669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200600,339678955,3600,3600,3600,3600,937
|
|
20230713,200500,339678955,3600,3600,3600,3600,0
|
|
20230713,200400,339678955,3600,3600,3600,3600,0
|
|
20230713,200300,339678955,3600,3600,3600,3600,0
|
|
20230713,200200,339678955,3600,3600,3600,3600,0
|
|
20230713,200100,339678955,3600,3600,3600,3600,0
|
|
20230713,200000,339678955,3600,3600,3600,3600,0
|
|
20230713,195900,339678955,3600,3600,3600,3600,0
|
|
20230713,195800,339678955,3600,3600,3600,3600,0
|
|
20230713,195700,339678955,3600,3600,3600,3600,0
|
|
20230713,195600,339678955,3600,3600,3600,3600,0
|
|
20230713,195500,339678955,3600,3600,3600,3600,0
|
|
20230713,195400,339678955,3600,3600,3600,3600,0
|
|
20230713,195300,339678955,3600,3600,3600,3600,0
|
|
20230713,195200,339678955,3600,3600,3600,3600,0
|
|
20230713,195100,339678955,3600,3600,3600,3600,0
|
|
20230713,195000,339678955,3600,3600,3600,3600,0
|
|
20230713,194900,339678955,3600,3600,3600,3600,0
|
|
20230713,194800,339678955,3600,3600,3600,3600,0
|
|
20230713,194700,339678955,3600,3600,3600,3600,0
|
|
20230713,194600,339678955,3600,3600,3600,3600,0
|
|
20230713,194500,339678955,3600,3600,3600,3600,0
|
|
20230713,194400,339678955,3600,3600,3600,3600,0
|
|
20230713,194300,339678955,3600,3600,3600,3600,0
|
|
20230713,194200,339678955,3600,3600,3600,3600,0
|
|
20230713,194100,339678955,3600,3600,3600,3600,0
|
|
20230713,194000,339678955,3600,3600,3600,3600,0
|
|
20230713,193900,339678955,3600,3600,3600,3600,0
|
|
20230713,193800,339678955,3600,3600,3600,3600,0
|
|
20230713,193700,339678955,3600,3600,3600,3600,0
|
|
20230713,193600,339678955,3600,3600,3600,3600,937
|
|
20230713,193500,339678955,3600,3600,3600,3600,0
|
|
20230713,193400,339678955,3600,3600,3600,3600,0
|
|
20230713,193300,339678955,3600,3600,3600,3600,0
|
|
20230713,193200,339678955,3600,3600,3600,3600,0
|
|
20230713,193100,339678955,3600,3600,3600,3600,0
|
|
20230713,193000,339678955,3600,3600,3600,3600,0
|
|
20230713,192900,339678955,3600,3600,3600,3600,0
|
|
20230713,192800,339678955,3600,3600,3600,3600,0
|
|
20230713,192700,339678955,3600,3600,3600,3600,0
|
|
20230713,192600,339678955,3600,3600,3600,3600,0
|
|
20230713,192500,339678955,3600,3600,3600,3600,0
|
|
20230713,192400,339678955,3600,3600,3600,3600,0
|
|
20230713,192300,339678955,3600,3600,3600,3600,0
|
|
20230713,192200,339678955,3600,3600,3600,3600,0
|
|
20230713,192100,339678955,3600,3600,3600,3600,0
|
|
20230713,192000,339678955,3600,3600,3600,3600,0
|
|
20230713,191900,339678955,3600,3600,3600,3600,0
|
|
20230713,191800,339678955,3600,3600,3600,3600,0
|
|
20230713,191700,339678955,3600,3600,3600,3600,0
|
|
20230713,191600,339678955,3600,3600,3600,3600,0
|
|
20230713,191500,339678955,3600,3600,3600,3600,0
|
|
20230713,191400,339678955,3600,3600,3600,3600,0
|
|
20230713,191300,339678955,3600,3600,3600,3600,0
|
|
20230713,191200,339678955,3600,3600,3600,3600,0
|
|
20230713,191100,339678955,3600,3600,3600,3600,0
|
|
20230713,191000,339678955,3600,3600,3600,3600,0
|
|
20230713,190900,339678955,3600,3600,3600,3600,0
|
|
20230713,190800,339678955,3600,3600,3600,3600,0
|
|
20230713,190700,339678955,3600,3600,3600,3600,0
|
|
20230713,190600,339678955,3600,3600,3600,3600,937
|
|
20230713,190500,339678955,3600,3600,3600,3600,0
|
|
20230713,190400,339678955,3600,3600,3600,3600,0
|
|
20230713,190300,339678955,3600,3600,3600,3600,0
|
|
20230713,190200,339678955,3600,3600,3600,3600,0
|
|
20230713,190100,339678955,3600,3600,3600,3600,0
|
|
20230713,190000,339678955,3600,3600,3600,3600,0
|
|
20230713,185900,339678955,3600,3600,3600,3600,0
|
|
20230713,185800,339678955,3600,3600,3600,3600,0
|
|
20230713,185700,339678955,3600,3600,3600,3600,0
|
|
20230713,185600,339678955,3600,3600,3600,3600,0
|
|
20230713,185500,339678955,3600,3600,3600,3600,0
|
|
20230713,185400,339678955,3600,3600,3600,3600,0
|
|
20230713,185300,339678955,3600,3600,3600,3600,0
|
|
20230713,185200,339678955,3600,3600,3600,3600,0
|
|
20230713,185100,339678955,3600,3600,3600,3600,0
|
|
20230713,185000,339678955,3600,3600,3600,3600,0
|
|
20230713,184900,339678955,3600,3600,3600,3600,0
|
|
20230713,184800,339678955,3600,3600,3600,3600,0
|
|
20230713,184700,339678955,3600,3600,3600,3600,0
|
|
20230713,184600,339678955,3600,3600,3600,3600,0
|
|
20230713,184500,339678955,3600,3600,3600,3600,0
|
|
20230713,184400,339678955,3600,3600,3600,3600,0
|
|
20230713,184300,339678955,3600,3600,3600,3600,0
|
|
20230713,184200,339678955,3600,3600,3600,3600,0
|
|
20230713,184100,339678955,3600,3600,3600,3600,0
|
|
20230713,184000,339678955,3600,3600,3600,3600,0
|
|
20230713,183900,339678955,3600,3600,3600,3600,0
|
|
20230713,183800,339678955,3600,3600,3600,3600,0
|
|
20230713,183700,339678955,3600,3600,3600,3600,0
|
|
20230713,183600,339678955,3600,3600,3600,3600,937
|
|
20230713,183500,339678955,3600,3600,3600,3600,0
|
|
20230713,183400,339678955,3600,3600,3600,3600,0
|
|
20230713,183300,339678955,3600,3600,3600,3600,0
|
|
20230713,183200,339678955,3600,3600,3600,3600,0
|
|
20230713,183100,339678955,3600,3600,3600,3600,0
|
|
20230713,183000,339678955,3600,3600,3600,3600,0
|
|
20230713,182900,339678955,3600,3600,3600,3600,0
|
|
20230713,182800,339678955,3600,3600,3600,3600,0
|
|
20230713,182700,339678955,3600,3600,3600,3600,0
|
|
20230713,182600,339678955,3600,3600,3600,3600,0
|
|
20230713,182500,339678955,3600,3600,3600,3600,0
|
|
20230713,182400,339678955,3600,3600,3600,3600,0
|
|
20230713,182300,339678955,3600,3600,3600,3600,0
|
|
20230713,182200,339678955,3600,3600,3600,3600,0
|
|
20230713,182100,339678955,3600,3600,3600,3600,0
|
|
20230713,182000,339678955,3600,3600,3600,3600,0
|
|
20230713,181900,339678955,3600,3600,3600,3600,0
|
|
20230713,181800,339678955,3600,3600,3600,3600,0
|
|
20230713,181700,339678955,3600,3600,3600,3600,0
|
|
20230713,181600,339678955,3600,3600,3600,3600,0
|
|
20230713,181500,339678955,3600,3600,3600,3600,0
|
|
20230713,181400,339678955,3600,3600,3600,3600,0
|
|
20230713,181300,339678955,3600,3600,3600,3600,0
|
|
20230713,181200,339678955,3600,3600,3600,3600,0
|
|
20230713,181100,339678955,3600,3600,3600,3600,0
|
|
20230713,181000,339678955,3600,3600,3600,3600,0
|
|
20230713,180900,339678955,3600,3600,3600,3600,0
|
|
20230713,180800,339678955,3600,3600,3600,3600,0
|
|
20230713,180700,339678955,3600,3600,3600,3600,0
|
|
20230713,180600,339678955,3600,3600,3600,3600,937
|
|
20230713,180500,339678955,3600,3600,3600,3600,0
|
|
20230713,180400,339678955,3600,3600,3600,3600,0
|
|
20230713,180300,339678955,3600,3600,3600,3600,0
|
|
20230713,180200,339678955,3600,3600,3600,3600,0
|
|
20230713,180100,339678955,3600,3600,3600,3600,0
|
|
20230713,180000,339678955,3600,3600,3600,3600,0
|
|
20230713,175900,339678955,3600,3600,3600,3600,0
|
|
20230713,175800,339678955,3600,3600,3600,3600,0
|
|
20230713,175700,339678955,3600,3600,3600,3600,0
|
|
20230713,175600,339678955,3600,3600,3600,3600,0
|
|
20230713,175500,339678955,3600,3600,3600,3600,0
|
|
20230713,175400,339678955,3600,3600,3600,3600,0
|
|
20230713,175300,339678955,3600,3600,3600,3600,0
|
|
20230713,175200,339678955,3600,3600,3600,3600,0
|
|
20230713,175100,339678955,3600,3600,3600,3600,0
|
|
20230713,175000,339678955,3600,3600,3600,3600,0
|
|
20230713,174900,339678955,3600,3600,3600,3600,0
|
|
20230713,174800,339678955,3600,3600,3600,3600,0
|
|
20230713,174700,339678955,3600,3600,3600,3600,0
|
|
20230713,174600,339678955,3600,3600,3600,3600,0
|
|
20230713,174500,339678955,3600,3600,3600,3600,0
|
|
20230713,174400,339678955,3600,3600,3600,3600,0
|
|
20230713,174300,339678955,3600,3600,3600,3600,0
|
|
20230713,174200,339678955,3600,3600,3600,3600,0
|
|
20230713,174100,339678955,3600,3600,3600,3600,0
|
|
20230713,174000,339678955,3600,3600,3600,3600,0
|
|
20230713,173900,339678955,3600,3600,3600,3600,0
|
|
20230713,173800,339678955,3600,3600,3600,3600,0
|
|
20230713,173700,339678955,3600,3600,3600,3600,0
|
|
20230713,173600,339678955,3600,3600,3600,3600,937
|
|
20230713,173500,339678955,3600,3600,3600,3600,0
|
|
20230713,173400,339678955,3600,3600,3600,3600,0
|
|
20230713,173300,339678955,3600,3600,3600,3600,0
|
|
20230713,173200,339678955,3600,3600,3600,3600,0
|
|
20230713,173100,339678955,3600,3600,3600,3600,0
|
|
20230713,173000,339678955,3600,3600,3600,3600,0
|
|
20230713,172900,339678955,3600,3600,3600,3600,0
|
|
20230713,172800,339678955,3600,3600,3600,3600,0
|
|
20230713,172700,339678955,3600,3600,3600,3600,0
|
|
20230713,172600,339678955,3600,3600,3600,3600,0
|
|
20230713,172500,339678955,3600,3600,3600,3600,0
|
|
20230713,172400,339678955,3600,3600,3600,3600,0
|
|
20230713,172300,339678955,3600,3600,3600,3600,0
|
|
20230713,172200,339678955,3600,3600,3600,3600,0
|
|
20230713,172100,339678955,3600,3600,3600,3600,0
|
|
20230713,172000,339678955,3600,3600,3600,3600,0
|
|
20230713,171900,339678955,3600,3600,3600,3600,0
|
|
20230713,171800,339678955,3600,3600,3600,3600,0
|
|
20230713,171700,339678955,3600,3600,3600,3600,0
|
|
20230713,171600,339678955,3600,3600,3600,3600,0
|
|
20230713,171500,339678955,3600,3600,3600,3600,0
|
|
20230713,171400,339678955,3600,3600,3600,3600,0
|
|
20230713,171300,339678955,3600,3600,3600,3600,0
|
|
20230713,171200,339678955,3600,3600,3600,3600,0
|
|
20230713,171100,339678955,3600,3600,3600,3600,0
|
|
20230713,171000,339678955,3600,3600,3600,3600,0
|
|
20230713,170900,339678955,3600,3600,3600,3600,0
|
|
20230713,170800,339678955,3600,3600,3600,3600,0
|
|
20230713,170700,339678955,3600,3600,3600,3600,0
|
|
20230713,170600,339678955,3600,3600,3600,3600,937
|
|
20230713,170500,339678955,3600,3600,3600,3600,0
|
|
20230713,170400,339678955,3600,3600,3600,3600,0
|
|
20230713,170300,339678955,3600,3600,3600,3600,0
|
|
20230713,170200,339678955,3600,3600,3600,3600,0
|
|
20230713,170100,339678955,3600,3600,3600,3600,0
|
|
20230713,170000,339678955,3600,3600,3600,3600,0
|
|
20230713,165900,339678955,3600,3600,3600,3600,0
|
|
20230713,165800,339678955,3600,3600,3600,3600,0
|
|
20230713,165700,339678955,3600,3600,3600,3600,0
|
|
20230713,165600,339678955,3600,3600,3600,3600,0
|
|
20230713,165500,339678955,3600,3600,3600,3600,0
|
|
20230713,165400,339678955,3600,3600,3600,3600,0
|
|
20230713,165300,339678955,3600,3600,3600,3600,0
|
|
20230713,165200,339678955,3600,3600,3600,3600,0
|
|
20230713,165100,339678955,3600,3600,3600,3600,0
|
|
20230713,165000,339678955,3600,3600,3600,3600,0
|
|
20230713,164900,339678955,3600,3600,3600,3600,0
|
|
20230713,164800,339678955,3600,3600,3600,3600,0
|
|
20230713,164700,339678955,3600,3600,3600,3600,0
|
|
20230713,164600,339678955,3600,3600,3600,3600,0
|
|
20230713,164500,339678955,3600,3600,3600,3600,0
|
|
20230713,164400,339678955,3600,3600,3600,3600,0
|
|
20230713,164300,339678955,3600,3600,3600,3600,0
|
|
20230713,164200,339678955,3600,3600,3600,3600,0
|
|
20230713,164100,339678955,3600,3600,3600,3600,0
|
|
20230713,164000,339678955,3600,3600,3600,3600,0
|
|
20230713,163900,339678955,3600,3600,3600,3600,0
|
|
20230713,163800,339678955,3600,3600,3600,3600,0
|
|
20230713,163700,339678955,3600,3600,3600,3600,0
|
|
20230713,163600,339678955,3600,3600,3600,3600,937
|
|
20230713,163500,339678955,3600,3600,3600,3600,0
|
|
20230713,163400,339678955,3600,3600,3600,3600,0
|
|
20230713,163300,339678955,3600,3600,3600,3600,0
|
|
20230713,163200,339678955,3600,3600,3600,3600,0
|
|
20230713,163100,339678955,3600,3600,3600,3600,0
|
|
20230713,163000,339678955,3600,3600,3600,3600,0
|
|
20230713,162900,339678955,3600,3600,3600,3600,0
|
|
20230713,162800,339678955,3600,3600,3600,3600,0
|
|
20230713,162700,339678955,3600,3600,3600,3600,0
|
|
20230713,162600,339678955,3600,3600,3600,3600,0
|
|
20230713,162500,339678955,3600,3600,3600,3600,0
|
|
20230713,162400,339678955,3600,3600,3600,3600,0
|
|
20230713,162300,339678955,3600,3600,3600,3600,0
|
|
20230713,162200,339678955,3600,3600,3600,3600,0
|
|
20230713,162100,339678955,3600,3600,3600,3600,0
|
|
20230713,162000,339678955,3600,3600,3600,3600,0
|
|
20230713,161900,339678955,3600,3600,3600,3600,0
|
|
20230713,161800,339678955,3600,3600,3600,3600,0
|
|
20230713,161700,339678955,3600,3600,3600,3600,0
|
|
20230713,161600,339678955,3600,3600,3600,3600,0
|
|
20230713,161500,339678955,3600,3600,3600,3600,0
|
|
20230713,161400,339678955,3600,3600,3600,3600,0
|
|
20230713,161300,339678955,3600,3600,3600,3600,0
|
|
20230713,161200,339678955,3600,3600,3600,3600,0
|
|
20230713,161100,339678955,3600,3600,3600,3600,0
|
|
20230713,161000,339678955,3600,3600,3600,3600,0
|
|
20230713,160900,339678955,3600,3600,3600,3600,0
|
|
20230713,160800,339678955,3600,3600,3600,3600,0
|
|
20230713,160700,339678955,3600,3600,3600,3600,0
|
|
20230713,160600,339678955,3600,3600,3600,3600,937
|
|
20230713,160500,339678955,3600,3600,3600,3600,0
|
|
20230713,160400,339678955,3600,3600,3600,3600,0
|
|
20230713,160300,339678955,3600,3600,3600,3600,0
|
|
20230713,160200,339678955,3600,3600,3600,3600,0
|
|
20230713,160100,339678955,3600,3600,3600,3600,0
|
|
20230713,160000,339678955,3600,3600,3600,3600,0
|
|
20230713,155900,339678955,3600,3600,3600,3600,0
|
|
20230713,155800,339678955,3600,3600,3600,3600,0
|
|
20230713,155700,339678955,3600,3600,3600,3600,0
|
|
20230713,155600,339678955,3600,3600,3600,3600,0
|
|
20230713,155500,339678955,3600,3600,3600,3600,0
|
|
20230713,155400,339678955,3600,3600,3600,3600,0
|
|
20230713,155300,339678955,3600,3600,3600,3600,0
|
|
20230713,155200,339678955,3600,3600,3600,3600,0
|
|
20230713,155100,339678955,3600,3600,3600,3600,0
|
|
20230713,155000,339678955,3600,3600,3600,3600,0
|
|
20230713,154900,339678955,3600,3600,3600,3600,0
|
|
20230713,154800,339678955,3600,3600,3600,3600,0
|
|
20230713,154700,339678955,3600,3600,3600,3600,0
|
|
20230713,154600,339678955,3600,3600,3600,3600,0
|
|
20230713,154500,339678955,3600,3600,3600,3600,0
|
|
20230713,154400,339678955,3600,3600,3600,3600,0
|
|
20230713,154300,339678955,3600,3600,3600,3600,0
|
|
20230713,154200,339678955,3600,3600,3600,3600,0
|
|
20230713,154100,339678955,3600,3600,3600,3600,0
|
|
20230713,154000,339678955,3600,3600,3600,3600,0
|
|
20230713,153900,339678955,3600,3600,3600,3600,0
|
|
20230713,153800,339678955,3600,3600,3600,3600,0
|
|
20230713,153700,339678955,3600,3600,3600,3600,0
|
|
20230713,153600,339678955,3600,3600,3600,3600,937
|
|
20230713,153500,339678955,3600,3600,3600,3600,0
|
|
20230713,153400,339678955,3600,3600,3600,3600,0
|
|
20230713,153300,339678955,3600,3600,3600,3600,0
|
|
20230713,153200,339678955,3600,3600,3600,3600,0
|
|
20230713,153100,339678955,3600,3600,3600,3600,0
|
|
20230713,153000,339678955,3600,3600,3600,3600,937
|
|
20230713,152900,336305755,3600,3600,3600,3600,0
|
|
20230713,152800,336305755,3600,3600,3600,3600,0
|
|
20230713,152700,336305755,3600,3600,3600,3600,0
|
|
20230713,152600,336305755,3600,3600,3600,3600,0
|
|
20230713,152500,336305755,3600,3600,3600,3600,0
|
|
20230713,152400,336305755,3600,3600,3600,3600,0
|
|
20230713,152300,336305755,3600,3600,3600,3600,0
|
|
20230713,152200,336305755,3600,3600,3600,3600,0
|
|
20230713,152100,336305755,3600,3600,3600,3600,0
|
|
20230713,152000,336305755,3600,3600,3600,3600,0
|
|
20230713,151900,336305755,3600,3610,3610,3600,61
|
|
20230713,151800,336085710,3605,3590,3605,3585,599
|
|
20230713,151700,333928045,3605,3590,3605,3590,55
|
|
20230713,151600,333730445,3590,3590,3600,3590,145
|
|
20230713,151500,333209885,3590,3590,3615,3590,371
|
|
20230713,151400,331877495,3590,3590,3615,3590,241
|
|
20230713,151300,331011725,3590,3590,3590,3590,240
|
|
20230713,151200,330150125,3590,3585,3610,3585,404
|
|
20230713,151100,328700285,3585,3590,3590,3585,221
|
|
20230713,151000,327906945,3590,3590,3590,3590,239
|
|
20230713,150900,327048935,3590,3590,3610,3590,232
|
|
20230713,150800,326215930,3590,3590,3610,3590,303
|
|
20230713,150700,325128140,3590,3615,3615,3590,258
|
|
20230713,150600,324201420,3590,3595,3615,3590,1818
|
|
20230713,150500,317674045,3590,3590,3595,3590,1961
|
|
20230713,150400,310634045,3590,3595,3615,3590,264
|
|
20230713,150300,309684945,3595,3600,3615,3595,231
|
|
20230713,150200,308853170,3615,3600,3615,3600,351
|
|
20230713,150100,307588970,3615,3595,3615,3590,1531
|
|
20230713,150000,302078645,3600,3590,3600,3590,353
|
|
20230713,145900,300810185,3595,3595,3595,3590,275
|
|
20230713,145800,299822825,3595,3590,3600,3590,308
|
|
20230713,145700,298716220,3590,3590,3600,3590,278
|
|
20230713,145600,297717450,3590,3595,3600,3590,800
|
|
20230713,145500,294843330,3595,3595,3600,3590,1216
|
|
20230713,145400,290468700,3600,3595,3600,3595,218
|
|
20230713,145300,289684615,3595,3595,3600,3595,216
|
|
20230713,145200,288907995,3595,3595,3600,3595,257
|
|
20230713,145100,287983970,3595,3595,3600,3595,318
|
|
20230713,145000,286840530,3600,3600,3620,3595,249
|
|
20230713,144900,285944715,3620,3590,3620,3590,602
|
|
20230713,144800,283773090,3600,3600,3600,3590,184
|
|
20230713,144700,283112400,3600,3595,3620,3590,220
|
|
20230713,144600,282320460,3595,3590,3620,3590,3794
|
|
20230713,144500,268674570,3590,3590,3600,3590,202
|
|
20230713,144400,267948960,3600,3605,3605,3590,3137
|
|
20230713,144300,256669765,3610,3605,3610,3605,175
|
|
20230713,144200,256038790,3605,3605,3610,3600,1513
|
|
20230713,144100,250588325,3605,3605,3615,3605,143
|
|
20230713,144000,250072610,3615,3615,3615,3615,6
|
|
20230713,143900,250050920,3620,3615,3620,3615,30
|
|
20230713,143800,249942440,3615,3610,3615,3610,429
|
|
20230713,143700,248393700,3620,3620,3620,3620,10
|
|
20230713,143600,248357500,3610,3615,3620,3610,511
|
|
20230713,143500,246512685,3620,3620,3620,3620,10
|
|
20230713,143400,246476485,3615,3615,3615,3615,289
|
|
20230713,143300,245431750,3620,3620,3620,3620,0
|
|
20230713,143200,245431750,3620,3620,3620,3620,10
|
|
20230713,143100,245395550,3615,3615,3615,3615,56
|
|
20230713,143000,245193110,3620,3620,3620,3620,0
|
|
20230713,142900,245193110,3620,3620,3620,3620,0
|
|
20230713,142800,245193110,3620,3620,3620,3620,10
|
|
20230713,142700,245156910,3615,3615,3615,3615,1
|
|
20230713,142600,245153295,3620,3620,3620,3620,0
|
|
20230713,142500,245153295,3620,3620,3620,3620,28
|
|
20230713,142400,245051935,3620,3620,3620,3620,0
|
|
20230713,142300,245051935,3620,3620,3620,3620,0
|
|
20230713,142200,245051935,3620,3615,3620,3615,54
|
|
20230713,142100,244856675,3615,3620,3620,3615,62
|
|
20230713,142000,244632530,3620,3620,3620,3615,36
|
|
20230713,141900,244502325,3620,3615,3620,3615,12
|
|
20230713,141800,244458895,3620,3620,3620,3615,52
|
|
20230713,141700,244270665,3620,3620,3620,3620,14
|
|
20230713,141600,244219985,3620,3620,3620,3620,0
|
|
20230713,141500,244219985,3620,3620,3620,3620,0
|
|
20230713,141400,244219985,3620,3615,3620,3615,12
|
|
20230713,141300,244176550,3620,3620,3620,3620,0
|
|
20230713,141200,244176550,3620,3620,3620,3620,0
|
|
20230713,141100,244176550,3620,3620,3620,3620,0
|
|
20230713,141000,244176550,3620,3620,3620,3620,0
|
|
20230713,140900,244176550,3620,3620,3620,3620,37
|
|
20230713,140800,244042610,3615,3615,3620,3615,23
|
|
20230713,140700,243959415,3620,3620,3620,3620,40
|
|
20230713,140600,243814615,3615,3620,3620,3615,67
|
|
20230713,140500,243572110,3620,3620,3620,3620,0
|
|
20230713,140400,243572110,3620,3615,3620,3615,28
|
|
20230713,140300,243470790,3615,3615,3620,3615,15
|
|
20230713,140200,243416515,3620,3620,3620,3620,0
|
|
20230713,140100,243416515,3620,3620,3620,3615,611
|
|
20230713,140000,241205840,3625,3625,3625,3625,0
|
|
20230713,135900,241205840,3625,3625,3625,3625,3
|
|
20230713,135800,241194965,3625,3625,3625,3625,228
|
|
20230713,135700,240368465,3625,3625,3625,3625,0
|
|
20230713,135600,240368465,3625,3625,3625,3625,0
|
|
20230713,135500,240368465,3625,3615,3625,3615,47
|
|
20230713,135400,240198460,3625,3625,3625,3625,0
|
|
20230713,135300,240198460,3625,3620,3625,3620,60
|
|
20230713,135200,239981210,3625,3625,3625,3625,10
|
|
20230713,135100,239944960,3620,3625,3625,3615,28
|
|
20230713,135000,239843535,3620,3620,3630,3620,425
|
|
20230713,134900,238304275,3630,3630,3630,3630,100
|
|
20230713,134800,237941275,3635,3635,3635,3635,0
|
|
20230713,134700,237941275,3635,3620,3635,3620,215
|
|
20230713,134600,237162825,3640,3640,3640,3640,0
|
|
20230713,134500,237162825,3640,3640,3640,3640,0
|
|
20230713,134400,237162825,3640,3625,3640,3625,192
|
|
20230713,134300,236465990,3625,3625,3625,3625,0
|
|
20230713,134200,236465990,3625,3625,3625,3625,10
|
|
20230713,134100,236429740,3620,3625,3625,3620,43
|
|
20230713,134000,236274030,3620,3620,3620,3620,300
|
|
20230713,133900,235188030,3620,3620,3620,3620,0
|
|
20230713,133800,235188030,3620,3620,3620,3620,0
|
|
20230713,133700,235188030,3620,3620,3620,3620,2
|
|
20230713,133600,235180790,3620,3620,3620,3615,77
|
|
20230713,133500,234902350,3625,3625,3625,3625,0
|
|
20230713,133400,234902350,3625,3620,3625,3620,325
|
|
20230713,133300,233725750,3620,3625,3625,3620,210
|
|
20230713,133200,232965500,3620,3625,3625,3620,201
|
|
20230713,133100,232237875,3625,3625,3625,3625,0
|
|
20230713,133000,232237875,3625,3625,3625,3625,0
|
|
20230713,132900,232237875,3625,3625,3625,3625,31
|
|
20230713,132800,232125500,3625,3620,3625,3620,28
|
|
20230713,132700,232024090,3625,3625,3625,3625,1
|
|
20230713,132600,232020465,3625,3625,3625,3625,82
|
|
20230713,132500,231723215,3630,3630,3630,3630,0
|
|
20230713,132400,231723215,3630,3630,3630,3630,0
|
|
20230713,132300,231723215,3630,3625,3630,3625,902
|
|
20230713,132200,228453265,3630,3630,3630,3630,0
|
|
20230713,132100,228453265,3630,3625,3630,3625,6
|
|
20230713,132000,228431490,3630,3630,3630,3630,10
|
|
20230713,131900,228395190,3630,3625,3630,3625,197
|
|
20230713,131800,227680990,3625,3625,3625,3625,0
|
|
20230713,131700,227680990,3625,3625,3625,3625,53
|
|
20230713,131600,227488865,3625,3620,3625,3620,17
|
|
20230713,131500,227427250,3620,3625,3625,3620,16
|
|
20230713,131400,227369270,3625,3625,3625,3620,1323
|
|
20230713,131300,222579955,3625,3625,3625,3625,26
|
|
20230713,131200,222485705,3625,3625,3630,3625,20
|
|
20230713,131100,222413155,3625,3625,3625,3625,13
|
|
20230713,131000,222366030,3625,3630,3630,3625,7
|
|
20230713,130900,222340650,3630,3625,3630,3625,59
|
|
20230713,130800,222126625,3625,3625,3630,3625,26
|
|
20230713,130700,222032325,3625,3625,3625,3620,811
|
|
20230713,130600,219093015,3630,3630,3630,3630,0
|
|
20230713,130500,219093015,3630,3630,3630,3630,0
|
|
20230713,130400,219093015,3630,3630,3630,3630,20
|
|
20230713,130300,219020415,3630,3630,3630,3630,0
|
|
20230713,130200,219020415,3630,3630,3630,3630,0
|
|
20230713,130100,219020415,3630,3630,3630,3630,5
|
|
20230713,130000,219002265,3630,3630,3630,3630,2
|
|
20230713,125900,218995005,3630,3635,3635,3630,21
|
|
20230713,125800,218918675,3625,3625,3625,3625,100
|
|
20230713,125700,218556175,3635,3635,3635,3635,0
|
|
20230713,125600,218556175,3635,3635,3635,3635,0
|
|
20230713,125500,218556175,3635,3635,3635,3635,9
|
|
20230713,125400,218523460,3635,3635,3635,3635,0
|
|
20230713,125300,218523460,3635,3635,3635,3635,0
|
|
20230713,125200,218523460,3635,3635,3635,3635,50
|
|
20230713,125100,218341710,3625,3625,3625,3625,0
|
|
20230713,125000,218341710,3625,3635,3635,3625,501
|
|
20230713,124900,216525575,3635,3635,3635,3635,0
|
|
20230713,124800,216525575,3635,3635,3635,3635,63
|
|
20230713,124700,216296570,3635,3635,3635,3635,0
|
|
20230713,124600,216296570,3635,3635,3635,3635,3823
|
|
20230713,124500,202399965,3640,3640,3640,3640,0
|
|
20230713,124400,202399965,3640,3645,3645,3640,1053
|
|
20230713,124300,198566105,3640,3640,3640,3640,50
|
|
20230713,124200,198384105,3640,3640,3640,3640,0
|
|
20230713,124100,198384105,3640,3640,3640,3640,127
|
|
20230713,124000,197921825,3640,3640,3640,3640,0
|
|
20230713,123900,197921825,3640,3640,3640,3640,0
|
|
20230713,123800,197921825,3640,3640,3640,3640,0
|
|
20230713,123700,197921825,3640,3635,3640,3635,1192
|
|
20230713,123600,193588855,3635,3635,3635,3635,0
|
|
20230713,123500,193588855,3635,3635,3635,3635,10
|
|
20230713,123400,193552505,3635,3635,3635,3635,1
|
|
20230713,123300,193548870,3635,3630,3635,3630,52
|
|
20230713,123200,193360090,3630,3630,3630,3630,1
|
|
20230713,123100,193356460,3630,3630,3630,3630,2
|
|
20230713,123000,193349200,3625,3625,3625,3625,0
|
|
20230713,122900,193349200,3625,3625,3625,3625,1
|
|
20230713,122800,193345575,3625,3625,3625,3620,47
|
|
20230713,122700,193175275,3630,3630,3630,3630,0
|
|
20230713,122600,193175275,3630,3630,3630,3630,142
|
|
20230713,122500,192659815,3630,3630,3630,3630,0
|
|
20230713,122400,192659815,3630,3630,3630,3630,598
|
|
20230713,122300,190489075,3635,3635,3635,3635,3
|
|
20230713,122200,190478170,3635,3635,3635,3635,0
|
|
20230713,122100,190478170,3635,3635,3635,3635,0
|
|
20230713,122000,190478170,3635,3635,3635,3635,1
|
|
20230713,121900,190474535,3640,3640,3640,3640,0
|
|
20230713,121800,190474535,3640,3640,3640,3640,0
|
|
20230713,121700,190474535,3640,3640,3640,3640,0
|
|
20230713,121600,190474535,3640,3640,3640,3640,0
|
|
20230713,121500,190474535,3640,3640,3640,3640,83
|
|
20230713,121400,190172415,3630,3630,3630,3630,0
|
|
20230713,121300,190172415,3630,3640,3640,3630,83
|
|
20230713,121200,189870310,3640,3640,3640,3640,10
|
|
20230713,121100,189833910,3640,3640,3640,3640,100
|
|
20230713,121000,189469910,3645,3645,3645,3645,0
|
|
20230713,120900,189469910,3645,3645,3645,3645,2
|
|
20230713,120800,189462620,3635,3640,3640,3635,800
|
|
20230713,120700,186551255,3645,3645,3645,3645,0
|
|
20230713,120600,186551255,3645,3645,3645,3645,0
|
|
20230713,120500,186551255,3645,3645,3645,3645,0
|
|
20230713,120400,186551255,3645,3645,3645,3645,0
|
|
20230713,120300,186551255,3645,3645,3645,3645,300
|
|
20230713,120200,185457755,3645,3645,3645,3645,0
|
|
20230713,120100,185457755,3645,3645,3645,3645,2
|
|
20230713,120000,185450465,3645,3645,3645,3645,0
|
|
20230713,115900,185450465,3645,3645,3645,3645,0
|
|
20230713,115800,185450465,3645,3645,3645,3645,320
|
|
20230713,115700,184284065,3640,3640,3640,3640,48
|
|
20230713,115600,184109345,3645,3645,3645,3645,0
|
|
20230713,115500,184109345,3645,3645,3645,3645,0
|
|
20230713,115400,184109345,3645,3645,3645,3645,0
|
|
20230713,115300,184109345,3645,3645,3645,3645,0
|
|
20230713,115200,184109345,3645,3645,3645,3645,2
|
|
20230713,115100,184102055,3645,3645,3645,3645,1
|
|
20230713,115000,184098410,3635,3640,3640,3635,146
|
|
20230713,114900,183567685,3645,3645,3645,3645,0
|
|
20230713,114800,183567685,3645,3645,3645,3645,1
|
|
20230713,114700,183564040,3645,3645,3645,3645,700
|
|
20230713,114600,181012540,3640,3640,3640,3640,0
|
|
20230713,114500,181012540,3640,3640,3640,3640,4
|
|
20230713,114400,180997980,3640,3640,3640,3640,0
|
|
20230713,114300,180997980,3640,3640,3640,3640,74
|
|
20230713,114200,180728620,3635,3635,3635,3635,0
|
|
20230713,114100,180728620,3635,3635,3635,3635,1
|
|
20230713,114000,180724985,3635,3635,3635,3635,2
|
|
20230713,113900,180717715,3640,3640,3640,3640,189
|
|
20230713,113800,180029755,3635,3635,3635,3635,0
|
|
20230713,113700,180029755,3635,3635,3635,3635,0
|
|
20230713,113600,180029755,3635,3635,3635,3635,13
|
|
20230713,113500,179982500,3630,3630,3630,3630,0
|
|
20230713,113400,179982500,3630,3630,3630,3630,0
|
|
20230713,113300,179982500,3630,3630,3630,3630,0
|
|
20230713,113200,179982500,3630,3630,3630,3630,0
|
|
20230713,113100,179982500,3630,3635,3635,3630,10
|
|
20230713,113000,179946180,3630,3630,3630,3630,0
|
|
20230713,112900,179946180,3630,3630,3630,3630,15
|
|
20230713,112800,179891730,3630,3630,3630,3630,0
|
|
20230713,112700,179891730,3630,3630,3630,3630,0
|
|
20230713,112600,179891730,3630,3630,3630,3630,0
|
|
20230713,112500,179891730,3630,3630,3630,3630,0
|
|
20230713,112400,179891730,3630,3630,3630,3630,0
|
|
20230713,112300,179891730,3630,3630,3630,3630,20
|
|
20230713,112200,179819130,3630,3630,3630,3630,0
|
|
20230713,112100,179819130,3630,3630,3630,3630,0
|
|
20230713,112000,179819130,3630,3630,3630,3630,30
|
|
20230713,111900,179710230,3630,3630,3630,3630,64
|
|
20230713,111800,179477910,3635,3635,3635,3635,0
|
|
20230713,111700,179477910,3635,3635,3635,3635,3
|
|
20230713,111600,179467005,3635,3635,3635,3635,91
|
|
20230713,111500,179136220,3640,3640,3640,3640,1
|
|
20230713,111400,179132580,3635,3635,3635,3635,127
|
|
20230713,111300,178670935,3635,3635,3635,3635,20
|
|
20230713,111200,178598235,3640,3635,3640,3635,20
|
|
20230713,111100,178525530,3635,3640,3640,3635,528
|
|
20230713,111000,176603700,3640,3640,3640,3640,0
|
|
20230713,110900,176603700,3640,3640,3640,3640,0
|
|
20230713,110800,176603700,3640,3640,3640,3640,0
|
|
20230713,110700,176603700,3640,3640,3640,3640,0
|
|
20230713,110600,176603700,3640,3640,3640,3640,0
|
|
20230713,110500,176603700,3640,3640,3640,3640,26
|
|
20230713,110400,176509060,3640,3640,3640,3640,518
|
|
20230713,110300,174623540,3635,3635,3635,3635,146
|
|
20230713,110200,174092830,3635,3635,3640,3635,363
|
|
20230713,110100,172772570,3640,3640,3640,3640,86
|
|
20230713,110000,172459530,3640,3640,3640,3640,30
|
|
20230713,105900,172350330,3640,3630,3640,3630,1190
|
|
20230713,105800,168027110,3625,3625,3630,3625,739
|
|
20230713,105700,165346540,3630,3625,3630,3625,110
|
|
20230713,105600,164947740,3620,3620,3620,3620,50
|
|
20230713,105500,164766740,3630,3620,3630,3620,200
|
|
20230713,105400,164041260,3620,3620,3620,3620,133
|
|
20230713,105300,163559800,3625,3620,3625,3620,20
|
|
20230713,105200,163487375,3620,3620,3620,3620,6
|
|
20230713,105100,163465655,3625,3625,3625,3625,0
|
|
20230713,105000,163465655,3625,3625,3625,3625,0
|
|
20230713,104900,163465655,3625,3625,3625,3625,0
|
|
20230713,104800,163465655,3625,3625,3625,3625,0
|
|
20230713,104700,163465655,3625,3625,3625,3625,0
|
|
20230713,104600,163465655,3625,3625,3625,3625,502
|
|
20230713,104500,161645905,3625,3610,3625,3610,12
|
|
20230713,104400,161602435,3625,3625,3625,3625,0
|
|
20230713,104300,161602435,3625,3625,3625,3625,0
|
|
20230713,104200,161602435,3625,3625,3625,3625,0
|
|
20230713,104100,161602435,3625,3625,3625,3625,0
|
|
20230713,104000,161602435,3625,3615,3625,3595,3620
|
|
20230713,103900,148576935,3635,3625,3635,3625,10
|
|
20230713,103800,148540625,3615,3630,3630,3615,51
|
|
20230713,103700,148356245,3630,3630,3630,3630,40
|
|
20230713,103600,148211045,3630,3630,3630,3630,0
|
|
20230713,103500,148211045,3630,3630,3630,3630,1
|
|
20230713,103400,148207415,3630,3615,3630,3615,60
|
|
20230713,103300,147990365,3630,3630,3630,3630,0
|
|
20230713,103200,147990365,3630,3630,3630,3630,1
|
|
20230713,103100,147986735,3630,3610,3630,3605,810
|
|
20230713,103000,145064605,3640,3640,3640,3640,0
|
|
20230713,102900,145064605,3640,3640,3640,3595,12013
|
|
20230713,102800,101695135,3630,3630,3630,3630,5
|
|
20230713,102700,101676985,3645,3645,3645,3645,10
|
|
20230713,102600,101640535,3625,3635,3635,3625,341
|
|
20230713,102500,100401860,3640,3640,3640,3640,224
|
|
20230713,102400,99586500,3640,3640,3640,3640,0
|
|
20230713,102300,99586500,3640,3640,3640,3640,74
|
|
20230713,102200,99317140,3640,3640,3640,3640,200
|
|
20230713,102100,98589140,3640,3640,3640,3640,0
|
|
20230713,102000,98589140,3640,3640,3640,3640,10
|
|
20230713,101900,98552740,3635,3635,3635,3635,0
|
|
20230713,101800,98552740,3635,3635,3635,3635,190
|
|
20230713,101700,97862090,3630,3630,3630,3630,23
|
|
20230713,101600,97778600,3635,3635,3635,3635,0
|
|
20230713,101500,97778600,3635,3635,3635,3635,0
|
|
20230713,101400,97778600,3635,3635,3635,3635,0
|
|
20230713,101300,97778600,3635,3625,3635,3625,381
|
|
20230713,101200,96395995,3630,3630,3630,3630,0
|
|
20230713,101100,96395995,3630,3630,3630,3630,0
|
|
20230713,101000,96395995,3630,3640,3640,3630,11
|
|
20230713,100900,96355965,3620,3635,3635,3620,4132
|
|
20230713,100800,81364440,3635,3635,3635,3635,200
|
|
20230713,100700,80637440,3635,3635,3635,3635,137
|
|
20230713,100600,80139445,3635,3635,3635,3635,0
|
|
20230713,100500,80139445,3635,3635,3635,3635,193
|
|
20230713,100400,79437890,3640,3640,3640,3640,0
|
|
20230713,100300,79437890,3640,3640,3640,3640,0
|
|
20230713,100200,79437890,3640,3640,3640,3640,0
|
|
20230713,100100,79437890,3640,3640,3640,3640,0
|
|
20230713,100000,79437890,3640,3640,3640,3640,11
|
|
20230713,095900,79397850,3640,3640,3640,3640,10
|
|
20230713,095800,79361450,3625,3635,3635,3625,1000
|
|
20230713,095700,75731355,3635,3630,3635,3630,534
|
|
20230713,095600,73790850,3635,3625,3635,3625,18
|
|
20230713,095500,73725570,3640,3625,3640,3625,11
|
|
20230713,095400,73685545,3635,3635,3635,3635,0
|
|
20230713,095300,73685545,3635,3635,3635,3635,15
|
|
20230713,095200,73631020,3635,3635,3635,3635,2
|
|
20230713,095100,73623750,3635,3635,3635,3635,0
|
|
20230713,095000,73623750,3635,3635,3635,3635,0
|
|
20230713,094900,73623750,3635,3635,3635,3635,2
|
|
20230713,094800,73616480,3635,3635,3635,3635,0
|
|
20230713,094700,73616480,3635,3635,3635,3635,10
|
|
20230713,094600,73580130,3625,3625,3625,3625,1
|
|
20230713,094500,73576505,3640,3640,3640,3640,0
|
|
20230713,094400,73576505,3640,3640,3640,3640,0
|
|
20230713,094300,73576505,3640,3640,3640,3640,10
|
|
20230713,094200,73540105,3640,3640,3640,3640,0
|
|
20230713,094100,73540105,3640,3640,3640,3640,0
|
|
20230713,094000,73540105,3640,3635,3640,3635,10
|
|
20230713,093900,73503715,3625,3640,3640,3625,742
|
|
20230713,093800,70813815,3625,3630,3630,3625,895
|
|
20230713,093700,67567815,3635,3635,3635,3635,151
|
|
20230713,093600,67018930,3640,3640,3640,3640,70
|
|
20230713,093500,66764130,3640,3635,3640,3635,2
|
|
20230713,093400,66756855,3635,3635,3635,3635,18
|
|
20230713,093300,66691425,3640,3625,3640,3625,107
|
|
20230713,093200,66303400,3630,3630,3630,3630,400
|
|
20230713,093100,64851400,3630,3630,3630,3625,584
|
|
20230713,093000,62734345,3630,3630,3630,3630,0
|
|
20230713,092900,62734345,3630,3630,3630,3630,0
|
|
20230713,092800,62734345,3630,3630,3630,3630,20
|
|
20230713,092700,62661745,3635,3630,3635,3630,308
|
|
20230713,092600,61543655,3625,3630,3630,3625,152
|
|
20230713,092500,60992645,3635,3635,3635,3620,1420
|
|
20230713,092400,55840420,3635,3635,3635,3635,0
|
|
20230713,092300,55840420,3635,3635,3635,3635,20
|
|
20230713,092200,55767720,3640,3640,3640,3640,0
|
|
20230713,092100,55767720,3640,3640,3640,3640,1
|
|
20230713,092000,55764080,3650,3650,3650,3650,0
|
|
20230713,091900,55764080,3650,3635,3650,3635,74
|
|
20230713,091800,55494340,3635,3645,3650,3635,597
|
|
20230713,091700,53322680,3655,3645,3655,3645,531
|
|
20230713,091600,51383605,3645,3640,3645,3640,72
|
|
20230713,091500,51121175,3635,3635,3635,3635,853
|
|
20230713,091400,48020520,3635,3635,3635,3635,0
|
|
20230713,091300,48020520,3635,3630,3635,3630,491
|
|
20230713,091200,46238140,3625,3625,3625,3625,363
|
|
20230713,091100,44922265,3625,3615,3625,3615,58
|
|
20230713,091000,44712495,3615,3620,3620,3615,2464
|
|
20230713,090900,35798750,3625,3630,3630,3625,87
|
|
20230713,090800,35483280,3630,3630,3630,3630,50
|
|
20230713,090700,35301780,3625,3625,3625,3625,0
|
|
20230713,090600,35301780,3625,3625,3630,3625,100
|
|
20230713,090500,34939110,3625,3650,3650,3625,2900
|
|
20230713,090400,24393240,3650,3660,3660,3650,1365
|
|
20230713,090300,19409530,3665,3665,3665,3665,240
|
|
20230713,090200,18529930,3665,3650,3670,3645,774
|
|
20230713,090100,15691725,3645,3645,3645,3645,1608
|
|
20230713,090000,9830565,3645,3645,3645,3645,2697
|