606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,190300,247993985,3440,3440,3440,3440,2551
|
|
20230714,190200,247993985,3440,3440,3440,3440,0
|
|
20230714,190100,247993985,3440,3440,3440,3440,0
|
|
20230714,190000,247993985,3440,3440,3440,3440,0
|
|
20230714,185900,247993985,3440,3440,3440,3440,0
|
|
20230714,185800,247993985,3440,3440,3440,3440,0
|
|
20230714,185700,247993985,3440,3440,3440,3440,0
|
|
20230714,185600,247993985,3440,3440,3440,3440,0
|
|
20230714,185500,247993985,3440,3440,3440,3440,0
|
|
20230714,185400,247993985,3440,3440,3440,3440,0
|
|
20230714,185300,247993985,3440,3440,3440,3440,0
|
|
20230714,185200,247993985,3440,3440,3440,3440,0
|
|
20230714,185100,247993985,3440,3440,3440,3440,0
|
|
20230714,185000,247993985,3440,3440,3440,3440,0
|
|
20230714,184900,247993985,3440,3440,3440,3440,0
|
|
20230714,184800,247993985,3440,3440,3440,3440,0
|
|
20230714,184700,247993985,3440,3440,3440,3440,0
|
|
20230714,184600,247993985,3440,3440,3440,3440,0
|
|
20230714,184500,247993985,3440,3440,3440,3440,0
|
|
20230714,184400,247993985,3440,3440,3440,3440,0
|
|
20230714,184300,247993985,3440,3440,3440,3440,0
|
|
20230714,184200,247993985,3440,3440,3440,3440,0
|
|
20230714,184100,247993985,3440,3440,3440,3440,0
|
|
20230714,184000,247993985,3440,3440,3440,3440,0
|
|
20230714,183900,247993985,3440,3440,3440,3440,0
|
|
20230714,183800,247993985,3440,3440,3440,3440,0
|
|
20230714,183700,247993985,3440,3440,3440,3440,0
|
|
20230714,183600,247993985,3440,3440,3440,3440,0
|
|
20230714,183500,247993985,3440,3440,3440,3440,0
|
|
20230714,183400,247993985,3440,3440,3440,3440,0
|
|
20230714,183300,247993985,3440,3440,3440,3440,2551
|
|
20230714,183200,247993985,3440,3440,3440,3440,0
|
|
20230714,183100,247993985,3440,3440,3440,3440,0
|
|
20230714,183000,247993985,3440,3440,3440,3440,0
|
|
20230714,182900,247993985,3440,3440,3440,3440,0
|
|
20230714,182800,247993985,3440,3440,3440,3440,0
|
|
20230714,182700,247993985,3440,3440,3440,3440,0
|
|
20230714,182600,247993985,3440,3440,3440,3440,0
|
|
20230714,182500,247993985,3440,3440,3440,3440,0
|
|
20230714,182400,247993985,3440,3440,3440,3440,0
|
|
20230714,182300,247993985,3440,3440,3440,3440,0
|
|
20230714,182200,247993985,3440,3440,3440,3440,0
|
|
20230714,182100,247993985,3440,3440,3440,3440,0
|
|
20230714,182000,247993985,3440,3440,3440,3440,0
|
|
20230714,181900,247993985,3440,3440,3440,3440,0
|
|
20230714,181800,247993985,3440,3440,3440,3440,0
|
|
20230714,181700,247993985,3440,3440,3440,3440,0
|
|
20230714,181600,247993985,3440,3440,3440,3440,0
|
|
20230714,181500,247993985,3440,3440,3440,3440,0
|
|
20230714,181400,247993985,3440,3440,3440,3440,0
|
|
20230714,181300,247993985,3440,3440,3440,3440,0
|
|
20230714,181200,247993985,3440,3440,3440,3440,0
|
|
20230714,181100,247993985,3440,3440,3440,3440,0
|
|
20230714,181000,247993985,3440,3440,3440,3440,0
|
|
20230714,180900,247993985,3440,3440,3440,3440,0
|
|
20230714,180800,247993985,3440,3440,3440,3440,0
|
|
20230714,180700,247993985,3440,3440,3440,3440,0
|
|
20230714,180600,247993985,3440,3440,3440,3440,0
|
|
20230714,180500,247993985,3440,3440,3440,3440,0
|
|
20230714,180400,247993985,3440,3440,3440,3440,0
|
|
20230714,180300,247993985,3440,3440,3440,3440,2551
|
|
20230714,180200,247993985,3440,3440,3440,3440,0
|
|
20230714,180100,247993985,3440,3440,3440,3440,0
|
|
20230714,180000,247993985,3440,3440,3440,3440,0
|
|
20230714,175900,247993985,3440,3440,3440,3440,0
|
|
20230714,175800,247993985,3440,3440,3440,3440,0
|
|
20230714,175700,247993985,3440,3440,3440,3440,0
|
|
20230714,175600,247993985,3440,3440,3440,3440,0
|
|
20230714,175500,247993985,3440,3440,3440,3440,0
|
|
20230714,175400,247993985,3440,3440,3440,3440,0
|
|
20230714,175300,247993985,3440,3440,3440,3440,0
|
|
20230714,175200,247993985,3440,3440,3440,3440,0
|
|
20230714,175100,247993985,3440,3440,3440,3440,0
|
|
20230714,175000,247993985,3440,3440,3440,3440,0
|
|
20230714,174900,247993985,3440,3440,3440,3440,0
|
|
20230714,174800,247993985,3440,3440,3440,3440,0
|
|
20230714,174700,247993985,3440,3440,3440,3440,0
|
|
20230714,174600,247993985,3440,3440,3440,3440,0
|
|
20230714,174500,247993985,3440,3440,3440,3440,0
|
|
20230714,174400,247993985,3440,3440,3440,3440,0
|
|
20230714,174300,247993985,3440,3440,3440,3440,0
|
|
20230714,174200,247993985,3440,3440,3440,3440,0
|
|
20230714,174100,247993985,3440,3440,3440,3440,0
|
|
20230714,174000,247993985,3440,3440,3440,3440,0
|
|
20230714,173900,247993985,3440,3440,3440,3440,0
|
|
20230714,173800,247993985,3440,3440,3440,3440,0
|
|
20230714,173700,247993985,3440,3440,3440,3440,0
|
|
20230714,173600,247993985,3440,3440,3440,3440,0
|
|
20230714,173500,247993985,3440,3440,3440,3440,0
|
|
20230714,173400,247993985,3440,3440,3440,3440,0
|
|
20230714,173300,247993985,3440,3440,3440,3440,2551
|
|
20230714,173200,247993985,3440,3440,3440,3440,0
|
|
20230714,173100,247993985,3440,3440,3440,3440,0
|
|
20230714,173000,247993985,3440,3440,3440,3440,0
|
|
20230714,172900,247993985,3440,3440,3440,3440,0
|
|
20230714,172800,247993985,3440,3440,3440,3440,0
|
|
20230714,172700,247993985,3440,3440,3440,3440,0
|
|
20230714,172600,247993985,3440,3440,3440,3440,0
|
|
20230714,172500,247993985,3440,3440,3440,3440,0
|
|
20230714,172400,247993985,3440,3440,3440,3440,0
|
|
20230714,172300,247993985,3440,3440,3440,3440,0
|
|
20230714,172200,247993985,3440,3440,3440,3440,0
|
|
20230714,172100,247993985,3440,3440,3440,3440,0
|
|
20230714,172000,247993985,3440,3440,3440,3440,0
|
|
20230714,171900,247993985,3440,3440,3440,3440,0
|
|
20230714,171800,247993985,3440,3440,3440,3440,0
|
|
20230714,171700,247993985,3440,3440,3440,3440,0
|
|
20230714,171600,247993985,3440,3440,3440,3440,0
|
|
20230714,171500,247993985,3440,3440,3440,3440,0
|
|
20230714,171400,247993985,3440,3440,3440,3440,0
|
|
20230714,171300,247993985,3440,3440,3440,3440,0
|
|
20230714,171200,247993985,3440,3440,3440,3440,0
|
|
20230714,171100,247993985,3440,3440,3440,3440,0
|
|
20230714,171000,247993985,3440,3440,3440,3440,0
|
|
20230714,170900,247993985,3440,3440,3440,3440,0
|
|
20230714,170800,247993985,3440,3440,3440,3440,0
|
|
20230714,170700,247993985,3440,3440,3440,3440,0
|
|
20230714,170600,247993985,3440,3440,3440,3440,0
|
|
20230714,170500,247993985,3440,3440,3440,3440,0
|
|
20230714,170400,247993985,3440,3440,3440,3440,0
|
|
20230714,170300,247993985,3440,3440,3440,3440,2551
|
|
20230714,170200,247993985,3440,3440,3440,3440,0
|
|
20230714,170100,247993985,3440,3440,3440,3440,0
|
|
20230714,170000,247993985,3440,3440,3440,3440,0
|
|
20230714,165900,247993985,3440,3440,3440,3440,0
|
|
20230714,165800,247993985,3440,3440,3440,3440,0
|
|
20230714,165700,247993985,3440,3440,3440,3440,0
|
|
20230714,165600,247993985,3440,3440,3440,3440,0
|
|
20230714,165500,247993985,3440,3440,3440,3440,0
|
|
20230714,165400,247993985,3440,3440,3440,3440,0
|
|
20230714,165300,247993985,3440,3440,3440,3440,0
|
|
20230714,165200,247993985,3440,3440,3440,3440,0
|
|
20230714,165100,247993985,3440,3440,3440,3440,0
|
|
20230714,165000,247993985,3440,3440,3440,3440,0
|
|
20230714,164900,247993985,3440,3440,3440,3440,0
|
|
20230714,164800,247993985,3440,3440,3440,3440,0
|
|
20230714,164700,247993985,3440,3440,3440,3440,0
|
|
20230714,164600,247993985,3440,3440,3440,3440,0
|
|
20230714,164500,247993985,3440,3440,3440,3440,0
|
|
20230714,164400,247993985,3440,3440,3440,3440,0
|
|
20230714,164300,247993985,3440,3440,3440,3440,0
|
|
20230714,164200,247993985,3440,3440,3440,3440,0
|
|
20230714,164100,247993985,3440,3440,3440,3440,0
|
|
20230714,164000,247993985,3440,3440,3440,3440,0
|
|
20230714,163900,247993985,3440,3440,3440,3440,0
|
|
20230714,163800,247993985,3440,3440,3440,3440,0
|
|
20230714,163700,247993985,3440,3440,3440,3440,0
|
|
20230714,163600,247993985,3440,3440,3440,3440,0
|
|
20230714,163500,247993985,3440,3440,3440,3440,0
|
|
20230714,163400,247993985,3440,3440,3440,3440,0
|
|
20230714,163300,247993985,3440,3440,3440,3440,2551
|
|
20230714,163200,247993985,3440,3440,3440,3440,0
|
|
20230714,163100,247993985,3440,3440,3440,3440,0
|
|
20230714,163000,247993985,3440,3440,3440,3440,0
|
|
20230714,162900,247993985,3440,3440,3440,3440,0
|
|
20230714,162800,247993985,3440,3440,3440,3440,0
|
|
20230714,162700,247993985,3440,3440,3440,3440,0
|
|
20230714,162600,247993985,3440,3440,3440,3440,0
|
|
20230714,162500,247993985,3440,3440,3440,3440,0
|
|
20230714,162400,247993985,3440,3440,3440,3440,0
|
|
20230714,162300,247993985,3440,3440,3440,3440,0
|
|
20230714,162200,247993985,3440,3440,3440,3440,0
|
|
20230714,162100,247993985,3440,3440,3440,3440,0
|
|
20230714,162000,247993985,3440,3440,3440,3440,0
|
|
20230714,161900,247993985,3440,3440,3440,3440,0
|
|
20230714,161800,247993985,3440,3440,3440,3440,0
|
|
20230714,161700,247993985,3440,3440,3440,3440,0
|
|
20230714,161600,247993985,3440,3440,3440,3440,0
|
|
20230714,161500,247993985,3440,3440,3440,3440,0
|
|
20230714,161400,247993985,3440,3440,3440,3440,0
|
|
20230714,161300,247993985,3440,3440,3440,3440,0
|
|
20230714,161200,247993985,3440,3440,3440,3440,0
|
|
20230714,161100,247993985,3440,3440,3440,3440,0
|
|
20230714,161000,247993985,3440,3440,3440,3440,0
|
|
20230714,160900,247993985,3440,3440,3440,3440,0
|
|
20230714,160800,247993985,3440,3440,3440,3440,0
|
|
20230714,160700,247993985,3440,3440,3440,3440,0
|
|
20230714,160600,247993985,3440,3440,3440,3440,0
|
|
20230714,160500,247993985,3440,3440,3440,3440,0
|
|
20230714,160400,247993985,3440,3440,3440,3440,0
|
|
20230714,160300,247993985,3440,3440,3440,3440,2551
|
|
20230714,160200,247993985,3440,3440,3440,3440,0
|
|
20230714,160100,247993985,3440,3440,3440,3440,0
|
|
20230714,160000,247993985,3440,3440,3440,3440,0
|
|
20230714,155900,247993985,3440,3440,3440,3440,0
|
|
20230714,155800,247993985,3440,3440,3440,3440,0
|
|
20230714,155700,247993985,3440,3440,3440,3440,0
|
|
20230714,155600,247993985,3440,3440,3440,3440,0
|
|
20230714,155500,247993985,3440,3440,3440,3440,0
|
|
20230714,155400,247993985,3440,3440,3440,3440,0
|
|
20230714,155300,247993985,3440,3440,3440,3440,0
|
|
20230714,155200,247993985,3440,3440,3440,3440,0
|
|
20230714,155100,247993985,3440,3440,3440,3440,0
|
|
20230714,155000,247993985,3440,3440,3440,3440,0
|
|
20230714,154900,247993985,3440,3440,3440,3440,0
|
|
20230714,154800,247993985,3440,3440,3440,3440,0
|
|
20230714,154700,247993985,3440,3440,3440,3440,0
|
|
20230714,154600,247993985,3440,3440,3440,3440,0
|
|
20230714,154500,247993985,3440,3440,3440,3440,0
|
|
20230714,154400,247993985,3440,3440,3440,3440,0
|
|
20230714,154300,247993985,3440,3440,3440,3440,0
|
|
20230714,154200,247993985,3440,3440,3440,3440,0
|
|
20230714,154100,247993985,3440,3440,3440,3440,0
|
|
20230714,154000,247993985,3440,3440,3440,3440,0
|
|
20230714,153900,247993985,3440,3440,3440,3440,0
|
|
20230714,153800,247993985,3440,3440,3440,3440,0
|
|
20230714,153700,247993985,3440,3440,3440,3440,0
|
|
20230714,153600,247993985,3440,3440,3440,3440,0
|
|
20230714,153500,247993985,3440,3440,3440,3440,0
|
|
20230714,153400,247993985,3440,3440,3440,3440,0
|
|
20230714,153300,247993985,3440,3440,3440,3440,2551
|
|
20230714,153200,247993985,3440,3440,3440,3440,0
|
|
20230714,153100,247993985,3440,3440,3440,3440,0
|
|
20230714,153000,247993985,3440,3440,3440,3440,2551
|
|
20230714,152900,239218545,3435,3435,3435,3435,0
|
|
20230714,152800,239218545,3435,3435,3435,3435,0
|
|
20230714,152700,239218545,3435,3435,3435,3435,0
|
|
20230714,152600,239218545,3435,3435,3435,3435,0
|
|
20230714,152500,239218545,3435,3435,3435,3435,0
|
|
20230714,152400,239218545,3435,3435,3435,3435,0
|
|
20230714,152300,239218545,3435,3435,3435,3435,0
|
|
20230714,152200,239218545,3435,3435,3435,3435,0
|
|
20230714,152100,239218545,3435,3435,3435,3435,0
|
|
20230714,152000,239218545,3435,3435,3435,3435,0
|
|
20230714,151900,239218545,3435,3435,3435,3435,53
|
|
20230714,151800,239036490,3435,3435,3435,3435,34
|
|
20230714,151700,238919700,3435,3435,3435,3435,20
|
|
20230714,151600,238851000,3435,3435,3435,3435,0
|
|
20230714,151500,238851000,3435,3435,3435,3435,0
|
|
20230714,151400,238851000,3435,3430,3435,3430,555
|
|
20230714,151300,236947070,3430,3430,3430,3430,0
|
|
20230714,151200,236947070,3430,3430,3435,3425,272
|
|
20230714,151100,236014215,3435,3430,3435,3430,38
|
|
20230714,151000,235883835,3430,3435,3435,3430,47
|
|
20230714,150900,235722590,3430,3435,3435,3430,62
|
|
20230714,150800,235509630,3435,3435,3435,3435,0
|
|
20230714,150700,235509630,3435,3435,3435,3435,0
|
|
20230714,150600,235509630,3435,3435,3435,3435,0
|
|
20230714,150500,235509630,3435,3435,3435,3435,0
|
|
20230714,150400,235509630,3435,3435,3435,3435,0
|
|
20230714,150300,235509630,3435,3435,3435,3435,0
|
|
20230714,150200,235509630,3435,3435,3435,3435,0
|
|
20230714,150100,235509630,3435,3435,3435,3435,0
|
|
20230714,150000,235509630,3435,3435,3435,3435,0
|
|
20230714,145900,235509630,3435,3435,3435,3435,0
|
|
20230714,145800,235509630,3435,3435,3435,3435,0
|
|
20230714,145700,235509630,3435,3435,3435,3430,52
|
|
20230714,145600,235331020,3435,3435,3435,3435,0
|
|
20230714,145500,235331020,3435,3435,3435,3435,0
|
|
20230714,145400,235331020,3435,3435,3435,3435,10
|
|
20230714,145300,235296670,3435,3435,3435,3435,0
|
|
20230714,145200,235296670,3435,3435,3435,3435,0
|
|
20230714,145100,235296670,3435,3435,3435,3435,0
|
|
20230714,145000,235296670,3435,3435,3435,3430,1099
|
|
20230714,144900,231522510,3430,3430,3430,3415,1972
|
|
20230714,144800,224776530,3435,3435,3435,3435,0
|
|
20230714,144700,224776530,3435,3435,3435,3435,111
|
|
20230714,144600,224395245,3435,3435,3435,3435,0
|
|
20230714,144500,224395245,3435,3435,3435,3435,0
|
|
20230714,144400,224395245,3435,3430,3435,3430,162
|
|
20230714,144300,223839510,3435,3435,3435,3435,0
|
|
20230714,144200,223839510,3435,3435,3435,3435,0
|
|
20230714,144100,223839510,3435,3435,3435,3435,1
|
|
20230714,144000,223836075,3430,3430,3430,3430,0
|
|
20230714,143900,223836075,3430,3430,3430,3430,0
|
|
20230714,143800,223836075,3430,3430,3430,3430,1
|
|
20230714,143700,223832645,3430,3430,3430,3430,0
|
|
20230714,143600,223832645,3430,3430,3430,3430,10
|
|
20230714,143500,223798345,3440,3440,3440,3440,0
|
|
20230714,143400,223798345,3440,3440,3440,3440,0
|
|
20230714,143300,223798345,3440,3440,3440,3440,0
|
|
20230714,143200,223798345,3440,3440,3440,3440,0
|
|
20230714,143100,223798345,3440,3440,3440,3440,0
|
|
20230714,143000,223798345,3440,3440,3440,3440,0
|
|
20230714,142900,223798345,3440,3440,3440,3440,0
|
|
20230714,142800,223798345,3440,3440,3440,3440,0
|
|
20230714,142700,223798345,3440,3435,3440,3435,1213
|
|
20230714,142600,219631080,3435,3435,3435,3435,10
|
|
20230714,142500,219596730,3435,3425,3435,3425,1618
|
|
20230714,142400,214048900,3425,3425,3425,3425,0
|
|
20230714,142300,214048900,3425,3425,3425,3425,155
|
|
20230714,142200,213518025,3425,3425,3425,3425,0
|
|
20230714,142100,213518025,3425,3425,3425,3425,25
|
|
20230714,142000,213432400,3425,3425,3425,3425,138
|
|
20230714,141900,212959750,3430,3430,3430,3430,0
|
|
20230714,141800,212959750,3430,3430,3430,3430,62
|
|
20230714,141700,212747090,3430,3430,3430,3430,4
|
|
20230714,141600,212733370,3430,3430,3430,3430,106
|
|
20230714,141500,212369790,3435,3435,3435,3435,1
|
|
20230714,141400,212366355,3430,3430,3430,3430,0
|
|
20230714,141300,212366355,3430,3430,3430,3430,0
|
|
20230714,141200,212366355,3430,3430,3430,3430,157
|
|
20230714,141100,211827845,3435,3435,3435,3435,22
|
|
20230714,141000,211752275,3435,3435,3435,3435,42
|
|
20230714,140900,211608005,3435,3435,3435,3435,0
|
|
20230714,140800,211608005,3435,3435,3435,3435,7
|
|
20230714,140700,211583960,3435,3435,3435,3435,0
|
|
20230714,140600,211583960,3435,3435,3435,3435,31
|
|
20230714,140500,211477475,3435,3435,3435,3435,0
|
|
20230714,140400,211477475,3435,3435,3435,3435,0
|
|
20230714,140300,211477475,3435,3435,3435,3435,0
|
|
20230714,140200,211477475,3435,3435,3435,3435,0
|
|
20230714,140100,211477475,3435,3435,3435,3435,0
|
|
20230714,140000,211477475,3435,3435,3435,3435,0
|
|
20230714,135900,211477475,3435,3435,3435,3435,0
|
|
20230714,135800,211477475,3435,3430,3435,3430,1501
|
|
20230714,135700,206328555,3435,3435,3435,3435,5
|
|
20230714,135600,206311380,3435,3435,3435,3435,14
|
|
20230714,135500,206263290,3435,3430,3435,3430,22
|
|
20230714,135400,206187730,3435,3435,3435,3435,0
|
|
20230714,135300,206187730,3435,3435,3435,3435,17
|
|
20230714,135200,206129335,3435,3435,3435,3435,10
|
|
20230714,135100,206094985,3435,3435,3435,3435,26
|
|
20230714,135000,206005675,3435,3435,3435,3435,1
|
|
20230714,134900,206002240,3435,3435,3435,3435,0
|
|
20230714,134800,206002240,3435,3430,3435,3430,1029
|
|
20230714,134700,202472625,3435,3435,3435,3435,1215
|
|
20230714,134600,198299100,3435,3435,3435,3435,67
|
|
20230714,134500,198068955,3430,3430,3430,3430,0
|
|
20230714,134400,198068955,3430,3430,3430,3430,85
|
|
20230714,134300,197777405,3430,3430,3430,3430,150
|
|
20230714,134200,197262905,3430,3430,3430,3430,0
|
|
20230714,134100,197262905,3430,3430,3430,3430,84
|
|
20230714,134000,196974785,3430,3430,3430,3430,0
|
|
20230714,133900,196974785,3430,3430,3430,3430,0
|
|
20230714,133800,196974785,3430,3430,3430,3430,0
|
|
20230714,133700,196974785,3430,3430,3430,3430,0
|
|
20230714,133600,196974785,3430,3430,3430,3430,1
|
|
20230714,133500,196971355,3430,3430,3430,3430,0
|
|
20230714,133400,196971355,3430,3430,3430,3430,30
|
|
20230714,133300,196868455,3425,3425,3425,3425,2
|
|
20230714,133200,196861605,3430,3430,3430,3430,0
|
|
20230714,133100,196861605,3430,3430,3430,3430,1
|
|
20230714,133000,196858175,3430,3430,3430,3430,0
|
|
20230714,132900,196858175,3430,3430,3430,3430,217
|
|
20230714,132800,196113865,3425,3425,3425,3425,0
|
|
20230714,132700,196113865,3425,3425,3425,3425,10
|
|
20230714,132600,196079615,3420,3420,3420,3420,0
|
|
20230714,132500,196079615,3420,3420,3420,3420,0
|
|
20230714,132400,196079615,3420,3420,3420,3420,10
|
|
20230714,132300,196045415,3425,3425,3425,3425,9
|
|
20230714,132200,196014590,3425,3425,3425,3425,1
|
|
20230714,132100,196011165,3430,3430,3430,3430,0
|
|
20230714,132000,196011165,3430,3430,3430,3430,0
|
|
20230714,131900,196011165,3430,3430,3430,3430,0
|
|
20230714,131800,196011165,3430,3430,3430,3430,0
|
|
20230714,131700,196011165,3430,3430,3430,3430,29
|
|
20230714,131600,195911695,3430,3420,3430,3420,201
|
|
20230714,131500,195224265,3430,3430,3430,3430,0
|
|
20230714,131400,195224265,3430,3430,3430,3430,0
|
|
20230714,131300,195224265,3430,3430,3430,3430,0
|
|
20230714,131200,195224265,3430,3430,3430,3430,0
|
|
20230714,131100,195224265,3430,3420,3430,3420,2699
|
|
20230714,131000,185990770,3425,3425,3425,3425,0
|
|
20230714,130900,185990770,3425,3425,3425,3425,0
|
|
20230714,130800,185990770,3425,3425,3425,3425,1
|
|
20230714,130700,185987345,3420,3420,3420,3420,0
|
|
20230714,130600,185987345,3420,3420,3420,3420,40
|
|
20230714,130500,185850545,3425,3420,3425,3420,601
|
|
20230714,130400,183794835,3420,3420,3420,3420,32
|
|
20230714,130300,183685395,3425,3425,3425,3425,0
|
|
20230714,130200,183685395,3425,3425,3425,3425,0
|
|
20230714,130100,183685395,3425,3425,3425,3425,0
|
|
20230714,130000,183685395,3425,3425,3425,3425,0
|
|
20230714,125900,183685395,3425,3425,3425,3425,0
|
|
20230714,125800,183685395,3425,3425,3425,3425,0
|
|
20230714,125700,183685395,3425,3425,3425,3425,0
|
|
20230714,125600,183685395,3425,3425,3425,3425,0
|
|
20230714,125500,183685395,3425,3425,3425,3425,0
|
|
20230714,125400,183685395,3425,3425,3425,3425,0
|
|
20230714,125300,183685395,3425,3425,3425,3425,0
|
|
20230714,125200,183685395,3425,3425,3425,3425,0
|
|
20230714,125100,183685395,3425,3425,3425,3425,1
|
|
20230714,125000,183681970,3425,3425,3425,3425,0
|
|
20230714,124900,183681970,3425,3425,3425,3425,261
|
|
20230714,124800,182788045,3430,3430,3430,3430,0
|
|
20230714,124700,182788045,3430,3430,3430,3430,0
|
|
20230714,124600,182788045,3430,3430,3430,3430,0
|
|
20230714,124500,182788045,3430,3430,3430,3430,0
|
|
20230714,124400,182788045,3430,3430,3430,3430,0
|
|
20230714,124300,182788045,3430,3430,3430,3430,0
|
|
20230714,124200,182788045,3430,3430,3430,3430,0
|
|
20230714,124100,182788045,3430,3430,3430,3430,0
|
|
20230714,124000,182788045,3430,3430,3430,3430,0
|
|
20230714,123900,182788045,3430,3430,3430,3430,0
|
|
20230714,123800,182788045,3430,3430,3430,3430,27
|
|
20230714,123700,182695435,3430,3430,3430,3430,28
|
|
20230714,123600,182599395,3430,3430,3430,3430,28
|
|
20230714,123500,182503355,3430,3430,3430,3430,28
|
|
20230714,123400,182407315,3430,3425,3430,3425,381
|
|
20230714,123300,181102250,3425,3425,3425,3425,51
|
|
20230714,123200,180927575,3425,3425,3425,3425,40
|
|
20230714,123100,180790575,3425,3425,3425,3425,31
|
|
20230714,123000,180684400,3425,3425,3425,3425,53
|
|
20230714,122900,180502875,3425,3425,3425,3425,26
|
|
20230714,122800,180413825,3425,3425,3425,3425,34
|
|
20230714,122700,180297375,3425,3420,3425,3420,20
|
|
20230714,122600,180228925,3425,3425,3425,3425,49
|
|
20230714,122500,180061100,3425,3425,3425,3425,0
|
|
20230714,122400,180061100,3425,3425,3425,3425,0
|
|
20230714,122300,180061100,3425,3425,3425,3425,0
|
|
20230714,122200,180061100,3425,3425,3425,3425,1
|
|
20230714,122100,180057675,3420,3420,3420,3420,0
|
|
20230714,122000,180057675,3420,3420,3420,3420,0
|
|
20230714,121900,180057675,3420,3420,3420,3420,0
|
|
20230714,121800,180057675,3420,3420,3420,3420,220
|
|
20230714,121700,179305275,3420,3425,3430,3400,8930
|
|
20230714,121600,148850015,3430,3430,3430,3430,1
|
|
20230714,121500,148846585,3425,3425,3425,3425,0
|
|
20230714,121400,148846585,3425,3425,3425,3425,0
|
|
20230714,121300,148846585,3425,3425,3425,3425,0
|
|
20230714,121200,148846585,3425,3425,3425,3425,0
|
|
20230714,121100,148846585,3425,3425,3425,3425,1
|
|
20230714,121000,148843160,3425,3425,3425,3425,0
|
|
20230714,120900,148843160,3425,3425,3425,3425,7
|
|
20230714,120800,148819185,3425,3425,3425,3425,49
|
|
20230714,120700,148651360,3430,3430,3430,3430,0
|
|
20230714,120600,148651360,3430,3430,3430,3430,0
|
|
20230714,120500,148651360,3430,3430,3430,3430,0
|
|
20230714,120400,148651360,3430,3430,3430,3430,59
|
|
20230714,120300,148448990,3430,3430,3430,3430,2
|
|
20230714,120200,148442130,3425,3430,3430,3425,68
|
|
20230714,120100,148208940,3430,3430,3430,3430,0
|
|
20230714,120000,148208940,3430,3430,3430,3430,1
|
|
20230714,115900,148205510,3425,3425,3425,3425,0
|
|
20230714,115800,148205510,3425,3425,3425,3425,701
|
|
20230714,115700,145804585,3430,3430,3430,3430,0
|
|
20230714,115600,145804585,3430,3430,3430,3430,1
|
|
20230714,115500,145801155,3425,3425,3425,3425,16
|
|
20230714,115400,145746355,3430,3430,3430,3430,500
|
|
20230714,115300,144031355,3430,3430,3430,3430,0
|
|
20230714,115200,144031355,3430,3430,3430,3430,1
|
|
20230714,115100,144027925,3430,3435,3435,3430,272
|
|
20230714,115000,143094930,3435,3435,3435,3435,1
|
|
20230714,114900,143091495,3430,3430,3430,3430,0
|
|
20230714,114800,143091495,3430,3435,3435,3430,350
|
|
20230714,114700,141890990,3435,3435,3435,3435,2
|
|
20230714,114600,141884120,3435,3435,3435,3435,63
|
|
20230714,114500,141667715,3435,3435,3435,3435,0
|
|
20230714,114400,141667715,3435,3435,3435,3435,60
|
|
20230714,114300,141461615,3435,3435,3435,3435,46
|
|
20230714,114200,141303605,3435,3435,3435,3435,0
|
|
20230714,114100,141303605,3435,3435,3435,3435,61
|
|
20230714,114000,141094070,3435,3435,3435,3435,0
|
|
20230714,113900,141094070,3435,3435,3435,3435,65
|
|
20230714,113800,140870795,3435,3435,3435,3435,500
|
|
20230714,113700,139153295,3435,3435,3435,3435,60
|
|
20230714,113600,138947195,3435,3435,3435,3435,5
|
|
20230714,113500,138930020,3435,3435,3435,3435,62
|
|
20230714,113400,138717050,3435,3435,3435,3435,6
|
|
20230714,113300,138696440,3435,3435,3435,3435,56
|
|
20230714,113200,138504080,3435,3435,3435,3435,0
|
|
20230714,113100,138504080,3435,3435,3435,3435,44
|
|
20230714,113000,138352940,3435,3435,3435,3435,35
|
|
20230714,112900,138232715,3435,3430,3435,3430,14
|
|
20230714,112800,138184675,3430,3430,3430,3430,736
|
|
20230714,112700,135660195,3430,3430,3430,3430,0
|
|
20230714,112600,135660195,3430,3430,3430,3430,1
|
|
20230714,112500,135656765,3425,3425,3425,3425,0
|
|
20230714,112400,135656765,3425,3425,3425,3425,0
|
|
20230714,112300,135656765,3425,3425,3425,3425,817
|
|
20230714,112200,132858540,3410,3410,3410,3410,106
|
|
20230714,112100,132497080,3420,3415,3420,3415,4428
|
|
20230714,112000,117375440,3420,3420,3420,3420,1
|
|
20230714,111900,117372020,3420,3420,3420,3420,10
|
|
20230714,111800,117337820,3420,3420,3420,3420,208
|
|
20230714,111700,116626460,3425,3425,3425,3425,34
|
|
20230714,111600,116510010,3425,3425,3425,3425,32
|
|
20230714,111500,116400410,3425,3420,3425,3420,79
|
|
20230714,111400,116130145,3425,3425,3425,3425,43
|
|
20230714,111300,115982870,3425,3425,3425,3425,118
|
|
20230714,111200,115578720,3425,3425,3425,3425,2
|
|
20230714,111100,115571870,3425,3425,3425,3425,0
|
|
20230714,111000,115571870,3425,3425,3425,3425,11
|
|
20230714,110900,115534195,3425,3425,3425,3425,1
|
|
20230714,110800,115530770,3425,3425,3425,3425,0
|
|
20230714,110700,115530770,3425,3430,3430,3425,212
|
|
20230714,110600,114804575,3430,3430,3430,3430,68
|
|
20230714,110500,114571335,3430,3430,3430,3430,38
|
|
20230714,110400,114440995,3430,3430,3430,3430,0
|
|
20230714,110300,114440995,3430,3430,3430,3430,15
|
|
20230714,110200,114389545,3425,3425,3425,3425,0
|
|
20230714,110100,114389545,3425,3425,3425,3425,0
|
|
20230714,110000,114389545,3425,3425,3425,3425,100
|
|
20230714,105900,114047045,3425,3425,3425,3425,0
|
|
20230714,105800,114047045,3425,3425,3425,3425,75
|
|
20230714,105700,113790170,3430,3430,3430,3430,1
|
|
20230714,105600,113786740,3415,3435,3435,3410,5642
|
|
20230714,105500,94536735,3430,3430,3430,3430,201
|
|
20230714,105400,93847305,3430,3435,3435,3430,148
|
|
20230714,105300,93339125,3435,3430,3435,3430,73
|
|
20230714,105200,93088515,3430,3430,3430,3430,12
|
|
20230714,105100,93047355,3425,3415,3425,3415,4495
|
|
20230714,105000,77661770,3410,3410,3410,3410,0
|
|
20230714,104900,77661770,3410,3410,3410,3410,0
|
|
20230714,104800,77661770,3410,3405,3410,3405,2
|
|
20230714,104700,77654955,3405,3405,3405,3405,2000
|
|
20230714,104600,70844955,3405,3400,3405,3400,1685
|
|
20230714,104500,65112530,3405,3405,3405,3405,857
|
|
20230714,104400,62194445,3405,3405,3405,3405,120
|
|
20230714,104300,61785845,3410,3410,3410,3410,0
|
|
20230714,104200,61785845,3410,3410,3410,3410,0
|
|
20230714,104100,61785845,3410,3410,3410,3410,100
|
|
20230714,104000,61444845,3410,3410,3410,3410,704
|
|
20230714,103900,59044205,3415,3415,3415,3415,0
|
|
20230714,103800,59044205,3415,3415,3415,3415,0
|
|
20230714,103700,59044205,3415,3410,3415,3410,50
|
|
20230714,103600,58873655,3410,3410,3410,3410,0
|
|
20230714,103500,58873655,3410,3410,3410,3410,1000
|
|
20230714,103400,55463655,3410,3410,3410,3410,1174
|
|
20230714,103300,51460315,3410,3415,3415,3410,336
|
|
20230714,103200,50312895,3415,3415,3415,3415,10
|
|
20230714,103100,50278745,3415,3415,3415,3410,1003
|
|
20230714,103000,46858500,3415,3415,3415,3415,87
|
|
20230714,102900,46561395,3425,3425,3425,3425,0
|
|
20230714,102800,46561395,3425,3425,3425,3425,3
|
|
20230714,102700,46551120,3425,3425,3425,3425,29
|
|
20230714,102600,46451795,3420,3420,3420,3420,0
|
|
20230714,102500,46451795,3420,3420,3420,3420,0
|
|
20230714,102400,46451795,3420,3420,3420,3420,0
|
|
20230714,102300,46451795,3420,3420,3420,3420,0
|
|
20230714,102200,46451795,3420,3410,3420,3410,2
|
|
20230714,102100,46444965,3410,3410,3410,3410,101
|
|
20230714,102000,46100555,3410,3410,3410,3410,0
|
|
20230714,101900,46100555,3410,3410,3410,3410,0
|
|
20230714,101800,46100555,3410,3410,3410,3410,500
|
|
20230714,101700,44395555,3410,3415,3415,3410,1132
|
|
20230714,101600,40532275,3415,3415,3415,3415,0
|
|
20230714,101500,40532275,3415,3415,3415,3415,0
|
|
20230714,101400,40532275,3415,3415,3415,3415,0
|
|
20230714,101300,40532275,3415,3415,3415,3415,0
|
|
20230714,101200,40532275,3415,3415,3415,3415,0
|
|
20230714,101100,40532275,3415,3420,3420,3415,747
|
|
20230714,101000,37980830,3425,3425,3425,3425,13
|
|
20230714,100900,37936305,3425,3425,3425,3425,7
|
|
20230714,100800,37912330,3425,3425,3425,3425,15
|
|
20230714,100700,37860955,3425,3425,3425,3425,1
|
|
20230714,100600,37857530,3425,3425,3425,3425,27
|
|
20230714,100500,37765055,3425,3425,3425,3425,0
|
|
20230714,100400,37765055,3425,3425,3425,3425,0
|
|
20230714,100300,37765055,3425,3425,3425,3425,0
|
|
20230714,100200,37765055,3425,3425,3425,3425,1
|
|
20230714,100100,37761630,3425,3425,3425,3425,0
|
|
20230714,100000,37761630,3425,3425,3425,3425,1
|
|
20230714,095900,37758205,3415,3415,3415,3415,1058
|
|
20230714,095800,34145135,3415,3415,3415,3415,0
|
|
20230714,095700,34145135,3415,3415,3415,3415,0
|
|
20230714,095600,34145135,3415,3405,3415,3405,2
|
|
20230714,095500,34138315,3400,3405,3405,3400,200
|
|
20230714,095400,33458310,3405,3405,3405,3405,6
|
|
20230714,095300,33437880,3405,3410,3410,3405,1569
|
|
20230714,095200,28095430,3410,3415,3415,3410,608
|
|
20230714,095100,26022140,3415,3415,3415,3415,2
|
|
20230714,095000,26015310,3415,3415,3415,3415,137
|
|
20230714,094900,25547455,3415,3415,3415,3415,1213
|
|
20230714,094800,21405060,3415,3415,3415,3415,1
|
|
20230714,094700,21401645,3415,3420,3420,3415,136
|
|
20230714,094600,20937200,3420,3420,3420,3420,146
|
|
20230714,094500,20437880,3420,3420,3420,3420,27
|
|
20230714,094400,20345540,3420,3420,3420,3420,0
|
|
20230714,094300,20345540,3420,3420,3420,3420,0
|
|
20230714,094200,20345540,3420,3420,3420,3420,613
|
|
20230714,094100,18249080,3420,3420,3420,3420,1028
|
|
20230714,094000,14733320,3415,3415,3415,3415,2
|
|
20230714,093900,14726490,3415,3415,3415,3415,800
|
|
20230714,093800,11994490,3420,3425,3425,3420,357
|
|
20230714,093700,10773445,3435,3435,3435,3435,0
|
|
20230714,093600,10773445,3435,3435,3435,3430,22
|
|
20230714,093500,10697965,3435,3435,3435,3435,1
|
|
20230714,093400,10694530,3435,3435,3435,3435,3
|
|
20230714,093300,10684225,3435,3430,3435,3430,14
|
|
20230714,093200,10636185,3425,3425,3425,3425,14
|
|
20230714,093100,10588235,3425,3425,3425,3425,27
|
|
20230714,093000,10495760,3425,3425,3425,3425,5
|
|
20230714,092900,10478635,3425,3425,3425,3425,3
|
|
20230714,092800,10468360,3425,3425,3425,3425,1
|
|
20230714,092700,10464935,3425,3425,3425,3425,3
|
|
20230714,092600,10454660,3425,3430,3430,3425,225
|
|
20230714,092500,9684025,3430,3430,3430,3430,2
|
|
20230714,092400,9677165,3425,3425,3425,3425,91
|
|
20230714,092300,9365490,3430,3430,3430,3430,301
|
|
20230714,092200,8333060,3435,3435,3435,3435,3
|
|
20230714,092100,8322755,3430,3435,3435,3430,526
|
|
20230714,092000,6517295,3440,3440,3440,3440,1
|
|
20230714,091900,6513855,3430,3430,3430,3430,0
|
|
20230714,091800,6513855,3430,3430,3430,3430,0
|
|
20230714,091700,6513855,3430,3430,3430,3430,0
|
|
20230714,091600,6513855,3430,3430,3430,3430,0
|
|
20230714,091500,6513855,3430,3430,3430,3430,422
|
|
20230714,091400,5066395,3430,3430,3430,3430,0
|
|
20230714,091300,5066395,3430,3430,3430,3430,1
|
|
20230714,091200,5062965,3425,3430,3430,3425,125
|
|
20230714,091100,4634760,3430,3430,3430,3430,0
|
|
20230714,091000,4634760,3430,3435,3435,3430,499
|
|
20230714,090900,2923185,3435,3435,3435,3435,0
|
|
20230714,090800,2923185,3435,3435,3435,3435,0
|
|
20230714,090700,2923185,3435,3435,3435,3435,100
|
|
20230714,090600,2579685,3435,3435,3435,3435,0
|
|
20230714,090500,2579685,3435,3435,3435,3435,2
|
|
20230714,090400,2572815,3435,3435,3435,3435,165
|
|
20230714,090300,2006040,3435,3435,3435,3435,151
|
|
20230714,090200,1487355,3435,3435,3435,3435,2
|
|
20230714,090100,1480485,3435,3435,3435,3435,77
|
|
20230714,090000,1215990,3435,3435,3435,3435,354
|