647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194400,331863170,3635,3635,3635,3635,787
|
|
20230714,194300,331863170,3635,3635,3635,3635,0
|
|
20230714,194200,331863170,3635,3635,3635,3635,0
|
|
20230714,194100,331863170,3635,3635,3635,3635,0
|
|
20230714,194000,331863170,3635,3635,3635,3635,0
|
|
20230714,193900,331863170,3635,3635,3635,3635,0
|
|
20230714,193800,331863170,3635,3635,3635,3635,0
|
|
20230714,193700,331863170,3635,3635,3635,3635,0
|
|
20230714,193600,331863170,3635,3635,3635,3635,0
|
|
20230714,193500,331863170,3635,3635,3635,3635,0
|
|
20230714,193400,331863170,3635,3635,3635,3635,0
|
|
20230714,193300,331863170,3635,3635,3635,3635,0
|
|
20230714,193200,331863170,3635,3635,3635,3635,0
|
|
20230714,193100,331863170,3635,3635,3635,3635,0
|
|
20230714,193000,331863170,3635,3635,3635,3635,0
|
|
20230714,192900,331863170,3635,3635,3635,3635,0
|
|
20230714,192800,331863170,3635,3635,3635,3635,0
|
|
20230714,192700,331863170,3635,3635,3635,3635,0
|
|
20230714,192600,331863170,3635,3635,3635,3635,0
|
|
20230714,192500,331863170,3635,3635,3635,3635,0
|
|
20230714,192400,331863170,3635,3635,3635,3635,0
|
|
20230714,192300,331863170,3635,3635,3635,3635,0
|
|
20230714,192200,331863170,3635,3635,3635,3635,0
|
|
20230714,192100,331863170,3635,3635,3635,3635,0
|
|
20230714,192000,331863170,3635,3635,3635,3635,0
|
|
20230714,191900,331863170,3635,3635,3635,3635,0
|
|
20230714,191800,331863170,3635,3635,3635,3635,0
|
|
20230714,191700,331863170,3635,3635,3635,3635,0
|
|
20230714,191600,331863170,3635,3635,3635,3635,0
|
|
20230714,191500,331863170,3635,3635,3635,3635,0
|
|
20230714,191400,331863170,3635,3635,3635,3635,787
|
|
20230714,191300,331863170,3635,3635,3635,3635,0
|
|
20230714,191200,331863170,3635,3635,3635,3635,0
|
|
20230714,191100,331863170,3635,3635,3635,3635,0
|
|
20230714,191000,331863170,3635,3635,3635,3635,0
|
|
20230714,190900,331863170,3635,3635,3635,3635,0
|
|
20230714,190800,331863170,3635,3635,3635,3635,0
|
|
20230714,190700,331863170,3635,3635,3635,3635,0
|
|
20230714,190600,331863170,3635,3635,3635,3635,0
|
|
20230714,190500,331863170,3635,3635,3635,3635,0
|
|
20230714,190400,331863170,3635,3635,3635,3635,0
|
|
20230714,190300,331863170,3635,3635,3635,3635,0
|
|
20230714,190200,331863170,3635,3635,3635,3635,0
|
|
20230714,190100,331863170,3635,3635,3635,3635,0
|
|
20230714,190000,331863170,3635,3635,3635,3635,0
|
|
20230714,185900,331863170,3635,3635,3635,3635,0
|
|
20230714,185800,331863170,3635,3635,3635,3635,0
|
|
20230714,185700,331863170,3635,3635,3635,3635,0
|
|
20230714,185600,331863170,3635,3635,3635,3635,0
|
|
20230714,185500,331863170,3635,3635,3635,3635,0
|
|
20230714,185400,331863170,3635,3635,3635,3635,0
|
|
20230714,185300,331863170,3635,3635,3635,3635,0
|
|
20230714,185200,331863170,3635,3635,3635,3635,0
|
|
20230714,185100,331863170,3635,3635,3635,3635,0
|
|
20230714,185000,331863170,3635,3635,3635,3635,0
|
|
20230714,184900,331863170,3635,3635,3635,3635,0
|
|
20230714,184800,331863170,3635,3635,3635,3635,0
|
|
20230714,184700,331863170,3635,3635,3635,3635,0
|
|
20230714,184600,331863170,3635,3635,3635,3635,0
|
|
20230714,184500,331863170,3635,3635,3635,3635,0
|
|
20230714,184400,331863170,3635,3635,3635,3635,787
|
|
20230714,184300,331863170,3635,3635,3635,3635,0
|
|
20230714,184200,331863170,3635,3635,3635,3635,0
|
|
20230714,184100,331863170,3635,3635,3635,3635,0
|
|
20230714,184000,331863170,3635,3635,3635,3635,0
|
|
20230714,183900,331863170,3635,3635,3635,3635,0
|
|
20230714,183800,331863170,3635,3635,3635,3635,0
|
|
20230714,183700,331863170,3635,3635,3635,3635,0
|
|
20230714,183600,331863170,3635,3635,3635,3635,0
|
|
20230714,183500,331863170,3635,3635,3635,3635,0
|
|
20230714,183400,331863170,3635,3635,3635,3635,0
|
|
20230714,183300,331863170,3635,3635,3635,3635,0
|
|
20230714,183200,331863170,3635,3635,3635,3635,0
|
|
20230714,183100,331863170,3635,3635,3635,3635,0
|
|
20230714,183000,331863170,3635,3635,3635,3635,0
|
|
20230714,182900,331863170,3635,3635,3635,3635,0
|
|
20230714,182800,331863170,3635,3635,3635,3635,0
|
|
20230714,182700,331863170,3635,3635,3635,3635,0
|
|
20230714,182600,331863170,3635,3635,3635,3635,0
|
|
20230714,182500,331863170,3635,3635,3635,3635,0
|
|
20230714,182400,331863170,3635,3635,3635,3635,0
|
|
20230714,182300,331863170,3635,3635,3635,3635,0
|
|
20230714,182200,331863170,3635,3635,3635,3635,0
|
|
20230714,182100,331863170,3635,3635,3635,3635,0
|
|
20230714,182000,331863170,3635,3635,3635,3635,0
|
|
20230714,181900,331863170,3635,3635,3635,3635,0
|
|
20230714,181800,331863170,3635,3635,3635,3635,0
|
|
20230714,181700,331863170,3635,3635,3635,3635,0
|
|
20230714,181600,331863170,3635,3635,3635,3635,0
|
|
20230714,181500,331863170,3635,3635,3635,3635,0
|
|
20230714,181400,331863170,3635,3635,3635,3635,787
|
|
20230714,181300,331863170,3635,3635,3635,3635,0
|
|
20230714,181200,331863170,3635,3635,3635,3635,0
|
|
20230714,181100,331863170,3635,3635,3635,3635,0
|
|
20230714,181000,331863170,3635,3635,3635,3635,0
|
|
20230714,180900,331863170,3635,3635,3635,3635,0
|
|
20230714,180800,331863170,3635,3635,3635,3635,0
|
|
20230714,180700,331863170,3635,3635,3635,3635,0
|
|
20230714,180600,331863170,3635,3635,3635,3635,0
|
|
20230714,180500,331863170,3635,3635,3635,3635,0
|
|
20230714,180400,331863170,3635,3635,3635,3635,0
|
|
20230714,180300,331863170,3635,3635,3635,3635,0
|
|
20230714,180200,331863170,3635,3635,3635,3635,0
|
|
20230714,180100,331863170,3635,3635,3635,3635,0
|
|
20230714,180000,331863170,3635,3635,3635,3635,0
|
|
20230714,175900,331863170,3635,3635,3635,3635,0
|
|
20230714,175800,331863170,3635,3635,3635,3635,0
|
|
20230714,175700,331863170,3635,3635,3635,3635,0
|
|
20230714,175600,331863170,3635,3635,3635,3635,0
|
|
20230714,175500,331863170,3635,3635,3635,3635,0
|
|
20230714,175400,331863170,3635,3635,3635,3635,0
|
|
20230714,175300,331863170,3635,3635,3635,3635,0
|
|
20230714,175200,331863170,3635,3635,3635,3635,0
|
|
20230714,175100,331863170,3635,3635,3635,3635,0
|
|
20230714,175000,331863170,3635,3635,3635,3635,0
|
|
20230714,174900,331863170,3635,3635,3635,3635,0
|
|
20230714,174800,331863170,3635,3635,3635,3635,0
|
|
20230714,174700,331863170,3635,3635,3635,3635,0
|
|
20230714,174600,331863170,3635,3635,3635,3635,0
|
|
20230714,174500,331863170,3635,3635,3635,3635,0
|
|
20230714,174400,331863170,3635,3635,3635,3635,787
|
|
20230714,174300,331863170,3635,3635,3635,3635,0
|
|
20230714,174200,331863170,3635,3635,3635,3635,0
|
|
20230714,174100,331863170,3635,3635,3635,3635,0
|
|
20230714,174000,331863170,3635,3635,3635,3635,0
|
|
20230714,173900,331863170,3635,3635,3635,3635,0
|
|
20230714,173800,331863170,3635,3635,3635,3635,0
|
|
20230714,173700,331863170,3635,3635,3635,3635,0
|
|
20230714,173600,331863170,3635,3635,3635,3635,0
|
|
20230714,173500,331863170,3635,3635,3635,3635,0
|
|
20230714,173400,331863170,3635,3635,3635,3635,0
|
|
20230714,173300,331863170,3635,3635,3635,3635,0
|
|
20230714,173200,331863170,3635,3635,3635,3635,0
|
|
20230714,173100,331863170,3635,3635,3635,3635,0
|
|
20230714,173000,331863170,3635,3635,3635,3635,0
|
|
20230714,172900,331863170,3635,3635,3635,3635,0
|
|
20230714,172800,331863170,3635,3635,3635,3635,0
|
|
20230714,172700,331863170,3635,3635,3635,3635,0
|
|
20230714,172600,331863170,3635,3635,3635,3635,0
|
|
20230714,172500,331863170,3635,3635,3635,3635,0
|
|
20230714,172400,331863170,3635,3635,3635,3635,0
|
|
20230714,172300,331863170,3635,3635,3635,3635,0
|
|
20230714,172200,331863170,3635,3635,3635,3635,0
|
|
20230714,172100,331863170,3635,3635,3635,3635,0
|
|
20230714,172000,331863170,3635,3635,3635,3635,0
|
|
20230714,171900,331863170,3635,3635,3635,3635,0
|
|
20230714,171800,331863170,3635,3635,3635,3635,0
|
|
20230714,171700,331863170,3635,3635,3635,3635,0
|
|
20230714,171600,331863170,3635,3635,3635,3635,0
|
|
20230714,171500,331863170,3635,3635,3635,3635,0
|
|
20230714,171400,331863170,3635,3635,3635,3635,787
|
|
20230714,171300,331863170,3635,3635,3635,3635,0
|
|
20230714,171200,331863170,3635,3635,3635,3635,0
|
|
20230714,171100,331863170,3635,3635,3635,3635,0
|
|
20230714,171000,331863170,3635,3635,3635,3635,0
|
|
20230714,170900,331863170,3635,3635,3635,3635,0
|
|
20230714,170800,331863170,3635,3635,3635,3635,0
|
|
20230714,170700,331863170,3635,3635,3635,3635,0
|
|
20230714,170600,331863170,3635,3635,3635,3635,0
|
|
20230714,170500,331863170,3635,3635,3635,3635,0
|
|
20230714,170400,331863170,3635,3635,3635,3635,0
|
|
20230714,170300,331863170,3635,3635,3635,3635,0
|
|
20230714,170200,331863170,3635,3635,3635,3635,0
|
|
20230714,170100,331863170,3635,3635,3635,3635,0
|
|
20230714,170000,331863170,3635,3635,3635,3635,0
|
|
20230714,165900,331863170,3635,3635,3635,3635,0
|
|
20230714,165800,331863170,3635,3635,3635,3635,0
|
|
20230714,165700,331863170,3635,3635,3635,3635,0
|
|
20230714,165600,331863170,3635,3635,3635,3635,0
|
|
20230714,165500,331863170,3635,3635,3635,3635,0
|
|
20230714,165400,331863170,3635,3635,3635,3635,0
|
|
20230714,165300,331863170,3635,3635,3635,3635,0
|
|
20230714,165200,331863170,3635,3635,3635,3635,0
|
|
20230714,165100,331863170,3635,3635,3635,3635,0
|
|
20230714,165000,331863170,3635,3635,3635,3635,0
|
|
20230714,164900,331863170,3635,3635,3635,3635,0
|
|
20230714,164800,331863170,3635,3635,3635,3635,0
|
|
20230714,164700,331863170,3635,3635,3635,3635,0
|
|
20230714,164600,331863170,3635,3635,3635,3635,0
|
|
20230714,164500,331863170,3635,3635,3635,3635,0
|
|
20230714,164400,331863170,3635,3635,3635,3635,787
|
|
20230714,164300,331863170,3635,3635,3635,3635,0
|
|
20230714,164200,331863170,3635,3635,3635,3635,0
|
|
20230714,164100,331863170,3635,3635,3635,3635,0
|
|
20230714,164000,331863170,3635,3635,3635,3635,0
|
|
20230714,163900,331863170,3635,3635,3635,3635,0
|
|
20230714,163800,331863170,3635,3635,3635,3635,0
|
|
20230714,163700,331863170,3635,3635,3635,3635,0
|
|
20230714,163600,331863170,3635,3635,3635,3635,0
|
|
20230714,163500,331863170,3635,3635,3635,3635,0
|
|
20230714,163400,331863170,3635,3635,3635,3635,0
|
|
20230714,163300,331863170,3635,3635,3635,3635,0
|
|
20230714,163200,331863170,3635,3635,3635,3635,0
|
|
20230714,163100,331863170,3635,3635,3635,3635,0
|
|
20230714,163000,331863170,3635,3635,3635,3635,0
|
|
20230714,162900,331863170,3635,3635,3635,3635,0
|
|
20230714,162800,331863170,3635,3635,3635,3635,0
|
|
20230714,162700,331863170,3635,3635,3635,3635,0
|
|
20230714,162600,331863170,3635,3635,3635,3635,0
|
|
20230714,162500,331863170,3635,3635,3635,3635,0
|
|
20230714,162400,331863170,3635,3635,3635,3635,0
|
|
20230714,162300,331863170,3635,3635,3635,3635,0
|
|
20230714,162200,331863170,3635,3635,3635,3635,0
|
|
20230714,162100,331863170,3635,3635,3635,3635,0
|
|
20230714,162000,331863170,3635,3635,3635,3635,0
|
|
20230714,161900,331863170,3635,3635,3635,3635,0
|
|
20230714,161800,331863170,3635,3635,3635,3635,0
|
|
20230714,161700,331863170,3635,3635,3635,3635,0
|
|
20230714,161600,331863170,3635,3635,3635,3635,0
|
|
20230714,161500,331863170,3635,3635,3635,3635,0
|
|
20230714,161400,331863170,3635,3635,3635,3635,787
|
|
20230714,161300,331863170,3635,3635,3635,3635,0
|
|
20230714,161200,331863170,3635,3635,3635,3635,0
|
|
20230714,161100,331863170,3635,3635,3635,3635,0
|
|
20230714,161000,331863170,3635,3635,3635,3635,0
|
|
20230714,160900,331863170,3635,3635,3635,3635,0
|
|
20230714,160800,331863170,3635,3635,3635,3635,0
|
|
20230714,160700,331863170,3635,3635,3635,3635,0
|
|
20230714,160600,331863170,3635,3635,3635,3635,0
|
|
20230714,160500,331863170,3635,3635,3635,3635,0
|
|
20230714,160400,331863170,3635,3635,3635,3635,0
|
|
20230714,160300,331863170,3635,3635,3635,3635,0
|
|
20230714,160200,331863170,3635,3635,3635,3635,0
|
|
20230714,160100,331863170,3635,3635,3635,3635,0
|
|
20230714,160000,331863170,3635,3635,3635,3635,0
|
|
20230714,155900,331863170,3635,3635,3635,3635,0
|
|
20230714,155800,331863170,3635,3635,3635,3635,0
|
|
20230714,155700,331863170,3635,3635,3635,3635,0
|
|
20230714,155600,331863170,3635,3635,3635,3635,0
|
|
20230714,155500,331863170,3635,3635,3635,3635,0
|
|
20230714,155400,331863170,3635,3635,3635,3635,0
|
|
20230714,155300,331863170,3635,3635,3635,3635,0
|
|
20230714,155200,331863170,3635,3635,3635,3635,0
|
|
20230714,155100,331863170,3635,3635,3635,3635,0
|
|
20230714,155000,331863170,3635,3635,3635,3635,0
|
|
20230714,154900,331863170,3635,3635,3635,3635,0
|
|
20230714,154800,331863170,3635,3635,3635,3635,0
|
|
20230714,154700,331863170,3635,3635,3635,3635,0
|
|
20230714,154600,331863170,3635,3635,3635,3635,0
|
|
20230714,154500,331863170,3635,3635,3635,3635,0
|
|
20230714,154400,331863170,3635,3635,3635,3635,787
|
|
20230714,154300,331863170,3635,3635,3635,3635,0
|
|
20230714,154200,331863170,3635,3635,3635,3635,0
|
|
20230714,154100,331863170,3635,3635,3635,3635,0
|
|
20230714,154000,331863170,3635,3635,3635,3635,0
|
|
20230714,153900,331863170,3635,3635,3635,3635,0
|
|
20230714,153800,331863170,3635,3635,3635,3635,0
|
|
20230714,153700,331863170,3635,3635,3635,3635,0
|
|
20230714,153600,331863170,3635,3635,3635,3635,0
|
|
20230714,153500,331863170,3635,3635,3635,3635,0
|
|
20230714,153400,331863170,3635,3635,3635,3635,0
|
|
20230714,153300,331863170,3635,3635,3635,3635,0
|
|
20230714,153200,331863170,3635,3635,3635,3635,0
|
|
20230714,153100,331863170,3635,3635,3635,3635,0
|
|
20230714,153000,331863170,3635,3635,3635,3635,787
|
|
20230714,152900,329002425,3630,3630,3630,3630,0
|
|
20230714,152800,329002425,3630,3630,3630,3630,0
|
|
20230714,152700,329002425,3630,3630,3630,3630,0
|
|
20230714,152600,329002425,3630,3630,3630,3630,0
|
|
20230714,152500,329002425,3630,3630,3630,3630,0
|
|
20230714,152400,329002425,3630,3630,3630,3630,0
|
|
20230714,152300,329002425,3630,3630,3630,3630,0
|
|
20230714,152200,329002425,3630,3630,3630,3630,0
|
|
20230714,152100,329002425,3630,3630,3630,3630,0
|
|
20230714,152000,329002425,3630,3630,3630,3630,0
|
|
20230714,151900,329002425,3630,3630,3630,3630,51
|
|
20230714,151800,328817295,3625,3625,3625,3625,49
|
|
20230714,151700,328639670,3625,3625,3625,3625,99
|
|
20230714,151600,328280795,3625,3625,3625,3625,682
|
|
20230714,151500,325808545,3625,3630,3630,3625,56
|
|
20230714,151400,325605520,3630,3625,3630,3625,103
|
|
20230714,151300,325231920,3625,3625,3630,3625,92
|
|
20230714,151200,324898180,3625,3625,3630,3625,278
|
|
20230714,151100,323890205,3625,3625,3625,3625,85
|
|
20230714,151000,323582080,3625,3625,3625,3625,104
|
|
20230714,150900,323205080,3625,3625,3630,3625,228
|
|
20230714,150800,322378090,3625,3625,3630,3625,896
|
|
20230714,150700,319129385,3625,3625,3625,3625,68
|
|
20230714,150600,318882885,3625,3625,3625,3620,454
|
|
20230714,150500,317237300,3620,3625,3625,3620,126
|
|
20230714,150400,316780955,3620,3620,3625,3620,180
|
|
20230714,150300,316129105,3620,3620,3620,3620,75
|
|
20230714,150200,315857605,3620,3620,3620,3620,479
|
|
20230714,150100,314123625,3620,3620,3630,3620,155
|
|
20230714,150000,313562235,3620,3620,3625,3620,145
|
|
20230714,145900,313037060,3620,3625,3630,3620,144
|
|
20230714,145800,312515000,3625,3625,3625,3625,97
|
|
20230714,145700,312163375,3625,3625,3625,3625,82
|
|
20230714,145600,311866125,3625,3620,3630,3620,193
|
|
20230714,145500,311166420,3620,3620,3625,3620,107
|
|
20230714,145400,310779030,3620,3620,3625,3620,200
|
|
20230714,145300,310054415,3620,3620,3620,3620,51
|
|
20230714,145200,309869795,3620,3620,3620,3620,95
|
|
20230714,145100,309525895,3625,3620,3635,3620,825
|
|
20230714,145000,306534685,3625,3620,3625,3620,197
|
|
20230714,144900,305820950,3620,3620,3620,3620,103
|
|
20230714,144800,305448090,3620,3620,3625,3620,80
|
|
20230714,144700,305158485,3630,3620,3630,3620,132
|
|
20230714,144600,304680235,3620,3620,3630,3620,153
|
|
20230714,144500,304125990,3635,3615,3635,3615,4242
|
|
20230714,144400,288731090,3615,3615,3615,3615,76
|
|
20230714,144300,288456350,3615,3615,3615,3615,112
|
|
20230714,144200,288051470,3615,3615,3615,3615,80
|
|
20230714,144100,287762270,3615,3615,3615,3615,95
|
|
20230714,144000,287418845,3615,3615,3615,3615,104
|
|
20230714,143900,287042885,3615,3620,3620,3615,202
|
|
20230714,143800,286312035,3615,3615,3615,3615,93
|
|
20230714,143700,285975840,3615,3615,3615,3615,96
|
|
20230714,143600,285628800,3615,3615,3615,3615,83
|
|
20230714,143500,285328755,3615,3615,3620,3615,354
|
|
20230714,143400,284048340,3620,3615,3620,3615,1277
|
|
20230714,143300,279430985,3615,3615,3615,3615,94
|
|
20230714,143200,279091175,3615,3615,3620,3615,111
|
|
20230714,143100,278689880,3625,3620,3625,3615,2424
|
|
20230714,143000,269914500,3620,3620,3625,3620,143
|
|
20230714,142900,269396610,3620,3625,3625,3620,476
|
|
20230714,142800,267671585,3625,3615,3625,3615,3953
|
|
20230714,142700,253359030,3615,3620,3620,3615,124
|
|
20230714,142600,252910530,3615,3615,3615,3615,117
|
|
20230714,142500,252487575,3615,3615,3620,3615,96
|
|
20230714,142400,252140310,3615,3615,3615,3615,83
|
|
20230714,142300,251840265,3615,3615,3615,3615,120
|
|
20230714,142200,251406465,3615,3615,3615,3615,76
|
|
20230714,142100,251131725,3615,3615,3615,3615,91
|
|
20230714,142000,250802760,3615,3615,3620,3615,189
|
|
20230714,141900,250119140,3620,3620,3625,3615,1039
|
|
20230714,141800,246357805,3620,3620,3620,3620,78
|
|
20230714,141700,246075445,3620,3620,3625,3620,171
|
|
20230714,141600,245456200,3620,3620,3620,3620,75
|
|
20230714,141500,245184700,3625,3620,3625,3620,278
|
|
20230714,141400,244177290,3620,3620,3620,3620,23
|
|
20230714,141300,244094030,3620,3620,3620,3620,17
|
|
20230714,141200,244032490,3620,3620,3620,3620,33
|
|
20230714,141100,243913030,3620,3620,3625,3620,91
|
|
20230714,141000,243583375,3620,3620,3620,3620,17
|
|
20230714,140900,243521835,3620,3620,3620,3620,24
|
|
20230714,140800,243434955,3620,3620,3620,3620,28
|
|
20230714,140700,243333595,3620,3620,3620,3620,39
|
|
20230714,140600,243192415,3625,3620,3625,3620,62
|
|
20230714,140500,242967710,3620,3625,3625,3620,82
|
|
20230714,140400,242670495,3620,3620,3620,3620,0
|
|
20230714,140300,242670495,3620,3620,3620,3620,23
|
|
20230714,140200,242587235,3625,3615,3625,3615,305
|
|
20230714,140100,241482895,3615,3615,3615,3615,7
|
|
20230714,140000,241457590,3620,3620,3620,3620,621
|
|
20230714,135900,239209570,3620,3620,3620,3620,580
|
|
20230714,135800,237109970,3620,3620,3620,3620,15
|
|
20230714,135700,237055670,3620,3620,3620,3620,0
|
|
20230714,135600,237055670,3620,3620,3625,3620,88
|
|
20230714,135500,236736740,3625,3625,3625,3625,0
|
|
20230714,135400,236736740,3625,3620,3625,3620,757
|
|
20230714,135300,233996115,3625,3625,3625,3625,2
|
|
20230714,135200,233988865,3625,3620,3625,3620,165
|
|
20230714,135100,233391315,3625,3625,3625,3625,2
|
|
20230714,135000,233384065,3620,3620,3620,3620,14
|
|
20230714,134900,233333385,3620,3620,3620,3620,7
|
|
20230714,134800,233308045,3620,3620,3620,3620,7
|
|
20230714,134700,233282705,3620,3620,3620,3620,7
|
|
20230714,134600,233257365,3625,3625,3625,3620,33
|
|
20230714,134500,233137780,3625,3620,3625,3620,13
|
|
20230714,134400,233090690,3620,3625,3630,3620,380
|
|
20230714,134300,231712880,3625,3625,3625,3625,17
|
|
20230714,134200,231651255,3625,3625,3625,3625,2
|
|
20230714,134100,231644005,3625,3625,3625,3625,21
|
|
20230714,134000,231567880,3625,3625,3625,3625,318
|
|
20230714,133900,230415130,3625,3625,3625,3625,10
|
|
20230714,133800,230378880,3625,3625,3630,3625,492
|
|
20230714,133700,228594950,3625,3625,3625,3625,10
|
|
20230714,133600,228558700,3625,3625,3625,3625,18
|
|
20230714,133500,228493450,3625,3625,3625,3625,14
|
|
20230714,133400,228442700,3625,3625,3625,3625,3
|
|
20230714,133300,228431825,3625,3625,3630,3625,231
|
|
20230714,133200,227593980,3625,3625,3630,3625,73
|
|
20230714,133100,227329315,3625,3620,3625,3620,39
|
|
20230714,133000,227188005,3625,3625,3625,3625,93
|
|
20230714,132900,226850880,3620,3620,3625,3620,146
|
|
20230714,132800,226322130,3615,3615,3615,3615,0
|
|
20230714,132700,226322130,3615,3615,3615,3615,14
|
|
20230714,132600,226271520,3620,3620,3620,3620,167
|
|
20230714,132500,225666980,3615,3615,3615,3615,14
|
|
20230714,132400,225616370,3620,3620,3625,3620,975
|
|
20230714,132300,222086075,3620,3625,3625,3620,236
|
|
20230714,132200,221230610,3625,3620,3625,3620,19
|
|
20230714,132100,221161805,3625,3625,3625,3625,0
|
|
20230714,132000,221161805,3625,3620,3625,3620,234
|
|
20230714,131900,220313590,3620,3620,3620,3620,0
|
|
20230714,131800,220313590,3620,3620,3620,3620,8
|
|
20230714,131700,220284630,3625,3625,3625,3625,2
|
|
20230714,131600,220277380,3625,3620,3625,3620,210
|
|
20230714,131500,219516165,3625,3625,3625,3625,32
|
|
20230714,131400,219400165,3625,3625,3625,3620,142
|
|
20230714,131300,218885450,3625,3625,3625,3625,12
|
|
20230714,131200,218841950,3625,3625,3625,3620,38
|
|
20230714,131100,218704240,3625,3620,3625,3620,43
|
|
20230714,131000,218548520,3620,3625,3625,3620,12
|
|
20230714,130900,218505060,3625,3620,3625,3620,215
|
|
20230714,130800,217726555,3615,3615,3615,3615,27
|
|
20230714,130700,217628950,3615,3615,3615,3615,0
|
|
20230714,130600,217628950,3615,3620,3620,3615,142
|
|
20230714,130500,217114950,3615,3615,3615,3615,14
|
|
20230714,130400,217064340,3615,3615,3615,3615,7
|
|
20230714,130300,217039035,3620,3615,3620,3615,151
|
|
20230714,130200,216492450,3615,3615,3615,3615,7
|
|
20230714,130100,216467145,3620,3615,3620,3615,277
|
|
20230714,130000,215464445,3615,3615,3615,3615,7
|
|
20230714,125900,215439140,3615,3615,3615,3615,7
|
|
20230714,125800,215413835,3615,3615,3615,3615,7
|
|
20230714,125700,215388530,3615,3620,3620,3615,8
|
|
20230714,125600,215359605,3615,3620,3620,3615,13
|
|
20230714,125500,215312580,3620,3615,3620,3615,65
|
|
20230714,125400,215077355,3615,3615,3615,3615,0
|
|
20230714,125300,215077355,3615,3615,3620,3615,1171
|
|
20230714,125200,210843405,3620,3620,3620,3620,1
|
|
20230714,125100,210839785,3615,3620,3620,3615,8
|
|
20230714,125000,210810860,3615,3615,3615,3615,0
|
|
20230714,124900,210810860,3615,3620,3620,3615,21
|
|
20230714,124800,210734880,3620,3620,3620,3615,13
|
|
20230714,124700,210687855,3615,3625,3625,3615,249
|
|
20230714,124600,209786460,3625,3620,3625,3620,652
|
|
20230714,124500,207425495,3620,3620,3620,3620,7
|
|
20230714,124400,207400155,3620,3620,3620,3620,8
|
|
20230714,124300,207371195,3620,3625,3625,3620,8
|
|
20230714,124200,207342230,3620,3620,3620,3620,7
|
|
20230714,124100,207316890,3620,3620,3620,3620,14
|
|
20230714,124000,207266210,3620,3620,3620,3620,7
|
|
20230714,123900,207240870,3630,3625,3630,3625,453
|
|
20230714,123800,205598275,3630,3625,3630,3625,732
|
|
20230714,123700,202944345,3625,3625,3625,3625,0
|
|
20230714,123600,202944345,3625,3625,3625,3625,178
|
|
20230714,123500,202299095,3630,3630,3630,3630,0
|
|
20230714,123400,202299095,3630,3625,3630,3625,59
|
|
20230714,123300,202084995,3625,3625,3625,3625,0
|
|
20230714,123200,202084995,3625,3625,3625,3625,38
|
|
20230714,123100,201947245,3625,3625,3625,3625,0
|
|
20230714,123000,201947245,3625,3625,3625,3625,7
|
|
20230714,122900,201921870,3630,3625,3630,3625,257
|
|
20230714,122800,200989925,3625,3625,3625,3625,22
|
|
20230714,122700,200910175,3625,3625,3625,3625,8
|
|
20230714,122600,200881175,3625,3625,3625,3625,0
|
|
20230714,122500,200881175,3625,3625,3625,3625,21
|
|
20230714,122400,200805050,3625,3625,3625,3625,0
|
|
20230714,122300,200805050,3625,3625,3630,3625,170
|
|
20230714,122200,200188485,3625,3625,3625,3625,227
|
|
20230714,122100,199365610,3625,3620,3625,3615,228
|
|
20230714,122000,198539475,3620,3620,3620,3620,0
|
|
20230714,121900,198539475,3620,3620,3620,3620,0
|
|
20230714,121800,198539475,3620,3620,3620,3620,17
|
|
20230714,121700,198477935,3620,3620,3625,3620,172
|
|
20230714,121600,197854865,3625,3625,3625,3625,0
|
|
20230714,121500,197854865,3625,3625,3625,3625,0
|
|
20230714,121400,197854865,3625,3620,3625,3620,145
|
|
20230714,121300,197329635,3625,3620,3625,3620,955
|
|
20230714,121200,193871730,3615,3615,3615,3615,7
|
|
20230714,121100,193846425,3615,3620,3620,3615,9
|
|
20230714,121000,193813880,3620,3620,3620,3615,213
|
|
20230714,120900,193042855,3615,3615,3615,3615,15
|
|
20230714,120800,192988630,3615,3615,3615,3615,36
|
|
20230714,120700,192858490,3615,3615,3615,3615,7
|
|
20230714,120600,192833185,3615,3615,3615,3615,8
|
|
20230714,120500,192804265,3615,3615,3615,3615,7
|
|
20230714,120400,192778960,3615,3615,3615,3615,7
|
|
20230714,120300,192753655,3615,3620,3620,3615,256
|
|
20230714,120200,191826970,3615,3615,3615,3615,7
|
|
20230714,120100,191801665,3615,3615,3615,3615,7
|
|
20230714,120000,191776360,3615,3615,3615,3615,67
|
|
20230714,115900,191534155,3615,3615,3615,3615,57
|
|
20230714,115800,191328100,3615,3615,3615,3615,34
|
|
20230714,115700,191205190,3615,3615,3615,3615,25
|
|
20230714,115600,191114815,3615,3620,3620,3615,203
|
|
20230714,115500,190380305,3615,3615,3615,3615,26
|
|
20230714,115400,190286315,3615,3615,3615,3615,66
|
|
20230714,115300,190047725,3615,3620,3620,3615,19
|
|
20230714,115200,189979035,3615,3615,3620,3615,243
|
|
20230714,115100,189099735,3615,3615,3615,3615,34
|
|
20230714,115000,188976825,3620,3615,3620,3615,79
|
|
20230714,114900,188691015,3615,3615,3620,3615,109
|
|
20230714,114800,188296770,3615,3615,3620,3615,235
|
|
20230714,114700,187446200,3615,3615,3615,3615,154
|
|
20230714,114600,186889490,3615,3615,3615,3615,28
|
|
20230714,114500,186788270,3615,3615,3615,3615,61
|
|
20230714,114400,186567755,3615,3615,3615,3615,28
|
|
20230714,114300,186466535,3615,3615,3615,3615,58
|
|
20230714,114200,186256865,3615,3615,3615,3615,12
|
|
20230714,114100,186213485,3615,3615,3615,3615,79
|
|
20230714,114000,185927900,3615,3615,3615,3615,32
|
|
20230714,113900,185812220,3615,3615,3620,3615,154
|
|
20230714,113800,185254955,3615,3615,3615,3615,50
|
|
20230714,113700,185074205,3615,3615,3615,3615,37
|
|
20230714,113600,184940450,3615,3615,3615,3615,33
|
|
20230714,113500,184821155,3615,3615,3620,3615,87
|
|
20230714,113400,184506420,3615,3615,3615,3615,51
|
|
20230714,113300,184322055,3615,3615,3615,3615,29
|
|
20230714,113200,184217220,3615,3615,3615,3615,31
|
|
20230714,113100,184105155,3620,3615,3620,3615,97
|
|
20230714,113000,183754255,3615,3615,3615,3615,62
|
|
20230714,112900,183530125,3615,3615,3615,3615,28
|
|
20230714,112800,183428905,3615,3615,3620,3615,38
|
|
20230714,112700,183291525,3615,3615,3615,3615,43
|
|
20230714,112600,183136080,3615,3615,3615,3615,56
|
|
20230714,112500,182933640,3620,3615,3620,3615,88
|
|
20230714,112400,182615225,3615,3615,3615,3615,19
|
|
20230714,112300,182546540,3615,3615,3620,3615,76
|
|
20230714,112200,182271775,3615,3620,3620,3615,30
|
|
20230714,112100,182163305,3620,3615,3620,3615,105
|
|
20230714,112000,181783245,3615,3615,3615,3615,56
|
|
20230714,111900,181580805,3615,3615,3620,3615,68
|
|
20230714,111800,181334895,3620,3615,3620,3615,79
|
|
20230714,111700,181049085,3625,3615,3625,3615,190
|
|
20230714,111600,180361185,3615,3615,3620,3615,209
|
|
20230714,111500,179604775,3615,3620,3620,3615,191
|
|
20230714,111400,178913555,3620,3620,3620,3620,38
|
|
20230714,111300,178775995,3620,3625,3625,3620,37
|
|
20230714,111200,178642000,3625,3615,3630,3615,398
|
|
20230714,111100,177199615,3615,3625,3625,3615,621
|
|
20230714,111000,174950485,3625,3625,3630,3625,375
|
|
20230714,110900,173590700,3620,3615,3625,3615,736
|
|
20230714,110800,170925845,3615,3615,3615,3615,43
|
|
20230714,110700,170770400,3615,3615,3620,3615,55
|
|
20230714,110600,170571550,3615,3615,3620,3615,163
|
|
20230714,110500,169981635,3615,3620,3620,3615,51
|
|
20230714,110400,169797255,3615,3615,3620,3615,88
|
|
20230714,110300,169478905,3615,3615,3615,3615,28
|
|
20230714,110200,169377685,3615,3615,3620,3615,416
|
|
20230714,110100,167873460,3615,3615,3625,3615,1162
|
|
20230714,110000,163671760,3610,3610,3610,3610,280
|
|
20230714,105900,162660960,3610,3610,3615,3610,93
|
|
20230714,105800,162325005,3610,3610,3610,3610,30
|
|
20230714,105700,162216705,3610,3610,3610,3610,62
|
|
20230714,105600,161992885,3610,3610,3615,3610,35
|
|
20230714,105500,161866510,3610,3610,3615,3610,245
|
|
20230714,105400,160981560,3605,3605,3605,3605,58
|
|
20230714,105300,160772470,3605,3605,3610,3605,55
|
|
20230714,105200,160574185,3605,3605,3610,3605,602
|
|
20230714,105100,158401100,3605,3605,3605,3605,29
|
|
20230714,105000,158296555,3605,3605,3610,3605,475
|
|
20230714,104900,156582125,3605,3605,3610,3605,120
|
|
20230714,104800,156149185,3605,3605,3605,3605,27
|
|
20230714,104700,156051850,3605,3605,3605,3605,16
|
|
20230714,104600,155994170,3605,3605,3605,3605,65
|
|
20230714,104500,155759845,3615,3615,3615,3610,345
|
|
20230714,104400,154513195,3615,3615,3615,3615,45
|
|
20230714,104300,154350520,3615,3615,3615,3615,35
|
|
20230714,104200,154223995,3615,3615,3615,3615,52
|
|
20230714,104100,154036015,3615,3615,3620,3615,55
|
|
20230714,104000,153837165,3615,3615,3625,3615,68
|
|
20230714,103900,153590950,3615,3615,3625,3615,135
|
|
20230714,103800,153102340,3625,3615,3625,3615,114
|
|
20230714,103700,152689420,3615,3615,3625,3615,108
|
|
20230714,103600,152298220,3615,3620,3625,3615,125
|
|
20230714,103500,151845570,3615,3620,3625,3615,82
|
|
20230714,103400,151548845,3620,3615,3620,3615,155
|
|
20230714,103300,150988065,3610,3610,3620,3610,68
|
|
20230714,103200,150742250,3620,3615,3620,3610,166
|
|
20230714,103100,150142200,3610,3610,3615,3610,97
|
|
20230714,103000,149791805,3610,3610,3615,3610,171
|
|
20230714,102900,149174030,3615,3610,3615,3610,74
|
|
20230714,102800,148906665,3610,3610,3610,3610,188
|
|
20230714,102700,148227985,3610,3610,3615,3610,295
|
|
20230714,102600,147161810,3610,3610,3610,3610,24
|
|
20230714,102500,147075170,3610,3610,3615,3610,68
|
|
20230714,102400,146829615,3610,3610,3610,3610,38
|
|
20230714,102300,146692435,3610,3605,3610,3605,107
|
|
20230714,102200,146306440,3605,3605,3610,3600,100
|
|
20230714,102100,145945615,3600,3600,3610,3600,158
|
|
20230714,102000,145376215,3600,3600,3600,3600,48
|
|
20230714,101900,145203415,3600,3600,3605,3600,125
|
|
20230714,101800,144752975,3600,3600,3600,3600,46
|
|
20230714,101700,144587375,3600,3605,3610,3600,866
|
|
20230714,101600,141464835,3605,3605,3605,3605,40
|
|
20230714,101500,141320635,3605,3605,3605,3605,118
|
|
20230714,101400,140895245,3605,3605,3605,3605,38
|
|
20230714,101300,140758255,3610,3605,3610,3605,168
|
|
20230714,101200,140152115,3605,3605,3605,3605,43
|
|
20230714,101100,139997100,3605,3605,3605,3605,7
|
|
20230714,101000,139971865,3605,3605,3605,3605,59
|
|
20230714,100900,139759170,3605,3610,3610,3605,270
|
|
20230714,100800,138784615,3610,3610,3610,3610,46
|
|
20230714,100700,138618555,3610,3605,3615,3605,463
|
|
20230714,100600,136947190,3605,3605,3605,3605,66
|
|
20230714,100500,136709260,3605,3605,3610,3605,703
|
|
20230714,100400,134174335,3605,3610,3610,3605,25
|
|
20230714,100300,134084205,3605,3605,3605,3605,100
|
|
20230714,100200,133723705,3605,3605,3610,3605,67
|
|
20230714,100100,133482145,3605,3605,3610,3605,141
|
|
20230714,100000,132973500,3605,3605,3605,3605,39
|
|
20230714,095900,132832905,3605,3605,3605,3605,29
|
|
20230714,095800,132728360,3605,3605,3610,3605,113
|
|
20230714,095700,132320760,3605,3605,3605,3605,44
|
|
20230714,095600,132162140,3605,3610,3625,3605,1265
|
|
20230714,095500,127593670,3605,3605,3610,3605,516
|
|
20230714,095400,125733390,3605,3605,3605,3605,147
|
|
20230714,095300,125203455,3605,3605,3605,3605,21
|
|
20230714,095200,125127750,3605,3605,3605,3605,59
|
|
20230714,095100,124915055,3605,3600,3605,3600,269
|
|
20230714,095000,123945495,3600,3600,3600,3600,34
|
|
20230714,094900,123823095,3600,3600,3600,3600,50
|
|
20230714,094800,123643095,3600,3600,3610,3600,205
|
|
20230714,094700,122903510,3600,3605,3610,3600,407
|
|
20230714,094600,121435965,3610,3600,3610,3600,2277
|
|
20230714,094500,113237230,3595,3595,3600,3595,466
|
|
20230714,094400,111560025,3595,3600,3600,3595,5055
|
|
20230714,094300,93362965,3600,3610,3610,3600,3198
|
|
20230714,094200,81828195,3610,3615,3620,3610,391
|
|
20230714,094100,80414505,3615,3610,3620,3605,551
|
|
20230714,094000,78424375,3605,3620,3620,3605,10336
|
|
20230714,093900,41047715,3620,3620,3625,3620,54
|
|
20230714,093800,40852225,3620,3625,3635,3620,2475
|
|
20230714,093700,31878720,3625,3630,3635,3625,119
|
|
20230714,093600,31446485,3635,3625,3635,3625,222
|
|
20230714,093500,30641225,3630,3625,3630,3625,8
|
|
20230714,093400,30612200,3625,3630,3630,3625,69
|
|
20230714,093300,30361975,3630,3625,3635,3625,238
|
|
20230714,093200,29497970,3625,3625,3625,3625,57
|
|
20230714,093100,29291345,3625,3625,3630,3625,46
|
|
20230714,093000,29124580,3625,3625,3625,3625,30
|
|
20230714,092900,29015830,3625,3625,3640,3625,718
|
|
20230714,092800,26409100,3625,3625,3625,3625,61
|
|
20230714,092700,26187975,3625,3625,3630,3625,97
|
|
20230714,092600,25836120,3625,3630,3630,3625,907
|
|
20230714,092500,22545790,3630,3630,3630,3630,79
|
|
20230714,092400,22259020,3630,3630,3630,3630,27
|
|
20230714,092300,22161010,3630,3635,3635,3630,46
|
|
20230714,092200,21994025,3635,3630,3635,3630,89
|
|
20230714,092100,21670700,3630,3630,3630,3630,50
|
|
20230714,092000,21489200,3630,3625,3635,3625,855
|
|
20230714,091900,18382660,3625,3630,3630,3625,1285
|
|
20230714,091800,13719270,3630,3630,3630,3630,97
|
|
20230714,091700,13367160,3635,3630,3635,3630,9
|
|
20230714,091600,13334485,3635,3630,3635,3630,108
|
|
20230714,091500,12942215,3630,3630,3630,3625,172
|
|
20230714,091400,12318090,3630,3630,3630,3630,62
|
|
20230714,091300,12093030,3630,3625,3630,3625,199
|
|
20230714,091200,11370855,3625,3625,3625,3625,56
|
|
20230714,091100,11167855,3625,3625,3625,3625,63
|
|
20230714,091000,10939480,3625,3630,3630,3625,1015
|
|
20230714,090900,7255940,3630,3630,3630,3630,114
|
|
20230714,090800,6842120,3630,3630,3630,3630,19
|
|
20230714,090700,6773150,3630,3630,3630,3630,68
|
|
20230714,090600,6526310,3630,3625,3635,3625,675
|
|
20230714,090500,4075870,3625,3625,3625,3625,77
|
|
20230714,090400,3796745,3625,3625,3625,3625,13
|
|
20230714,090300,3749620,3625,3625,3625,3625,113
|
|
20230714,090200,3339995,3625,3630,3630,3625,664
|
|
20230714,090100,930145,3630,3630,3635,3630,29
|
|
20230714,090000,824870,3630,3630,3650,3630,227
|