630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192700,277283680,6650,6650,6650,6650,800
|
|
20230714,192600,277283680,6650,6650,6650,6650,0
|
|
20230714,192500,277283680,6650,6650,6650,6650,0
|
|
20230714,192400,277283680,6650,6650,6650,6650,0
|
|
20230714,192300,277283680,6650,6650,6650,6650,0
|
|
20230714,192200,277283680,6650,6650,6650,6650,0
|
|
20230714,192100,277283680,6650,6650,6650,6650,0
|
|
20230714,192000,277283680,6650,6650,6650,6650,0
|
|
20230714,191900,277283680,6650,6650,6650,6650,0
|
|
20230714,191800,277283680,6650,6650,6650,6650,0
|
|
20230714,191700,277283680,6650,6650,6650,6650,0
|
|
20230714,191600,277283680,6650,6650,6650,6650,0
|
|
20230714,191500,277283680,6650,6650,6650,6650,0
|
|
20230714,191400,277283680,6650,6650,6650,6650,0
|
|
20230714,191300,277283680,6650,6650,6650,6650,0
|
|
20230714,191200,277283680,6650,6650,6650,6650,0
|
|
20230714,191100,277283680,6650,6650,6650,6650,0
|
|
20230714,191000,277283680,6650,6650,6650,6650,0
|
|
20230714,190900,277283680,6650,6650,6650,6650,0
|
|
20230714,190800,277283680,6650,6650,6650,6650,0
|
|
20230714,190700,277283680,6650,6650,6650,6650,0
|
|
20230714,190600,277283680,6650,6650,6650,6650,0
|
|
20230714,190500,277283680,6650,6650,6650,6650,0
|
|
20230714,190400,277283680,6650,6650,6650,6650,0
|
|
20230714,190300,277283680,6650,6650,6650,6650,0
|
|
20230714,190200,277283680,6650,6650,6650,6650,0
|
|
20230714,190100,277283680,6650,6650,6650,6650,0
|
|
20230714,190000,277283680,6650,6650,6650,6650,0
|
|
20230714,185900,277283680,6650,6650,6650,6650,0
|
|
20230714,185800,277283680,6650,6650,6650,6650,0
|
|
20230714,185700,277283680,6650,6650,6650,6650,800
|
|
20230714,185600,277283680,6650,6650,6650,6650,0
|
|
20230714,185500,277283680,6650,6650,6650,6650,0
|
|
20230714,185400,277283680,6650,6650,6650,6650,0
|
|
20230714,185300,277283680,6650,6650,6650,6650,0
|
|
20230714,185200,277283680,6650,6650,6650,6650,0
|
|
20230714,185100,277283680,6650,6650,6650,6650,0
|
|
20230714,185000,277283680,6650,6650,6650,6650,0
|
|
20230714,184900,277283680,6650,6650,6650,6650,0
|
|
20230714,184800,277283680,6650,6650,6650,6650,0
|
|
20230714,184700,277283680,6650,6650,6650,6650,0
|
|
20230714,184600,277283680,6650,6650,6650,6650,0
|
|
20230714,184500,277283680,6650,6650,6650,6650,0
|
|
20230714,184400,277283680,6650,6650,6650,6650,0
|
|
20230714,184300,277283680,6650,6650,6650,6650,0
|
|
20230714,184200,277283680,6650,6650,6650,6650,0
|
|
20230714,184100,277283680,6650,6650,6650,6650,0
|
|
20230714,184000,277283680,6650,6650,6650,6650,0
|
|
20230714,183900,277283680,6650,6650,6650,6650,0
|
|
20230714,183800,277283680,6650,6650,6650,6650,0
|
|
20230714,183700,277283680,6650,6650,6650,6650,0
|
|
20230714,183600,277283680,6650,6650,6650,6650,0
|
|
20230714,183500,277283680,6650,6650,6650,6650,0
|
|
20230714,183400,277283680,6650,6650,6650,6650,0
|
|
20230714,183300,277283680,6650,6650,6650,6650,0
|
|
20230714,183200,277283680,6650,6650,6650,6650,0
|
|
20230714,183100,277283680,6650,6650,6650,6650,0
|
|
20230714,183000,277283680,6650,6650,6650,6650,0
|
|
20230714,182900,277283680,6650,6650,6650,6650,0
|
|
20230714,182800,277283680,6650,6650,6650,6650,0
|
|
20230714,182700,277283680,6650,6650,6650,6650,800
|
|
20230714,182600,277283680,6650,6650,6650,6650,0
|
|
20230714,182500,277283680,6650,6650,6650,6650,0
|
|
20230714,182400,277283680,6650,6650,6650,6650,0
|
|
20230714,182300,277283680,6650,6650,6650,6650,0
|
|
20230714,182200,277283680,6650,6650,6650,6650,0
|
|
20230714,182100,277283680,6650,6650,6650,6650,0
|
|
20230714,182000,277283680,6650,6650,6650,6650,0
|
|
20230714,181900,277283680,6650,6650,6650,6650,0
|
|
20230714,181800,277283680,6650,6650,6650,6650,0
|
|
20230714,181700,277283680,6650,6650,6650,6650,0
|
|
20230714,181600,277283680,6650,6650,6650,6650,0
|
|
20230714,181500,277283680,6650,6650,6650,6650,0
|
|
20230714,181400,277283680,6650,6650,6650,6650,0
|
|
20230714,181300,277283680,6650,6650,6650,6650,0
|
|
20230714,181200,277283680,6650,6650,6650,6650,0
|
|
20230714,181100,277283680,6650,6650,6650,6650,0
|
|
20230714,181000,277283680,6650,6650,6650,6650,0
|
|
20230714,180900,277283680,6650,6650,6650,6650,0
|
|
20230714,180800,277283680,6650,6650,6650,6650,0
|
|
20230714,180700,277283680,6650,6650,6650,6650,0
|
|
20230714,180600,277283680,6650,6650,6650,6650,0
|
|
20230714,180500,277283680,6650,6650,6650,6650,0
|
|
20230714,180400,277283680,6650,6650,6650,6650,0
|
|
20230714,180300,277283680,6650,6650,6650,6650,0
|
|
20230714,180200,277283680,6650,6650,6650,6650,0
|
|
20230714,180100,277283680,6650,6650,6650,6650,0
|
|
20230714,180000,277283680,6650,6650,6650,6650,0
|
|
20230714,175900,277283680,6650,6650,6650,6650,0
|
|
20230714,175800,277283680,6650,6650,6650,6650,0
|
|
20230714,175700,277283680,6650,6650,6650,6650,800
|
|
20230714,175600,277283680,6650,6650,6650,6650,0
|
|
20230714,175500,277283680,6650,6650,6650,6650,0
|
|
20230714,175400,277283680,6650,6650,6650,6650,0
|
|
20230714,175300,277283680,6650,6650,6650,6650,0
|
|
20230714,175200,277283680,6650,6650,6650,6650,0
|
|
20230714,175100,277283680,6650,6650,6650,6650,0
|
|
20230714,175000,277283680,6650,6650,6650,6650,0
|
|
20230714,174900,277283680,6650,6650,6650,6650,0
|
|
20230714,174800,277283680,6650,6650,6650,6650,0
|
|
20230714,174700,277283680,6650,6650,6650,6650,0
|
|
20230714,174600,277283680,6650,6650,6650,6650,0
|
|
20230714,174500,277283680,6650,6650,6650,6650,0
|
|
20230714,174400,277283680,6650,6650,6650,6650,0
|
|
20230714,174300,277283680,6650,6650,6650,6650,0
|
|
20230714,174200,277283680,6650,6650,6650,6650,0
|
|
20230714,174100,277283680,6650,6650,6650,6650,0
|
|
20230714,174000,277283680,6650,6650,6650,6650,0
|
|
20230714,173900,277283680,6650,6650,6650,6650,0
|
|
20230714,173800,277283680,6650,6650,6650,6650,0
|
|
20230714,173700,277283680,6650,6650,6650,6650,0
|
|
20230714,173600,277283680,6650,6650,6650,6650,0
|
|
20230714,173500,277283680,6650,6650,6650,6650,0
|
|
20230714,173400,277283680,6650,6650,6650,6650,0
|
|
20230714,173300,277283680,6650,6650,6650,6650,0
|
|
20230714,173200,277283680,6650,6650,6650,6650,0
|
|
20230714,173100,277283680,6650,6650,6650,6650,0
|
|
20230714,173000,277283680,6650,6650,6650,6650,0
|
|
20230714,172900,277283680,6650,6650,6650,6650,0
|
|
20230714,172800,277283680,6650,6650,6650,6650,0
|
|
20230714,172700,277283680,6650,6650,6650,6650,800
|
|
20230714,172600,277283680,6650,6650,6650,6650,0
|
|
20230714,172500,277283680,6650,6650,6650,6650,0
|
|
20230714,172400,277283680,6650,6650,6650,6650,0
|
|
20230714,172300,277283680,6650,6650,6650,6650,0
|
|
20230714,172200,277283680,6650,6650,6650,6650,0
|
|
20230714,172100,277283680,6650,6650,6650,6650,0
|
|
20230714,172000,277283680,6650,6650,6650,6650,0
|
|
20230714,171900,277283680,6650,6650,6650,6650,0
|
|
20230714,171800,277283680,6650,6650,6650,6650,0
|
|
20230714,171700,277283680,6650,6650,6650,6650,0
|
|
20230714,171600,277283680,6650,6650,6650,6650,0
|
|
20230714,171500,277283680,6650,6650,6650,6650,0
|
|
20230714,171400,277283680,6650,6650,6650,6650,0
|
|
20230714,171300,277283680,6650,6650,6650,6650,0
|
|
20230714,171200,277283680,6650,6650,6650,6650,0
|
|
20230714,171100,277283680,6650,6650,6650,6650,0
|
|
20230714,171000,277283680,6650,6650,6650,6650,0
|
|
20230714,170900,277283680,6650,6650,6650,6650,0
|
|
20230714,170800,277283680,6650,6650,6650,6650,0
|
|
20230714,170700,277283680,6650,6650,6650,6650,0
|
|
20230714,170600,277283680,6650,6650,6650,6650,0
|
|
20230714,170500,277283680,6650,6650,6650,6650,0
|
|
20230714,170400,277283680,6650,6650,6650,6650,0
|
|
20230714,170300,277283680,6650,6650,6650,6650,0
|
|
20230714,170200,277283680,6650,6650,6650,6650,0
|
|
20230714,170100,277283680,6650,6650,6650,6650,0
|
|
20230714,170000,277283680,6650,6650,6650,6650,0
|
|
20230714,165900,277283680,6650,6650,6650,6650,0
|
|
20230714,165800,277283680,6650,6650,6650,6650,0
|
|
20230714,165700,277283680,6650,6650,6650,6650,800
|
|
20230714,165600,277283680,6650,6650,6650,6650,0
|
|
20230714,165500,277283680,6650,6650,6650,6650,0
|
|
20230714,165400,277283680,6650,6650,6650,6650,0
|
|
20230714,165300,277283680,6650,6650,6650,6650,0
|
|
20230714,165200,277283680,6650,6650,6650,6650,0
|
|
20230714,165100,277283680,6650,6650,6650,6650,0
|
|
20230714,165000,277283680,6650,6650,6650,6650,0
|
|
20230714,164900,277283680,6650,6650,6650,6650,0
|
|
20230714,164800,277283680,6650,6650,6650,6650,0
|
|
20230714,164700,277283680,6650,6650,6650,6650,0
|
|
20230714,164600,277283680,6650,6650,6650,6650,0
|
|
20230714,164500,277283680,6650,6650,6650,6650,0
|
|
20230714,164400,277283680,6650,6650,6650,6650,0
|
|
20230714,164300,277283680,6650,6650,6650,6650,0
|
|
20230714,164200,277283680,6650,6650,6650,6650,0
|
|
20230714,164100,277283680,6650,6650,6650,6650,0
|
|
20230714,164000,277283680,6650,6650,6650,6650,0
|
|
20230714,163900,277283680,6650,6650,6650,6650,0
|
|
20230714,163800,277283680,6650,6650,6650,6650,0
|
|
20230714,163700,277283680,6650,6650,6650,6650,0
|
|
20230714,163600,277283680,6650,6650,6650,6650,0
|
|
20230714,163500,277283680,6650,6650,6650,6650,0
|
|
20230714,163400,277283680,6650,6650,6650,6650,0
|
|
20230714,163300,277283680,6650,6650,6650,6650,0
|
|
20230714,163200,277283680,6650,6650,6650,6650,0
|
|
20230714,163100,277283680,6650,6650,6650,6650,0
|
|
20230714,163000,277283680,6650,6650,6650,6650,0
|
|
20230714,162900,277283680,6650,6650,6650,6650,0
|
|
20230714,162800,277283680,6650,6650,6650,6650,0
|
|
20230714,162700,277283680,6650,6650,6650,6650,800
|
|
20230714,162600,277283680,6650,6650,6650,6650,0
|
|
20230714,162500,277283680,6650,6650,6650,6650,0
|
|
20230714,162400,277283680,6650,6650,6650,6650,0
|
|
20230714,162300,277283680,6650,6650,6650,6650,0
|
|
20230714,162200,277283680,6650,6650,6650,6650,0
|
|
20230714,162100,277283680,6650,6650,6650,6650,0
|
|
20230714,162000,277283680,6650,6650,6650,6650,0
|
|
20230714,161900,277283680,6650,6650,6650,6650,0
|
|
20230714,161800,277283680,6650,6650,6650,6650,0
|
|
20230714,161700,277283680,6650,6650,6650,6650,0
|
|
20230714,161600,277283680,6650,6650,6650,6650,0
|
|
20230714,161500,277283680,6650,6650,6650,6650,0
|
|
20230714,161400,277283680,6650,6650,6650,6650,0
|
|
20230714,161300,277283680,6650,6650,6650,6650,0
|
|
20230714,161200,277283680,6650,6650,6650,6650,0
|
|
20230714,161100,277283680,6650,6650,6650,6650,0
|
|
20230714,161000,277283680,6650,6650,6650,6650,0
|
|
20230714,160900,277283680,6650,6650,6650,6650,0
|
|
20230714,160800,277283680,6650,6650,6650,6650,0
|
|
20230714,160700,277283680,6650,6650,6650,6650,0
|
|
20230714,160600,277283680,6650,6650,6650,6650,0
|
|
20230714,160500,277283680,6650,6650,6650,6650,0
|
|
20230714,160400,277283680,6650,6650,6650,6650,0
|
|
20230714,160300,277283680,6650,6650,6650,6650,0
|
|
20230714,160200,277283680,6650,6650,6650,6650,0
|
|
20230714,160100,277283680,6650,6650,6650,6650,0
|
|
20230714,160000,277283680,6650,6650,6650,6650,0
|
|
20230714,155900,277283680,6650,6650,6650,6650,0
|
|
20230714,155800,277283680,6650,6650,6650,6650,0
|
|
20230714,155700,277283680,6650,6650,6650,6650,800
|
|
20230714,155600,277283680,6650,6650,6650,6650,0
|
|
20230714,155500,277283680,6650,6650,6650,6650,0
|
|
20230714,155400,277283680,6650,6650,6650,6650,0
|
|
20230714,155300,277283680,6650,6650,6650,6650,0
|
|
20230714,155200,277283680,6650,6650,6650,6650,0
|
|
20230714,155100,277283680,6650,6650,6650,6650,0
|
|
20230714,155000,277283680,6650,6650,6650,6650,0
|
|
20230714,154900,277283680,6650,6650,6650,6650,0
|
|
20230714,154800,277283680,6650,6650,6650,6650,0
|
|
20230714,154700,277283680,6650,6650,6650,6650,0
|
|
20230714,154600,277283680,6650,6650,6650,6650,0
|
|
20230714,154500,277283680,6650,6650,6650,6650,0
|
|
20230714,154400,277283680,6650,6650,6650,6650,0
|
|
20230714,154300,277283680,6650,6650,6650,6650,0
|
|
20230714,154200,277283680,6650,6650,6650,6650,0
|
|
20230714,154100,277283680,6650,6650,6650,6650,0
|
|
20230714,154000,277283680,6650,6650,6650,6650,0
|
|
20230714,153900,277283680,6650,6650,6650,6650,0
|
|
20230714,153800,277283680,6650,6650,6650,6650,0
|
|
20230714,153700,277283680,6650,6650,6650,6650,0
|
|
20230714,153600,277283680,6650,6650,6650,6650,0
|
|
20230714,153500,277283680,6650,6650,6650,6650,0
|
|
20230714,153400,277283680,6650,6650,6650,6650,0
|
|
20230714,153300,277283680,6650,6650,6650,6650,0
|
|
20230714,153200,277283680,6650,6650,6650,6650,0
|
|
20230714,153100,277283680,6650,6650,6650,6650,0
|
|
20230714,153000,277283680,6650,6650,6650,6650,800
|
|
20230714,152900,271963680,6660,6660,6660,6660,0
|
|
20230714,152800,271963680,6660,6660,6660,6660,0
|
|
20230714,152700,271963680,6660,6660,6660,6660,0
|
|
20230714,152600,271963680,6660,6660,6660,6660,0
|
|
20230714,152500,271963680,6660,6660,6660,6660,0
|
|
20230714,152400,271963680,6660,6660,6660,6660,0
|
|
20230714,152300,271963680,6660,6660,6660,6660,0
|
|
20230714,152200,271963680,6660,6660,6660,6660,0
|
|
20230714,152100,271963680,6660,6660,6660,6660,0
|
|
20230714,152000,271963680,6660,6660,6660,6660,0
|
|
20230714,151900,271963680,6660,6670,6670,6660,72
|
|
20230714,151800,271483460,6660,6660,6660,6660,0
|
|
20230714,151700,271483460,6660,6660,6660,6660,0
|
|
20230714,151600,271483460,6660,6660,6660,6660,0
|
|
20230714,151500,271483460,6660,6660,6660,6660,3
|
|
20230714,151400,271463480,6660,6650,6660,6650,106
|
|
20230714,151300,270758520,6670,6670,6670,6670,0
|
|
20230714,151200,270758520,6670,6670,6670,6670,0
|
|
20230714,151100,270758520,6670,6670,6670,6670,0
|
|
20230714,151000,270758520,6670,6670,6670,6670,0
|
|
20230714,150900,270758520,6670,6670,6670,6670,0
|
|
20230714,150800,270758520,6670,6670,6670,6670,0
|
|
20230714,150700,270758520,6670,6670,6670,6670,20
|
|
20230714,150600,270625120,6650,6650,6650,6650,0
|
|
20230714,150500,270625120,6650,6650,6650,6650,0
|
|
20230714,150400,270625120,6650,6650,6650,6650,0
|
|
20230714,150300,270625120,6650,6660,6660,6650,300
|
|
20230714,150200,268630110,6650,6650,6650,6650,0
|
|
20230714,150100,268630110,6650,6650,6650,6650,300
|
|
20230714,150000,266635110,6650,6650,6650,6650,23
|
|
20230714,145900,266482160,6650,6650,6650,6650,0
|
|
20230714,145800,266482160,6650,6650,6650,6650,0
|
|
20230714,145700,266482160,6650,6660,6660,6640,201
|
|
20230714,145600,265145450,6660,6660,6660,6660,45
|
|
20230714,145500,264845750,6660,6660,6660,6660,0
|
|
20230714,145400,264845750,6660,6660,6660,6660,0
|
|
20230714,145300,264845750,6660,6660,6660,6660,5
|
|
20230714,145200,264812450,6660,6660,6660,6660,45
|
|
20230714,145100,264512750,6650,6650,6650,6650,0
|
|
20230714,145000,264512750,6650,6650,6650,6650,0
|
|
20230714,144900,264512750,6650,6650,6650,6650,0
|
|
20230714,144800,264512750,6650,6650,6650,6650,3
|
|
20230714,144700,264492800,6670,6670,6670,6670,30
|
|
20230714,144600,264292700,6660,6660,6660,6660,0
|
|
20230714,144500,264292700,6660,6660,6660,6660,0
|
|
20230714,144400,264292700,6660,6660,6660,6660,0
|
|
20230714,144300,264292700,6660,6660,6660,6660,5
|
|
20230714,144200,264259400,6660,6660,6660,6660,0
|
|
20230714,144100,264259400,6660,6660,6670,6660,324
|
|
20230714,144000,262098420,6660,6650,6660,6650,2
|
|
20230714,143900,262085110,6670,6670,6670,6670,8
|
|
20230714,143800,262031750,6660,6660,6660,6660,3
|
|
20230714,143700,262011770,6660,6660,6660,6660,1
|
|
20230714,143600,262005110,6660,6660,6660,6660,2
|
|
20230714,143500,261991790,6670,6670,6670,6670,200
|
|
20230714,143400,260657790,6670,6670,6670,6670,1
|
|
20230714,143300,260651120,6660,6660,6660,6660,0
|
|
20230714,143200,260651120,6660,6660,6660,6640,692
|
|
20230714,143100,256050000,6650,6650,6650,6650,95
|
|
20230714,143000,255418250,6640,6640,6640,6640,0
|
|
20230714,142900,255418250,6640,6640,6640,6640,874
|
|
20230714,142800,249614890,6640,6650,6650,6640,449
|
|
20230714,142700,246630780,6640,6640,6640,6640,0
|
|
20230714,142600,246630780,6640,6640,6640,6640,0
|
|
20230714,142500,246630780,6640,6640,6640,6640,0
|
|
20230714,142400,246630780,6640,6640,6640,6640,0
|
|
20230714,142300,246630780,6640,6640,6640,6640,382
|
|
20230714,142200,244094300,6640,6640,6640,6640,0
|
|
20230714,142100,244094300,6640,6640,6640,6640,0
|
|
20230714,142000,244094300,6640,6640,6640,6640,626
|
|
20230714,141900,239937660,6640,6640,6640,6640,20
|
|
20230714,141800,239804860,6630,6630,6630,6630,0
|
|
20230714,141700,239804860,6630,6630,6630,6630,0
|
|
20230714,141600,239804860,6630,6630,6630,6630,0
|
|
20230714,141500,239804860,6630,6630,6630,6630,0
|
|
20230714,141400,239804860,6630,6630,6630,6630,0
|
|
20230714,141300,239804860,6630,6630,6630,6630,0
|
|
20230714,141200,239804860,6630,6630,6630,6630,0
|
|
20230714,141100,239804860,6630,6630,6630,6630,290
|
|
20230714,141000,237882160,6620,6620,6620,6620,0
|
|
20230714,140900,237882160,6620,6620,6620,6620,0
|
|
20230714,140800,237882160,6620,6620,6620,6620,0
|
|
20230714,140700,237882160,6620,6620,6620,6620,15
|
|
20230714,140600,237782860,6620,6620,6620,6620,0
|
|
20230714,140500,237782860,6620,6620,6620,6620,0
|
|
20230714,140400,237782860,6620,6620,6620,6620,0
|
|
20230714,140300,237782860,6620,6620,6620,6620,12
|
|
20230714,140200,237703420,6630,6630,6630,6630,0
|
|
20230714,140100,237703420,6630,6630,6630,6630,0
|
|
20230714,140000,237703420,6630,6630,6630,6630,0
|
|
20230714,135900,237703420,6630,6630,6630,6630,30
|
|
20230714,135800,237504520,6630,6630,6630,6620,619
|
|
20230714,135700,233404060,6630,6640,6640,6630,25
|
|
20230714,135600,233238210,6640,6640,6640,6640,0
|
|
20230714,135500,233238210,6640,6640,6640,6640,67
|
|
20230714,135400,232793330,6630,6630,6630,6630,0
|
|
20230714,135300,232793330,6630,6630,6630,6630,50
|
|
20230714,135200,232461830,6640,6640,6640,6640,0
|
|
20230714,135100,232461830,6640,6640,6640,6640,0
|
|
20230714,135000,232461830,6640,6640,6640,6640,1
|
|
20230714,134900,232455190,6640,6640,6640,6640,200
|
|
20230714,134800,231127190,6630,6630,6630,6630,0
|
|
20230714,134700,231127190,6630,6630,6630,6630,0
|
|
20230714,134600,231127190,6630,6630,6630,6630,0
|
|
20230714,134500,231127190,6630,6630,6630,6630,1
|
|
20230714,134400,231120560,6630,6630,6630,6630,0
|
|
20230714,134300,231120560,6630,6630,6630,6630,2
|
|
20230714,134200,231107300,6630,6630,6630,6630,210
|
|
20230714,134100,229715000,6630,6630,6630,6630,0
|
|
20230714,134000,229715000,6630,6630,6630,6630,0
|
|
20230714,133900,229715000,6630,6630,6630,6630,0
|
|
20230714,133800,229715000,6630,6630,6630,6630,270
|
|
20230714,133700,227924900,6630,6630,6630,6630,0
|
|
20230714,133600,227924900,6630,6630,6630,6630,130
|
|
20230714,133500,227063000,6640,6640,6640,6640,0
|
|
20230714,133400,227063000,6640,6640,6640,6640,0
|
|
20230714,133300,227063000,6640,6640,6640,6640,5
|
|
20230714,133200,227029800,6640,6640,6640,6640,7
|
|
20230714,133100,226983320,6630,6630,6630,6630,0
|
|
20230714,133000,226983320,6630,6630,6630,6630,160
|
|
20230714,132900,225922520,6630,6630,6630,6630,0
|
|
20230714,132800,225922520,6630,6630,6630,6630,32
|
|
20230714,132700,225710360,6630,6630,6630,6630,10
|
|
20230714,132600,225644060,6620,6620,6620,6620,0
|
|
20230714,132500,225644060,6620,6620,6620,6620,0
|
|
20230714,132400,225644060,6620,6620,6620,6620,0
|
|
20230714,132300,225644060,6620,6620,6620,6620,0
|
|
20230714,132200,225644060,6620,6620,6620,6620,0
|
|
20230714,132100,225644060,6620,6620,6620,6620,0
|
|
20230714,132000,225644060,6620,6620,6620,6620,0
|
|
20230714,131900,225644060,6620,6620,6620,6620,0
|
|
20230714,131800,225644060,6620,6620,6620,6620,0
|
|
20230714,131700,225644060,6620,6620,6620,6620,0
|
|
20230714,131600,225644060,6620,6620,6620,6620,160
|
|
20230714,131500,224584860,6620,6630,6630,6620,240
|
|
20230714,131400,222995660,6630,6630,6630,6630,200
|
|
20230714,131300,221669660,6640,6640,6640,6640,4
|
|
20230714,131200,221643100,6640,6640,6640,6640,1
|
|
20230714,131100,221636460,6640,6640,6640,6640,0
|
|
20230714,131000,221636460,6640,6640,6640,6640,0
|
|
20230714,130900,221636460,6640,6640,6640,6640,0
|
|
20230714,130800,221636460,6640,6640,6640,6640,10
|
|
20230714,130700,221570060,6640,6640,6640,6640,1
|
|
20230714,130600,221563420,6630,6630,6630,6630,0
|
|
20230714,130500,221563420,6630,6630,6630,6630,1
|
|
20230714,130400,221556790,6630,6630,6630,6630,0
|
|
20230714,130300,221556790,6630,6630,6630,6630,0
|
|
20230714,130200,221556790,6630,6630,6630,6630,0
|
|
20230714,130100,221556790,6630,6630,6630,6630,0
|
|
20230714,130000,221556790,6630,6630,6630,6630,15
|
|
20230714,125900,221457340,6620,6620,6620,6620,0
|
|
20230714,125800,221457340,6620,6620,6620,6620,0
|
|
20230714,125700,221457340,6620,6620,6620,6620,0
|
|
20230714,125600,221457340,6620,6620,6620,6620,0
|
|
20230714,125500,221457340,6620,6620,6620,6620,0
|
|
20230714,125400,221457340,6620,6620,6620,6620,0
|
|
20230714,125300,221457340,6620,6630,6630,6620,842
|
|
20230714,125200,215883290,6630,6630,6630,6630,0
|
|
20230714,125100,215883290,6630,6630,6630,6630,0
|
|
20230714,125000,215883290,6630,6630,6630,6630,0
|
|
20230714,124900,215883290,6630,6630,6630,6630,0
|
|
20230714,124800,215883290,6630,6630,6630,6630,0
|
|
20230714,124700,215883290,6630,6630,6630,6630,0
|
|
20230714,124600,215883290,6630,6630,6630,6630,0
|
|
20230714,124500,215883290,6630,6630,6630,6630,100
|
|
20230714,124400,215220290,6620,6620,6620,6620,160
|
|
20230714,124300,214161090,6620,6620,6620,6620,500
|
|
20230714,124200,210851090,6620,6620,6620,6620,0
|
|
20230714,124100,210851090,6620,6620,6620,6620,0
|
|
20230714,124000,210851090,6620,6620,6620,6620,0
|
|
20230714,123900,210851090,6620,6620,6620,6620,0
|
|
20230714,123800,210851090,6620,6620,6620,6620,700
|
|
20230714,123700,206217090,6620,6620,6620,6620,0
|
|
20230714,123600,206217090,6620,6620,6620,6620,0
|
|
20230714,123500,206217090,6620,6620,6620,6620,0
|
|
20230714,123400,206217090,6620,6630,6630,6620,300
|
|
20230714,123300,204228270,6630,6630,6630,6630,0
|
|
20230714,123200,204228270,6630,6630,6630,6630,113
|
|
20230714,123100,203479080,6630,6630,6630,6630,100
|
|
20230714,123000,202816080,6630,6630,6630,6630,0
|
|
20230714,122900,202816080,6630,6630,6630,6630,0
|
|
20230714,122800,202816080,6630,6630,6630,6630,0
|
|
20230714,122700,202816080,6630,6630,6630,6630,8
|
|
20230714,122600,202763040,6630,6630,6630,6630,0
|
|
20230714,122500,202763040,6630,6630,6630,6630,0
|
|
20230714,122400,202763040,6630,6630,6630,6630,13
|
|
20230714,122300,202676850,6630,6630,6630,6630,0
|
|
20230714,122200,202676850,6630,6630,6630,6630,13
|
|
20230714,122100,202590660,6630,6630,6630,6630,0
|
|
20230714,122000,202590660,6630,6630,6630,6630,0
|
|
20230714,121900,202590660,6630,6630,6630,6630,0
|
|
20230714,121800,202590660,6630,6630,6630,6630,0
|
|
20230714,121700,202590660,6630,6630,6630,6630,0
|
|
20230714,121600,202590660,6630,6630,6630,6630,43
|
|
20230714,121500,202305570,6630,6630,6630,6630,0
|
|
20230714,121400,202305570,6630,6630,6630,6630,0
|
|
20230714,121300,202305570,6630,6630,6630,6630,0
|
|
20230714,121200,202305570,6630,6630,6630,6630,0
|
|
20230714,121100,202305570,6630,6630,6630,6630,0
|
|
20230714,121000,202305570,6630,6630,6630,6630,56
|
|
20230714,120900,201934290,6620,6620,6620,6620,0
|
|
20230714,120800,201934290,6620,6620,6620,6620,1100
|
|
20230714,120700,194652290,6620,6630,6630,6620,344
|
|
20230714,120600,192373570,6630,6630,6630,6630,0
|
|
20230714,120500,192373570,6630,6630,6630,6630,0
|
|
20230714,120400,192373570,6630,6630,6630,6630,0
|
|
20230714,120300,192373570,6630,6630,6630,6630,0
|
|
20230714,120200,192373570,6630,6630,6630,6630,0
|
|
20230714,120100,192373570,6630,6630,6630,6630,5
|
|
20230714,120000,192340420,6640,6640,6640,6640,2
|
|
20230714,115900,192327140,6640,6640,6640,6640,0
|
|
20230714,115800,192327140,6640,6640,6640,6640,0
|
|
20230714,115700,192327140,6640,6640,6640,6640,30
|
|
20230714,115600,192127940,6640,6640,6640,6640,5
|
|
20230714,115500,192094740,6640,6640,6640,6640,17
|
|
20230714,115400,191981860,6640,6640,6640,6640,0
|
|
20230714,115300,191981860,6640,6640,6640,6640,0
|
|
20230714,115200,191981860,6640,6640,6640,6640,0
|
|
20230714,115100,191981860,6640,6640,6640,6640,0
|
|
20230714,115000,191981860,6640,6640,6640,6640,27
|
|
20230714,114900,191802580,6640,6640,6640,6640,0
|
|
20230714,114800,191802580,6640,6640,6640,6640,20
|
|
20230714,114700,191669780,6630,6640,6640,6630,2
|
|
20230714,114600,191656510,6640,6640,6640,6640,0
|
|
20230714,114500,191656510,6640,6640,6640,6640,0
|
|
20230714,114400,191656510,6640,6640,6640,6640,0
|
|
20230714,114300,191656510,6640,6640,6640,6640,48
|
|
20230714,114200,191337790,6630,6630,6630,6630,11
|
|
20230714,114100,191264860,6620,6620,6620,6620,0
|
|
20230714,114000,191264860,6620,6620,6620,6620,0
|
|
20230714,113900,191264860,6620,6620,6620,6620,8
|
|
20230714,113800,191211900,6630,6630,6630,6630,2
|
|
20230714,113700,191198640,6630,6630,6630,6630,1
|
|
20230714,113600,191192010,6630,6630,6630,6630,106
|
|
20230714,113500,190489230,6640,6640,6640,6640,0
|
|
20230714,113400,190489230,6640,6640,6640,6640,24
|
|
20230714,113300,190329870,6630,6630,6630,6630,1
|
|
20230714,113200,190323240,6630,6630,6630,6630,108
|
|
20230714,113100,189607200,6630,6630,6630,6630,0
|
|
20230714,113000,189607200,6630,6630,6630,6630,0
|
|
20230714,112900,189607200,6630,6630,6630,6630,2
|
|
20230714,112800,189593940,6630,6630,6630,6630,280
|
|
20230714,112700,187737540,6630,6630,6630,6630,0
|
|
20230714,112600,187737540,6630,6630,6630,6630,0
|
|
20230714,112500,187737540,6630,6630,6630,6630,0
|
|
20230714,112400,187737540,6630,6630,6630,6630,230
|
|
20230714,112300,186212640,6630,6630,6630,6630,0
|
|
20230714,112200,186212640,6630,6630,6630,6630,0
|
|
20230714,112100,186212640,6630,6630,6630,6630,0
|
|
20230714,112000,186212640,6630,6630,6630,6630,30
|
|
20230714,111900,186013740,6630,6630,6630,6630,0
|
|
20230714,111800,186013740,6630,6630,6630,6630,70
|
|
20230714,111700,185549640,6620,6620,6620,6620,550
|
|
20230714,111600,181908640,6620,6620,6620,6620,0
|
|
20230714,111500,181908640,6620,6620,6620,6620,0
|
|
20230714,111400,181908640,6620,6620,6620,6620,0
|
|
20230714,111300,181908640,6620,6620,6620,6620,240
|
|
20230714,111200,180319840,6620,6620,6620,6620,170
|
|
20230714,111100,179194440,6620,6620,6620,6620,0
|
|
20230714,111000,179194440,6620,6630,6630,6620,295
|
|
20230714,110900,177240740,6640,6640,6640,6640,0
|
|
20230714,110800,177240740,6640,6640,6640,6640,20
|
|
20230714,110700,177107940,6640,6640,6640,6640,1
|
|
20230714,110600,177101300,6640,6640,6640,6640,0
|
|
20230714,110500,177101300,6640,6640,6640,6640,5
|
|
20230714,110400,177068100,6640,6640,6640,6640,0
|
|
20230714,110300,177068100,6640,6640,6640,6640,230
|
|
20230714,110200,175540900,6620,6620,6620,6620,0
|
|
20230714,110100,175540900,6620,6620,6620,6620,0
|
|
20230714,110000,175540900,6620,6620,6620,6620,0
|
|
20230714,105900,175540900,6620,6620,6620,6620,20
|
|
20230714,105800,175408500,6610,6610,6610,6610,0
|
|
20230714,105700,175408500,6610,6610,6610,6610,1300
|
|
20230714,105600,166815500,6610,6610,6610,6610,0
|
|
20230714,105500,166815500,6610,6610,6610,6610,0
|
|
20230714,105400,166815500,6610,6610,6610,6610,9
|
|
20230714,105300,166756010,6610,6610,6610,6610,0
|
|
20230714,105200,166756010,6610,6610,6610,6610,0
|
|
20230714,105100,166756010,6610,6610,6610,6610,0
|
|
20230714,105000,166756010,6610,6610,6610,6610,0
|
|
20230714,104900,166756010,6610,6610,6610,6610,0
|
|
20230714,104800,166756010,6610,6620,6620,6610,50
|
|
20230714,104700,166425420,6640,6610,6640,6610,417
|
|
20230714,104600,163668810,6610,6610,6610,6610,40
|
|
20230714,104500,163404410,6610,6610,6610,6610,57
|
|
20230714,104400,163027640,6610,6610,6610,6610,0
|
|
20230714,104300,163027640,6610,6610,6610,6610,0
|
|
20230714,104200,163027640,6610,6610,6610,6610,30
|
|
20230714,104100,162829340,6610,6610,6610,6610,746
|
|
20230714,104000,157898280,6610,6610,6610,6610,0
|
|
20230714,103900,157898280,6610,6620,6620,6610,81
|
|
20230714,103800,157362860,6630,6630,6630,6630,0
|
|
20230714,103700,157362860,6630,6630,6630,6630,1
|
|
20230714,103600,157356230,6620,6620,6620,6620,272
|
|
20230714,103500,155555590,6610,6610,6610,6610,25
|
|
20230714,103400,155390340,6610,6610,6610,6610,0
|
|
20230714,103300,155390340,6610,6610,6610,6610,104
|
|
20230714,103200,154702900,6610,6610,6610,6610,23
|
|
20230714,103100,154550870,6610,6610,6610,6610,0
|
|
20230714,103000,154550870,6610,6610,6610,6610,2
|
|
20230714,102900,154537650,6610,6610,6610,6610,12
|
|
20230714,102800,154458330,6610,6610,6610,6610,0
|
|
20230714,102700,154458330,6610,6610,6610,6610,0
|
|
20230714,102600,154458330,6610,6610,6610,6610,1
|
|
20230714,102500,154451720,6610,6610,6610,6610,0
|
|
20230714,102400,154451720,6610,6610,6610,6610,100
|
|
20230714,102300,153790720,6620,6620,6620,6620,0
|
|
20230714,102200,153790720,6620,6620,6620,6620,2
|
|
20230714,102100,153777480,6620,6620,6620,6620,60
|
|
20230714,102000,153380280,6610,6610,6610,6610,0
|
|
20230714,101900,153380280,6610,6610,6610,6610,0
|
|
20230714,101800,153380280,6610,6610,6610,6610,289
|
|
20230714,101700,151469990,6620,6620,6620,6620,5
|
|
20230714,101600,151436890,6620,6620,6620,6620,216
|
|
20230714,101500,150006970,6620,6620,6620,6620,0
|
|
20230714,101400,150006970,6620,6620,6620,6620,100
|
|
20230714,101300,149344970,6610,6610,6610,6610,0
|
|
20230714,101200,149344970,6610,6610,6610,6610,560
|
|
20230714,101100,145643370,6610,6620,6620,6610,1269
|
|
20230714,101000,137254980,6620,6620,6620,6620,0
|
|
20230714,100900,137254980,6620,6620,6620,6620,40
|
|
20230714,100800,136990180,6620,6620,6620,6620,216
|
|
20230714,100700,135560260,6620,6630,6630,6620,2490
|
|
20230714,100600,119066850,6630,6640,6640,6630,173
|
|
20230714,100500,117919850,6640,6640,6640,6640,0
|
|
20230714,100400,117919850,6640,6640,6640,6640,10
|
|
20230714,100300,117853450,6640,6640,6640,6640,1
|
|
20230714,100200,117846810,6640,6640,6640,6640,100
|
|
20230714,100100,117182810,6640,6640,6640,6640,0
|
|
20230714,100000,117182810,6640,6640,6640,6640,326
|
|
20230714,095900,115018170,6640,6640,6640,6640,0
|
|
20230714,095800,115018170,6640,6640,6640,6640,0
|
|
20230714,095700,115018170,6640,6640,6640,6640,0
|
|
20230714,095600,115018170,6640,6640,6640,6640,0
|
|
20230714,095500,115018170,6640,6640,6640,6640,4
|
|
20230714,095400,114991610,6640,6640,6640,6640,0
|
|
20230714,095300,114991610,6640,6640,6640,6640,0
|
|
20230714,095200,114991610,6640,6640,6640,6640,1000
|
|
20230714,095100,108351610,6640,6640,6640,6640,64
|
|
20230714,095000,107926650,6620,6620,6620,6620,0
|
|
20230714,094900,107926650,6620,6620,6620,6620,20
|
|
20230714,094800,107794250,6620,6620,6620,6620,51
|
|
20230714,094700,107456630,6620,6640,6640,6620,11
|
|
20230714,094600,107383790,6620,6620,6620,6620,0
|
|
20230714,094500,107383790,6620,6620,6620,6620,929
|
|
20230714,094400,101233810,6630,6630,6630,6630,20
|
|
20230714,094300,101101210,6630,6640,6640,6630,550
|
|
20230714,094200,97449710,6630,6630,6630,6630,72
|
|
20230714,094100,96972350,6620,6620,6620,6620,0
|
|
20230714,094000,96972350,6620,6630,6630,6620,2748
|
|
20230714,093900,78780580,6630,6630,6630,6630,50
|
|
20230714,093800,78449080,6630,6630,6630,6630,1321
|
|
20230714,093700,69690850,6630,6640,6640,6630,2213
|
|
20230714,093600,55014710,6680,6680,6680,6680,0
|
|
20230714,093500,55014710,6680,6680,6680,6680,0
|
|
20230714,093400,55014710,6680,6680,6680,6680,0
|
|
20230714,093300,55014710,6680,6680,6680,6680,0
|
|
20230714,093200,55014710,6680,6680,6680,6680,1
|
|
20230714,093100,55008030,6630,6630,6630,6630,0
|
|
20230714,093000,55008030,6630,6630,6630,6630,0
|
|
20230714,092900,55008030,6630,6630,6630,6630,300
|
|
20230714,092800,53019030,6630,6630,6630,6630,100
|
|
20230714,092700,52356030,6630,6630,6630,6630,123
|
|
20230714,092600,51540540,6640,6640,6640,6640,0
|
|
20230714,092500,51540540,6640,6640,6640,6640,0
|
|
20230714,092400,51540540,6640,6640,6640,6640,1
|
|
20230714,092300,51533900,6630,6670,6670,6630,2758
|
|
20230714,092200,33227510,6650,6650,6650,6650,0
|
|
20230714,092100,33227510,6650,6650,6650,6650,276
|
|
20230714,092000,31392110,6640,6640,6640,6640,0
|
|
20230714,091900,31392110,6640,6640,6640,6640,0
|
|
20230714,091800,31392110,6640,6640,6640,6640,0
|
|
20230714,091700,31392110,6640,6640,6640,6640,0
|
|
20230714,091600,31392110,6640,6640,6640,6640,0
|
|
20230714,091500,31392110,6640,6640,6640,6640,0
|
|
20230714,091400,31392110,6640,6640,6640,6640,66
|
|
20230714,091300,30953870,6640,6640,6640,6640,719
|
|
20230714,091200,26179710,6650,6650,6650,6650,0
|
|
20230714,091100,26179710,6650,6670,6670,6650,2865
|
|
20230714,091000,7112920,6670,6670,6670,6670,50
|
|
20230714,090900,6779420,6710,6710,6710,6710,2
|
|
20230714,090800,6766000,6710,6710,6710,6710,500
|
|
20230714,090700,3411000,6660,6660,6660,6660,0
|
|
20230714,090600,3411000,6660,6660,6660,6660,0
|
|
20230714,090500,3411000,6660,6660,6660,6660,0
|
|
20230714,090400,3411000,6660,6660,6660,6660,102
|
|
20230714,090300,2731680,6660,6670,6670,6660,68
|
|
20230714,090200,2278790,6690,6690,6690,6690,0
|
|
20230714,090100,2278790,6690,6690,6690,6690,1
|
|
20230714,090000,2272100,6710,6730,6730,6650,341
|