619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191600,327605285,3600,3600,3600,3600,4799
|
|
20230713,191500,327605285,3600,3600,3600,3600,0
|
|
20230713,191400,327605285,3600,3600,3600,3600,0
|
|
20230713,191300,327605285,3600,3600,3600,3600,0
|
|
20230713,191200,327605285,3600,3600,3600,3600,0
|
|
20230713,191100,327605285,3600,3600,3600,3600,0
|
|
20230713,191000,327605285,3600,3600,3600,3600,0
|
|
20230713,190900,327605285,3600,3600,3600,3600,0
|
|
20230713,190800,327605285,3600,3600,3600,3600,0
|
|
20230713,190700,327605285,3600,3600,3600,3600,0
|
|
20230713,190600,327605285,3600,3600,3600,3600,0
|
|
20230713,190500,327605285,3600,3600,3600,3600,0
|
|
20230713,190400,327605285,3600,3600,3600,3600,0
|
|
20230713,190300,327605285,3600,3600,3600,3600,0
|
|
20230713,190200,327605285,3600,3600,3600,3600,0
|
|
20230713,190100,327605285,3600,3600,3600,3600,0
|
|
20230713,190000,327605285,3600,3600,3600,3600,0
|
|
20230713,185900,327605285,3600,3600,3600,3600,0
|
|
20230713,185800,327605285,3600,3600,3600,3600,0
|
|
20230713,185700,327605285,3600,3600,3600,3600,0
|
|
20230713,185600,327605285,3600,3600,3600,3600,0
|
|
20230713,185500,327605285,3600,3600,3600,3600,0
|
|
20230713,185400,327605285,3600,3600,3600,3600,0
|
|
20230713,185300,327605285,3600,3600,3600,3600,0
|
|
20230713,185200,327605285,3600,3600,3600,3600,0
|
|
20230713,185100,327605285,3600,3600,3600,3600,0
|
|
20230713,185000,327605285,3600,3600,3600,3600,0
|
|
20230713,184900,327605285,3600,3600,3600,3600,0
|
|
20230713,184800,327605285,3600,3600,3600,3600,0
|
|
20230713,184700,327605285,3600,3600,3600,3600,0
|
|
20230713,184600,327605285,3600,3600,3600,3600,4799
|
|
20230713,184500,327605285,3600,3600,3600,3600,0
|
|
20230713,184400,327605285,3600,3600,3600,3600,0
|
|
20230713,184300,327605285,3600,3600,3600,3600,0
|
|
20230713,184200,327605285,3600,3600,3600,3600,0
|
|
20230713,184100,327605285,3600,3600,3600,3600,0
|
|
20230713,184000,327605285,3600,3600,3600,3600,0
|
|
20230713,183900,327605285,3600,3600,3600,3600,0
|
|
20230713,183800,327605285,3600,3600,3600,3600,0
|
|
20230713,183700,327605285,3600,3600,3600,3600,0
|
|
20230713,183600,327605285,3600,3600,3600,3600,0
|
|
20230713,183500,327605285,3600,3600,3600,3600,0
|
|
20230713,183400,327605285,3600,3600,3600,3600,0
|
|
20230713,183300,327605285,3600,3600,3600,3600,0
|
|
20230713,183200,327605285,3600,3600,3600,3600,0
|
|
20230713,183100,327605285,3600,3600,3600,3600,0
|
|
20230713,183000,327605285,3600,3600,3600,3600,0
|
|
20230713,182900,327605285,3600,3600,3600,3600,0
|
|
20230713,182800,327605285,3600,3600,3600,3600,0
|
|
20230713,182700,327605285,3600,3600,3600,3600,0
|
|
20230713,182600,327605285,3600,3600,3600,3600,0
|
|
20230713,182500,327605285,3600,3600,3600,3600,0
|
|
20230713,182400,327605285,3600,3600,3600,3600,0
|
|
20230713,182300,327605285,3600,3600,3600,3600,0
|
|
20230713,182200,327605285,3600,3600,3600,3600,0
|
|
20230713,182100,327605285,3600,3600,3600,3600,0
|
|
20230713,182000,327605285,3600,3600,3600,3600,0
|
|
20230713,181900,327605285,3600,3600,3600,3600,0
|
|
20230713,181800,327605285,3600,3600,3600,3600,0
|
|
20230713,181700,327605285,3600,3600,3600,3600,0
|
|
20230713,181600,327605285,3600,3600,3600,3600,4799
|
|
20230713,181500,327605285,3600,3600,3600,3600,0
|
|
20230713,181400,327605285,3600,3600,3600,3600,0
|
|
20230713,181300,327605285,3600,3600,3600,3600,0
|
|
20230713,181200,327605285,3600,3600,3600,3600,0
|
|
20230713,181100,327605285,3600,3600,3600,3600,0
|
|
20230713,181000,327605285,3600,3600,3600,3600,0
|
|
20230713,180900,327605285,3600,3600,3600,3600,0
|
|
20230713,180800,327605285,3600,3600,3600,3600,0
|
|
20230713,180700,327605285,3600,3600,3600,3600,0
|
|
20230713,180600,327605285,3600,3600,3600,3600,0
|
|
20230713,180500,327605285,3600,3600,3600,3600,0
|
|
20230713,180400,327605285,3600,3600,3600,3600,0
|
|
20230713,180300,327605285,3600,3600,3600,3600,0
|
|
20230713,180200,327605285,3600,3600,3600,3600,0
|
|
20230713,180100,327605285,3600,3600,3600,3600,0
|
|
20230713,180000,327605285,3600,3600,3600,3600,0
|
|
20230713,175900,327605285,3600,3600,3600,3600,0
|
|
20230713,175800,327605285,3600,3600,3600,3600,0
|
|
20230713,175700,327605285,3600,3600,3600,3600,0
|
|
20230713,175600,327605285,3600,3600,3600,3600,0
|
|
20230713,175500,327605285,3600,3600,3600,3600,0
|
|
20230713,175400,327605285,3600,3600,3600,3600,0
|
|
20230713,175300,327605285,3600,3600,3600,3600,0
|
|
20230713,175200,327605285,3600,3600,3600,3600,0
|
|
20230713,175100,327605285,3600,3600,3600,3600,0
|
|
20230713,175000,327605285,3600,3600,3600,3600,0
|
|
20230713,174900,327605285,3600,3600,3600,3600,0
|
|
20230713,174800,327605285,3600,3600,3600,3600,0
|
|
20230713,174700,327605285,3600,3600,3600,3600,0
|
|
20230713,174600,327605285,3600,3600,3600,3600,4799
|
|
20230713,174500,327605285,3600,3600,3600,3600,0
|
|
20230713,174400,327605285,3600,3600,3600,3600,0
|
|
20230713,174300,327605285,3600,3600,3600,3600,0
|
|
20230713,174200,327605285,3600,3600,3600,3600,0
|
|
20230713,174100,327605285,3600,3600,3600,3600,0
|
|
20230713,174000,327605285,3600,3600,3600,3600,0
|
|
20230713,173900,327605285,3600,3600,3600,3600,0
|
|
20230713,173800,327605285,3600,3600,3600,3600,0
|
|
20230713,173700,327605285,3600,3600,3600,3600,0
|
|
20230713,173600,327605285,3600,3600,3600,3600,0
|
|
20230713,173500,327605285,3600,3600,3600,3600,0
|
|
20230713,173400,327605285,3600,3600,3600,3600,0
|
|
20230713,173300,327605285,3600,3600,3600,3600,0
|
|
20230713,173200,327605285,3600,3600,3600,3600,0
|
|
20230713,173100,327605285,3600,3600,3600,3600,0
|
|
20230713,173000,327605285,3600,3600,3600,3600,0
|
|
20230713,172900,327605285,3600,3600,3600,3600,0
|
|
20230713,172800,327605285,3600,3600,3600,3600,0
|
|
20230713,172700,327605285,3600,3600,3600,3600,0
|
|
20230713,172600,327605285,3600,3600,3600,3600,0
|
|
20230713,172500,327605285,3600,3600,3600,3600,0
|
|
20230713,172400,327605285,3600,3600,3600,3600,0
|
|
20230713,172300,327605285,3600,3600,3600,3600,0
|
|
20230713,172200,327605285,3600,3600,3600,3600,0
|
|
20230713,172100,327605285,3600,3600,3600,3600,0
|
|
20230713,172000,327605285,3600,3600,3600,3600,0
|
|
20230713,171900,327605285,3600,3600,3600,3600,0
|
|
20230713,171800,327605285,3600,3600,3600,3600,0
|
|
20230713,171700,327605285,3600,3600,3600,3600,0
|
|
20230713,171600,327605285,3600,3600,3600,3600,4799
|
|
20230713,171500,327605285,3600,3600,3600,3600,0
|
|
20230713,171400,327605285,3600,3600,3600,3600,0
|
|
20230713,171300,327605285,3600,3600,3600,3600,0
|
|
20230713,171200,327605285,3600,3600,3600,3600,0
|
|
20230713,171100,327605285,3600,3600,3600,3600,0
|
|
20230713,171000,327605285,3600,3600,3600,3600,0
|
|
20230713,170900,327605285,3600,3600,3600,3600,0
|
|
20230713,170800,327605285,3600,3600,3600,3600,0
|
|
20230713,170700,327605285,3600,3600,3600,3600,0
|
|
20230713,170600,327605285,3600,3600,3600,3600,0
|
|
20230713,170500,327605285,3600,3600,3600,3600,0
|
|
20230713,170400,327605285,3600,3600,3600,3600,0
|
|
20230713,170300,327605285,3600,3600,3600,3600,0
|
|
20230713,170200,327605285,3600,3600,3600,3600,0
|
|
20230713,170100,327605285,3600,3600,3600,3600,0
|
|
20230713,170000,327605285,3600,3600,3600,3600,0
|
|
20230713,165900,327605285,3600,3600,3600,3600,0
|
|
20230713,165800,327605285,3600,3600,3600,3600,0
|
|
20230713,165700,327605285,3600,3600,3600,3600,0
|
|
20230713,165600,327605285,3600,3600,3600,3600,0
|
|
20230713,165500,327605285,3600,3600,3600,3600,0
|
|
20230713,165400,327605285,3600,3600,3600,3600,0
|
|
20230713,165300,327605285,3600,3600,3600,3600,0
|
|
20230713,165200,327605285,3600,3600,3600,3600,0
|
|
20230713,165100,327605285,3600,3600,3600,3600,0
|
|
20230713,165000,327605285,3600,3600,3600,3600,0
|
|
20230713,164900,327605285,3600,3600,3600,3600,0
|
|
20230713,164800,327605285,3600,3600,3600,3600,0
|
|
20230713,164700,327605285,3600,3600,3600,3600,0
|
|
20230713,164600,327605285,3600,3600,3600,3600,4799
|
|
20230713,164500,327605285,3600,3600,3600,3600,0
|
|
20230713,164400,327605285,3600,3600,3600,3600,0
|
|
20230713,164300,327605285,3600,3600,3600,3600,0
|
|
20230713,164200,327605285,3600,3600,3600,3600,0
|
|
20230713,164100,327605285,3600,3600,3600,3600,0
|
|
20230713,164000,327605285,3600,3600,3600,3600,0
|
|
20230713,163900,327605285,3600,3600,3600,3600,0
|
|
20230713,163800,327605285,3600,3600,3600,3600,0
|
|
20230713,163700,327605285,3600,3600,3600,3600,0
|
|
20230713,163600,327605285,3600,3600,3600,3600,0
|
|
20230713,163500,327605285,3600,3600,3600,3600,0
|
|
20230713,163400,327605285,3600,3600,3600,3600,0
|
|
20230713,163300,327605285,3600,3600,3600,3600,0
|
|
20230713,163200,327605285,3600,3600,3600,3600,0
|
|
20230713,163100,327605285,3600,3600,3600,3600,0
|
|
20230713,163000,327605285,3600,3600,3600,3600,0
|
|
20230713,162900,327605285,3600,3600,3600,3600,0
|
|
20230713,162800,327605285,3600,3600,3600,3600,0
|
|
20230713,162700,327605285,3600,3600,3600,3600,0
|
|
20230713,162600,327605285,3600,3600,3600,3600,0
|
|
20230713,162500,327605285,3600,3600,3600,3600,0
|
|
20230713,162400,327605285,3600,3600,3600,3600,0
|
|
20230713,162300,327605285,3600,3600,3600,3600,0
|
|
20230713,162200,327605285,3600,3600,3600,3600,0
|
|
20230713,162100,327605285,3600,3600,3600,3600,0
|
|
20230713,162000,327605285,3600,3600,3600,3600,0
|
|
20230713,161900,327605285,3600,3600,3600,3600,0
|
|
20230713,161800,327605285,3600,3600,3600,3600,0
|
|
20230713,161700,327605285,3600,3600,3600,3600,0
|
|
20230713,161600,327605285,3600,3600,3600,3600,4799
|
|
20230713,161500,327605285,3600,3600,3600,3600,0
|
|
20230713,161400,327605285,3600,3600,3600,3600,0
|
|
20230713,161300,327605285,3600,3600,3600,3600,0
|
|
20230713,161200,327605285,3600,3600,3600,3600,0
|
|
20230713,161100,327605285,3600,3600,3600,3600,0
|
|
20230713,161000,327605285,3600,3600,3600,3600,0
|
|
20230713,160900,327605285,3600,3600,3600,3600,0
|
|
20230713,160800,327605285,3600,3600,3600,3600,0
|
|
20230713,160700,327605285,3600,3600,3600,3600,0
|
|
20230713,160600,327605285,3600,3600,3600,3600,0
|
|
20230713,160500,327605285,3600,3600,3600,3600,0
|
|
20230713,160400,327605285,3600,3600,3600,3600,0
|
|
20230713,160300,327605285,3600,3600,3600,3600,0
|
|
20230713,160200,327605285,3600,3600,3600,3600,0
|
|
20230713,160100,327605285,3600,3600,3600,3600,0
|
|
20230713,160000,327605285,3600,3600,3600,3600,0
|
|
20230713,155900,327605285,3600,3600,3600,3600,0
|
|
20230713,155800,327605285,3600,3600,3600,3600,0
|
|
20230713,155700,327605285,3600,3600,3600,3600,0
|
|
20230713,155600,327605285,3600,3600,3600,3600,0
|
|
20230713,155500,327605285,3600,3600,3600,3600,0
|
|
20230713,155400,327605285,3600,3600,3600,3600,0
|
|
20230713,155300,327605285,3600,3600,3600,3600,0
|
|
20230713,155200,327605285,3600,3600,3600,3600,0
|
|
20230713,155100,327605285,3600,3600,3600,3600,0
|
|
20230713,155000,327605285,3600,3600,3600,3600,0
|
|
20230713,154900,327605285,3600,3600,3600,3600,0
|
|
20230713,154800,327605285,3600,3600,3600,3600,0
|
|
20230713,154700,327605285,3600,3600,3600,3600,0
|
|
20230713,154600,327605285,3600,3600,3600,3600,4799
|
|
20230713,154500,327605285,3600,3600,3600,3600,0
|
|
20230713,154400,327605285,3600,3600,3600,3600,0
|
|
20230713,154300,327605285,3600,3600,3600,3600,0
|
|
20230713,154200,327605285,3600,3600,3600,3600,0
|
|
20230713,154100,327605285,3600,3600,3600,3600,0
|
|
20230713,154000,327605285,3600,3600,3600,3600,0
|
|
20230713,153900,327605285,3600,3600,3600,3600,0
|
|
20230713,153800,327605285,3600,3600,3600,3600,0
|
|
20230713,153700,327605285,3600,3600,3600,3600,0
|
|
20230713,153600,327605285,3600,3600,3600,3600,0
|
|
20230713,153500,327605285,3600,3600,3600,3600,0
|
|
20230713,153400,327605285,3600,3600,3600,3600,0
|
|
20230713,153300,327605285,3600,3600,3600,3600,0
|
|
20230713,153200,327605285,3600,3600,3600,3600,0
|
|
20230713,153100,327605285,3600,3600,3600,3600,0
|
|
20230713,153000,327605285,3600,3600,3600,3600,4799
|
|
20230713,152900,310328885,3615,3615,3615,3615,0
|
|
20230713,152800,310328885,3615,3615,3615,3615,0
|
|
20230713,152700,310328885,3615,3615,3615,3615,0
|
|
20230713,152600,310328885,3615,3615,3615,3615,0
|
|
20230713,152500,310328885,3615,3615,3615,3615,0
|
|
20230713,152400,310328885,3615,3615,3615,3615,0
|
|
20230713,152300,310328885,3615,3615,3615,3615,0
|
|
20230713,152200,310328885,3615,3615,3615,3615,0
|
|
20230713,152100,310328885,3615,3615,3615,3615,0
|
|
20230713,152000,310328885,3615,3615,3615,3615,0
|
|
20230713,151900,310328885,3615,3615,3615,3615,22
|
|
20230713,151800,310249355,3610,3610,3610,3610,1
|
|
20230713,151700,310245745,3620,3620,3620,3620,0
|
|
20230713,151600,310245745,3620,3620,3620,3620,2
|
|
20230713,151500,310238505,3625,3625,3625,3625,0
|
|
20230713,151400,310238505,3625,3610,3625,3610,64
|
|
20230713,151300,310007450,3610,3610,3610,3610,499
|
|
20230713,151200,308206060,3610,3605,3610,3605,2002
|
|
20230713,151100,300988840,3610,3610,3610,3610,423
|
|
20230713,151000,299461810,3615,3615,3615,3615,0
|
|
20230713,150900,299461810,3615,3610,3615,3610,372
|
|
20230713,150800,298118035,3610,3610,3610,3610,300
|
|
20230713,150700,297035035,3610,3610,3610,3610,0
|
|
20230713,150600,297035035,3610,3610,3610,3610,0
|
|
20230713,150500,297035035,3610,3610,3610,3610,0
|
|
20230713,150400,297035035,3610,3610,3610,3610,101
|
|
20230713,150300,296670425,3610,3610,3610,3610,250
|
|
20230713,150200,295767925,3615,3615,3615,3615,2
|
|
20230713,150100,295760695,3615,3615,3615,3615,13
|
|
20230713,150000,295713700,3625,3625,3625,3625,0
|
|
20230713,145900,295713700,3625,3625,3625,3625,0
|
|
20230713,145800,295713700,3625,3620,3625,3620,51
|
|
20230713,145700,295529075,3615,3615,3615,3615,0
|
|
20230713,145600,295529075,3615,3615,3615,3615,46
|
|
20230713,145500,295362785,3620,3620,3620,3620,0
|
|
20230713,145400,295362785,3620,3620,3620,3620,276
|
|
20230713,145300,294363665,3620,3615,3620,3615,21
|
|
20230713,145200,294287650,3620,3620,3620,3620,0
|
|
20230713,145100,294287650,3620,3620,3625,3620,194
|
|
20230713,145000,293585365,3605,3605,3605,3605,26
|
|
20230713,144900,293491635,3605,3615,3615,3605,4821
|
|
20230713,144800,276087470,3615,3615,3615,3615,23
|
|
20230713,144700,276004325,3615,3615,3615,3615,265
|
|
20230713,144600,275046350,3615,3615,3615,3615,0
|
|
20230713,144500,275046350,3615,3615,3615,3615,19
|
|
20230713,144400,274977665,3620,3620,3620,3620,116
|
|
20230713,144300,274557745,3620,3620,3620,3620,0
|
|
20230713,144200,274557745,3620,3620,3620,3620,0
|
|
20230713,144100,274557745,3620,3620,3620,3620,0
|
|
20230713,144000,274557745,3620,3620,3620,3620,3
|
|
20230713,143900,274546885,3615,3615,3615,3615,0
|
|
20230713,143800,274546885,3615,3620,3620,3615,340
|
|
20230713,143700,273317755,3620,3620,3620,3620,3
|
|
20230713,143600,273306895,3615,3615,3615,3615,583
|
|
20230713,143500,271199350,3620,3620,3620,3620,2
|
|
20230713,143400,271192110,3615,3615,3615,3615,0
|
|
20230713,143300,271192110,3615,3615,3615,3615,10
|
|
20230713,143200,271155960,3615,3615,3615,3615,794
|
|
20230713,143100,268285650,3615,3615,3615,3615,10
|
|
20230713,143000,268249500,3615,3615,3615,3615,0
|
|
20230713,142900,268249500,3615,3615,3615,3615,196
|
|
20230713,142800,267540960,3615,3620,3620,3615,2000
|
|
20230713,142700,260310950,3625,3625,3625,3625,0
|
|
20230713,142600,260310950,3625,3625,3625,3625,0
|
|
20230713,142500,260310950,3625,3625,3625,3625,0
|
|
20230713,142400,260310950,3625,3625,3625,3625,1
|
|
20230713,142300,260307325,3615,3615,3615,3615,1210
|
|
20230713,142200,255933175,3625,3625,3625,3625,0
|
|
20230713,142100,255933175,3625,3625,3625,3625,0
|
|
20230713,142000,255933175,3625,3625,3625,3625,0
|
|
20230713,141900,255933175,3625,3625,3625,3625,0
|
|
20230713,141800,255933175,3625,3625,3625,3625,1
|
|
20230713,141700,255929550,3615,3620,3620,3615,2996
|
|
20230713,141600,245086090,3625,3625,3625,3625,0
|
|
20230713,141500,245086090,3625,3625,3625,3625,5
|
|
20230713,141400,245067965,3625,3625,3625,3625,0
|
|
20230713,141300,245067965,3625,3625,3625,3625,8
|
|
20230713,141200,245038965,3625,3620,3625,3620,278
|
|
20230713,141100,244031220,3620,3620,3620,3620,0
|
|
20230713,141000,244031220,3620,3620,3620,3620,0
|
|
20230713,140900,244031220,3620,3620,3620,3620,150
|
|
20230713,140800,243488220,3625,3630,3630,3625,1855
|
|
20230713,140700,236762845,3630,3630,3630,3630,2
|
|
20230713,140600,236755585,3625,3625,3625,3625,600
|
|
20230713,140500,234580585,3630,3630,3630,3630,5
|
|
20230713,140400,234562435,3630,3630,3630,3630,103
|
|
20230713,140300,234188545,3630,3630,3630,3630,254
|
|
20230713,140200,233266525,3645,3645,3645,3645,0
|
|
20230713,140100,233266525,3645,3645,3645,3645,0
|
|
20230713,140000,233266525,3645,3645,3645,3645,0
|
|
20230713,135900,233266525,3645,3645,3645,3645,0
|
|
20230713,135800,233266525,3645,3645,3645,3645,0
|
|
20230713,135700,233266525,3645,3645,3645,3645,5
|
|
20230713,135600,233248300,3645,3640,3650,3640,322
|
|
20230713,135500,232074990,3630,3630,3630,3630,500
|
|
20230713,135400,230259990,3640,3640,3640,3640,0
|
|
20230713,135300,230259990,3640,3640,3640,3640,0
|
|
20230713,135200,230259990,3640,3640,3640,3640,0
|
|
20230713,135100,230259990,3640,3640,3640,3640,0
|
|
20230713,135000,230259990,3640,3640,3640,3640,0
|
|
20230713,134900,230259990,3640,3640,3640,3640,505
|
|
20230713,134800,228421790,3645,3645,3645,3645,0
|
|
20230713,134700,228421790,3645,3645,3645,3645,0
|
|
20230713,134600,228421790,3645,3645,3645,3645,0
|
|
20230713,134500,228421790,3645,3645,3645,3645,0
|
|
20230713,134400,228421790,3645,3645,3645,3645,0
|
|
20230713,134300,228421790,3645,3645,3645,3645,0
|
|
20230713,134200,228421790,3645,3645,3645,3645,0
|
|
20230713,134100,228421790,3645,3645,3645,3645,0
|
|
20230713,134000,228421790,3645,3645,3645,3645,0
|
|
20230713,133900,228421790,3645,3645,3645,3645,499
|
|
20230713,133800,226602935,3650,3650,3650,3650,0
|
|
20230713,133700,226602935,3650,3650,3650,3650,0
|
|
20230713,133600,226602935,3650,3650,3650,3650,0
|
|
20230713,133500,226602935,3650,3650,3650,3650,0
|
|
20230713,133400,226602935,3650,3650,3650,3650,0
|
|
20230713,133300,226602935,3650,3650,3650,3650,0
|
|
20230713,133200,226602935,3650,3650,3650,3650,0
|
|
20230713,133100,226602935,3650,3650,3650,3650,0
|
|
20230713,133000,226602935,3650,3650,3650,3650,0
|
|
20230713,132900,226602935,3650,3650,3650,3650,1
|
|
20230713,132800,226599285,3650,3650,3650,3650,0
|
|
20230713,132700,226599285,3650,3650,3650,3650,2
|
|
20230713,132600,226591985,3630,3630,3630,3630,27
|
|
20230713,132500,226493975,3650,3650,3650,3650,0
|
|
20230713,132400,226493975,3650,3650,3650,3650,5
|
|
20230713,132300,226475725,3650,3650,3650,3650,0
|
|
20230713,132200,226475725,3650,3650,3650,3650,0
|
|
20230713,132100,226475725,3650,3650,3650,3650,0
|
|
20230713,132000,226475725,3650,3650,3650,3650,0
|
|
20230713,131900,226475725,3650,3650,3650,3650,0
|
|
20230713,131800,226475725,3650,3650,3650,3650,0
|
|
20230713,131700,226475725,3650,3650,3650,3650,1
|
|
20230713,131600,226472075,3630,3630,3650,3630,1575
|
|
20230713,131500,220734895,3630,3630,3630,3630,0
|
|
20230713,131400,220734895,3630,3630,3630,3630,27
|
|
20230713,131300,220636885,3625,3625,3625,3625,539
|
|
20230713,131200,218683010,3625,3630,3630,3625,361
|
|
20230713,131100,217374375,3630,3630,3630,3630,0
|
|
20230713,131000,217374375,3630,3630,3630,3630,5
|
|
20230713,130900,217356225,3625,3625,3625,3625,0
|
|
20230713,130800,217356225,3625,3625,3625,3625,2000
|
|
20230713,130700,210106225,3630,3630,3630,3630,143
|
|
20230713,130600,209587135,3630,3630,3630,3630,302
|
|
20230713,130500,208490875,3650,3650,3650,3650,0
|
|
20230713,130400,208490875,3650,3650,3650,3650,0
|
|
20230713,130300,208490875,3650,3650,3650,3650,0
|
|
20230713,130200,208490875,3650,3650,3650,3650,0
|
|
20230713,130100,208490875,3650,3650,3650,3650,0
|
|
20230713,130000,208490875,3650,3630,3650,3630,34
|
|
20230713,125900,208367080,3635,3635,3635,3635,12
|
|
20230713,125800,208323460,3650,3650,3650,3650,0
|
|
20230713,125700,208323460,3650,3650,3650,3650,0
|
|
20230713,125600,208323460,3650,3650,3650,3650,0
|
|
20230713,125500,208323460,3650,3650,3650,3650,1
|
|
20230713,125400,208319810,3655,3655,3655,3655,0
|
|
20230713,125300,208319810,3655,3655,3655,3655,0
|
|
20230713,125200,208319810,3655,3655,3655,3655,0
|
|
20230713,125100,208319810,3655,3655,3655,3655,0
|
|
20230713,125000,208319810,3655,3655,3655,3655,6
|
|
20230713,124900,208297880,3655,3655,3655,3655,0
|
|
20230713,124800,208297880,3655,3650,3655,3650,51
|
|
20230713,124700,208111625,3650,3650,3650,3650,0
|
|
20230713,124600,208111625,3650,3650,3650,3650,0
|
|
20230713,124500,208111625,3650,3650,3650,3650,30
|
|
20230713,124400,208002125,3655,3630,3655,3630,81
|
|
20230713,124300,207706645,3630,3630,3630,3630,9
|
|
20230713,124200,207673975,3650,3650,3650,3650,0
|
|
20230713,124100,207673975,3650,3650,3650,3650,0
|
|
20230713,124000,207673975,3650,3650,3650,3650,0
|
|
20230713,123900,207673975,3650,3650,3650,3650,4
|
|
20230713,123800,207659375,3655,3640,3655,3640,400
|
|
20230713,123700,206202880,3640,3640,3640,3640,0
|
|
20230713,123600,206202880,3640,3640,3640,3640,0
|
|
20230713,123500,206202880,3640,3640,3640,3640,0
|
|
20230713,123400,206202880,3640,3640,3640,3640,1
|
|
20230713,123300,206199240,3630,3630,3630,3630,1222
|
|
20230713,123200,201763380,3655,3655,3655,3655,0
|
|
20230713,123100,201763380,3655,3655,3655,3655,0
|
|
20230713,123000,201763380,3655,3655,3655,3655,28
|
|
20230713,122900,201661040,3655,3655,3655,3655,0
|
|
20230713,122800,201661040,3655,3655,3655,3655,0
|
|
20230713,122700,201661040,3655,3655,3655,3655,3
|
|
20230713,122600,201650075,3655,3655,3655,3630,7
|
|
20230713,122500,201624540,3625,3635,3635,3625,527
|
|
20230713,122400,199710465,3655,3640,3655,3640,2
|
|
20230713,122300,199703170,3650,3650,3650,3650,1217
|
|
20230713,122200,195261120,3650,3650,3650,3650,19
|
|
20230713,122100,195191770,3645,3645,3645,3645,46
|
|
20230713,122000,195024100,3645,3645,3645,3645,2
|
|
20230713,121900,195016810,3645,3645,3645,3645,0
|
|
20230713,121800,195016810,3645,3645,3645,3645,10
|
|
20230713,121700,194980360,3645,3645,3645,3645,54
|
|
20230713,121600,194783530,3650,3650,3650,3650,0
|
|
20230713,121500,194783530,3650,3650,3650,3650,960
|
|
20230713,121400,191279530,3650,3650,3650,3650,16
|
|
20230713,121300,191221130,3650,3650,3650,3650,0
|
|
20230713,121200,191221130,3650,3650,3650,3650,0
|
|
20230713,121100,191221130,3650,3645,3650,3645,300
|
|
20230713,121000,190126185,3650,3650,3650,3650,0
|
|
20230713,120900,190126185,3650,3650,3650,3650,0
|
|
20230713,120800,190126185,3650,3650,3650,3650,0
|
|
20230713,120700,190126185,3650,3650,3650,3650,0
|
|
20230713,120600,190126185,3650,3650,3650,3650,0
|
|
20230713,120500,190126185,3650,3650,3650,3650,50
|
|
20230713,120400,189943685,3650,3650,3650,3650,9
|
|
20230713,120300,189910835,3650,3650,3650,3650,0
|
|
20230713,120200,189910835,3650,3650,3650,3650,0
|
|
20230713,120100,189910835,3650,3650,3650,3650,1
|
|
20230713,120000,189907185,3650,3640,3650,3635,142
|
|
20230713,115900,189390165,3640,3640,3640,3640,211
|
|
20230713,115800,188622125,3640,3640,3640,3640,0
|
|
20230713,115700,188622125,3640,3640,3640,3640,30
|
|
20230713,115600,188512925,3640,3640,3640,3640,100
|
|
20230713,115500,188148925,3640,3640,3640,3640,527
|
|
20230713,115400,186230645,3640,3640,3640,3640,5
|
|
20230713,115300,186212445,3640,3640,3640,3640,0
|
|
20230713,115200,186212445,3640,3640,3640,3640,0
|
|
20230713,115100,186212445,3640,3640,3640,3640,0
|
|
20230713,115000,186212445,3640,3640,3640,3640,0
|
|
20230713,114900,186212445,3640,3640,3640,3640,0
|
|
20230713,114800,186212445,3640,3640,3640,3640,30
|
|
20230713,114700,186103245,3640,3620,3640,3620,1998
|
|
20230713,114600,178860450,3625,3625,3625,3615,3396
|
|
20230713,114500,166565730,3625,3625,3625,3625,0
|
|
20230713,114400,166565730,3625,3625,3625,3625,0
|
|
20230713,114300,166565730,3625,3630,3630,3625,622
|
|
20230713,114200,164310930,3630,3630,3630,3630,10
|
|
20230713,114100,164274630,3640,3635,3640,3635,117
|
|
20230713,114000,163848800,3630,3635,3635,3630,4777
|
|
20230713,113900,146491315,3640,3640,3640,3640,0
|
|
20230713,113800,146491315,3640,3640,3640,3640,100
|
|
20230713,113700,146127315,3640,3640,3640,3640,378
|
|
20230713,113600,144751395,3640,3640,3640,3640,151
|
|
20230713,113500,144201755,3635,3635,3635,3635,4
|
|
20230713,113400,144187215,3640,3640,3640,3640,2
|
|
20230713,113300,144179935,3635,3635,3635,3635,128
|
|
20230713,113200,143714655,3640,3640,3640,3640,60
|
|
20230713,113100,143496255,3640,3640,3640,3640,0
|
|
20230713,113000,143496255,3640,3640,3640,3640,38
|
|
20230713,112900,143357935,3645,3645,3645,3645,0
|
|
20230713,112800,143357935,3645,3645,3645,3645,0
|
|
20230713,112700,143357935,3645,3645,3645,3645,1
|
|
20230713,112600,143354290,3640,3640,3640,3640,672
|
|
20230713,112500,140908210,3640,3640,3640,3640,0
|
|
20230713,112400,140908210,3640,3640,3640,3640,0
|
|
20230713,112300,140908210,3640,3635,3640,3635,3
|
|
20230713,112200,140897295,3640,3640,3640,3640,0
|
|
20230713,112100,140897295,3640,3640,3640,3640,5
|
|
20230713,112000,140879095,3640,3640,3640,3640,0
|
|
20230713,111900,140879095,3640,3640,3640,3640,1077
|
|
20230713,111800,136958815,3645,3640,3650,3640,186
|
|
20230713,111700,136281740,3650,3650,3650,3650,2
|
|
20230713,111600,136274440,3650,3645,3650,3645,12
|
|
20230713,111500,136230690,3650,3645,3650,3645,262
|
|
20230713,111400,135275695,3655,3655,3655,3655,4
|
|
20230713,111300,135261075,3660,3660,3660,3660,0
|
|
20230713,111200,135261075,3660,3645,3660,3645,5
|
|
20230713,111100,135242790,3660,3660,3660,3660,0
|
|
20230713,111000,135242790,3660,3660,3660,3660,0
|
|
20230713,110900,135242790,3660,3660,3660,3660,0
|
|
20230713,110800,135242790,3660,3660,3660,3660,0
|
|
20230713,110700,135242790,3660,3660,3660,3660,0
|
|
20230713,110600,135242790,3660,3660,3660,3660,2
|
|
20230713,110500,135235470,3645,3660,3660,3645,3
|
|
20230713,110400,135224505,3645,3645,3645,3645,80
|
|
20230713,110300,134932905,3660,3660,3660,3660,0
|
|
20230713,110200,134932905,3660,3660,3660,3660,0
|
|
20230713,110100,134932905,3660,3660,3660,3660,1
|
|
20230713,110000,134929245,3660,3660,3660,3660,0
|
|
20230713,105900,134929245,3660,3645,3660,3640,498
|
|
20230713,105800,133110195,3655,3655,3660,3655,6
|
|
20230713,105700,133088255,3660,3660,3660,3660,0
|
|
20230713,105600,133088255,3660,3660,3660,3660,0
|
|
20230713,105500,133088255,3660,3660,3660,3660,0
|
|
20230713,105400,133088255,3660,3660,3660,3660,30
|
|
20230713,105300,132978455,3660,3660,3660,3660,0
|
|
20230713,105200,132978455,3660,3655,3660,3655,102
|
|
20230713,105100,132605635,3660,3660,3660,3660,0
|
|
20230713,105000,132605635,3660,3660,3660,3660,0
|
|
20230713,104900,132605635,3660,3660,3660,3660,0
|
|
20230713,104800,132605635,3660,3660,3660,3660,0
|
|
20230713,104700,132605635,3660,3660,3660,3660,0
|
|
20230713,104600,132605635,3660,3660,3660,3660,0
|
|
20230713,104500,132605635,3660,3640,3660,3640,476
|
|
20230713,104400,130872915,3640,3640,3640,3640,28
|
|
20230713,104300,130770995,3665,3640,3665,3635,3215
|
|
20230713,104200,119053100,3665,3640,3665,3640,4
|
|
20230713,104100,119038490,3665,3665,3665,3665,58
|
|
20230713,104000,118825920,3665,3665,3665,3665,0
|
|
20230713,103900,118825920,3665,3665,3665,3665,4
|
|
20230713,103800,118811260,3665,3650,3665,3645,1080
|
|
20230713,103700,114874280,3655,3660,3660,3655,179
|
|
20230713,103600,114219930,3665,3665,3665,3665,0
|
|
20230713,103500,114219930,3665,3665,3665,3665,0
|
|
20230713,103400,114219930,3665,3665,3665,3665,1
|
|
20230713,103300,114216265,3665,3665,3665,3665,0
|
|
20230713,103200,114216265,3665,3665,3665,3665,9
|
|
20230713,103100,114183280,3670,3670,3670,3670,0
|
|
20230713,103000,114183280,3670,3670,3670,3670,0
|
|
20230713,102900,114183280,3670,3670,3670,3670,0
|
|
20230713,102800,114183280,3670,3670,3670,3670,247
|
|
20230713,102700,113276790,3670,3670,3670,3670,5
|
|
20230713,102600,113258440,3665,3665,3670,3665,2229
|
|
20230713,102500,105089135,3665,3665,3665,3665,0
|
|
20230713,102400,105089135,3665,3665,3665,3665,100
|
|
20230713,102300,104722635,3665,3665,3665,3665,0
|
|
20230713,102200,104722635,3665,3665,3665,3665,0
|
|
20230713,102100,104722635,3665,3665,3665,3665,4
|
|
20230713,102000,104707975,3645,3665,3665,3645,207
|
|
20230713,101900,103949700,3665,3665,3665,3665,0
|
|
20230713,101800,103949700,3665,3665,3665,3665,0
|
|
20230713,101700,103949700,3665,3665,3665,3665,0
|
|
20230713,101600,103949700,3665,3665,3665,3665,0
|
|
20230713,101500,103949700,3665,3665,3665,3665,882
|
|
20230713,101400,100717170,3665,3665,3665,3665,50
|
|
20230713,101300,100533920,3665,3650,3665,3645,3956
|
|
20230713,101200,86114080,3665,3665,3665,3665,1
|
|
20230713,101100,86110415,3665,3665,3665,3665,2
|
|
20230713,101000,86103085,3650,3650,3650,3650,625
|
|
20230713,100900,83821835,3650,3665,3665,3650,4
|
|
20230713,100800,83807220,3665,3660,3665,3660,23
|
|
20230713,100700,83723035,3660,3660,3660,3660,180
|
|
20230713,100600,83064235,3650,3650,3650,3650,807
|
|
20230713,100500,80118685,3660,3655,3660,3655,305
|
|
20230713,100400,79002410,3660,3660,3660,3655,32
|
|
20230713,100300,78885300,3660,3660,3660,3660,15
|
|
20230713,100200,78830400,3645,3645,3645,3645,13
|
|
20230713,100100,78783015,3660,3660,3660,3645,344
|
|
20230713,100000,77528695,3660,3660,3660,3660,15
|
|
20230713,095900,77473795,3650,3650,3650,3650,9
|
|
20230713,095800,77440945,3665,3655,3665,3655,277
|
|
20230713,095700,76428490,3655,3665,3665,3655,30
|
|
20230713,095600,76318810,3655,3655,3655,3655,1
|
|
20230713,095500,76315155,3665,3665,3665,3665,0
|
|
20230713,095400,76315155,3665,3665,3665,3665,2
|
|
20230713,095300,76307825,3660,3655,3660,3655,1324
|
|
20230713,095200,71466990,3655,3655,3655,3655,0
|
|
20230713,095100,71466990,3655,3655,3660,3655,1083
|
|
20230713,095000,67508195,3660,3660,3660,3660,21
|
|
20230713,094900,67431335,3665,3655,3665,3655,1324
|
|
20230713,094800,62591235,3655,3655,3655,3655,0
|
|
20230713,094700,62591235,3655,3650,3655,3650,1668
|
|
20230713,094600,56499495,3655,3655,3655,3655,10
|
|
20230713,094500,56462945,3655,3655,3655,3655,0
|
|
20230713,094400,56462945,3655,3645,3655,3645,489
|
|
20230713,094300,54678545,3650,3650,3650,3650,26
|
|
20230713,094200,54583645,3650,3650,3650,3650,0
|
|
20230713,094100,54583645,3650,3650,3650,3650,605
|
|
20230713,094000,52375395,3655,3655,3655,3655,133
|
|
20230713,093900,51889280,3665,3665,3665,3665,0
|
|
20230713,093800,51889280,3665,3665,3665,3665,5
|
|
20230713,093700,51870955,3665,3660,3665,3655,536
|
|
20230713,093600,49911615,3665,3665,3665,3660,15
|
|
20230713,093500,49856655,3660,3660,3660,3660,2
|
|
20230713,093400,49849335,3660,3660,3660,3660,3
|
|
20230713,093300,49838355,3665,3665,3665,3665,0
|
|
20230713,093200,49838355,3665,3660,3665,3660,12
|
|
20230713,093100,49794425,3665,3665,3665,3665,2
|
|
20230713,093000,49787095,3665,3665,3665,3660,32
|
|
20230713,092900,49669910,3660,3660,3660,3660,110
|
|
20230713,092800,49267310,3665,3660,3665,3660,350
|
|
20230713,092700,47985625,3660,3660,3660,3660,0
|
|
20230713,092600,47985625,3660,3660,3660,3660,319
|
|
20230713,092500,46818085,3660,3655,3660,3655,6
|
|
20230713,092400,46796145,3655,3655,3655,3650,151
|
|
20230713,092300,46244290,3655,3645,3655,3645,61
|
|
20230713,092200,46021925,3660,3660,3660,3660,0
|
|
20230713,092100,46021925,3660,3660,3660,3660,143
|
|
20230713,092000,45498545,3660,3655,3660,3655,11
|
|
20230713,091900,45458335,3650,3650,3650,3650,603
|
|
20230713,091800,43257385,3650,3660,3660,3650,732
|
|
20230713,091700,40585535,3660,3655,3660,3655,179
|
|
20230713,091600,39931275,3660,3660,3660,3660,0
|
|
20230713,091500,39931275,3660,3645,3660,3645,13
|
|
20230713,091400,39883860,3660,3650,3660,3650,102
|
|
20230713,091300,39511540,3660,3655,3660,3650,2098
|
|
20230713,091200,31841520,3655,3650,3655,3650,1017
|
|
20230713,091100,28126905,3645,3650,3650,3645,421
|
|
20230713,091000,26592355,3645,3650,3650,3645,232
|
|
20230713,090900,25746375,3650,3645,3650,3645,1001
|
|
20230713,090800,22092730,3650,3655,3660,3650,492
|
|
20230713,090700,20295245,3655,3645,3655,3645,112
|
|
20230713,090600,19886355,3660,3660,3660,3660,5
|
|
20230713,090500,19868055,3660,3660,3660,3660,15
|
|
20230713,090400,19813155,3660,3645,3660,3640,968
|
|
20230713,090300,16288115,3660,3660,3670,3660,1170
|
|
20230713,090200,12005865,3660,3660,3660,3660,2000
|
|
20230713,090100,4685865,3660,3640,3660,3640,1131
|
|
20230713,090000,567765,3640,3640,3640,3630,156
|