648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194500,319639760,3650,3650,3650,3650,4062
|
|
20230713,194400,319639760,3650,3650,3650,3650,0
|
|
20230713,194300,319639760,3650,3650,3650,3650,0
|
|
20230713,194200,319639760,3650,3650,3650,3650,0
|
|
20230713,194100,319639760,3650,3650,3650,3650,0
|
|
20230713,194000,319639760,3650,3650,3650,3650,0
|
|
20230713,193900,319639760,3650,3650,3650,3650,0
|
|
20230713,193800,319639760,3650,3650,3650,3650,0
|
|
20230713,193700,319639760,3650,3650,3650,3650,0
|
|
20230713,193600,319639760,3650,3650,3650,3650,0
|
|
20230713,193500,319639760,3650,3650,3650,3650,0
|
|
20230713,193400,319639760,3650,3650,3650,3650,0
|
|
20230713,193300,319639760,3650,3650,3650,3650,0
|
|
20230713,193200,319639760,3650,3650,3650,3650,0
|
|
20230713,193100,319639760,3650,3650,3650,3650,0
|
|
20230713,193000,319639760,3650,3650,3650,3650,0
|
|
20230713,192900,319639760,3650,3650,3650,3650,0
|
|
20230713,192800,319639760,3650,3650,3650,3650,0
|
|
20230713,192700,319639760,3650,3650,3650,3650,0
|
|
20230713,192600,319639760,3650,3650,3650,3650,0
|
|
20230713,192500,319639760,3650,3650,3650,3650,0
|
|
20230713,192400,319639760,3650,3650,3650,3650,0
|
|
20230713,192300,319639760,3650,3650,3650,3650,0
|
|
20230713,192200,319639760,3650,3650,3650,3650,0
|
|
20230713,192100,319639760,3650,3650,3650,3650,0
|
|
20230713,192000,319639760,3650,3650,3650,3650,0
|
|
20230713,191900,319639760,3650,3650,3650,3650,0
|
|
20230713,191800,319639760,3650,3650,3650,3650,0
|
|
20230713,191700,319639760,3650,3650,3650,3650,0
|
|
20230713,191600,319639760,3650,3650,3650,3650,0
|
|
20230713,191500,319639760,3650,3650,3650,3650,4062
|
|
20230713,191400,319639760,3650,3650,3650,3650,0
|
|
20230713,191300,319639760,3650,3650,3650,3650,0
|
|
20230713,191200,319639760,3650,3650,3650,3650,0
|
|
20230713,191100,319639760,3650,3650,3650,3650,0
|
|
20230713,191000,319639760,3650,3650,3650,3650,0
|
|
20230713,190900,319639760,3650,3650,3650,3650,0
|
|
20230713,190800,319639760,3650,3650,3650,3650,0
|
|
20230713,190700,319639760,3650,3650,3650,3650,0
|
|
20230713,190600,319639760,3650,3650,3650,3650,0
|
|
20230713,190500,319639760,3650,3650,3650,3650,0
|
|
20230713,190400,319639760,3650,3650,3650,3650,0
|
|
20230713,190300,319639760,3650,3650,3650,3650,0
|
|
20230713,190200,319639760,3650,3650,3650,3650,0
|
|
20230713,190100,319639760,3650,3650,3650,3650,0
|
|
20230713,190000,319639760,3650,3650,3650,3650,0
|
|
20230713,185900,319639760,3650,3650,3650,3650,0
|
|
20230713,185800,319639760,3650,3650,3650,3650,0
|
|
20230713,185700,319639760,3650,3650,3650,3650,0
|
|
20230713,185600,319639760,3650,3650,3650,3650,0
|
|
20230713,185500,319639760,3650,3650,3650,3650,0
|
|
20230713,185400,319639760,3650,3650,3650,3650,0
|
|
20230713,185300,319639760,3650,3650,3650,3650,0
|
|
20230713,185200,319639760,3650,3650,3650,3650,0
|
|
20230713,185100,319639760,3650,3650,3650,3650,0
|
|
20230713,185000,319639760,3650,3650,3650,3650,0
|
|
20230713,184900,319639760,3650,3650,3650,3650,0
|
|
20230713,184800,319639760,3650,3650,3650,3650,0
|
|
20230713,184700,319639760,3650,3650,3650,3650,0
|
|
20230713,184600,319639760,3650,3650,3650,3650,0
|
|
20230713,184500,319639760,3650,3650,3650,3650,4062
|
|
20230713,184400,319639760,3650,3650,3650,3650,0
|
|
20230713,184300,319639760,3650,3650,3650,3650,0
|
|
20230713,184200,319639760,3650,3650,3650,3650,0
|
|
20230713,184100,319639760,3650,3650,3650,3650,0
|
|
20230713,184000,319639760,3650,3650,3650,3650,0
|
|
20230713,183900,319639760,3650,3650,3650,3650,0
|
|
20230713,183800,319639760,3650,3650,3650,3650,0
|
|
20230713,183700,319639760,3650,3650,3650,3650,0
|
|
20230713,183600,319639760,3650,3650,3650,3650,0
|
|
20230713,183500,319639760,3650,3650,3650,3650,0
|
|
20230713,183400,319639760,3650,3650,3650,3650,0
|
|
20230713,183300,319639760,3650,3650,3650,3650,0
|
|
20230713,183200,319639760,3650,3650,3650,3650,0
|
|
20230713,183100,319639760,3650,3650,3650,3650,0
|
|
20230713,183000,319639760,3650,3650,3650,3650,0
|
|
20230713,182900,319639760,3650,3650,3650,3650,0
|
|
20230713,182800,319639760,3650,3650,3650,3650,0
|
|
20230713,182700,319639760,3650,3650,3650,3650,0
|
|
20230713,182600,319639760,3650,3650,3650,3650,0
|
|
20230713,182500,319639760,3650,3650,3650,3650,0
|
|
20230713,182400,319639760,3650,3650,3650,3650,0
|
|
20230713,182300,319639760,3650,3650,3650,3650,0
|
|
20230713,182200,319639760,3650,3650,3650,3650,0
|
|
20230713,182100,319639760,3650,3650,3650,3650,0
|
|
20230713,182000,319639760,3650,3650,3650,3650,0
|
|
20230713,181900,319639760,3650,3650,3650,3650,0
|
|
20230713,181800,319639760,3650,3650,3650,3650,0
|
|
20230713,181700,319639760,3650,3650,3650,3650,0
|
|
20230713,181600,319639760,3650,3650,3650,3650,0
|
|
20230713,181500,319639760,3650,3650,3650,3650,4062
|
|
20230713,181400,319639760,3650,3650,3650,3650,0
|
|
20230713,181300,319639760,3650,3650,3650,3650,0
|
|
20230713,181200,319639760,3650,3650,3650,3650,0
|
|
20230713,181100,319639760,3650,3650,3650,3650,0
|
|
20230713,181000,319639760,3650,3650,3650,3650,0
|
|
20230713,180900,319639760,3650,3650,3650,3650,0
|
|
20230713,180800,319639760,3650,3650,3650,3650,0
|
|
20230713,180700,319639760,3650,3650,3650,3650,0
|
|
20230713,180600,319639760,3650,3650,3650,3650,0
|
|
20230713,180500,319639760,3650,3650,3650,3650,0
|
|
20230713,180400,319639760,3650,3650,3650,3650,0
|
|
20230713,180300,319639760,3650,3650,3650,3650,0
|
|
20230713,180200,319639760,3650,3650,3650,3650,0
|
|
20230713,180100,319639760,3650,3650,3650,3650,0
|
|
20230713,180000,319639760,3650,3650,3650,3650,0
|
|
20230713,175900,319639760,3650,3650,3650,3650,0
|
|
20230713,175800,319639760,3650,3650,3650,3650,0
|
|
20230713,175700,319639760,3650,3650,3650,3650,0
|
|
20230713,175600,319639760,3650,3650,3650,3650,0
|
|
20230713,175500,319639760,3650,3650,3650,3650,0
|
|
20230713,175400,319639760,3650,3650,3650,3650,0
|
|
20230713,175300,319639760,3650,3650,3650,3650,0
|
|
20230713,175200,319639760,3650,3650,3650,3650,0
|
|
20230713,175100,319639760,3650,3650,3650,3650,0
|
|
20230713,175000,319639760,3650,3650,3650,3650,0
|
|
20230713,174900,319639760,3650,3650,3650,3650,0
|
|
20230713,174800,319639760,3650,3650,3650,3650,0
|
|
20230713,174700,319639760,3650,3650,3650,3650,0
|
|
20230713,174600,319639760,3650,3650,3650,3650,0
|
|
20230713,174500,319639760,3650,3650,3650,3650,4062
|
|
20230713,174400,319639760,3650,3650,3650,3650,0
|
|
20230713,174300,319639760,3650,3650,3650,3650,0
|
|
20230713,174200,319639760,3650,3650,3650,3650,0
|
|
20230713,174100,319639760,3650,3650,3650,3650,0
|
|
20230713,174000,319639760,3650,3650,3650,3650,0
|
|
20230713,173900,319639760,3650,3650,3650,3650,0
|
|
20230713,173800,319639760,3650,3650,3650,3650,0
|
|
20230713,173700,319639760,3650,3650,3650,3650,0
|
|
20230713,173600,319639760,3650,3650,3650,3650,0
|
|
20230713,173500,319639760,3650,3650,3650,3650,0
|
|
20230713,173400,319639760,3650,3650,3650,3650,0
|
|
20230713,173300,319639760,3650,3650,3650,3650,0
|
|
20230713,173200,319639760,3650,3650,3650,3650,0
|
|
20230713,173100,319639760,3650,3650,3650,3650,0
|
|
20230713,173000,319639760,3650,3650,3650,3650,0
|
|
20230713,172900,319639760,3650,3650,3650,3650,0
|
|
20230713,172800,319639760,3650,3650,3650,3650,0
|
|
20230713,172700,319639760,3650,3650,3650,3650,0
|
|
20230713,172600,319639760,3650,3650,3650,3650,0
|
|
20230713,172500,319639760,3650,3650,3650,3650,0
|
|
20230713,172400,319639760,3650,3650,3650,3650,0
|
|
20230713,172300,319639760,3650,3650,3650,3650,0
|
|
20230713,172200,319639760,3650,3650,3650,3650,0
|
|
20230713,172100,319639760,3650,3650,3650,3650,0
|
|
20230713,172000,319639760,3650,3650,3650,3650,0
|
|
20230713,171900,319639760,3650,3650,3650,3650,0
|
|
20230713,171800,319639760,3650,3650,3650,3650,0
|
|
20230713,171700,319639760,3650,3650,3650,3650,0
|
|
20230713,171600,319639760,3650,3650,3650,3650,0
|
|
20230713,171500,319639760,3650,3650,3650,3650,4062
|
|
20230713,171400,319639760,3650,3650,3650,3650,0
|
|
20230713,171300,319639760,3650,3650,3650,3650,0
|
|
20230713,171200,319639760,3650,3650,3650,3650,0
|
|
20230713,171100,319639760,3650,3650,3650,3650,0
|
|
20230713,171000,319639760,3650,3650,3650,3650,0
|
|
20230713,170900,319639760,3650,3650,3650,3650,0
|
|
20230713,170800,319639760,3650,3650,3650,3650,0
|
|
20230713,170700,319639760,3650,3650,3650,3650,0
|
|
20230713,170600,319639760,3650,3650,3650,3650,0
|
|
20230713,170500,319639760,3650,3650,3650,3650,0
|
|
20230713,170400,319639760,3650,3650,3650,3650,0
|
|
20230713,170300,319639760,3650,3650,3650,3650,0
|
|
20230713,170200,319639760,3650,3650,3650,3650,0
|
|
20230713,170100,319639760,3650,3650,3650,3650,0
|
|
20230713,170000,319639760,3650,3650,3650,3650,0
|
|
20230713,165900,319639760,3650,3650,3650,3650,0
|
|
20230713,165800,319639760,3650,3650,3650,3650,0
|
|
20230713,165700,319639760,3650,3650,3650,3650,0
|
|
20230713,165600,319639760,3650,3650,3650,3650,0
|
|
20230713,165500,319639760,3650,3650,3650,3650,0
|
|
20230713,165400,319639760,3650,3650,3650,3650,0
|
|
20230713,165300,319639760,3650,3650,3650,3650,0
|
|
20230713,165200,319639760,3650,3650,3650,3650,0
|
|
20230713,165100,319639760,3650,3650,3650,3650,0
|
|
20230713,165000,319639760,3650,3650,3650,3650,0
|
|
20230713,164900,319639760,3650,3650,3650,3650,0
|
|
20230713,164800,319639760,3650,3650,3650,3650,0
|
|
20230713,164700,319639760,3650,3650,3650,3650,0
|
|
20230713,164600,319639760,3650,3650,3650,3650,0
|
|
20230713,164500,319639760,3650,3650,3650,3650,4062
|
|
20230713,164400,319639760,3650,3650,3650,3650,0
|
|
20230713,164300,319639760,3650,3650,3650,3650,0
|
|
20230713,164200,319639760,3650,3650,3650,3650,0
|
|
20230713,164100,319639760,3650,3650,3650,3650,0
|
|
20230713,164000,319639760,3650,3650,3650,3650,0
|
|
20230713,163900,319639760,3650,3650,3650,3650,0
|
|
20230713,163800,319639760,3650,3650,3650,3650,0
|
|
20230713,163700,319639760,3650,3650,3650,3650,0
|
|
20230713,163600,319639760,3650,3650,3650,3650,0
|
|
20230713,163500,319639760,3650,3650,3650,3650,0
|
|
20230713,163400,319639760,3650,3650,3650,3650,0
|
|
20230713,163300,319639760,3650,3650,3650,3650,0
|
|
20230713,163200,319639760,3650,3650,3650,3650,0
|
|
20230713,163100,319639760,3650,3650,3650,3650,0
|
|
20230713,163000,319639760,3650,3650,3650,3650,0
|
|
20230713,162900,319639760,3650,3650,3650,3650,0
|
|
20230713,162800,319639760,3650,3650,3650,3650,0
|
|
20230713,162700,319639760,3650,3650,3650,3650,0
|
|
20230713,162600,319639760,3650,3650,3650,3650,0
|
|
20230713,162500,319639760,3650,3650,3650,3650,0
|
|
20230713,162400,319639760,3650,3650,3650,3650,0
|
|
20230713,162300,319639760,3650,3650,3650,3650,0
|
|
20230713,162200,319639760,3650,3650,3650,3650,0
|
|
20230713,162100,319639760,3650,3650,3650,3650,0
|
|
20230713,162000,319639760,3650,3650,3650,3650,0
|
|
20230713,161900,319639760,3650,3650,3650,3650,0
|
|
20230713,161800,319639760,3650,3650,3650,3650,0
|
|
20230713,161700,319639760,3650,3650,3650,3650,0
|
|
20230713,161600,319639760,3650,3650,3650,3650,0
|
|
20230713,161500,319639760,3650,3650,3650,3650,4062
|
|
20230713,161400,319639760,3650,3650,3650,3650,0
|
|
20230713,161300,319639760,3650,3650,3650,3650,0
|
|
20230713,161200,319639760,3650,3650,3650,3650,0
|
|
20230713,161100,319639760,3650,3650,3650,3650,0
|
|
20230713,161000,319639760,3650,3650,3650,3650,0
|
|
20230713,160900,319639760,3650,3650,3650,3650,0
|
|
20230713,160800,319639760,3650,3650,3650,3650,0
|
|
20230713,160700,319639760,3650,3650,3650,3650,0
|
|
20230713,160600,319639760,3650,3650,3650,3650,0
|
|
20230713,160500,319639760,3650,3650,3650,3650,0
|
|
20230713,160400,319639760,3650,3650,3650,3650,0
|
|
20230713,160300,319639760,3650,3650,3650,3650,0
|
|
20230713,160200,319639760,3650,3650,3650,3650,0
|
|
20230713,160100,319639760,3650,3650,3650,3650,0
|
|
20230713,160000,319639760,3650,3650,3650,3650,0
|
|
20230713,155900,319639760,3650,3650,3650,3650,0
|
|
20230713,155800,319639760,3650,3650,3650,3650,0
|
|
20230713,155700,319639760,3650,3650,3650,3650,0
|
|
20230713,155600,319639760,3650,3650,3650,3650,0
|
|
20230713,155500,319639760,3650,3650,3650,3650,0
|
|
20230713,155400,319639760,3650,3650,3650,3650,0
|
|
20230713,155300,319639760,3650,3650,3650,3650,0
|
|
20230713,155200,319639760,3650,3650,3650,3650,0
|
|
20230713,155100,319639760,3650,3650,3650,3650,0
|
|
20230713,155000,319639760,3650,3650,3650,3650,0
|
|
20230713,154900,319639760,3650,3650,3650,3650,0
|
|
20230713,154800,319639760,3650,3650,3650,3650,0
|
|
20230713,154700,319639760,3650,3650,3650,3650,0
|
|
20230713,154600,319639760,3650,3650,3650,3650,0
|
|
20230713,154500,319639760,3650,3650,3650,3650,4062
|
|
20230713,154400,319639760,3650,3650,3650,3650,0
|
|
20230713,154300,319639760,3650,3650,3650,3650,0
|
|
20230713,154200,319639760,3650,3650,3650,3650,0
|
|
20230713,154100,319639760,3650,3650,3650,3650,0
|
|
20230713,154000,319639760,3650,3650,3650,3650,0
|
|
20230713,153900,319639760,3650,3650,3650,3650,0
|
|
20230713,153800,319639760,3650,3650,3650,3650,0
|
|
20230713,153700,319639760,3650,3650,3650,3650,0
|
|
20230713,153600,319639760,3650,3650,3650,3650,0
|
|
20230713,153500,319639760,3650,3650,3650,3650,0
|
|
20230713,153400,319639760,3650,3650,3650,3650,0
|
|
20230713,153300,319639760,3650,3650,3650,3650,0
|
|
20230713,153200,319639760,3650,3650,3650,3650,0
|
|
20230713,153100,319639760,3650,3650,3650,3650,0
|
|
20230713,153000,319639760,3650,3650,3650,3650,4062
|
|
20230713,152900,304813460,3650,3650,3650,3650,0
|
|
20230713,152800,304813460,3650,3650,3650,3650,0
|
|
20230713,152700,304813460,3650,3650,3650,3650,0
|
|
20230713,152600,304813460,3650,3650,3650,3650,0
|
|
20230713,152500,304813460,3650,3650,3650,3650,0
|
|
20230713,152400,304813460,3650,3650,3650,3650,0
|
|
20230713,152300,304813460,3650,3650,3650,3650,0
|
|
20230713,152200,304813460,3650,3650,3650,3650,0
|
|
20230713,152100,304813460,3650,3650,3650,3650,0
|
|
20230713,152000,304813460,3650,3650,3650,3650,0
|
|
20230713,151900,304813460,3650,3645,3650,3640,263
|
|
20230713,151800,303854910,3650,3640,3650,3640,469
|
|
20230713,151700,302145130,3645,3645,3645,3645,8
|
|
20230713,151600,302115970,3640,3640,3645,3640,892
|
|
20230713,151500,298868685,3640,3640,3645,3640,484
|
|
20230713,151400,297105390,3645,3640,3645,3640,627
|
|
20230713,151300,294820470,3645,3640,3645,3640,311
|
|
20230713,151200,293687325,3640,3640,3645,3640,639
|
|
20230713,151100,291358595,3645,3640,3645,3640,88
|
|
20230713,151000,291038245,3640,3640,3645,3640,349
|
|
20230713,150900,289766655,3640,3640,3645,3640,207
|
|
20230713,150800,289012310,3640,3645,3645,3640,269
|
|
20230713,150700,288031980,3640,3645,3645,3640,256
|
|
20230713,150600,287099055,3640,3640,3645,3640,208
|
|
20230713,150500,286341055,3640,3640,3645,3640,306
|
|
20230713,150400,285225965,3640,3640,3645,3640,285
|
|
20230713,150300,284187305,3640,3640,3640,3640,35
|
|
20230713,150200,284059905,3640,3640,3645,3640,277
|
|
20230713,150100,283050335,3645,3640,3645,3640,204
|
|
20230713,150000,282307070,3645,3645,3645,3640,562
|
|
20230713,145900,280258785,3645,3640,3645,3640,296
|
|
20230713,145800,279180015,3645,3640,3645,3640,32
|
|
20230713,145700,279063420,3645,3640,3645,3640,62
|
|
20230713,145600,278837650,3640,3640,3645,3640,56
|
|
20230713,145500,278633575,3640,3640,3640,3640,24
|
|
20230713,145400,278546215,3640,3640,3640,3640,3
|
|
20230713,145300,278535295,3640,3640,3640,3640,152
|
|
20230713,145200,277982015,3640,3640,3640,3640,136
|
|
20230713,145100,277486975,3640,3645,3645,3640,1656
|
|
20230713,145000,271457175,3645,3640,3645,3640,19
|
|
20230713,144900,271388010,3640,3635,3640,3635,37
|
|
20230713,144800,271253345,3640,3640,3645,3640,13
|
|
20230713,144700,271206020,3645,3640,3645,3640,144
|
|
20230713,144600,270681580,3640,3640,3640,3640,4
|
|
20230713,144500,270667020,3640,3640,3640,3640,542
|
|
20230713,144400,268694140,3635,3640,3640,3635,26
|
|
20230713,144300,268599620,3635,3635,3635,3635,43
|
|
20230713,144200,268443315,3640,3640,3640,3635,38
|
|
20230713,144100,268305170,3640,3640,3640,3640,100
|
|
20230713,144000,267941170,3640,3640,3640,3635,255
|
|
20230713,143900,267013150,3640,3640,3640,3640,130
|
|
20230713,143800,266539950,3640,3635,3640,3630,219
|
|
20230713,143700,265743735,3635,3635,3635,3635,421
|
|
20230713,143600,264213400,3635,3640,3645,3635,540
|
|
20230713,143500,262247825,3640,3640,3640,3640,30
|
|
20230713,143400,262138625,3645,3640,3645,3640,289
|
|
20230713,143300,261085720,3640,3640,3640,3640,1585
|
|
20230713,143200,255316320,3645,3640,3645,3635,12187
|
|
20230713,143100,210955950,3640,3635,3640,3635,83
|
|
20230713,143000,210654005,3640,3635,3640,3630,919
|
|
20230713,142900,207312035,3635,3635,3635,3635,1
|
|
20230713,142800,207308400,3630,3630,3630,3630,2
|
|
20230713,142700,207301140,3630,3630,3630,3630,1
|
|
20230713,142600,207297510,3635,3630,3635,3630,9
|
|
20230713,142500,207264815,3630,3630,3630,3630,37
|
|
20230713,142400,207130505,3635,3630,3635,3630,321
|
|
20230713,142300,205963675,3635,3630,3635,3630,11
|
|
20230713,142200,205923705,3640,3640,3640,3640,0
|
|
20230713,142100,205923705,3640,3635,3640,3635,192
|
|
20230713,142000,205224905,3630,3630,3630,3630,8
|
|
20230713,141900,205195865,3635,3630,3635,3630,84
|
|
20230713,141800,204890540,3630,3630,3630,3630,2
|
|
20230713,141700,204883280,3630,3630,3630,3630,3
|
|
20230713,141600,204872390,3630,3630,3630,3630,0
|
|
20230713,141500,204872390,3630,3630,3630,3630,9
|
|
20230713,141400,204839720,3640,3630,3640,3630,106
|
|
20230713,141300,204454505,3635,3635,3635,3635,400
|
|
20230713,141200,203000505,3630,3630,3630,3630,9
|
|
20230713,141100,202967835,3635,3630,3635,3630,62
|
|
20230713,141000,202742530,3630,3640,3640,3630,1034
|
|
20230713,140900,198983945,3635,3635,3635,3635,10
|
|
20230713,140800,198947595,3635,3635,3635,3635,7
|
|
20230713,140700,198922150,3635,3635,3640,3635,220
|
|
20230713,140600,198121460,3635,3635,3635,3635,1
|
|
20230713,140500,198117825,3635,3635,3635,3635,4
|
|
20230713,140400,198103285,3635,3640,3640,3635,400
|
|
20230713,140300,196647495,3635,3635,3635,3635,2
|
|
20230713,140200,196640225,3635,3635,3635,3635,4
|
|
20230713,140100,196625685,3635,3635,3635,3635,39
|
|
20230713,140000,196483920,3635,3640,3640,3635,8
|
|
20230713,135900,196454835,3645,3635,3645,3635,344
|
|
20230713,135800,195202315,3635,3635,3640,3635,90
|
|
20230713,135700,194874935,3635,3635,3635,3635,5
|
|
20230713,135600,194856760,3635,3635,3635,3635,135
|
|
20230713,135500,194366035,3635,3635,3635,3630,9
|
|
20230713,135400,194333355,3640,3635,3640,3635,367
|
|
20230713,135300,192997820,3630,3630,3630,3630,62
|
|
20230713,135200,192772760,3640,3630,3640,3630,196
|
|
20230713,135100,192059955,3630,3635,3635,3630,39
|
|
20230713,135000,191918225,3640,3635,3640,3635,39
|
|
20230713,134900,191776455,3635,3635,3635,3630,289
|
|
20230713,134800,190726040,3640,3630,3640,3630,1168
|
|
20230713,134700,186479095,3640,3640,3640,3640,0
|
|
20230713,134600,186479095,3640,3630,3640,3630,181
|
|
20230713,134500,185821105,3630,3635,3635,3630,6
|
|
20230713,134400,185799300,3635,3635,3640,3635,312
|
|
20230713,134300,184664860,3635,3635,3640,3635,214
|
|
20230713,134200,183886720,3630,3630,3630,3630,12
|
|
20230713,134100,183843160,3635,3630,3635,3630,70
|
|
20230713,134000,183588815,3635,3630,3635,3630,211
|
|
20230713,133900,182821855,3635,3635,3635,3635,47
|
|
20230713,133800,182651010,3630,3635,3635,3630,8
|
|
20230713,133700,182621945,3630,3635,3635,3630,19
|
|
20230713,133600,182552920,3635,3635,3635,3635,14
|
|
20230713,133500,182502030,3635,3630,3635,3630,44
|
|
20230713,133400,182342185,3640,3630,3640,3630,194
|
|
20230713,133300,181636750,3630,3630,3630,3630,46
|
|
20230713,133200,181469770,3640,3635,3640,3635,602
|
|
20230713,133100,179281260,3630,3630,3630,3630,16
|
|
20230713,133000,179223180,3635,3630,3635,3630,36
|
|
20230713,132900,179092475,3630,3635,3635,3630,49
|
|
20230713,132800,178914580,3630,3630,3630,3630,30
|
|
20230713,132700,178805680,3635,3635,3640,3635,1587
|
|
20230713,132600,173035280,3635,3630,3635,3630,279
|
|
20230713,132500,172021380,3630,3630,3630,3630,89
|
|
20230713,132400,171698310,3635,3630,3635,3630,198
|
|
20230713,132300,170978810,3630,3630,3635,3630,194
|
|
20230713,132200,170274295,3630,3630,3630,3630,51
|
|
20230713,132100,170089165,3630,3630,3640,3630,1495
|
|
20230713,132000,164653630,3630,3630,3635,3630,194
|
|
20230713,131900,163948530,3635,3630,3635,3630,9
|
|
20230713,131800,163915835,3630,3630,3630,3625,106
|
|
20230713,131700,163531120,3625,3630,3635,3625,111
|
|
20230713,131600,163128030,3630,3630,3635,3630,132
|
|
20230713,131500,162648355,3630,3635,3640,3625,859
|
|
20230713,131400,159527795,3635,3635,3635,3635,0
|
|
20230713,131300,159527795,3635,3635,3635,3635,1
|
|
20230713,131200,159524160,3640,3640,3640,3640,0
|
|
20230713,131100,159524160,3640,3625,3640,3625,1045
|
|
20230713,131000,155729685,3625,3630,3630,3625,221
|
|
20230713,130900,154927635,3625,3625,3625,3625,0
|
|
20230713,130800,154927635,3625,3625,3625,3625,6
|
|
20230713,130700,154905885,3625,3625,3625,3625,1
|
|
20230713,130600,154902260,3625,3625,3625,3625,2
|
|
20230713,130500,154895010,3625,3625,3625,3625,0
|
|
20230713,130400,154895010,3625,3630,3630,3625,6
|
|
20230713,130300,154873255,3625,3625,3625,3625,9
|
|
20230713,130200,154840630,3625,3625,3630,3625,69
|
|
20230713,130100,154590270,3625,3625,3625,3625,18
|
|
20230713,130000,154525020,3625,3625,3625,3625,1
|
|
20230713,125900,154521395,3625,3625,3625,3625,9
|
|
20230713,125800,154488770,3625,3625,3625,3625,68
|
|
20230713,125700,154242270,3630,3625,3630,3625,183
|
|
20230713,125600,153578585,3625,3625,3625,3625,4
|
|
20230713,125500,153564085,3625,3625,3625,3625,25
|
|
20230713,125400,153473460,3625,3625,3625,3625,78
|
|
20230713,125300,153190710,3630,3625,3630,3625,84
|
|
20230713,125200,152885985,3630,3625,3630,3625,283
|
|
20230713,125100,151859830,3625,3625,3630,3625,1093
|
|
20230713,125000,147897320,3625,3625,3625,3625,3
|
|
20230713,124900,147886445,3630,3625,3635,3625,278
|
|
20230713,124800,146877075,3625,3625,3625,3625,31
|
|
20230713,124700,146764700,3625,3625,3625,3625,1
|
|
20230713,124600,146761075,3625,3625,3625,3625,1
|
|
20230713,124500,146757450,3625,3625,3625,3625,0
|
|
20230713,124400,146757450,3625,3630,3630,3625,13
|
|
20230713,124300,146710270,3635,3625,3635,3625,164
|
|
20230713,124200,146114890,3625,3625,3625,3625,6
|
|
20230713,124100,146093140,3635,3625,3635,3625,395
|
|
20230713,124000,144658815,3625,3625,3625,3625,27
|
|
20230713,123900,144560940,3625,3625,3625,3625,34
|
|
20230713,123800,144437690,3635,3630,3635,3630,222
|
|
20230713,123700,143631595,3635,3625,3635,3625,590
|
|
20230713,123600,141488690,3625,3625,3635,3625,528
|
|
20230713,123500,139571335,3625,3625,3625,3625,34
|
|
20230713,123400,139448085,3625,3625,3625,3625,43
|
|
20230713,123300,139292210,3635,3625,3635,3625,177
|
|
20230713,123200,138649580,3630,3630,3630,3625,1678
|
|
20230713,123100,132564445,3630,3625,3630,3625,261
|
|
20230713,123000,131618060,3630,3630,3630,3630,105
|
|
20230713,122900,131236910,3625,3625,3625,3625,4
|
|
20230713,122800,131222410,3635,3635,3635,3635,103
|
|
20230713,122700,130848005,3640,3640,3640,3640,0
|
|
20230713,122600,130848005,3640,3630,3640,3630,985
|
|
20230713,122500,127270545,3625,3625,3625,3625,36
|
|
20230713,122400,127140045,3630,3630,3630,3625,61
|
|
20230713,122300,126918820,3625,3625,3630,3625,22
|
|
20230713,122200,126839040,3625,3625,3630,3625,69
|
|
20230713,122100,126588685,3625,3625,3625,3625,16
|
|
20230713,122000,126530685,3625,3625,3625,3625,13
|
|
20230713,121900,126483560,3625,3625,3625,3625,36
|
|
20230713,121800,126353060,3625,3625,3625,3625,27
|
|
20230713,121700,126255185,3625,3625,3625,3625,28
|
|
20230713,121600,126153685,3630,3625,3630,3625,188
|
|
20230713,121500,125471865,3625,3625,3625,3625,20
|
|
20230713,121400,125399365,3625,3625,3625,3625,46
|
|
20230713,121300,125232615,3630,3625,3630,3625,91
|
|
20230713,121200,124902495,3625,3625,3625,3625,62
|
|
20230713,121100,124677745,3625,3625,3625,3625,68
|
|
20230713,121000,124431245,3630,3625,3630,3625,101
|
|
20230713,120900,124064885,3625,3630,3630,3625,59
|
|
20230713,120800,123850905,3635,3630,3635,3625,1481
|
|
20230713,120700,118474005,3635,3635,3635,3630,582
|
|
20230713,120600,116360160,3630,3630,3630,3630,12
|
|
20230713,120500,116316600,3630,3630,3630,3630,54
|
|
20230713,120400,116120580,3630,3630,3630,3630,5
|
|
20230713,120300,116102430,3630,3630,3630,3630,31
|
|
20230713,120200,115989900,3630,3630,3635,3630,178
|
|
20230713,120100,115342995,3630,3630,3630,3630,10
|
|
20230713,120000,115306695,3630,3630,3630,3630,45
|
|
20230713,115900,115143345,3630,3630,3630,3630,37
|
|
20230713,115800,115009035,3630,3630,3630,3630,59
|
|
20230713,115700,114794865,3630,3630,3630,3630,342
|
|
20230713,115600,113553405,3630,3630,3635,3630,1037
|
|
20230713,115500,109787980,3635,3630,3635,3630,66
|
|
20230713,115400,109548175,3630,3630,3630,3630,49
|
|
20230713,115300,109370305,3630,3630,3630,3630,20
|
|
20230713,115200,109297705,3630,3630,3630,3630,14
|
|
20230713,115100,109246885,3630,3630,3635,3630,80
|
|
20230713,115000,108956260,3630,3630,3630,3630,18
|
|
20230713,114900,108890920,3630,3630,3630,3630,43
|
|
20230713,114800,108734830,3630,3630,3630,3630,63
|
|
20230713,114700,108506140,3630,3630,3635,3630,120
|
|
20230713,114600,108070310,3630,3630,3630,3630,49
|
|
20230713,114500,107892440,3630,3630,3635,3630,297
|
|
20230713,114400,106814070,3630,3635,3640,3630,919
|
|
20230713,114300,103473080,3635,3635,3635,3635,31
|
|
20230713,114200,103360395,3635,3635,3635,3635,41
|
|
20230713,114100,103211360,3635,3635,3635,3635,125
|
|
20230713,114000,102756985,3635,3635,3640,3635,37
|
|
20230713,113900,102622485,3640,3635,3640,3635,40
|
|
20230713,113800,102477080,3635,3635,3640,3635,97
|
|
20230713,113700,102124260,3635,3635,3635,3635,77
|
|
20230713,113600,101844365,3640,3635,3640,3635,76
|
|
20230713,113500,101567870,3635,3635,3635,3635,5
|
|
20230713,113400,101549695,3635,3640,3640,3635,36
|
|
20230713,113300,101418790,3635,3635,3635,3635,39
|
|
20230713,113200,101277025,3635,3635,3635,3635,30
|
|
20230713,113100,101167975,3635,3635,3635,3635,35
|
|
20230713,113000,101040750,3640,3635,3640,3635,279
|
|
20230713,112900,100026355,3635,3635,3640,3635,363
|
|
20230713,112800,98706565,3635,3645,3650,3635,3997
|
|
20230713,112700,84149885,3645,3645,3645,3645,8
|
|
20230713,112600,84120725,3645,3645,3650,3645,58
|
|
20230713,112500,83909090,3645,3645,3645,3645,68
|
|
20230713,112400,83661230,3645,3645,3645,3645,1
|
|
20230713,112300,83657585,3645,3645,3645,3645,32
|
|
20230713,112200,83540945,3645,3645,3645,3645,2
|
|
20230713,112100,83533655,3645,3645,3655,3645,194
|
|
20230713,112000,82826220,3645,3650,3650,3645,68
|
|
20230713,111900,82578085,3645,3645,3650,3645,176
|
|
20230713,111800,81936305,3645,3645,3650,3645,257
|
|
20230713,111700,80998985,3650,3650,3655,3650,81
|
|
20230713,111600,80703060,3650,3650,3655,3650,123
|
|
20230713,111500,80253605,3650,3645,3650,3645,9
|
|
20230713,111400,80220760,3645,3650,3650,3645,63
|
|
20230713,111300,79990850,3645,3655,3655,3645,145
|
|
20230713,111200,79461145,3650,3650,3650,3650,9
|
|
20230713,111100,79428295,3650,3650,3655,3650,76
|
|
20230713,111000,79150620,3645,3645,3655,3645,310
|
|
20230713,110900,78019870,3645,3650,3655,3645,162
|
|
20230713,110800,77428185,3650,3650,3650,3650,20
|
|
20230713,110700,77355185,3650,3655,3655,3650,77
|
|
20230713,110600,77073860,3650,3650,3650,3650,33
|
|
20230713,110500,76953410,3645,3650,3655,3645,93
|
|
20230713,110400,76613740,3650,3645,3650,3645,13
|
|
20230713,110300,76566295,3645,3645,3650,3645,78
|
|
20230713,110200,76281710,3650,3645,3650,3645,63
|
|
20230713,110100,76051800,3645,3645,3650,3645,84
|
|
20230713,110000,75745345,3645,3650,3650,3645,78
|
|
20230713,105900,75460760,3645,3650,3650,3645,189
|
|
20230713,105800,74771005,3645,3650,3650,3645,99
|
|
20230713,105700,74409875,3645,3645,3645,3645,11
|
|
20230713,105600,74369780,3645,3645,3645,3645,36
|
|
20230713,105500,74238560,3645,3645,3650,3640,184
|
|
20230713,105400,73567665,3645,3645,3645,3645,140
|
|
20230713,105300,73057365,3645,3645,3650,3645,84
|
|
20230713,105200,72750910,3650,3645,3650,3645,125
|
|
20230713,105100,72295020,3645,3645,3650,3645,1105
|
|
20230713,105000,68266960,3645,3645,3645,3645,6
|
|
20230713,104900,68245090,3645,3650,3650,3645,56
|
|
20230713,104800,68040695,3650,3650,3650,3650,55
|
|
20230713,104700,67839945,3650,3650,3650,3650,111
|
|
20230713,104600,67434795,3655,3650,3655,3650,544
|
|
20230713,104500,65448310,3645,3650,3650,3645,56
|
|
20230713,104400,65243915,3650,3645,3650,3645,215
|
|
20230713,104300,64459715,3650,3650,3650,3645,203
|
|
20230713,104200,63718850,3650,3650,3650,3650,0
|
|
20230713,104100,63718850,3650,3645,3650,3645,481
|
|
20230713,104000,61964720,3650,3645,3650,3645,73
|
|
20230713,103900,61698360,3645,3645,3650,3645,174
|
|
20230713,103800,61063625,3650,3650,3650,3650,55
|
|
20230713,103700,60862875,3645,3650,3650,3645,62
|
|
20230713,103600,60636610,3645,3650,3650,3645,112
|
|
20230713,103500,60227870,3645,3645,3645,3645,14
|
|
20230713,103400,60176840,3650,3645,3650,3645,65
|
|
20230713,103300,59939640,3650,3645,3650,3645,102
|
|
20230713,103200,59567345,3645,3650,3650,3645,121
|
|
20230713,103100,59125750,3655,3655,3655,3655,1
|
|
20230713,103000,59122095,3655,3645,3655,3645,6369
|
|
20230713,102900,35890700,3640,3640,3645,3640,83
|
|
20230713,102800,35588305,3640,3640,3640,3640,42
|
|
20230713,102700,35435425,3645,3640,3645,3640,124
|
|
20230713,102600,34983545,3640,3640,3645,3640,89
|
|
20230713,102500,34659310,3640,3640,3645,3640,140
|
|
20230713,102400,34149160,3640,3645,3645,3640,221
|
|
20230713,102300,33343895,3640,3640,3640,3640,7
|
|
20230713,102200,33318415,3640,3645,3645,3640,83
|
|
20230713,102100,33015945,3640,3640,3640,3640,12
|
|
20230713,102000,32972265,3640,3640,3640,3640,6
|
|
20230713,101900,32950425,3640,3640,3640,3640,22
|
|
20230713,101800,32870345,3640,3640,3645,3640,213
|
|
20230713,101700,32094795,3640,3640,3645,3640,381
|
|
20230713,101600,30706360,3640,3640,3645,3640,175
|
|
20230713,101500,30069135,3640,3640,3645,3640,217
|
|
20230713,101400,29278430,3640,3640,3645,3640,1142
|
|
20230713,101300,25119895,3640,3640,3645,3640,1755
|
|
20230713,101200,18729905,3640,3640,3640,3640,0
|
|
20230713,101100,18729905,3640,3640,3640,3640,0
|
|
20230713,101000,18729905,3640,3640,3640,3640,1
|
|
20230713,100900,18726265,3640,3645,3645,3640,203
|
|
20230713,100800,17986485,3640,3645,3645,3640,124
|
|
20230713,100700,17535115,3645,3645,3645,3645,1
|
|
20230713,100600,17531470,3640,3640,3640,3640,1
|
|
20230713,100500,17527830,3640,3635,3645,3635,376
|
|
20230713,100400,16158890,3635,3630,3635,3630,132
|
|
20230713,100300,15679185,3630,3630,3630,3630,181
|
|
20230713,100200,15022155,3635,3635,3635,3635,2
|
|
20230713,100100,15014885,3630,3630,3630,3630,9
|
|
20230713,100000,14982215,3635,3635,3635,3635,1
|
|
20230713,095900,14978580,3635,3635,3635,3635,10
|
|
20230713,095800,14942230,3630,3630,3630,3630,9
|
|
20230713,095700,14909560,3630,3630,3630,3630,0
|
|
20230713,095600,14909560,3630,3635,3635,3630,63
|
|
20230713,095500,14680600,3635,3630,3635,3630,17
|
|
20230713,095400,14618885,3630,3630,3630,3630,1
|
|
20230713,095300,14615255,3630,3630,3630,3630,10
|
|
20230713,095200,14578955,3630,3630,3630,3630,0
|
|
20230713,095100,14578955,3630,3630,3630,3630,0
|
|
20230713,095000,14578955,3630,3635,3635,3630,13
|
|
20230713,094900,14531745,3635,3635,3635,3635,7
|
|
20230713,094800,14506300,3635,3635,3635,3635,40
|
|
20230713,094700,14360900,3640,3640,3640,3640,1
|
|
20230713,094600,14357260,3635,3635,3635,3635,10
|
|
20230713,094500,14320910,3635,3635,3635,3635,162
|
|
20230713,094400,13732040,3635,3635,3635,3635,9
|
|
20230713,094300,13699325,3635,3635,3635,3635,18
|
|
20230713,094200,13633895,3635,3635,3635,3635,8
|
|
20230713,094100,13604815,3635,3635,3635,3635,0
|
|
20230713,094000,13604815,3635,3635,3635,3635,9
|
|
20230713,093900,13572100,3635,3635,3635,3635,0
|
|
20230713,093800,13572100,3635,3630,3640,3630,717
|
|
20230713,093700,10965535,3635,3630,3635,3630,25
|
|
20230713,093600,10874705,3630,3630,3635,3630,80
|
|
20230713,093500,10584080,3635,3630,3635,3630,23
|
|
20230713,093400,10500520,3630,3635,3635,3630,24
|
|
20230713,093300,10413395,3630,3630,3630,3630,26
|
|
20230713,093200,10319015,3630,3630,3630,3630,12
|
|
20230713,093100,10275455,3630,3630,3635,3630,82
|
|
20230713,093000,9977550,3630,3630,3630,3630,155
|
|
20230713,092900,9414900,3630,3635,3635,3630,20
|
|
20230713,092800,9342295,3630,3635,3635,3630,71
|
|
20230713,092700,9084485,3640,3635,3640,3635,29
|
|
20230713,092600,8978970,3635,3640,3640,3635,38
|
|
20230713,092500,8840740,3635,3635,3635,3635,23
|
|
20230713,092400,8757135,3635,3635,3635,3635,73
|
|
20230713,092300,8491780,3635,3640,3640,3635,14
|
|
20230713,092200,8440865,3635,3635,3635,3635,12
|
|
20230713,092100,8397245,3640,3635,3640,3635,63
|
|
20230713,092000,8168015,3635,3635,3635,3635,8
|
|
20230713,091900,8138935,3635,3640,3640,3635,34
|
|
20230713,091800,8015325,3635,3640,3640,3635,128
|
|
20230713,091700,7549505,3635,3635,3635,3635,0
|
|
20230713,091600,7549505,3635,3635,3635,3635,9
|
|
20230713,091500,7516790,3635,3635,3640,3635,78
|
|
20230713,091400,7233085,3635,3635,3635,3635,9
|
|
20230713,091300,7200370,3635,3640,3640,3635,11
|
|
20230713,091200,7160355,3640,3640,3640,3635,25
|
|
20230713,091100,7069400,3635,3635,3650,3635,474
|
|
20230713,091000,5343550,3645,3645,3650,3630,1042
|
|
20230713,090900,1554090,3650,3645,3650,3645,25
|
|
20230713,090800,1462915,3645,3645,3645,3645,0
|
|
20230713,090700,1462915,3645,3645,3645,3645,0
|
|
20230713,090600,1462915,3645,3650,3650,3645,2
|
|
20230713,090500,1455620,3650,3645,3650,3645,22
|
|
20230713,090400,1375380,3645,3650,3650,3645,12
|
|
20230713,090300,1331610,3645,3645,3645,3645,0
|
|
20230713,090200,1331610,3645,3640,3645,3640,204
|
|
20230713,090100,588870,3635,3635,3635,3635,0
|
|
20230713,090000,588870,3635,3635,3635,3635,162
|