
20230713,125200,203497650,3660,3660,3660,3660,0
|
|
20230713,125100,203497650,3660,3660,3660,3660,0
|
|
20230713,125000,203497650,3660,3660,3660,3660,65
|
|
20230713,124900,203259750,3665,3665,3665,3665,5
|
|
20230713,124800,203241425,3665,3665,3665,3665,0
|
|
20230713,124700,203241425,3665,3665,3665,3665,0
|
|
20230713,124600,203241425,3665,3665,3665,3665,0
|
|
20230713,124500,203241425,3665,3665,3665,3665,0
|
|
20230713,124400,203241425,3665,3665,3665,3665,136
|
|
20230713,124300,202742985,3665,3665,3665,3665,592
|
|
20230713,124200,200573305,3665,3670,3670,3665,301
|
|
20230713,124100,199470135,3665,3665,3665,3665,17
|
|
20230713,124000,199407830,3665,3665,3665,3665,101
|
|
20230713,123900,199037665,3665,3665,3665,3665,0
|
|
20230713,123800,199037665,3665,3665,3665,3665,0
|
|
20230713,123700,199037665,3665,3665,3665,3665,0
|
|
20230713,123600,199037665,3665,3665,3670,3665,216
|
|
20230713,123500,198246020,3670,3670,3670,3670,0
|
|
20230713,123400,198246020,3670,3670,3670,3670,0
|
|
20230713,123300,198246020,3670,3670,3670,3670,0
|
|
20230713,123200,198246020,3670,3665,3670,3665,167
|
|
20230713,123100,197633410,3665,3665,3665,3665,174
|
|
20230713,123000,196995700,3665,3665,3665,3665,55
|
|
20230713,122900,196794125,3660,3660,3660,3660,600
|
|
20230713,122800,194598125,3660,3660,3660,3660,0
|
|
20230713,122700,194598125,3660,3660,3660,3660,0
|
|
20230713,122600,194598125,3660,3660,3660,3660,33
|
|
20230713,122500,194477345,3660,3660,3660,3660,0
|
|
20230713,122400,194477345,3660,3660,3660,3660,200
|
|
20230713,122300,193745345,3665,3665,3665,3665,0
|
|
20230713,122200,193745345,3665,3665,3665,3665,0
|
|
20230713,122100,193745345,3665,3665,3665,3665,0
|
|
20230713,122000,193745345,3665,3665,3665,3665,0
|
|
20230713,121900,193745345,3665,3665,3665,3665,81
|
|
20230713,121800,193448480,3665,3665,3665,3665,100
|
|
20230713,121700,193081980,3665,3665,3665,3665,0
|
|
20230713,121600,193081980,3665,3670,3670,3665,279
|
|
20230713,121500,192059425,3670,3670,3670,3670,0
|
|
20230713,121400,192059425,3670,3670,3670,3670,0
|
|
20230713,121300,192059425,3670,3670,3670,3670,0
|
|
20230713,121200,192059425,3670,3670,3670,3670,1
|
|
20230713,121100,192055755,3665,3665,3665,3665,240
|
|
20230713,121000,191176155,3665,3665,3665,3665,1
|
|
20230713,120900,191172490,3665,3665,3665,3665,1
|
|
20230713,120800,191168825,3660,3660,3660,3660,1201
|
|
20230713,120700,186773165,3665,3665,3665,3665,5
|
|
20230713,120600,186754840,3665,3655,3670,3655,901
|
|
20230713,120500,183456670,3655,3660,3660,3655,154
|
|
20230713,120400,182893090,3660,3660,3660,3660,100
|
|
20230713,120300,182527090,3665,3665,3665,3665,10
|
|
20230713,120200,182490440,3670,3670,3670,3670,0
|
|
20230713,120100,182490440,3670,3670,3670,3670,0
|
|
20230713,120000,182490440,3670,3670,3670,3670,1
|
|
20230713,115900,182486770,3660,3660,3660,3660,0
|
|
20230713,115800,182486770,3660,3660,3660,3660,0
|
|
20230713,115700,182486770,3660,3660,3660,3660,0
|
|
20230713,115600,182486770,3660,3660,3660,3660,0
|
|
20230713,115500,182486770,3660,3660,3660,3660,0
|
|
20230713,115400,182486770,3660,3660,3660,3660,0
|
|
20230713,115300,182486770,3660,3660,3660,3660,100
|
|
20230713,115200,182120770,3670,3660,3670,3660,665
|
|
20230713,115100,179686860,3655,3655,3655,3655,0
|
|
20230713,115000,179686860,3655,3655,3655,3655,0
|
|
20230713,114900,179686860,3655,3655,3655,3655,0
|
|
20230713,114800,179686860,3655,3655,3655,3655,38
|
|
20230713,114700,179547970,3660,3660,3660,3660,2
|
|
20230713,114600,179540650,3660,3660,3660,3660,79
|
|
20230713,114500,179251510,3660,3660,3660,3660,0
|
|
20230713,114400,179251510,3660,3660,3660,3660,0
|
|
20230713,114300,179251510,3660,3660,3660,3660,0
|
|
20230713,114200,179251510,3660,3660,3660,3660,0
|
|
20230713,114100,179251510,3660,3660,3660,3660,50
|
|
20230713,114000,179068510,3660,3665,3665,3660,119
|
|
20230713,113900,178632630,3665,3665,3665,3665,0
|
|
20230713,113800,178632630,3665,3665,3665,3665,0
|
|
20230713,113700,178632630,3665,3665,3665,3665,19
|
|
20230713,113600,178562995,3665,3665,3665,3665,127
|
|
20230713,113500,178097540,3665,3665,3665,3665,0
|
|
20230713,113400,178097540,3665,3665,3665,3665,32
|
|
20230713,113300,177980260,3670,3665,3670,3665,23
|
|
20230713,113200,177895950,3665,3665,3665,3665,0
|
|
20230713,113100,177895950,3665,3665,3665,3665,0
|
|
20230713,113000,177895950,3665,3665,3665,3665,15
|
|
20230713,112900,177840975,3665,3665,3665,3665,85
|
|
20230713,112800,177529450,3665,3665,3665,3665,27
|
|
20230713,112700,177430495,3655,3655,3655,3655,0
|
|
20230713,112600,177430495,3655,3655,3655,3655,0
|
|
20230713,112500,177430495,3655,3655,3655,3655,10
|
|
20230713,112400,177393945,3660,3660,3660,3660,3
|
|
20230713,112300,177382965,3665,3665,3665,3665,131
|
|
20230713,112200,176902850,3665,3665,3665,3665,1
|
|
20230713,112100,176899185,3665,3665,3665,3665,9
|
|
20230713,112000,176866200,3665,3665,3665,3665,11
|
|
20230713,111900,176825885,3665,3665,3665,3665,447
|
|
20230713,111800,175187630,3665,3665,3665,3665,0
|
|
20230713,111700,175187630,3665,3665,3665,3665,600
|
|
20230713,111600,172988630,3660,3660,3660,3660,4334
|
|
20230713,111500,157126190,3660,3660,3660,3660,0
|
|
20230713,111400,157126190,3660,3660,3660,3660,50
|
|
20230713,111300,156943190,3660,3660,3660,3660,0
|
|
20230713,111200,156943190,3660,3660,3660,3660,1
|
|
20230713,111100,156939530,3660,3660,3660,3660,0
|
|
20230713,111000,156939530,3660,3660,3660,3660,0
|
|
20230713,110900,156939530,3660,3660,3660,3660,0
|
|
20230713,110800,156939530,3660,3660,3660,3660,0
|
|
20230713,110700,156939530,3660,3660,3660,3660,313
|
|
20230713,110600,155793950,3655,3655,3655,3655,69
|
|
20230713,110500,155541755,3655,3655,3655,3655,0
|
|
20230713,110400,155541755,3655,3655,3655,3655,0
|
|
20230713,110300,155541755,3655,3660,3660,3655,60
|
|
20230713,110200,155322450,3655,3655,3655,3655,0
|
|
20230713,110100,155322450,3655,3655,3655,3655,0
|
|
20230713,110000,155322450,3655,3655,3655,3655,0
|
|
20230713,105900,155322450,3655,3660,3660,3655,807
|
|
20230713,105800,152372860,3655,3655,3655,3655,0
|
|
20230713,105700,152372860,3655,3655,3655,3655,0
|
|
20230713,105600,152372860,3655,3660,3660,3655,200
|
|
20230713,105500,151641155,3660,3660,3660,3660,465
|
|
20230713,105400,149939255,3660,3660,3660,3660,0
|
|
20230713,105300,149939255,3660,3660,3660,3660,0
|
|
20230713,105200,149939255,3660,3660,3660,3660,400
|
|
20230713,105100,148475255,3660,3660,3660,3660,315
|
|
20230713,105000,147322355,3660,3660,3660,3660,14
|
|
20230713,104900,147271115,3660,3660,3660,3660,0
|
|
20230713,104800,147271115,3660,3660,3660,3660,1750
|
|
20230713,104700,140866115,3660,3660,3660,3660,0
|
|
20230713,104600,140866115,3660,3660,3660,3660,0
|
|
20230713,104500,140866115,3660,3660,3660,3660,100
|
|
20230713,104400,140500115,3660,3660,3660,3660,661
|
|
20230713,104300,138080855,3655,3655,3655,3655,42
|
|
20230713,104200,137927345,3655,3655,3655,3655,100
|
|
20230713,104100,137561845,3655,3655,3655,3655,0
|
|
20230713,104000,137561845,3655,3655,3655,3655,70
|
|
20230713,103900,137305995,3655,3655,3655,3655,0
|
|
20230713,103800,137305995,3655,3660,3660,3655,1328
|
|
20230713,103700,132446015,3670,3670,3670,3670,29
|
|
20230713,103600,132339585,3670,3670,3670,3670,22
|
|
20230713,103500,132258845,3670,3670,3670,3670,58
|
|
20230713,103400,132045985,3670,3670,3670,3670,149
|
|
20230713,103300,131499155,3670,3670,3670,3670,24
|
|
20230713,103200,131411075,3670,3670,3670,3670,24
|
|
20230713,103100,131322995,3670,3670,3670,3670,33
|
|
20230713,103000,131201885,3660,3660,3660,3660,765
|
|
20230713,102900,128401985,3660,3660,3660,3660,0
|
|
20230713,102800,128401985,3660,3660,3660,3660,0
|
|
20230713,102700,128401985,3660,3660,3660,3660,0
|
|
20230713,102600,128401985,3660,3665,3665,3660,574
|
|
20230713,102500,126301125,3675,3675,3675,3675,0
|
|
20230713,102400,126301125,3675,3675,3675,3675,0
|
|
20230713,102300,126301125,3675,3675,3675,3675,0
|
|
20230713,102200,126301125,3675,3675,3675,3675,1000
|
|
20230713,102100,122626125,3675,3675,3675,3675,0
|
|
20230713,102000,122626125,3675,3675,3675,3675,0
|
|
20230713,101900,122626125,3675,3675,3675,3675,0
|
|
20230713,101800,122626125,3675,3675,3675,3675,0
|
|
20230713,101700,122626125,3675,3675,3675,3675,0
|
|
20230713,101600,122626125,3675,3675,3675,3675,133
|
|
20230713,101500,122137350,3680,3680,3680,3680,1
|
|
20230713,101400,122133670,3660,3660,3660,3660,0
|
|
20230713,101300,122133670,3660,3660,3660,3660,0
|
|
20230713,101200,122133670,3660,3675,3675,3660,233
|
|
20230713,101100,121277865,3675,3675,3675,3675,0
|
|
20230713,101000,121277865,3675,3675,3675,3675,0
|
|
20230713,100900,121277865,3675,3675,3675,3675,34
|
|
20230713,100800,121152915,3675,3675,3675,3675,0
|
|
20230713,100700,121152915,3675,3675,3675,3675,1
|
|
20230713,100600,121149240,3675,3675,3675,3675,0
|
|
20230713,100500,121149240,3675,3675,3680,3675,562
|
|
20230713,100400,119081280,3670,3670,3670,3670,0
|
|
20230713,100300,119081280,3670,3660,3670,3660,688
|
|
20230713,100200,116561570,3645,3655,3655,3645,400
|
|
20230713,100100,115103490,3650,3650,3650,3650,1
|
|
20230713,100000,115099840,3645,3655,3655,3645,198
|
|
20230713,095900,114378065,3645,3645,3645,3645,0
|
|
20230713,095800,114378065,3645,3645,3645,3645,0
|
|
20230713,095700,114378065,3645,3645,3645,3645,0
|
|
20230713,095600,114378065,3645,3645,3645,3645,0
|
|
20230713,095500,114378065,3645,3645,3645,3645,0
|
|
20230713,095400,114378065,3645,3645,3645,3645,0
|
|
20230713,095300,114378065,3645,3645,3645,3645,0
|
|
20230713,095200,114378065,3645,3645,3645,3645,201
|
|
20230713,095100,113645420,3640,3640,3640,3640,1
|
|
20230713,095000,113641780,3640,3640,3640,3640,0
|
|
20230713,094900,113641780,3640,3640,3640,3640,1415
|
|
20230713,094800,108491180,3640,3655,3665,3640,1816
|
|
20230713,094700,101871295,3665,3660,3665,3660,358
|
|
20230713,094600,100560995,3665,3665,3665,3665,62
|
|
20230713,094500,100333765,3665,3665,3665,3665,0
|
|
20230713,094400,100333765,3665,3665,3665,3665,29
|
|
20230713,094300,100227480,3665,3665,3665,3665,0
|
|
20230713,094200,100227480,3665,3665,3665,3665,291
|
|
20230713,094100,99160965,3665,3665,3665,3665,0
|
|
20230713,094000,99160965,3665,3665,3665,3665,0
|
|
20230713,093900,99160965,3665,3665,3665,3665,10
|
|
20230713,093800,99124315,3665,3665,3665,3665,402
|
|
20230713,093700,97650985,3670,3670,3670,3670,0
|
|
20230713,093600,97650985,3670,3670,3675,3670,841
|
|
20230713,093500,94564490,3670,3675,3675,3670,212
|
|
20230713,093400,93786265,3675,3680,3680,3675,58
|
|
20230713,093300,93573105,3675,3675,3675,3675,100
|
|
20230713,093200,93205605,3680,3680,3680,3680,0
|
|
20230713,093100,93205605,3680,3670,3680,3670,132
|
|
20230713,093000,92721145,3670,3675,3675,3670,555
|
|
20230713,092900,90682785,3680,3680,3680,3680,2
|
|
20230713,092800,90675425,3685,3685,3685,3685,1426
|
|
20230713,092700,85420615,3695,3695,3695,3695,0
|
|
20230713,092600,85420615,3695,3695,3695,3695,452
|
|
20230713,092500,83750475,3695,3695,3695,3695,0
|
|
20230713,092400,83750475,3695,3695,3695,3695,50
|
|
20230713,092300,83565725,3695,3695,3695,3695,0
|
|
20230713,092200,83565725,3695,3695,3695,3695,100
|
|
20230713,092100,83196225,3690,3690,3690,3690,100
|
|
20230713,092000,82827225,3690,3690,3690,3690,200
|
|
20230713,091900,82089225,3690,3695,3695,3690,1005
|
|
20230713,091800,78375755,3700,3700,3700,3700,0
|
|
20230713,091700,78375755,3700,3690,3700,3690,304
|
|
20230713,091600,77253075,3690,3690,3690,3690,100
|
|
20230713,091500,76884075,3685,3685,3685,3685,0
|
|
20230713,091400,76884075,3685,3670,3685,3670,100
|
|
20230713,091300,76516420,3665,3665,3665,3665,273
|
|
20230713,091200,75515875,3665,3665,3665,3665,31
|
|
20230713,091100,75402260,3665,3665,3665,3665,136
|
|
20230713,091000,74903820,3665,3665,3665,3665,45
|
|
20230713,090900,74738895,3650,3645,3650,3635,550
|
|
20230713,090800,72737460,3650,3650,3650,3650,69
|
|
20230713,090700,72485610,3650,3650,3650,3650,351
|
|
20230713,090600,71204460,3645,3645,3645,3645,305
|
|
20230713,090500,70092735,3650,3650,3650,3650,381
|
|
20230713,090400,68702085,3650,3655,3670,3650,2148
|
|
20230713,090300,60861820,3650,3655,3655,3650,3399
|
|
20230713,090200,48438965,3650,3655,3665,3650,6196
|
|
20230713,090100,25822835,3670,3670,3670,3670,110
|
|
20230713,090000,25419135,3680,3685,3685,3660,6934
|