618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191500,259937315,3570,3570,3570,3570,1644
|
|
20230714,191400,259937315,3570,3570,3570,3570,0
|
|
20230714,191300,259937315,3570,3570,3570,3570,0
|
|
20230714,191200,259937315,3570,3570,3570,3570,0
|
|
20230714,191100,259937315,3570,3570,3570,3570,0
|
|
20230714,191000,259937315,3570,3570,3570,3570,0
|
|
20230714,190900,259937315,3570,3570,3570,3570,0
|
|
20230714,190800,259937315,3570,3570,3570,3570,0
|
|
20230714,190700,259937315,3570,3570,3570,3570,0
|
|
20230714,190600,259937315,3570,3570,3570,3570,0
|
|
20230714,190500,259937315,3570,3570,3570,3570,0
|
|
20230714,190400,259937315,3570,3570,3570,3570,0
|
|
20230714,190300,259937315,3570,3570,3570,3570,0
|
|
20230714,190200,259937315,3570,3570,3570,3570,0
|
|
20230714,190100,259937315,3570,3570,3570,3570,0
|
|
20230714,190000,259937315,3570,3570,3570,3570,0
|
|
20230714,185900,259937315,3570,3570,3570,3570,0
|
|
20230714,185800,259937315,3570,3570,3570,3570,0
|
|
20230714,185700,259937315,3570,3570,3570,3570,0
|
|
20230714,185600,259937315,3570,3570,3570,3570,0
|
|
20230714,185500,259937315,3570,3570,3570,3570,0
|
|
20230714,185400,259937315,3570,3570,3570,3570,0
|
|
20230714,185300,259937315,3570,3570,3570,3570,0
|
|
20230714,185200,259937315,3570,3570,3570,3570,0
|
|
20230714,185100,259937315,3570,3570,3570,3570,0
|
|
20230714,185000,259937315,3570,3570,3570,3570,0
|
|
20230714,184900,259937315,3570,3570,3570,3570,0
|
|
20230714,184800,259937315,3570,3570,3570,3570,0
|
|
20230714,184700,259937315,3570,3570,3570,3570,0
|
|
20230714,184600,259937315,3570,3570,3570,3570,0
|
|
20230714,184500,259937315,3570,3570,3570,3570,1644
|
|
20230714,184400,259937315,3570,3570,3570,3570,0
|
|
20230714,184300,259937315,3570,3570,3570,3570,0
|
|
20230714,184200,259937315,3570,3570,3570,3570,0
|
|
20230714,184100,259937315,3570,3570,3570,3570,0
|
|
20230714,184000,259937315,3570,3570,3570,3570,0
|
|
20230714,183900,259937315,3570,3570,3570,3570,0
|
|
20230714,183800,259937315,3570,3570,3570,3570,0
|
|
20230714,183700,259937315,3570,3570,3570,3570,0
|
|
20230714,183600,259937315,3570,3570,3570,3570,0
|
|
20230714,183500,259937315,3570,3570,3570,3570,0
|
|
20230714,183400,259937315,3570,3570,3570,3570,0
|
|
20230714,183300,259937315,3570,3570,3570,3570,0
|
|
20230714,183200,259937315,3570,3570,3570,3570,0
|
|
20230714,183100,259937315,3570,3570,3570,3570,0
|
|
20230714,183000,259937315,3570,3570,3570,3570,0
|
|
20230714,182900,259937315,3570,3570,3570,3570,0
|
|
20230714,182800,259937315,3570,3570,3570,3570,0
|
|
20230714,182700,259937315,3570,3570,3570,3570,0
|
|
20230714,182600,259937315,3570,3570,3570,3570,0
|
|
20230714,182500,259937315,3570,3570,3570,3570,0
|
|
20230714,182400,259937315,3570,3570,3570,3570,0
|
|
20230714,182300,259937315,3570,3570,3570,3570,0
|
|
20230714,182200,259937315,3570,3570,3570,3570,0
|
|
20230714,182100,259937315,3570,3570,3570,3570,0
|
|
20230714,182000,259937315,3570,3570,3570,3570,0
|
|
20230714,181900,259937315,3570,3570,3570,3570,0
|
|
20230714,181800,259937315,3570,3570,3570,3570,0
|
|
20230714,181700,259937315,3570,3570,3570,3570,0
|
|
20230714,181600,259937315,3570,3570,3570,3570,0
|
|
20230714,181500,259937315,3570,3570,3570,3570,1644
|
|
20230714,181400,259937315,3570,3570,3570,3570,0
|
|
20230714,181300,259937315,3570,3570,3570,3570,0
|
|
20230714,181200,259937315,3570,3570,3570,3570,0
|
|
20230714,181100,259937315,3570,3570,3570,3570,0
|
|
20230714,181000,259937315,3570,3570,3570,3570,0
|
|
20230714,180900,259937315,3570,3570,3570,3570,0
|
|
20230714,180800,259937315,3570,3570,3570,3570,0
|
|
20230714,180700,259937315,3570,3570,3570,3570,0
|
|
20230714,180600,259937315,3570,3570,3570,3570,0
|
|
20230714,180500,259937315,3570,3570,3570,3570,0
|
|
20230714,180400,259937315,3570,3570,3570,3570,0
|
|
20230714,180300,259937315,3570,3570,3570,3570,0
|
|
20230714,180200,259937315,3570,3570,3570,3570,0
|
|
20230714,180100,259937315,3570,3570,3570,3570,0
|
|
20230714,180000,259937315,3570,3570,3570,3570,0
|
|
20230714,175900,259937315,3570,3570,3570,3570,0
|
|
20230714,175800,259937315,3570,3570,3570,3570,0
|
|
20230714,175700,259937315,3570,3570,3570,3570,0
|
|
20230714,175600,259937315,3570,3570,3570,3570,0
|
|
20230714,175500,259937315,3570,3570,3570,3570,0
|
|
20230714,175400,259937315,3570,3570,3570,3570,0
|
|
20230714,175300,259937315,3570,3570,3570,3570,0
|
|
20230714,175200,259937315,3570,3570,3570,3570,0
|
|
20230714,175100,259937315,3570,3570,3570,3570,0
|
|
20230714,175000,259937315,3570,3570,3570,3570,0
|
|
20230714,174900,259937315,3570,3570,3570,3570,0
|
|
20230714,174800,259937315,3570,3570,3570,3570,0
|
|
20230714,174700,259937315,3570,3570,3570,3570,0
|
|
20230714,174600,259937315,3570,3570,3570,3570,0
|
|
20230714,174500,259937315,3570,3570,3570,3570,1644
|
|
20230714,174400,259937315,3570,3570,3570,3570,0
|
|
20230714,174300,259937315,3570,3570,3570,3570,0
|
|
20230714,174200,259937315,3570,3570,3570,3570,0
|
|
20230714,174100,259937315,3570,3570,3570,3570,0
|
|
20230714,174000,259937315,3570,3570,3570,3570,0
|
|
20230714,173900,259937315,3570,3570,3570,3570,0
|
|
20230714,173800,259937315,3570,3570,3570,3570,0
|
|
20230714,173700,259937315,3570,3570,3570,3570,0
|
|
20230714,173600,259937315,3570,3570,3570,3570,0
|
|
20230714,173500,259937315,3570,3570,3570,3570,0
|
|
20230714,173400,259937315,3570,3570,3570,3570,0
|
|
20230714,173300,259937315,3570,3570,3570,3570,0
|
|
20230714,173200,259937315,3570,3570,3570,3570,0
|
|
20230714,173100,259937315,3570,3570,3570,3570,0
|
|
20230714,173000,259937315,3570,3570,3570,3570,0
|
|
20230714,172900,259937315,3570,3570,3570,3570,0
|
|
20230714,172800,259937315,3570,3570,3570,3570,0
|
|
20230714,172700,259937315,3570,3570,3570,3570,0
|
|
20230714,172600,259937315,3570,3570,3570,3570,0
|
|
20230714,172500,259937315,3570,3570,3570,3570,0
|
|
20230714,172400,259937315,3570,3570,3570,3570,0
|
|
20230714,172300,259937315,3570,3570,3570,3570,0
|
|
20230714,172200,259937315,3570,3570,3570,3570,0
|
|
20230714,172100,259937315,3570,3570,3570,3570,0
|
|
20230714,172000,259937315,3570,3570,3570,3570,0
|
|
20230714,171900,259937315,3570,3570,3570,3570,0
|
|
20230714,171800,259937315,3570,3570,3570,3570,0
|
|
20230714,171700,259937315,3570,3570,3570,3570,0
|
|
20230714,171600,259937315,3570,3570,3570,3570,0
|
|
20230714,171500,259937315,3570,3570,3570,3570,1644
|
|
20230714,171400,259937315,3570,3570,3570,3570,0
|
|
20230714,171300,259937315,3570,3570,3570,3570,0
|
|
20230714,171200,259937315,3570,3570,3570,3570,0
|
|
20230714,171100,259937315,3570,3570,3570,3570,0
|
|
20230714,171000,259937315,3570,3570,3570,3570,0
|
|
20230714,170900,259937315,3570,3570,3570,3570,0
|
|
20230714,170800,259937315,3570,3570,3570,3570,0
|
|
20230714,170700,259937315,3570,3570,3570,3570,0
|
|
20230714,170600,259937315,3570,3570,3570,3570,0
|
|
20230714,170500,259937315,3570,3570,3570,3570,0
|
|
20230714,170400,259937315,3570,3570,3570,3570,0
|
|
20230714,170300,259937315,3570,3570,3570,3570,0
|
|
20230714,170200,259937315,3570,3570,3570,3570,0
|
|
20230714,170100,259937315,3570,3570,3570,3570,0
|
|
20230714,170000,259937315,3570,3570,3570,3570,0
|
|
20230714,165900,259937315,3570,3570,3570,3570,0
|
|
20230714,165800,259937315,3570,3570,3570,3570,0
|
|
20230714,165700,259937315,3570,3570,3570,3570,0
|
|
20230714,165600,259937315,3570,3570,3570,3570,0
|
|
20230714,165500,259937315,3570,3570,3570,3570,0
|
|
20230714,165400,259937315,3570,3570,3570,3570,0
|
|
20230714,165300,259937315,3570,3570,3570,3570,0
|
|
20230714,165200,259937315,3570,3570,3570,3570,0
|
|
20230714,165100,259937315,3570,3570,3570,3570,0
|
|
20230714,165000,259937315,3570,3570,3570,3570,0
|
|
20230714,164900,259937315,3570,3570,3570,3570,0
|
|
20230714,164800,259937315,3570,3570,3570,3570,0
|
|
20230714,164700,259937315,3570,3570,3570,3570,0
|
|
20230714,164600,259937315,3570,3570,3570,3570,0
|
|
20230714,164500,259937315,3570,3570,3570,3570,1644
|
|
20230714,164400,259937315,3570,3570,3570,3570,0
|
|
20230714,164300,259937315,3570,3570,3570,3570,0
|
|
20230714,164200,259937315,3570,3570,3570,3570,0
|
|
20230714,164100,259937315,3570,3570,3570,3570,0
|
|
20230714,164000,259937315,3570,3570,3570,3570,0
|
|
20230714,163900,259937315,3570,3570,3570,3570,0
|
|
20230714,163800,259937315,3570,3570,3570,3570,0
|
|
20230714,163700,259937315,3570,3570,3570,3570,0
|
|
20230714,163600,259937315,3570,3570,3570,3570,0
|
|
20230714,163500,259937315,3570,3570,3570,3570,0
|
|
20230714,163400,259937315,3570,3570,3570,3570,0
|
|
20230714,163300,259937315,3570,3570,3570,3570,0
|
|
20230714,163200,259937315,3570,3570,3570,3570,0
|
|
20230714,163100,259937315,3570,3570,3570,3570,0
|
|
20230714,163000,259937315,3570,3570,3570,3570,0
|
|
20230714,162900,259937315,3570,3570,3570,3570,0
|
|
20230714,162800,259937315,3570,3570,3570,3570,0
|
|
20230714,162700,259937315,3570,3570,3570,3570,0
|
|
20230714,162600,259937315,3570,3570,3570,3570,0
|
|
20230714,162500,259937315,3570,3570,3570,3570,0
|
|
20230714,162400,259937315,3570,3570,3570,3570,0
|
|
20230714,162300,259937315,3570,3570,3570,3570,0
|
|
20230714,162200,259937315,3570,3570,3570,3570,0
|
|
20230714,162100,259937315,3570,3570,3570,3570,0
|
|
20230714,162000,259937315,3570,3570,3570,3570,0
|
|
20230714,161900,259937315,3570,3570,3570,3570,0
|
|
20230714,161800,259937315,3570,3570,3570,3570,0
|
|
20230714,161700,259937315,3570,3570,3570,3570,0
|
|
20230714,161600,259937315,3570,3570,3570,3570,0
|
|
20230714,161500,259937315,3570,3570,3570,3570,1644
|
|
20230714,161400,259937315,3570,3570,3570,3570,0
|
|
20230714,161300,259937315,3570,3570,3570,3570,0
|
|
20230714,161200,259937315,3570,3570,3570,3570,0
|
|
20230714,161100,259937315,3570,3570,3570,3570,0
|
|
20230714,161000,259937315,3570,3570,3570,3570,0
|
|
20230714,160900,259937315,3570,3570,3570,3570,0
|
|
20230714,160800,259937315,3570,3570,3570,3570,0
|
|
20230714,160700,259937315,3570,3570,3570,3570,0
|
|
20230714,160600,259937315,3570,3570,3570,3570,0
|
|
20230714,160500,259937315,3570,3570,3570,3570,0
|
|
20230714,160400,259937315,3570,3570,3570,3570,0
|
|
20230714,160300,259937315,3570,3570,3570,3570,0
|
|
20230714,160200,259937315,3570,3570,3570,3570,0
|
|
20230714,160100,259937315,3570,3570,3570,3570,0
|
|
20230714,160000,259937315,3570,3570,3570,3570,0
|
|
20230714,155900,259937315,3570,3570,3570,3570,0
|
|
20230714,155800,259937315,3570,3570,3570,3570,0
|
|
20230714,155700,259937315,3570,3570,3570,3570,0
|
|
20230714,155600,259937315,3570,3570,3570,3570,0
|
|
20230714,155500,259937315,3570,3570,3570,3570,0
|
|
20230714,155400,259937315,3570,3570,3570,3570,0
|
|
20230714,155300,259937315,3570,3570,3570,3570,0
|
|
20230714,155200,259937315,3570,3570,3570,3570,0
|
|
20230714,155100,259937315,3570,3570,3570,3570,0
|
|
20230714,155000,259937315,3570,3570,3570,3570,0
|
|
20230714,154900,259937315,3570,3570,3570,3570,0
|
|
20230714,154800,259937315,3570,3570,3570,3570,0
|
|
20230714,154700,259937315,3570,3570,3570,3570,0
|
|
20230714,154600,259937315,3570,3570,3570,3570,0
|
|
20230714,154500,259937315,3570,3570,3570,3570,1644
|
|
20230714,154400,259937315,3570,3570,3570,3570,0
|
|
20230714,154300,259937315,3570,3570,3570,3570,0
|
|
20230714,154200,259937315,3570,3570,3570,3570,0
|
|
20230714,154100,259937315,3570,3570,3570,3570,0
|
|
20230714,154000,259937315,3570,3570,3570,3570,0
|
|
20230714,153900,259937315,3570,3570,3570,3570,0
|
|
20230714,153800,259937315,3570,3570,3570,3570,0
|
|
20230714,153700,259937315,3570,3570,3570,3570,0
|
|
20230714,153600,259937315,3570,3570,3570,3570,0
|
|
20230714,153500,259937315,3570,3570,3570,3570,0
|
|
20230714,153400,259937315,3570,3570,3570,3570,0
|
|
20230714,153300,259937315,3570,3570,3570,3570,0
|
|
20230714,153200,259937315,3570,3570,3570,3570,0
|
|
20230714,153100,259937315,3570,3570,3570,3570,0
|
|
20230714,153000,259937315,3570,3570,3570,3570,1644
|
|
20230714,152900,254068235,3610,3610,3610,3610,0
|
|
20230714,152800,254068235,3610,3610,3610,3610,0
|
|
20230714,152700,254068235,3610,3610,3610,3610,0
|
|
20230714,152600,254068235,3610,3610,3610,3610,0
|
|
20230714,152500,254068235,3610,3610,3610,3610,0
|
|
20230714,152400,254068235,3610,3610,3610,3610,0
|
|
20230714,152300,254068235,3610,3610,3610,3610,0
|
|
20230714,152200,254068235,3610,3610,3610,3610,0
|
|
20230714,152100,254068235,3610,3610,3610,3610,0
|
|
20230714,152000,254068235,3610,3610,3610,3610,0
|
|
20230714,151900,254068235,3610,3600,3610,3600,2200
|
|
20230714,151800,246130120,3600,3600,3600,3600,4
|
|
20230714,151700,246115720,3605,3605,3605,3605,1
|
|
20230714,151600,246112115,3575,3600,3605,3575,7503
|
|
20230714,151500,219214865,3605,3605,3605,3605,120
|
|
20230714,151400,218782265,3605,3605,3605,3605,10
|
|
20230714,151300,218746215,3605,3600,3605,3600,9
|
|
20230714,151200,218713775,3600,3600,3605,3600,245
|
|
20230714,151100,217831770,3605,3605,3605,3605,4
|
|
20230714,151000,217817350,3605,3605,3605,3600,234
|
|
20230714,150900,216974915,3605,3605,3605,3605,6
|
|
20230714,150800,216953285,3605,3605,3605,3605,98
|
|
20230714,150700,216599995,3605,3605,3605,3605,21
|
|
20230714,150600,216524290,3605,3605,3605,3605,0
|
|
20230714,150500,216524290,3605,3605,3605,3605,0
|
|
20230714,150400,216524290,3605,3605,3605,3605,0
|
|
20230714,150300,216524290,3605,3605,3605,3605,0
|
|
20230714,150200,216524290,3605,3605,3605,3600,164
|
|
20230714,150100,215933820,3610,3610,3610,3610,0
|
|
20230714,150000,215933820,3610,3610,3610,3610,0
|
|
20230714,145900,215933820,3610,3610,3610,3610,0
|
|
20230714,145800,215933820,3610,3610,3610,3610,0
|
|
20230714,145700,215933820,3610,3610,3610,3610,0
|
|
20230714,145600,215933820,3610,3610,3610,3610,0
|
|
20230714,145500,215933820,3610,3610,3610,3610,0
|
|
20230714,145400,215933820,3610,3610,3610,3610,0
|
|
20230714,145300,215933820,3610,3610,3610,3610,1
|
|
20230714,145200,215930210,3595,3605,3605,3595,148
|
|
20230714,145100,215397440,3610,3610,3610,3610,0
|
|
20230714,145000,215397440,3610,3610,3610,3610,1
|
|
20230714,144900,215393830,3605,3605,3605,3605,40
|
|
20230714,144800,215249630,3610,3610,3610,3610,0
|
|
20230714,144700,215249630,3610,3610,3610,3610,0
|
|
20230714,144600,215249630,3610,3595,3610,3595,151
|
|
20230714,144500,214706770,3610,3610,3610,3610,0
|
|
20230714,144400,214706770,3610,3610,3610,3610,0
|
|
20230714,144300,214706770,3610,3610,3610,3610,0
|
|
20230714,144200,214706770,3610,3590,3610,3590,3
|
|
20230714,144100,214695980,3610,3610,3610,3610,0
|
|
20230714,144000,214695980,3610,3610,3610,3610,46
|
|
20230714,143900,214529920,3615,3615,3615,3615,0
|
|
20230714,143800,214529920,3615,3595,3615,3590,13
|
|
20230714,143700,214483175,3615,3615,3615,3615,0
|
|
20230714,143600,214483175,3615,3615,3615,3615,0
|
|
20230714,143500,214483175,3615,3615,3615,3615,0
|
|
20230714,143400,214483175,3615,3615,3615,3615,0
|
|
20230714,143300,214483175,3615,3615,3615,3615,10
|
|
20230714,143200,214447025,3615,3615,3615,3615,2
|
|
20230714,143100,214439795,3615,3615,3615,3615,0
|
|
20230714,143000,214439795,3615,3615,3615,3615,0
|
|
20230714,142900,214439795,3615,3615,3615,3615,0
|
|
20230714,142800,214439795,3615,3615,3615,3615,0
|
|
20230714,142700,214439795,3615,3615,3615,3615,0
|
|
20230714,142600,214439795,3615,3615,3615,3615,5
|
|
20230714,142500,214421720,3615,3595,3615,3590,451
|
|
20230714,142400,212802600,3615,3615,3615,3615,0
|
|
20230714,142300,212802600,3615,3615,3615,3615,0
|
|
20230714,142200,212802600,3615,3615,3615,3615,0
|
|
20230714,142100,212802600,3615,3615,3615,3595,272
|
|
20230714,142000,211819340,3615,3615,3615,3615,0
|
|
20230714,141900,211819340,3615,3615,3615,3615,0
|
|
20230714,141800,211819340,3615,3615,3615,3615,0
|
|
20230714,141700,211819340,3615,3590,3615,3590,234
|
|
20230714,141600,210979255,3615,3615,3615,3615,0
|
|
20230714,141500,210979255,3615,3615,3615,3615,138
|
|
20230714,141400,210480385,3615,3615,3615,3615,13
|
|
20230714,141300,210433390,3615,3615,3615,3615,0
|
|
20230714,141200,210433390,3615,3615,3615,3615,0
|
|
20230714,141100,210433390,3615,3615,3615,3615,0
|
|
20230714,141000,210433390,3615,3590,3620,3590,124
|
|
20230714,140900,209988150,3620,3620,3620,3620,1
|
|
20230714,140800,209984530,3600,3590,3600,3590,13
|
|
20230714,140700,209937840,3600,3600,3600,3600,226
|
|
20230714,140600,209124240,3620,3620,3620,3620,0
|
|
20230714,140500,209124240,3620,3615,3620,3615,61
|
|
20230714,140400,208903705,3600,3600,3600,3600,1
|
|
20230714,140300,208900105,3610,3610,3610,3610,1
|
|
20230714,140200,208896495,3600,3615,3615,3600,702
|
|
20230714,140100,206367225,3615,3615,3615,3615,0
|
|
20230714,140000,206367225,3615,3615,3615,3615,0
|
|
20230714,135900,206367225,3615,3615,3615,3615,0
|
|
20230714,135800,206367225,3615,3615,3615,3615,0
|
|
20230714,135700,206367225,3615,3615,3615,3615,0
|
|
20230714,135600,206367225,3615,3615,3615,3615,0
|
|
20230714,135500,206367225,3615,3615,3615,3615,1
|
|
20230714,135400,206363610,3610,3610,3610,3610,0
|
|
20230714,135300,206363610,3610,3610,3610,3610,10
|
|
20230714,135200,206327510,3615,3615,3615,3615,0
|
|
20230714,135100,206327510,3615,3615,3615,3615,0
|
|
20230714,135000,206327510,3615,3610,3615,3610,36
|
|
20230714,134900,206197410,3615,3610,3615,3610,5
|
|
20230714,134800,206179355,3615,3615,3615,3615,0
|
|
20230714,134700,206179355,3615,3615,3615,3615,0
|
|
20230714,134600,206179355,3615,3600,3615,3600,71
|
|
20230714,134500,205923590,3620,3620,3620,3620,0
|
|
20230714,134400,205923590,3620,3610,3620,3600,241
|
|
20230714,134300,205055065,3620,3620,3620,3620,0
|
|
20230714,134200,205055065,3620,3620,3620,3620,0
|
|
20230714,134100,205055065,3620,3620,3620,3620,0
|
|
20230714,134000,205055065,3620,3620,3620,3620,0
|
|
20230714,133900,205055065,3620,3615,3620,3615,24
|
|
20230714,133800,204968300,3620,3620,3620,3620,0
|
|
20230714,133700,204968300,3620,3620,3620,3620,41
|
|
20230714,133600,204819880,3620,3620,3620,3620,0
|
|
20230714,133500,204819880,3620,3620,3620,3620,0
|
|
20230714,133400,204819880,3620,3620,3620,3620,50
|
|
20230714,133300,204638880,3620,3610,3620,3610,206
|
|
20230714,133200,203895010,3620,3620,3620,3620,0
|
|
20230714,133100,203895010,3620,3620,3620,3620,0
|
|
20230714,133000,203895010,3620,3605,3620,3600,1454
|
|
20230714,132900,198654545,3615,3615,3615,3615,1
|
|
20230714,132800,198650930,3615,3615,3615,3615,78
|
|
20230714,132700,198368960,3615,3605,3615,3605,701
|
|
20230714,132600,195838845,3615,3605,3615,3605,213
|
|
20230714,132500,195070970,3600,3615,3615,3600,22
|
|
20230714,132400,194991740,3615,3610,3615,3610,40
|
|
20230714,132300,194847330,3610,3610,3610,3610,1000
|
|
20230714,132200,191237330,3615,3615,3615,3615,0
|
|
20230714,132100,191237330,3615,3615,3615,3615,0
|
|
20230714,132000,191237330,3615,3615,3615,3615,0
|
|
20230714,131900,191237330,3615,3615,3615,3615,0
|
|
20230714,131800,191237330,3615,3615,3615,3615,2
|
|
20230714,131700,191230100,3615,3610,3615,3610,21
|
|
20230714,131600,191154270,3590,3590,3590,3590,1
|
|
20230714,131500,191150680,3615,3615,3615,3615,0
|
|
20230714,131400,191150680,3615,3615,3615,3615,0
|
|
20230714,131300,191150680,3615,3615,3615,3615,1
|
|
20230714,131200,191147065,3600,3600,3600,3600,0
|
|
20230714,131100,191147065,3600,3600,3600,3600,0
|
|
20230714,131000,191147065,3600,3600,3600,3600,400
|
|
20230714,130900,189707065,3615,3615,3615,3615,0
|
|
20230714,130800,189707065,3615,3615,3615,3615,0
|
|
20230714,130700,189707065,3615,3615,3615,3615,2
|
|
20230714,130600,189699835,3610,3610,3610,3610,0
|
|
20230714,130500,189699835,3610,3610,3610,3610,0
|
|
20230714,130400,189699835,3610,3610,3610,3610,300
|
|
20230714,130300,188616835,3615,3615,3615,3615,0
|
|
20230714,130200,188616835,3615,3605,3615,3605,3001
|
|
20230714,130100,177779750,3580,3580,3580,3580,32
|
|
20230714,130000,177665190,3605,3605,3605,3605,1
|
|
20230714,125900,177661585,3610,3610,3610,3610,0
|
|
20230714,125800,177661585,3610,3610,3610,3610,1
|
|
20230714,125700,177657975,3580,3590,3590,3580,451
|
|
20230714,125600,176043190,3610,3610,3610,3610,0
|
|
20230714,125500,176043190,3610,3610,3610,3610,0
|
|
20230714,125400,176043190,3610,3610,3610,3610,0
|
|
20230714,125300,176043190,3610,3605,3610,3605,605
|
|
20230714,125200,173860870,3605,3605,3605,3605,0
|
|
20230714,125100,173860870,3605,3605,3605,3605,0
|
|
20230714,125000,173860870,3605,3605,3605,3605,5
|
|
20230714,124900,173842845,3605,3605,3605,3605,0
|
|
20230714,124800,173842845,3605,3605,3605,3605,0
|
|
20230714,124700,173842845,3605,3605,3605,3605,1
|
|
20230714,124600,173839240,3605,3605,3605,3605,0
|
|
20230714,124500,173839240,3605,3605,3605,3605,0
|
|
20230714,124400,173839240,3605,3605,3605,3605,0
|
|
20230714,124300,173839240,3605,3610,3610,3580,82
|
|
20230714,124200,173545545,3610,3610,3610,3610,0
|
|
20230714,124100,173545545,3610,3610,3610,3610,0
|
|
20230714,124000,173545545,3610,3610,3610,3610,0
|
|
20230714,123900,173545545,3610,3610,3610,3610,0
|
|
20230714,123800,173545545,3610,3610,3610,3610,0
|
|
20230714,123700,173545545,3610,3610,3610,3610,0
|
|
20230714,123600,173545545,3610,3610,3610,3610,1
|
|
20230714,123500,173541935,3610,3610,3610,3610,0
|
|
20230714,123400,173541935,3610,3610,3610,3610,0
|
|
20230714,123300,173541935,3610,3610,3610,3585,29
|
|
20230714,123200,173437920,3600,3600,3600,3600,5
|
|
20230714,123100,173419920,3610,3610,3610,3610,0
|
|
20230714,123000,173419920,3610,3610,3610,3610,0
|
|
20230714,122900,173419920,3610,3610,3610,3610,233
|
|
20230714,122800,172578790,3610,3610,3610,3610,0
|
|
20230714,122700,172578790,3610,3610,3610,3610,0
|
|
20230714,122600,172578790,3610,3610,3610,3610,0
|
|
20230714,122500,172578790,3610,3610,3610,3610,0
|
|
20230714,122400,172578790,3610,3595,3610,3595,101
|
|
20230714,122300,172215680,3615,3615,3615,3615,1
|
|
20230714,122200,172212065,3600,3600,3600,3600,100
|
|
20230714,122100,171852065,3615,3615,3615,3615,2
|
|
20230714,122000,171844835,3610,3610,3610,3610,3
|
|
20230714,121900,171834005,3610,3610,3610,3610,0
|
|
20230714,121800,171834005,3610,3610,3610,3610,500
|
|
20230714,121700,170029005,3610,3610,3610,3610,0
|
|
20230714,121600,170029005,3610,3610,3610,3610,0
|
|
20230714,121500,170029005,3610,3600,3610,3600,37
|
|
20230714,121400,169895755,3600,3590,3600,3590,1000
|
|
20230714,121300,166301585,3590,3590,3590,3590,1
|
|
20230714,121200,166297995,3590,3590,3590,3590,26
|
|
20230714,121100,166204655,3590,3590,3590,3590,0
|
|
20230714,121000,166204655,3590,3590,3590,3590,0
|
|
20230714,120900,166204655,3590,3590,3590,3590,3
|
|
20230714,120800,166193885,3590,3590,3590,3590,3
|
|
20230714,120700,166183115,3590,3590,3590,3590,0
|
|
20230714,120600,166183115,3590,3585,3590,3585,3000
|
|
20230714,120500,155423770,3585,3585,3585,3585,0
|
|
20230714,120400,155423770,3585,3575,3585,3575,28
|
|
20230714,120300,155323660,3585,3585,3585,3585,0
|
|
20230714,120200,155323660,3585,3585,3585,3585,0
|
|
20230714,120100,155323660,3585,3585,3585,3585,0
|
|
20230714,120000,155323660,3585,3585,3585,3585,1
|
|
20230714,115900,155320075,3585,3585,3585,3585,0
|
|
20230714,115800,155320075,3585,3585,3585,3585,0
|
|
20230714,115700,155320075,3585,3585,3585,3585,0
|
|
20230714,115600,155320075,3585,3585,3585,3585,32
|
|
20230714,115500,155205355,3585,3585,3585,3585,27
|
|
20230714,115400,155108560,3590,3590,3590,3590,0
|
|
20230714,115300,155108560,3590,3590,3590,3590,1
|
|
20230714,115200,155104970,3585,3585,3585,3585,1
|
|
20230714,115100,155101385,3585,3590,3590,3585,286
|
|
20230714,115000,154076060,3590,3570,3590,3570,351
|
|
20230714,114900,152822970,3585,3585,3585,3585,0
|
|
20230714,114800,152822970,3585,3585,3585,3585,278
|
|
20230714,114700,151826340,3590,3575,3590,3575,2
|
|
20230714,114600,151819175,3590,3570,3590,3570,2
|
|
20230714,114500,151812015,3575,3575,3575,3575,18
|
|
20230714,114400,151747665,3590,3590,3590,3590,0
|
|
20230714,114300,151747665,3590,3590,3590,3590,0
|
|
20230714,114200,151747665,3590,3590,3590,3590,0
|
|
20230714,114100,151747665,3590,3590,3590,3590,0
|
|
20230714,114000,151747665,3590,3590,3590,3590,0
|
|
20230714,113900,151747665,3590,3590,3590,3590,0
|
|
20230714,113800,151747665,3590,3590,3590,3590,0
|
|
20230714,113700,151747665,3590,3590,3590,3590,0
|
|
20230714,113600,151747665,3590,3575,3590,3575,86
|
|
20230714,113500,151440050,3590,3590,3590,3590,1
|
|
20230714,113400,151436460,3585,3575,3590,3575,220
|
|
20230714,113300,150649920,3590,3590,3590,3590,0
|
|
20230714,113200,150649920,3590,3590,3590,3590,1
|
|
20230714,113100,150646330,3590,3585,3590,3585,10
|
|
20230714,113000,150610455,3590,3575,3590,3575,119
|
|
20230714,112900,150185005,3590,3590,3590,3590,0
|
|
20230714,112800,150185005,3590,3590,3590,3590,0
|
|
20230714,112700,150185005,3590,3590,3590,3590,0
|
|
20230714,112600,150185005,3590,3590,3590,3590,0
|
|
20230714,112500,150185005,3590,3590,3590,3590,0
|
|
20230714,112400,150185005,3590,3590,3590,3590,0
|
|
20230714,112300,150185005,3590,3575,3590,3575,316
|
|
20230714,112200,149055065,3575,3575,3575,3575,1
|
|
20230714,112100,149051490,3590,3590,3590,3590,0
|
|
20230714,112000,149051490,3590,3590,3590,3590,0
|
|
20230714,111900,149051490,3590,3590,3590,3590,0
|
|
20230714,111800,149051490,3590,3590,3590,3590,0
|
|
20230714,111700,149051490,3590,3590,3590,3590,0
|
|
20230714,111600,149051490,3590,3575,3590,3575,41
|
|
20230714,111500,148904900,3590,3590,3590,3590,0
|
|
20230714,111400,148904900,3590,3575,3590,3575,20
|
|
20230714,111300,148833385,3590,3590,3590,3590,0
|
|
20230714,111200,148833385,3590,3590,3590,3590,0
|
|
20230714,111100,148833385,3590,3590,3590,3590,4
|
|
20230714,111000,148819025,3590,3590,3590,3590,4
|
|
20230714,110900,148804665,3590,3590,3590,3590,0
|
|
20230714,110800,148804665,3590,3590,3590,3590,0
|
|
20230714,110700,148804665,3590,3590,3590,3590,0
|
|
20230714,110600,148804665,3590,3590,3590,3590,1
|
|
20230714,110500,148801075,3590,3590,3590,3590,0
|
|
20230714,110400,148801075,3590,3590,3590,3590,16
|
|
20230714,110300,148743635,3590,3590,3590,3590,0
|
|
20230714,110200,148743635,3590,3590,3590,3590,0
|
|
20230714,110100,148743635,3590,3590,3590,3590,0
|
|
20230714,110000,148743635,3590,3590,3590,3590,0
|
|
20230714,105900,148743635,3590,3590,3590,3590,0
|
|
20230714,105800,148743635,3590,3590,3590,3590,0
|
|
20230714,105700,148743635,3590,3590,3590,3590,0
|
|
20230714,105600,148743635,3590,3565,3590,3565,309
|
|
20230714,105500,147642025,3590,3590,3590,3590,0
|
|
20230714,105400,147642025,3590,3590,3590,3590,0
|
|
20230714,105300,147642025,3590,3590,3590,3590,2430
|
|
20230714,105200,138918325,3590,3590,3590,3590,0
|
|
20230714,105100,138918325,3590,3590,3590,3590,0
|
|
20230714,105000,138918325,3590,3570,3590,3565,1062
|
|
20230714,104900,135129460,3590,3590,3590,3590,0
|
|
20230714,104800,135129460,3590,3590,3590,3590,0
|
|
20230714,104700,135129460,3590,3590,3590,3590,1
|
|
20230714,104600,135125870,3590,3590,3590,3590,0
|
|
20230714,104500,135125870,3590,3590,3590,3590,1
|
|
20230714,104400,135122280,3575,3575,3575,3575,2
|
|
20230714,104300,135115130,3575,3575,3575,3575,2167
|
|
20230714,104200,127368105,3595,3595,3595,3595,0
|
|
20230714,104100,127368105,3595,3595,3595,3595,0
|
|
20230714,104000,127368105,3595,3570,3595,3570,12
|
|
20230714,103900,127325240,3595,3595,3595,3595,0
|
|
20230714,103800,127325240,3595,3595,3595,3595,0
|
|
20230714,103700,127325240,3595,3595,3595,3595,0
|
|
20230714,103600,127325240,3595,3595,3595,3595,0
|
|
20230714,103500,127325240,3595,3595,3595,3595,0
|
|
20230714,103400,127325240,3595,3595,3595,3595,0
|
|
20230714,103300,127325240,3595,3595,3595,3595,0
|
|
20230714,103200,127325240,3595,3595,3595,3595,0
|
|
20230714,103100,127325240,3595,3595,3595,3595,0
|
|
20230714,103000,127325240,3595,3595,3595,3595,1
|
|
20230714,102900,127321645,3595,3595,3595,3595,0
|
|
20230714,102800,127321645,3595,3595,3595,3595,0
|
|
20230714,102700,127321645,3595,3595,3595,3595,0
|
|
20230714,102600,127321645,3595,3590,3595,3590,4
|
|
20230714,102500,127307280,3570,3570,3570,3570,150
|
|
20230714,102400,126771780,3590,3590,3590,3590,1
|
|
20230714,102300,126768190,3565,3565,3565,3565,7
|
|
20230714,102200,126743235,3595,3575,3595,3565,17
|
|
20230714,102100,126682295,3575,3575,3575,3575,3
|
|
20230714,102000,126671570,3575,3570,3575,3550,6489
|
|
20230714,101900,103582615,3575,3575,3575,3575,0
|
|
20230714,101800,103582615,3575,3575,3575,3575,2
|
|
20230714,101700,103575465,3575,3575,3575,3570,8
|
|
20230714,101600,103546895,3570,3580,3590,3570,1043
|
|
20230714,101500,99819320,3590,3590,3590,3590,20
|
|
20230714,101400,99747520,3590,3590,3590,3590,3
|
|
20230714,101300,99736750,3590,3590,3590,3590,0
|
|
20230714,101200,99736750,3590,3580,3590,3580,700
|
|
20230714,101100,97225500,3575,3580,3580,3575,478
|
|
20230714,101000,95515650,3575,3570,3575,3570,292
|
|
20230714,100900,94472460,3570,3570,3570,3570,500
|
|
20230714,100800,92687460,3575,3575,3575,3575,2
|
|
20230714,100700,92680310,3575,3575,3575,3575,3
|
|
20230714,100600,92669585,3580,3580,3580,3580,0
|
|
20230714,100500,92669585,3580,3580,3580,3580,0
|
|
20230714,100400,92669585,3580,3580,3580,3580,0
|
|
20230714,100300,92669585,3580,3570,3580,3570,101
|
|
20230714,100200,92309005,3570,3570,3570,3570,50
|
|
20230714,100100,92130505,3565,3570,3580,3565,211
|
|
20230714,100000,91378245,3570,3580,3580,3570,12
|
|
20230714,095900,91335305,3580,3580,3580,3580,0
|
|
20230714,095800,91335305,3580,3580,3580,3580,0
|
|
20230714,095700,91335305,3580,3580,3580,3580,0
|
|
20230714,095600,91335305,3580,3580,3580,3580,0
|
|
20230714,095500,91335305,3580,3580,3580,3580,500
|
|
20230714,095400,89545305,3590,3580,3590,3570,4900
|
|
20230714,095300,72026125,3590,3585,3590,3585,305
|
|
20230714,095200,70932695,3590,3590,3590,3590,0
|
|
20230714,095100,70932695,3590,3585,3590,3585,1001
|
|
20230714,095000,67344105,3590,3585,3590,3585,1001
|
|
20230714,094900,63755515,3590,3590,3590,3590,1
|
|
20230714,094800,63751925,3585,3585,3585,3585,116
|
|
20230714,094700,63336065,3590,3595,3595,3590,916
|
|
20230714,094600,60047125,3595,3595,3595,3595,0
|
|
20230714,094500,60047125,3595,3595,3595,3595,0
|
|
20230714,094400,60047125,3595,3595,3595,3590,983
|
|
20230714,094300,56517925,3620,3620,3620,3620,0
|
|
20230714,094200,56517925,3620,3620,3620,3620,0
|
|
20230714,094100,56517925,3620,3620,3620,3620,200
|
|
20230714,094000,55793925,3620,3620,3620,3595,841
|
|
20230714,093900,52769785,3600,3600,3600,3595,54
|
|
20230714,093800,52575610,3600,3625,3625,3600,212
|
|
20230714,093700,51811285,3625,3625,3625,3625,30
|
|
20230714,093600,51702535,3625,3625,3625,3625,11
|
|
20230714,093500,51662660,3625,3600,3625,3595,419
|
|
20230714,093400,50153530,3625,3625,3625,3625,201
|
|
20230714,093300,49424905,3625,3600,3625,3595,17
|
|
20230714,093200,49363710,3625,3620,3625,3620,9
|
|
20230714,093100,49331105,3610,3610,3610,3610,232
|
|
20230714,093000,48493585,3610,3610,3610,3610,1
|
|
20230714,092900,48489975,3610,3610,3610,3610,1
|
|
20230714,092800,48486365,3610,3605,3610,3605,200
|
|
20230714,092700,47764385,3605,3605,3605,3605,0
|
|
20230714,092600,47764385,3605,3610,3610,3605,5
|
|
20230714,092500,47746340,3610,3610,3610,3610,3
|
|
20230714,092400,47735510,3610,3600,3610,3590,1638
|
|
20230714,092300,41854965,3590,3600,3600,3590,1007
|
|
20230714,092200,38239635,3600,3605,3605,3600,1305
|
|
20230714,092100,33541605,3610,3610,3610,3610,35
|
|
20230714,092000,33415255,3610,3605,3610,3605,192
|
|
20230714,091900,32723090,3610,3600,3610,3600,453
|
|
20230714,091800,31092280,3595,3610,3610,3595,2161
|
|
20230714,091700,23319460,3610,3610,3610,3610,0
|
|
20230714,091600,23319460,3610,3605,3610,3600,702
|
|
20230714,091500,20789225,3605,3605,3605,3605,0
|
|
20230714,091400,20789225,3605,3605,3605,3605,1
|
|
20230714,091300,20785620,3605,3600,3610,3600,601
|
|
20230714,091200,18620510,3610,3605,3610,3600,1462
|
|
20230714,091100,13357120,3610,3615,3615,3605,736
|
|
20230714,091000,10702360,3620,3625,3625,3620,218
|
|
20230714,090900,9912700,3630,3630,3630,3630,40
|
|
20230714,090800,9767500,3630,3630,3630,3630,1
|
|
20230714,090700,9763870,3630,3630,3630,3630,70
|
|
20230714,090600,9509770,3630,3635,3635,3630,10
|
|
20230714,090500,9473425,3635,3635,3635,3635,0
|
|
20230714,090400,9473425,3635,3635,3635,3635,31
|
|
20230714,090300,9360740,3650,3635,3650,3635,800
|
|
20230714,090200,6450360,3635,3635,3635,3635,1
|
|
20230714,090100,6446725,3605,3615,3615,3605,198
|
|
20230714,090000,5731775,3635,3640,3640,3620,1578
|