647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194400,698870110,3580,3580,3580,3580,18387
|
|
20230713,194300,698870110,3580,3580,3580,3580,0
|
|
20230713,194200,698870110,3580,3580,3580,3580,0
|
|
20230713,194100,698870110,3580,3580,3580,3580,0
|
|
20230713,194000,698870110,3580,3580,3580,3580,0
|
|
20230713,193900,698870110,3580,3580,3580,3580,0
|
|
20230713,193800,698870110,3580,3580,3580,3580,0
|
|
20230713,193700,698870110,3580,3580,3580,3580,0
|
|
20230713,193600,698870110,3580,3580,3580,3580,0
|
|
20230713,193500,698870110,3580,3580,3580,3580,0
|
|
20230713,193400,698870110,3580,3580,3580,3580,0
|
|
20230713,193300,698870110,3580,3580,3580,3580,0
|
|
20230713,193200,698870110,3580,3580,3580,3580,0
|
|
20230713,193100,698870110,3580,3580,3580,3580,0
|
|
20230713,193000,698870110,3580,3580,3580,3580,0
|
|
20230713,192900,698870110,3580,3580,3580,3580,0
|
|
20230713,192800,698870110,3580,3580,3580,3580,0
|
|
20230713,192700,698870110,3580,3580,3580,3580,0
|
|
20230713,192600,698870110,3580,3580,3580,3580,0
|
|
20230713,192500,698870110,3580,3580,3580,3580,0
|
|
20230713,192400,698870110,3580,3580,3580,3580,0
|
|
20230713,192300,698870110,3580,3580,3580,3580,0
|
|
20230713,192200,698870110,3580,3580,3580,3580,0
|
|
20230713,192100,698870110,3580,3580,3580,3580,0
|
|
20230713,192000,698870110,3580,3580,3580,3580,0
|
|
20230713,191900,698870110,3580,3580,3580,3580,0
|
|
20230713,191800,698870110,3580,3580,3580,3580,0
|
|
20230713,191700,698870110,3580,3580,3580,3580,0
|
|
20230713,191600,698870110,3580,3580,3580,3580,0
|
|
20230713,191500,698870110,3580,3580,3580,3580,0
|
|
20230713,191400,698870110,3580,3580,3580,3580,18387
|
|
20230713,191300,698870110,3580,3580,3580,3580,0
|
|
20230713,191200,698870110,3580,3580,3580,3580,0
|
|
20230713,191100,698870110,3580,3580,3580,3580,0
|
|
20230713,191000,698870110,3580,3580,3580,3580,0
|
|
20230713,190900,698870110,3580,3580,3580,3580,0
|
|
20230713,190800,698870110,3580,3580,3580,3580,0
|
|
20230713,190700,698870110,3580,3580,3580,3580,0
|
|
20230713,190600,698870110,3580,3580,3580,3580,0
|
|
20230713,190500,698870110,3580,3580,3580,3580,0
|
|
20230713,190400,698870110,3580,3580,3580,3580,0
|
|
20230713,190300,698870110,3580,3580,3580,3580,0
|
|
20230713,190200,698870110,3580,3580,3580,3580,0
|
|
20230713,190100,698870110,3580,3580,3580,3580,0
|
|
20230713,190000,698870110,3580,3580,3580,3580,0
|
|
20230713,185900,698870110,3580,3580,3580,3580,0
|
|
20230713,185800,698870110,3580,3580,3580,3580,0
|
|
20230713,185700,698870110,3580,3580,3580,3580,0
|
|
20230713,185600,698870110,3580,3580,3580,3580,0
|
|
20230713,185500,698870110,3580,3580,3580,3580,0
|
|
20230713,185400,698870110,3580,3580,3580,3580,0
|
|
20230713,185300,698870110,3580,3580,3580,3580,0
|
|
20230713,185200,698870110,3580,3580,3580,3580,0
|
|
20230713,185100,698870110,3580,3580,3580,3580,0
|
|
20230713,185000,698870110,3580,3580,3580,3580,0
|
|
20230713,184900,698870110,3580,3580,3580,3580,0
|
|
20230713,184800,698870110,3580,3580,3580,3580,0
|
|
20230713,184700,698870110,3580,3580,3580,3580,0
|
|
20230713,184600,698870110,3580,3580,3580,3580,0
|
|
20230713,184500,698870110,3580,3580,3580,3580,0
|
|
20230713,184400,698870110,3580,3580,3580,3580,18387
|
|
20230713,184300,698870110,3580,3580,3580,3580,0
|
|
20230713,184200,698870110,3580,3580,3580,3580,0
|
|
20230713,184100,698870110,3580,3580,3580,3580,0
|
|
20230713,184000,698870110,3580,3580,3580,3580,0
|
|
20230713,183900,698870110,3580,3580,3580,3580,0
|
|
20230713,183800,698870110,3580,3580,3580,3580,0
|
|
20230713,183700,698870110,3580,3580,3580,3580,0
|
|
20230713,183600,698870110,3580,3580,3580,3580,0
|
|
20230713,183500,698870110,3580,3580,3580,3580,0
|
|
20230713,183400,698870110,3580,3580,3580,3580,0
|
|
20230713,183300,698870110,3580,3580,3580,3580,0
|
|
20230713,183200,698870110,3580,3580,3580,3580,0
|
|
20230713,183100,698870110,3580,3580,3580,3580,0
|
|
20230713,183000,698870110,3580,3580,3580,3580,0
|
|
20230713,182900,698870110,3580,3580,3580,3580,0
|
|
20230713,182800,698870110,3580,3580,3580,3580,0
|
|
20230713,182700,698870110,3580,3580,3580,3580,0
|
|
20230713,182600,698870110,3580,3580,3580,3580,0
|
|
20230713,182500,698870110,3580,3580,3580,3580,0
|
|
20230713,182400,698870110,3580,3580,3580,3580,0
|
|
20230713,182300,698870110,3580,3580,3580,3580,0
|
|
20230713,182200,698870110,3580,3580,3580,3580,0
|
|
20230713,182100,698870110,3580,3580,3580,3580,0
|
|
20230713,182000,698870110,3580,3580,3580,3580,0
|
|
20230713,181900,698870110,3580,3580,3580,3580,0
|
|
20230713,181800,698870110,3580,3580,3580,3580,0
|
|
20230713,181700,698870110,3580,3580,3580,3580,0
|
|
20230713,181600,698870110,3580,3580,3580,3580,0
|
|
20230713,181500,698870110,3580,3580,3580,3580,0
|
|
20230713,181400,698870110,3580,3580,3580,3580,18387
|
|
20230713,181300,698870110,3580,3580,3580,3580,0
|
|
20230713,181200,698870110,3580,3580,3580,3580,0
|
|
20230713,181100,698870110,3580,3580,3580,3580,0
|
|
20230713,181000,698870110,3580,3580,3580,3580,0
|
|
20230713,180900,698870110,3580,3580,3580,3580,0
|
|
20230713,180800,698870110,3580,3580,3580,3580,0
|
|
20230713,180700,698870110,3580,3580,3580,3580,0
|
|
20230713,180600,698870110,3580,3580,3580,3580,0
|
|
20230713,180500,698870110,3580,3580,3580,3580,0
|
|
20230713,180400,698870110,3580,3580,3580,3580,0
|
|
20230713,180300,698870110,3580,3580,3580,3580,0
|
|
20230713,180200,698870110,3580,3580,3580,3580,0
|
|
20230713,180100,698870110,3580,3580,3580,3580,0
|
|
20230713,180000,698870110,3580,3580,3580,3580,0
|
|
20230713,175900,698870110,3580,3580,3580,3580,0
|
|
20230713,175800,698870110,3580,3580,3580,3580,0
|
|
20230713,175700,698870110,3580,3580,3580,3580,0
|
|
20230713,175600,698870110,3580,3580,3580,3580,0
|
|
20230713,175500,698870110,3580,3580,3580,3580,0
|
|
20230713,175400,698870110,3580,3580,3580,3580,0
|
|
20230713,175300,698870110,3580,3580,3580,3580,0
|
|
20230713,175200,698870110,3580,3580,3580,3580,0
|
|
20230713,175100,698870110,3580,3580,3580,3580,0
|
|
20230713,175000,698870110,3580,3580,3580,3580,0
|
|
20230713,174900,698870110,3580,3580,3580,3580,0
|
|
20230713,174800,698870110,3580,3580,3580,3580,0
|
|
20230713,174700,698870110,3580,3580,3580,3580,0
|
|
20230713,174600,698870110,3580,3580,3580,3580,0
|
|
20230713,174500,698870110,3580,3580,3580,3580,0
|
|
20230713,174400,698870110,3580,3580,3580,3580,18387
|
|
20230713,174300,698870110,3580,3580,3580,3580,0
|
|
20230713,174200,698870110,3580,3580,3580,3580,0
|
|
20230713,174100,698870110,3580,3580,3580,3580,0
|
|
20230713,174000,698870110,3580,3580,3580,3580,0
|
|
20230713,173900,698870110,3580,3580,3580,3580,0
|
|
20230713,173800,698870110,3580,3580,3580,3580,0
|
|
20230713,173700,698870110,3580,3580,3580,3580,0
|
|
20230713,173600,698870110,3580,3580,3580,3580,0
|
|
20230713,173500,698870110,3580,3580,3580,3580,0
|
|
20230713,173400,698870110,3580,3580,3580,3580,0
|
|
20230713,173300,698870110,3580,3580,3580,3580,0
|
|
20230713,173200,698870110,3580,3580,3580,3580,0
|
|
20230713,173100,698870110,3580,3580,3580,3580,0
|
|
20230713,173000,698870110,3580,3580,3580,3580,0
|
|
20230713,172900,698870110,3580,3580,3580,3580,0
|
|
20230713,172800,698870110,3580,3580,3580,3580,0
|
|
20230713,172700,698870110,3580,3580,3580,3580,0
|
|
20230713,172600,698870110,3580,3580,3580,3580,0
|
|
20230713,172500,698870110,3580,3580,3580,3580,0
|
|
20230713,172400,698870110,3580,3580,3580,3580,0
|
|
20230713,172300,698870110,3580,3580,3580,3580,0
|
|
20230713,172200,698870110,3580,3580,3580,3580,0
|
|
20230713,172100,698870110,3580,3580,3580,3580,0
|
|
20230713,172000,698870110,3580,3580,3580,3580,0
|
|
20230713,171900,698870110,3580,3580,3580,3580,0
|
|
20230713,171800,698870110,3580,3580,3580,3580,0
|
|
20230713,171700,698870110,3580,3580,3580,3580,0
|
|
20230713,171600,698870110,3580,3580,3580,3580,0
|
|
20230713,171500,698870110,3580,3580,3580,3580,0
|
|
20230713,171400,698870110,3580,3580,3580,3580,18387
|
|
20230713,171300,698870110,3580,3580,3580,3580,0
|
|
20230713,171200,698870110,3580,3580,3580,3580,0
|
|
20230713,171100,698870110,3580,3580,3580,3580,0
|
|
20230713,171000,698870110,3580,3580,3580,3580,0
|
|
20230713,170900,698870110,3580,3580,3580,3580,0
|
|
20230713,170800,698870110,3580,3580,3580,3580,0
|
|
20230713,170700,698870110,3580,3580,3580,3580,0
|
|
20230713,170600,698870110,3580,3580,3580,3580,0
|
|
20230713,170500,698870110,3580,3580,3580,3580,0
|
|
20230713,170400,698870110,3580,3580,3580,3580,0
|
|
20230713,170300,698870110,3580,3580,3580,3580,0
|
|
20230713,170200,698870110,3580,3580,3580,3580,0
|
|
20230713,170100,698870110,3580,3580,3580,3580,0
|
|
20230713,170000,698870110,3580,3580,3580,3580,0
|
|
20230713,165900,698870110,3580,3580,3580,3580,0
|
|
20230713,165800,698870110,3580,3580,3580,3580,0
|
|
20230713,165700,698870110,3580,3580,3580,3580,0
|
|
20230713,165600,698870110,3580,3580,3580,3580,0
|
|
20230713,165500,698870110,3580,3580,3580,3580,0
|
|
20230713,165400,698870110,3580,3580,3580,3580,0
|
|
20230713,165300,698870110,3580,3580,3580,3580,0
|
|
20230713,165200,698870110,3580,3580,3580,3580,0
|
|
20230713,165100,698870110,3580,3580,3580,3580,0
|
|
20230713,165000,698870110,3580,3580,3580,3580,0
|
|
20230713,164900,698870110,3580,3580,3580,3580,0
|
|
20230713,164800,698870110,3580,3580,3580,3580,0
|
|
20230713,164700,698870110,3580,3580,3580,3580,0
|
|
20230713,164600,698870110,3580,3580,3580,3580,0
|
|
20230713,164500,698870110,3580,3580,3580,3580,0
|
|
20230713,164400,698870110,3580,3580,3580,3580,18387
|
|
20230713,164300,698870110,3580,3580,3580,3580,0
|
|
20230713,164200,698870110,3580,3580,3580,3580,0
|
|
20230713,164100,698870110,3580,3580,3580,3580,0
|
|
20230713,164000,698870110,3580,3580,3580,3580,0
|
|
20230713,163900,698870110,3580,3580,3580,3580,0
|
|
20230713,163800,698870110,3580,3580,3580,3580,0
|
|
20230713,163700,698870110,3580,3580,3580,3580,0
|
|
20230713,163600,698870110,3580,3580,3580,3580,0
|
|
20230713,163500,698870110,3580,3580,3580,3580,0
|
|
20230713,163400,698870110,3580,3580,3580,3580,0
|
|
20230713,163300,698870110,3580,3580,3580,3580,0
|
|
20230713,163200,698870110,3580,3580,3580,3580,0
|
|
20230713,163100,698870110,3580,3580,3580,3580,0
|
|
20230713,163000,698870110,3580,3580,3580,3580,0
|
|
20230713,162900,698870110,3580,3580,3580,3580,0
|
|
20230713,162800,698870110,3580,3580,3580,3580,0
|
|
20230713,162700,698870110,3580,3580,3580,3580,0
|
|
20230713,162600,698870110,3580,3580,3580,3580,0
|
|
20230713,162500,698870110,3580,3580,3580,3580,0
|
|
20230713,162400,698870110,3580,3580,3580,3580,0
|
|
20230713,162300,698870110,3580,3580,3580,3580,0
|
|
20230713,162200,698870110,3580,3580,3580,3580,0
|
|
20230713,162100,698870110,3580,3580,3580,3580,0
|
|
20230713,162000,698870110,3580,3580,3580,3580,0
|
|
20230713,161900,698870110,3580,3580,3580,3580,0
|
|
20230713,161800,698870110,3580,3580,3580,3580,0
|
|
20230713,161700,698870110,3580,3580,3580,3580,0
|
|
20230713,161600,698870110,3580,3580,3580,3580,0
|
|
20230713,161500,698870110,3580,3580,3580,3580,0
|
|
20230713,161400,698870110,3580,3580,3580,3580,18387
|
|
20230713,161300,698870110,3580,3580,3580,3580,0
|
|
20230713,161200,698870110,3580,3580,3580,3580,0
|
|
20230713,161100,698870110,3580,3580,3580,3580,0
|
|
20230713,161000,698870110,3580,3580,3580,3580,0
|
|
20230713,160900,698870110,3580,3580,3580,3580,0
|
|
20230713,160800,698870110,3580,3580,3580,3580,0
|
|
20230713,160700,698870110,3580,3580,3580,3580,0
|
|
20230713,160600,698870110,3580,3580,3580,3580,0
|
|
20230713,160500,698870110,3580,3580,3580,3580,0
|
|
20230713,160400,698870110,3580,3580,3580,3580,0
|
|
20230713,160300,698870110,3580,3580,3580,3580,0
|
|
20230713,160200,698870110,3580,3580,3580,3580,0
|
|
20230713,160100,698870110,3580,3580,3580,3580,0
|
|
20230713,160000,698870110,3580,3580,3580,3580,0
|
|
20230713,155900,698870110,3580,3580,3580,3580,0
|
|
20230713,155800,698870110,3580,3580,3580,3580,0
|
|
20230713,155700,698870110,3580,3580,3580,3580,0
|
|
20230713,155600,698870110,3580,3580,3580,3580,0
|
|
20230713,155500,698870110,3580,3580,3580,3580,0
|
|
20230713,155400,698870110,3580,3580,3580,3580,0
|
|
20230713,155300,698870110,3580,3580,3580,3580,0
|
|
20230713,155200,698870110,3580,3580,3580,3580,0
|
|
20230713,155100,698870110,3580,3580,3580,3580,0
|
|
20230713,155000,698870110,3580,3580,3580,3580,0
|
|
20230713,154900,698870110,3580,3580,3580,3580,0
|
|
20230713,154800,698870110,3580,3580,3580,3580,0
|
|
20230713,154700,698870110,3580,3580,3580,3580,0
|
|
20230713,154600,698870110,3580,3580,3580,3580,0
|
|
20230713,154500,698870110,3580,3580,3580,3580,0
|
|
20230713,154400,698870110,3580,3580,3580,3580,18387
|
|
20230713,154300,698870110,3580,3580,3580,3580,0
|
|
20230713,154200,698870110,3580,3580,3580,3580,0
|
|
20230713,154100,698870110,3580,3580,3580,3580,0
|
|
20230713,154000,698870110,3580,3580,3580,3580,0
|
|
20230713,153900,698870110,3580,3580,3580,3580,0
|
|
20230713,153800,698870110,3580,3580,3580,3580,0
|
|
20230713,153700,698870110,3580,3580,3580,3580,0
|
|
20230713,153600,698870110,3580,3580,3580,3580,0
|
|
20230713,153500,698870110,3580,3580,3580,3580,0
|
|
20230713,153400,698870110,3580,3580,3580,3580,0
|
|
20230713,153300,698870110,3580,3580,3580,3580,0
|
|
20230713,153200,698870110,3580,3580,3580,3580,0
|
|
20230713,153100,698870110,3580,3580,3580,3580,0
|
|
20230713,153000,698870110,3580,3580,3580,3580,18387
|
|
20230713,152900,633044650,3575,3575,3575,3575,0
|
|
20230713,152800,633044650,3575,3575,3575,3575,0
|
|
20230713,152700,633044650,3575,3575,3575,3575,0
|
|
20230713,152600,633044650,3575,3575,3575,3575,0
|
|
20230713,152500,633044650,3575,3575,3575,3575,0
|
|
20230713,152400,633044650,3575,3575,3575,3575,0
|
|
20230713,152300,633044650,3575,3575,3575,3575,0
|
|
20230713,152200,633044650,3575,3575,3575,3575,0
|
|
20230713,152100,633044650,3575,3575,3575,3575,0
|
|
20230713,152000,633044650,3575,3575,3575,3575,0
|
|
20230713,151900,633044650,3575,3580,3580,3570,1838
|
|
20230713,151800,626477200,3580,3580,3580,3575,1805
|
|
20230713,151700,620016800,3580,3575,3580,3570,4119
|
|
20230713,151600,605291525,3575,3575,3575,3570,159
|
|
20230713,151500,604723865,3570,3570,3575,3570,1024
|
|
20230713,151400,601068175,3570,3570,3570,3565,560
|
|
20230713,151300,599071305,3565,3570,3570,3565,1019
|
|
20230713,151200,595433990,3570,3570,3575,3570,358
|
|
20230713,151100,594155915,3570,3575,3575,3570,3194
|
|
20230713,151000,582753330,3575,3570,3575,3570,2306
|
|
20230713,150900,574520630,3570,3570,3570,3570,278
|
|
20230713,150800,573528170,3570,3565,3570,3565,1012
|
|
20230713,150700,569916230,3565,3560,3565,3560,2594
|
|
20230713,150600,560671190,3560,3560,3560,3560,1486
|
|
20230713,150500,555381030,3555,3555,3555,3555,0
|
|
20230713,150400,555381030,3555,3555,3555,3555,0
|
|
20230713,150300,555381030,3555,3560,3560,3555,1373
|
|
20230713,150200,550500010,3560,3560,3560,3560,1437
|
|
20230713,150100,545384290,3560,3565,3565,3560,822
|
|
20230713,150000,542453870,3565,3565,3570,3565,3213
|
|
20230713,145900,530999460,3570,3570,3570,3570,280
|
|
20230713,145800,529999860,3565,3565,3565,3565,954
|
|
20230713,145700,526598850,3565,3565,3565,3565,37
|
|
20230713,145600,526466945,3565,3555,3565,3555,717
|
|
20230713,145500,523911290,3560,3560,3560,3560,1
|
|
20230713,145400,523907730,3555,3555,3555,3555,1723
|
|
20230713,145300,517782465,3560,3560,3560,3560,22
|
|
20230713,145200,517704145,3560,3560,3560,3555,12
|
|
20230713,145100,517661430,3560,3560,3560,3560,0
|
|
20230713,145000,517661430,3560,3560,3560,3560,915
|
|
20230713,144900,514404030,3565,3560,3565,3560,72
|
|
20230713,144800,514147700,3560,3560,3560,3560,222
|
|
20230713,144700,513357380,3555,3555,3555,3555,0
|
|
20230713,144600,513357380,3555,3555,3555,3555,0
|
|
20230713,144500,513357380,3555,3570,3570,3555,45
|
|
20230713,144400,513196805,3555,3555,3555,3555,5
|
|
20230713,144300,513179030,3555,3560,3560,3555,53
|
|
20230713,144200,512990365,3570,3570,3570,3570,1700
|
|
20230713,144100,506921365,3570,3570,3570,3570,70
|
|
20230713,144000,506671465,3555,3560,3560,3555,4298
|
|
20230713,143900,491372110,3565,3570,3570,3565,3385
|
|
20230713,143800,479292745,3570,3570,3575,3570,3267
|
|
20230713,143700,467624515,3570,3565,3570,3565,1476
|
|
20230713,143600,462359825,3565,3565,3565,3565,782
|
|
20230713,143500,459571995,3560,3550,3560,3550,2606
|
|
20230713,143400,450298050,3555,3550,3555,3550,42
|
|
20230713,143300,450148900,3550,3550,3550,3550,530
|
|
20230713,143200,448267400,3555,3555,3555,3555,1516
|
|
20230713,143100,442878020,3555,3550,3555,3550,648
|
|
20230713,143000,440576080,3550,3555,3555,3550,23
|
|
20230713,142900,440494340,3550,3550,3550,3550,0
|
|
20230713,142800,440494340,3550,3540,3550,3540,394
|
|
20230713,142700,439096665,3550,3550,3550,3550,8
|
|
20230713,142600,439068265,3550,3545,3550,3545,1365
|
|
20230713,142500,434228730,3550,3550,3550,3550,31
|
|
20230713,142400,434118680,3550,3550,3550,3550,13
|
|
20230713,142300,434072530,3550,3550,3550,3550,83
|
|
20230713,142200,433777880,3545,3545,3545,3545,0
|
|
20230713,142100,433777880,3545,3545,3545,3545,0
|
|
20230713,142000,433777880,3545,3545,3545,3545,75
|
|
20230713,141900,433512005,3550,3550,3550,3550,0
|
|
20230713,141800,433512005,3550,3550,3550,3550,1
|
|
20230713,141700,433508455,3550,3550,3550,3550,1
|
|
20230713,141600,433504905,3545,3545,3545,3545,0
|
|
20230713,141500,433504905,3545,3545,3555,3545,3292
|
|
20230713,141400,421829280,3545,3545,3545,3545,900
|
|
20230713,141300,418638780,3550,3545,3550,3545,1502
|
|
20230713,141200,413312880,3545,3545,3545,3545,200
|
|
20230713,141100,412603880,3545,3545,3545,3540,2700
|
|
20230713,141000,403037380,3545,3545,3550,3545,631
|
|
20230713,140900,400798985,3550,3550,3550,3550,0
|
|
20230713,140800,400798985,3550,3550,3550,3550,0
|
|
20230713,140700,400798985,3550,3550,3550,3550,100
|
|
20230713,140600,400443985,3550,3550,3550,3550,1
|
|
20230713,140500,400440435,3545,3545,3545,3545,877
|
|
20230713,140400,397331470,3545,3545,3545,3545,0
|
|
20230713,140300,397331470,3545,3545,3545,3545,25
|
|
20230713,140200,397242845,3540,3540,3540,3540,50
|
|
20230713,140100,397065845,3545,3540,3545,3540,1989
|
|
20230713,140000,390016730,3540,3540,3540,3540,81
|
|
20230713,135900,389729990,3540,3540,3540,3540,50
|
|
20230713,135800,389552990,3540,3540,3540,3540,0
|
|
20230713,135700,389552990,3540,3540,3540,3540,0
|
|
20230713,135600,389552990,3540,3540,3540,3540,1
|
|
20230713,135500,389549450,3535,3535,3535,3535,140
|
|
20230713,135400,389054550,3540,3540,3540,3540,1
|
|
20230713,135300,389051010,3540,3540,3540,3540,700
|
|
20230713,135200,386573010,3545,3540,3545,3540,977
|
|
20230713,135100,383111320,3535,3535,3535,3535,60
|
|
20230713,135000,382899220,3540,3540,3540,3540,0
|
|
20230713,134900,382899220,3540,3540,3540,3540,533
|
|
20230713,134800,381012400,3540,3540,3540,3540,138
|
|
20230713,134700,380523880,3540,3535,3540,3535,614
|
|
20230713,134600,378350890,3545,3540,3545,3540,201
|
|
20230713,134500,377639345,3545,3545,3545,3545,0
|
|
20230713,134400,377639345,3545,3545,3545,3545,0
|
|
20230713,134300,377639345,3545,3545,3545,3545,0
|
|
20230713,134200,377639345,3545,3540,3545,3540,2000
|
|
20230713,134100,370551840,3540,3540,3540,3540,12
|
|
20230713,134000,370509360,3525,3525,3525,3525,200
|
|
20230713,133900,369804360,3535,3525,3535,3525,627
|
|
20230713,133800,367588915,3520,3520,3520,3520,0
|
|
20230713,133700,367588915,3520,3520,3520,3520,200
|
|
20230713,133600,366884915,3535,3535,3535,3525,1002
|
|
20230713,133500,363352845,3525,3525,3525,3525,187
|
|
20230713,133400,362693670,3525,3525,3535,3525,524
|
|
20230713,133300,360846560,3525,3525,3525,3525,300
|
|
20230713,133200,359789060,3535,3535,3535,3535,0
|
|
20230713,133100,359789060,3535,3535,3535,3535,0
|
|
20230713,133000,359789060,3535,3535,3535,3535,216
|
|
20230713,132900,359025500,3525,3525,3525,3525,1
|
|
20230713,132800,359021975,3535,3530,3535,3520,48
|
|
20230713,132700,358852975,3520,3520,3520,3520,60
|
|
20230713,132600,358641775,3525,3525,3525,3525,0
|
|
20230713,132500,358641775,3525,3535,3535,3525,650
|
|
20230713,132400,356350025,3535,3535,3535,3535,0
|
|
20230713,132300,356350025,3535,3535,3535,3535,0
|
|
20230713,132200,356350025,3535,3535,3535,3535,71
|
|
20230713,132100,356099040,3535,3530,3535,3530,960
|
|
20230713,132000,352705740,3530,3530,3530,3530,0
|
|
20230713,131900,352705740,3530,3530,3530,3530,0
|
|
20230713,131800,352705740,3530,3530,3530,3530,57
|
|
20230713,131700,352504530,3530,3530,3530,3530,0
|
|
20230713,131600,352504530,3530,3530,3530,3530,0
|
|
20230713,131500,352504530,3530,3530,3530,3530,10
|
|
20230713,131400,352469230,3515,3515,3515,3515,714
|
|
20230713,131300,349959520,3515,3515,3515,3515,200
|
|
20230713,131200,349256520,3520,3520,3520,3520,1000
|
|
20230713,131100,345736520,3530,3530,3530,3530,100
|
|
20230713,131000,345383520,3530,3530,3530,3530,299
|
|
20230713,130900,344328050,3520,3520,3520,3520,50
|
|
20230713,130800,344152050,3520,3520,3520,3515,2053
|
|
20230713,130700,336935505,3520,3525,3525,3520,120
|
|
20230713,130600,336513100,3525,3525,3525,3525,9
|
|
20230713,130500,336481375,3520,3525,3525,3520,928
|
|
20230713,130400,333212585,3530,3530,3530,3530,73
|
|
20230713,130300,332954895,3535,3535,3535,3535,0
|
|
20230713,130200,332954895,3535,3535,3535,3535,0
|
|
20230713,130100,332954895,3535,3535,3535,3535,0
|
|
20230713,130000,332954895,3535,3535,3535,3535,9
|
|
20230713,125900,332923080,3535,3535,3535,3535,6
|
|
20230713,125800,332901870,3535,3535,3535,3535,0
|
|
20230713,125700,332901870,3535,3535,3535,3535,0
|
|
20230713,125600,332901870,3535,3535,3535,3535,136
|
|
20230713,125500,332421110,3535,3535,3535,3535,600
|
|
20230713,125400,330300110,3535,3535,3535,3535,0
|
|
20230713,125300,330300110,3535,3535,3535,3535,44
|
|
20230713,125200,330144570,3535,3535,3535,3535,0
|
|
20230713,125100,330144570,3535,3535,3535,3535,366
|
|
20230713,125000,328850760,3535,3535,3535,3535,100
|
|
20230713,124900,328497260,3535,3535,3535,3535,0
|
|
20230713,124800,328497260,3535,3535,3535,3535,0
|
|
20230713,124700,328497260,3535,3535,3535,3535,68
|
|
20230713,124600,328256880,3540,3540,3540,3540,859
|
|
20230713,124500,325216020,3535,3530,3535,3530,186
|
|
20230713,124400,324558710,3525,3525,3525,3525,0
|
|
20230713,124300,324558710,3525,3525,3525,3525,0
|
|
20230713,124200,324558710,3525,3525,3525,3525,0
|
|
20230713,124100,324558710,3525,3525,3525,3525,0
|
|
20230713,124000,324558710,3525,3525,3525,3525,0
|
|
20230713,123900,324558710,3525,3525,3530,3525,604
|
|
20230713,123800,322428610,3525,3525,3525,3525,1
|
|
20230713,123700,322425085,3530,3535,3535,3530,6
|
|
20230713,123600,322403880,3510,3510,3510,3510,300
|
|
20230713,123500,321350880,3510,3520,3520,3505,1914
|
|
20230713,123400,314633105,3535,3535,3535,3535,1
|
|
20230713,123300,314629570,3525,3525,3525,3525,0
|
|
20230713,123200,314629570,3525,3525,3525,3525,0
|
|
20230713,123100,314629570,3525,3525,3525,3520,1008
|
|
20230713,123000,311078910,3535,3535,3535,3535,8
|
|
20230713,122900,311050630,3525,3525,3525,3525,0
|
|
20230713,122800,311050630,3525,3525,3525,3525,604
|
|
20230713,122700,308921530,3525,3525,3525,3525,5
|
|
20230713,122600,308903905,3525,3535,3535,3525,147
|
|
20230713,122500,308384310,3525,3525,3525,3525,0
|
|
20230713,122400,308384310,3525,3525,3525,3525,711
|
|
20230713,122300,305878035,3525,3525,3525,3525,0
|
|
20230713,122200,305878035,3525,3525,3525,3525,21
|
|
20230713,122100,305804010,3525,3520,3525,3520,60
|
|
20230713,122000,305592660,3525,3525,3525,3525,5
|
|
20230713,121900,305575035,3520,3525,3525,3520,200
|
|
20230713,121800,304870950,3540,3540,3540,3540,0
|
|
20230713,121700,304870950,3540,3540,3540,3540,0
|
|
20230713,121600,304870950,3540,3540,3540,3540,0
|
|
20230713,121500,304870950,3540,3540,3540,3540,16
|
|
20230713,121400,304814310,3525,3525,3525,3525,0
|
|
20230713,121300,304814310,3525,3525,3525,3525,5
|
|
20230713,121200,304796685,3525,3525,3525,3525,0
|
|
20230713,121100,304796685,3525,3525,3525,3525,0
|
|
20230713,121000,304796685,3525,3525,3525,3525,0
|
|
20230713,120900,304796685,3525,3545,3545,3525,1128
|
|
20230713,120800,300818485,3545,3545,3545,3545,0
|
|
20230713,120700,300818485,3545,3545,3545,3545,0
|
|
20230713,120600,300818485,3545,3535,3545,3535,716
|
|
20230713,120500,298281265,3535,3535,3535,3535,8
|
|
20230713,120400,298252985,3525,3525,3525,3525,89
|
|
20230713,120300,297939260,3525,3525,3525,3525,2
|
|
20230713,120200,297932210,3535,3535,3535,3535,0
|
|
20230713,120100,297932210,3535,3535,3535,3535,2
|
|
20230713,120000,297925140,3545,3545,3545,3545,7
|
|
20230713,115900,297900325,3545,3545,3545,3545,0
|
|
20230713,115800,297900325,3545,3545,3545,3545,0
|
|
20230713,115700,297900325,3545,3545,3545,3545,154
|
|
20230713,115600,297354395,3545,3545,3545,3545,0
|
|
20230713,115500,297354395,3545,3545,3545,3545,2127
|
|
20230713,115400,289814180,3540,3540,3540,3540,873
|
|
20230713,115300,286723760,3540,3540,3540,3540,0
|
|
20230713,115200,286723760,3540,3540,3540,3540,152
|
|
20230713,115100,286185680,3535,3535,3535,3535,0
|
|
20230713,115000,286185680,3535,3535,3535,3535,0
|
|
20230713,114900,286185680,3535,3530,3535,3530,3077
|
|
20230713,114800,275318685,3535,3535,3535,3535,0
|
|
20230713,114700,275318685,3535,3535,3535,3535,0
|
|
20230713,114600,275318685,3535,3535,3535,3535,2651
|
|
20230713,114500,265947400,3530,3525,3530,3525,488
|
|
20230713,114400,264224920,3525,3525,3525,3525,0
|
|
20230713,114300,264224920,3525,3525,3525,3525,0
|
|
20230713,114200,264224920,3525,3525,3525,3525,30
|
|
20230713,114100,264119170,3525,3520,3525,3520,742
|
|
20230713,114000,261506830,3515,3515,3515,3515,6
|
|
20230713,113900,261485740,3515,3515,3515,3515,0
|
|
20230713,113800,261485740,3515,3515,3515,3515,0
|
|
20230713,113700,261485740,3515,3515,3515,3515,0
|
|
20230713,113600,261485740,3515,3515,3515,3515,188
|
|
20230713,113500,260824920,3515,3515,3515,3515,0
|
|
20230713,113400,260824920,3515,3515,3515,3515,0
|
|
20230713,113300,260824920,3515,3515,3515,3515,0
|
|
20230713,113200,260824920,3515,3515,3515,3515,1
|
|
20230713,113100,260821405,3520,3520,3520,3520,3
|
|
20230713,113000,260810845,3520,3520,3520,3520,1
|
|
20230713,112900,260807325,3510,3510,3510,3510,0
|
|
20230713,112800,260807325,3510,3510,3510,3510,10
|
|
20230713,112700,260772225,3510,3510,3510,3510,80
|
|
20230713,112600,260491425,3505,3505,3505,3505,2100
|
|
20230713,112500,253130925,3505,3505,3505,3505,0
|
|
20230713,112400,253130925,3505,3505,3505,3505,11
|
|
20230713,112300,253092370,3530,3530,3530,3530,0
|
|
20230713,112200,253092370,3530,3530,3530,3530,10
|
|
20230713,112100,253057070,3510,3525,3525,3510,1315
|
|
20230713,112000,248441195,3530,3530,3530,3530,0
|
|
20230713,111900,248441195,3530,3530,3530,3530,0
|
|
20230713,111800,248441195,3530,3530,3530,3530,0
|
|
20230713,111700,248441195,3530,3530,3530,3530,0
|
|
20230713,111600,248441195,3530,3530,3530,3530,0
|
|
20230713,111500,248441195,3530,3530,3530,3530,17
|
|
20230713,111400,248381185,3535,3535,3535,3535,0
|
|
20230713,111300,248381185,3535,3535,3535,3535,4
|
|
20230713,111200,248367045,3535,3535,3535,3535,20
|
|
20230713,111100,248296345,3535,3535,3535,3535,20
|
|
20230713,111000,248225645,3510,3510,3510,3510,0
|
|
20230713,110900,248225645,3510,3515,3515,3510,714
|
|
20230713,110800,245717155,3515,3515,3515,3515,20
|
|
20230713,110700,245646855,3515,3530,3530,3515,2369
|
|
20230713,110600,237301760,3520,3520,3520,3520,500
|
|
20230713,110500,235541760,3530,3530,3530,3530,0
|
|
20230713,110400,235541760,3530,3530,3530,3530,0
|
|
20230713,110300,235541760,3530,3530,3530,3530,0
|
|
20230713,110200,235541760,3530,3530,3530,3515,724
|
|
20230713,110100,232996090,3530,3530,3530,3530,0
|
|
20230713,110000,232996090,3530,3530,3530,3530,17
|
|
20230713,105900,232936080,3515,3515,3515,3515,0
|
|
20230713,105800,232936080,3515,3515,3515,3515,200
|
|
20230713,105700,232233080,3515,3515,3515,3515,200
|
|
20230713,105600,231530080,3530,3515,3530,3515,2
|
|
20230713,105500,231523035,3515,3515,3515,3515,0
|
|
20230713,105400,231523035,3515,3515,3515,3515,0
|
|
20230713,105300,231523035,3515,3515,3515,3515,55
|
|
20230713,105200,231329710,3515,3515,3515,3515,49
|
|
20230713,105100,231157475,3535,3535,3535,3535,0
|
|
20230713,105000,231157475,3535,3535,3535,3535,0
|
|
20230713,104900,231157475,3535,3530,3535,3530,3
|
|
20230713,104800,231146880,3515,3515,3515,3515,0
|
|
20230713,104700,231146880,3515,3530,3530,3515,5000
|
|
20230713,104600,213560415,3535,3535,3535,3535,0
|
|
20230713,104500,213560415,3535,3535,3535,3535,0
|
|
20230713,104400,213560415,3535,3535,3535,3535,0
|
|
20230713,104300,213560415,3535,3535,3535,3535,0
|
|
20230713,104200,213560415,3535,3535,3535,3535,0
|
|
20230713,104100,213560415,3535,3535,3535,3535,1
|
|
20230713,104000,213556880,3545,3545,3545,3545,100
|
|
20230713,103900,213202380,3535,3535,3535,3535,189
|
|
20230713,103800,212534265,3545,3545,3545,3545,1
|
|
20230713,103700,212530720,3545,3545,3545,3545,1
|
|
20230713,103600,212527175,3540,3540,3540,3540,1
|
|
20230713,103500,212523635,3550,3550,3550,3550,0
|
|
20230713,103400,212523635,3550,3550,3550,3550,0
|
|
20230713,103300,212523635,3550,3550,3550,3550,0
|
|
20230713,103200,212523635,3550,3550,3550,3550,0
|
|
20230713,103100,212523635,3550,3550,3550,3550,0
|
|
20230713,103000,212523635,3550,3535,3550,3530,109
|
|
20230713,102900,212138650,3530,3530,3530,3530,0
|
|
20230713,102800,212138650,3530,3530,3530,3530,0
|
|
20230713,102700,212138650,3530,3530,3530,3530,0
|
|
20230713,102600,212138650,3530,3545,3550,3530,372
|
|
20230713,102500,210821580,3550,3550,3550,3550,200
|
|
20230713,102400,210111580,3550,3550,3550,3550,0
|
|
20230713,102300,210111580,3550,3550,3550,3550,265
|
|
20230713,102200,209170830,3555,3555,3555,3555,29
|
|
20230713,102100,209067735,3555,3555,3555,3555,2
|
|
20230713,102000,209060625,3555,3555,3560,3555,188
|
|
20230713,101900,208391785,3560,3550,3560,3550,959
|
|
20230713,101800,204978565,3550,3545,3550,3545,2318
|
|
20230713,101700,196758005,3540,3535,3540,3535,1154
|
|
20230713,101600,192673720,3535,3540,3540,3535,246
|
|
20230713,101500,191804105,3540,3540,3540,3540,2
|
|
20230713,101400,191797025,3545,3545,3545,3545,0
|
|
20230713,101300,191797025,3545,3540,3545,3540,221
|
|
20230713,101200,191014130,3540,3540,3540,3540,301
|
|
20230713,101100,189948590,3540,3540,3540,3540,1170
|
|
20230713,101000,185806790,3540,3540,3540,3540,0
|
|
20230713,100900,185806790,3540,3530,3540,3530,403
|
|
20230713,100800,184382295,3520,3525,3525,3520,305
|
|
20230713,100700,183308105,3530,3530,3530,3530,37
|
|
20230713,100600,183177495,3525,3525,3525,3525,0
|
|
20230713,100500,183177495,3525,3525,3525,3525,5
|
|
20230713,100400,183159870,3530,3530,3530,3530,73
|
|
20230713,100300,182902180,3540,3545,3545,3540,103
|
|
20230713,100200,182537295,3545,3545,3545,3545,0
|
|
20230713,100100,182537295,3545,3545,3545,3545,20
|
|
20230713,100000,182466395,3545,3520,3545,3520,29
|
|
20230713,095900,182363785,3520,3540,3540,3520,340
|
|
20230713,095800,181164690,3545,3545,3545,3540,306
|
|
20230713,095700,180079945,3545,3535,3545,3535,3199
|
|
20230713,095600,168754780,3540,3540,3540,3540,0
|
|
20230713,095500,168754780,3540,3540,3540,3540,0
|
|
20230713,095400,168754780,3540,3540,3540,3515,5064
|
|
20230713,095300,150872480,3540,3530,3540,3530,3294
|
|
20230713,095200,139228690,3530,3520,3530,3520,1006
|
|
20230713,095100,135681610,3520,3520,3520,3520,3
|
|
20230713,095000,135671050,3520,3515,3520,3515,2013
|
|
20230713,094900,128590430,3515,3515,3515,3515,10
|
|
20230713,094800,128555280,3495,3495,3495,3495,0
|
|
20230713,094700,128555280,3495,3515,3515,3495,1201
|
|
20230713,094600,124353285,3505,3505,3505,3505,0
|
|
20230713,094500,124353285,3505,3505,3505,3505,1
|
|
20230713,094400,124349780,3505,3505,3505,3505,1093
|
|
20230713,094300,120518815,3510,3510,3510,3510,81
|
|
20230713,094200,120234505,3520,3520,3520,3520,0
|
|
20230713,094100,120234505,3520,3520,3520,3520,57
|
|
20230713,094000,120033865,3515,3520,3520,3515,125
|
|
20230713,093900,119593990,3520,3510,3520,3510,335
|
|
20230713,093800,118417790,3520,3520,3520,3520,12
|
|
20230713,093700,118375550,3520,3515,3520,3515,102
|
|
20230713,093600,118016815,3515,3515,3515,3515,1
|
|
20230713,093500,118013300,3515,3515,3515,3515,40
|
|
20230713,093400,117872700,3515,3515,3515,3515,762
|
|
20230713,093300,115194270,3515,3500,3515,3500,31
|
|
20230713,093200,115085755,3515,3500,3515,3500,151
|
|
20230713,093100,114557240,3510,3515,3515,3510,2430
|
|
20230713,093000,106026640,3515,3510,3515,3510,35
|
|
20230713,092900,105903765,3515,3520,3520,3515,62
|
|
20230713,092800,105685735,3515,3520,3520,3515,65
|
|
20230713,092700,105457235,3520,3520,3520,3520,291
|
|
20230713,092600,104432915,3525,3525,3525,3525,140
|
|
20230713,092500,103939415,3525,3520,3525,3520,2374
|
|
20230713,092400,95575730,3520,3520,3525,3520,1471
|
|
20230713,092300,90397805,3520,3520,3525,3520,1087
|
|
20230713,092200,86571440,3525,3505,3525,3505,3083
|
|
20230713,092100,75737425,3505,3505,3505,3505,1
|
|
20230713,092000,75733920,3505,3505,3505,3505,1
|
|
20230713,091900,75730415,3510,3495,3510,3495,53
|
|
20230713,091800,75545165,3490,3510,3510,3490,3389
|
|
20230713,091700,63683130,3515,3505,3515,3505,1237
|
|
20230713,091600,59338850,3510,3510,3510,3505,266
|
|
20230713,091500,58405215,3510,3490,3510,3475,8980
|
|
20230713,091400,26968650,3480,3480,3480,3480,47
|
|
20230713,091300,26805090,3480,3480,3480,3480,305
|
|
20230713,091200,25743690,3480,3490,3490,3480,80
|
|
20230713,091100,25464500,3495,3480,3495,3480,1592
|
|
20230713,091000,19921280,3480,3465,3490,3465,2644
|
|
20230713,090900,10730920,3450,3450,3455,3450,597
|
|
20230713,090800,8669940,3450,3450,3450,3450,414
|
|
20230713,090700,7241640,3455,3455,3455,3455,6
|
|
20230713,090600,7220910,3465,3465,3465,3465,0
|
|
20230713,090500,7220910,3465,3465,3465,3465,0
|
|
20230713,090400,7220910,3465,3470,3470,3465,4
|
|
20230713,090300,7207040,3470,3470,3470,3470,6
|
|
20230713,090200,7186220,3470,3455,3470,3450,901
|
|
20230713,090100,4073245,3480,3445,3480,3445,44
|
|
20230713,090000,3920490,3465,3445,3465,3445,1137
|