649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194600,330782590,11640,11640,11640,11640,1684
|
|
20230714,194500,330782590,11640,11640,11640,11640,0
|
|
20230714,194400,330782590,11640,11640,11640,11640,0
|
|
20230714,194300,330782590,11640,11640,11640,11640,0
|
|
20230714,194200,330782590,11640,11640,11640,11640,0
|
|
20230714,194100,330782590,11640,11640,11640,11640,0
|
|
20230714,194000,330782590,11640,11640,11640,11640,0
|
|
20230714,193900,330782590,11640,11640,11640,11640,0
|
|
20230714,193800,330782590,11640,11640,11640,11640,0
|
|
20230714,193700,330782590,11640,11640,11640,11640,0
|
|
20230714,193600,330782590,11640,11640,11640,11640,0
|
|
20230714,193500,330782590,11640,11640,11640,11640,0
|
|
20230714,193400,330782590,11640,11640,11640,11640,0
|
|
20230714,193300,330782590,11640,11640,11640,11640,0
|
|
20230714,193200,330782590,11640,11640,11640,11640,0
|
|
20230714,193100,330782590,11640,11640,11640,11640,0
|
|
20230714,193000,330782590,11640,11640,11640,11640,0
|
|
20230714,192900,330782590,11640,11640,11640,11640,0
|
|
20230714,192800,330782590,11640,11640,11640,11640,0
|
|
20230714,192700,330782590,11640,11640,11640,11640,0
|
|
20230714,192600,330782590,11640,11640,11640,11640,0
|
|
20230714,192500,330782590,11640,11640,11640,11640,0
|
|
20230714,192400,330782590,11640,11640,11640,11640,0
|
|
20230714,192300,330782590,11640,11640,11640,11640,0
|
|
20230714,192200,330782590,11640,11640,11640,11640,0
|
|
20230714,192100,330782590,11640,11640,11640,11640,0
|
|
20230714,192000,330782590,11640,11640,11640,11640,0
|
|
20230714,191900,330782590,11640,11640,11640,11640,0
|
|
20230714,191800,330782590,11640,11640,11640,11640,0
|
|
20230714,191700,330782590,11640,11640,11640,11640,0
|
|
20230714,191600,330782590,11640,11640,11640,11640,1684
|
|
20230714,191500,330782590,11640,11640,11640,11640,0
|
|
20230714,191400,330782590,11640,11640,11640,11640,0
|
|
20230714,191300,330782590,11640,11640,11640,11640,0
|
|
20230714,191200,330782590,11640,11640,11640,11640,0
|
|
20230714,191100,330782590,11640,11640,11640,11640,0
|
|
20230714,191000,330782590,11640,11640,11640,11640,0
|
|
20230714,190900,330782590,11640,11640,11640,11640,0
|
|
20230714,190800,330782590,11640,11640,11640,11640,0
|
|
20230714,190700,330782590,11640,11640,11640,11640,0
|
|
20230714,190600,330782590,11640,11640,11640,11640,0
|
|
20230714,190500,330782590,11640,11640,11640,11640,0
|
|
20230714,190400,330782590,11640,11640,11640,11640,0
|
|
20230714,190300,330782590,11640,11640,11640,11640,0
|
|
20230714,190200,330782590,11640,11640,11640,11640,0
|
|
20230714,190100,330782590,11640,11640,11640,11640,0
|
|
20230714,190000,330782590,11640,11640,11640,11640,0
|
|
20230714,185900,330782590,11640,11640,11640,11640,0
|
|
20230714,185800,330782590,11640,11640,11640,11640,0
|
|
20230714,185700,330782590,11640,11640,11640,11640,0
|
|
20230714,185600,330782590,11640,11640,11640,11640,0
|
|
20230714,185500,330782590,11640,11640,11640,11640,0
|
|
20230714,185400,330782590,11640,11640,11640,11640,0
|
|
20230714,185300,330782590,11640,11640,11640,11640,0
|
|
20230714,185200,330782590,11640,11640,11640,11640,0
|
|
20230714,185100,330782590,11640,11640,11640,11640,0
|
|
20230714,185000,330782590,11640,11640,11640,11640,0
|
|
20230714,184900,330782590,11640,11640,11640,11640,0
|
|
20230714,184800,330782590,11640,11640,11640,11640,0
|
|
20230714,184700,330782590,11640,11640,11640,11640,0
|
|
20230714,184600,330782590,11640,11640,11640,11640,1684
|
|
20230714,184500,330782590,11640,11640,11640,11640,0
|
|
20230714,184400,330782590,11640,11640,11640,11640,0
|
|
20230714,184300,330782590,11640,11640,11640,11640,0
|
|
20230714,184200,330782590,11640,11640,11640,11640,0
|
|
20230714,184100,330782590,11640,11640,11640,11640,0
|
|
20230714,184000,330782590,11640,11640,11640,11640,0
|
|
20230714,183900,330782590,11640,11640,11640,11640,0
|
|
20230714,183800,330782590,11640,11640,11640,11640,0
|
|
20230714,183700,330782590,11640,11640,11640,11640,0
|
|
20230714,183600,330782590,11640,11640,11640,11640,0
|
|
20230714,183500,330782590,11640,11640,11640,11640,0
|
|
20230714,183400,330782590,11640,11640,11640,11640,0
|
|
20230714,183300,330782590,11640,11640,11640,11640,0
|
|
20230714,183200,330782590,11640,11640,11640,11640,0
|
|
20230714,183100,330782590,11640,11640,11640,11640,0
|
|
20230714,183000,330782590,11640,11640,11640,11640,0
|
|
20230714,182900,330782590,11640,11640,11640,11640,0
|
|
20230714,182800,330782590,11640,11640,11640,11640,0
|
|
20230714,182700,330782590,11640,11640,11640,11640,0
|
|
20230714,182600,330782590,11640,11640,11640,11640,0
|
|
20230714,182500,330782590,11640,11640,11640,11640,0
|
|
20230714,182400,330782590,11640,11640,11640,11640,0
|
|
20230714,182300,330782590,11640,11640,11640,11640,0
|
|
20230714,182200,330782590,11640,11640,11640,11640,0
|
|
20230714,182100,330782590,11640,11640,11640,11640,0
|
|
20230714,182000,330782590,11640,11640,11640,11640,0
|
|
20230714,181900,330782590,11640,11640,11640,11640,0
|
|
20230714,181800,330782590,11640,11640,11640,11640,0
|
|
20230714,181700,330782590,11640,11640,11640,11640,0
|
|
20230714,181600,330782590,11640,11640,11640,11640,1684
|
|
20230714,181500,330782590,11640,11640,11640,11640,0
|
|
20230714,181400,330782590,11640,11640,11640,11640,0
|
|
20230714,181300,330782590,11640,11640,11640,11640,0
|
|
20230714,181200,330782590,11640,11640,11640,11640,0
|
|
20230714,181100,330782590,11640,11640,11640,11640,0
|
|
20230714,181000,330782590,11640,11640,11640,11640,0
|
|
20230714,180900,330782590,11640,11640,11640,11640,0
|
|
20230714,180800,330782590,11640,11640,11640,11640,0
|
|
20230714,180700,330782590,11640,11640,11640,11640,0
|
|
20230714,180600,330782590,11640,11640,11640,11640,0
|
|
20230714,180500,330782590,11640,11640,11640,11640,0
|
|
20230714,180400,330782590,11640,11640,11640,11640,0
|
|
20230714,180300,330782590,11640,11640,11640,11640,0
|
|
20230714,180200,330782590,11640,11640,11640,11640,0
|
|
20230714,180100,330782590,11640,11640,11640,11640,0
|
|
20230714,180000,330782590,11640,11640,11640,11640,0
|
|
20230714,175900,330782590,11640,11640,11640,11640,0
|
|
20230714,175800,330782590,11640,11640,11640,11640,0
|
|
20230714,175700,330782590,11640,11640,11640,11640,0
|
|
20230714,175600,330782590,11640,11640,11640,11640,0
|
|
20230714,175500,330782590,11640,11640,11640,11640,0
|
|
20230714,175400,330782590,11640,11640,11640,11640,0
|
|
20230714,175300,330782590,11640,11640,11640,11640,0
|
|
20230714,175200,330782590,11640,11640,11640,11640,0
|
|
20230714,175100,330782590,11640,11640,11640,11640,0
|
|
20230714,175000,330782590,11640,11640,11640,11640,0
|
|
20230714,174900,330782590,11640,11640,11640,11640,0
|
|
20230714,174800,330782590,11640,11640,11640,11640,0
|
|
20230714,174700,330782590,11640,11640,11640,11640,0
|
|
20230714,174600,330782590,11640,11640,11640,11640,1684
|
|
20230714,174500,330782590,11640,11640,11640,11640,0
|
|
20230714,174400,330782590,11640,11640,11640,11640,0
|
|
20230714,174300,330782590,11640,11640,11640,11640,0
|
|
20230714,174200,330782590,11640,11640,11640,11640,0
|
|
20230714,174100,330782590,11640,11640,11640,11640,0
|
|
20230714,174000,330782590,11640,11640,11640,11640,0
|
|
20230714,173900,330782590,11640,11640,11640,11640,0
|
|
20230714,173800,330782590,11640,11640,11640,11640,0
|
|
20230714,173700,330782590,11640,11640,11640,11640,0
|
|
20230714,173600,330782590,11640,11640,11640,11640,0
|
|
20230714,173500,330782590,11640,11640,11640,11640,0
|
|
20230714,173400,330782590,11640,11640,11640,11640,0
|
|
20230714,173300,330782590,11640,11640,11640,11640,0
|
|
20230714,173200,330782590,11640,11640,11640,11640,0
|
|
20230714,173100,330782590,11640,11640,11640,11640,0
|
|
20230714,173000,330782590,11640,11640,11640,11640,0
|
|
20230714,172900,330782590,11640,11640,11640,11640,0
|
|
20230714,172800,330782590,11640,11640,11640,11640,0
|
|
20230714,172700,330782590,11640,11640,11640,11640,0
|
|
20230714,172600,330782590,11640,11640,11640,11640,0
|
|
20230714,172500,330782590,11640,11640,11640,11640,0
|
|
20230714,172400,330782590,11640,11640,11640,11640,0
|
|
20230714,172300,330782590,11640,11640,11640,11640,0
|
|
20230714,172200,330782590,11640,11640,11640,11640,0
|
|
20230714,172100,330782590,11640,11640,11640,11640,0
|
|
20230714,172000,330782590,11640,11640,11640,11640,0
|
|
20230714,171900,330782590,11640,11640,11640,11640,0
|
|
20230714,171800,330782590,11640,11640,11640,11640,0
|
|
20230714,171700,330782590,11640,11640,11640,11640,0
|
|
20230714,171600,330782590,11640,11640,11640,11640,1684
|
|
20230714,171500,330782590,11640,11640,11640,11640,0
|
|
20230714,171400,330782590,11640,11640,11640,11640,0
|
|
20230714,171300,330782590,11640,11640,11640,11640,0
|
|
20230714,171200,330782590,11640,11640,11640,11640,0
|
|
20230714,171100,330782590,11640,11640,11640,11640,0
|
|
20230714,171000,330782590,11640,11640,11640,11640,0
|
|
20230714,170900,330782590,11640,11640,11640,11640,0
|
|
20230714,170800,330782590,11640,11640,11640,11640,0
|
|
20230714,170700,330782590,11640,11640,11640,11640,0
|
|
20230714,170600,330782590,11640,11640,11640,11640,0
|
|
20230714,170500,330782590,11640,11640,11640,11640,0
|
|
20230714,170400,330782590,11640,11640,11640,11640,0
|
|
20230714,170300,330782590,11640,11640,11640,11640,0
|
|
20230714,170200,330782590,11640,11640,11640,11640,0
|
|
20230714,170100,330782590,11640,11640,11640,11640,0
|
|
20230714,170000,330782590,11640,11640,11640,11640,0
|
|
20230714,165900,330782590,11640,11640,11640,11640,0
|
|
20230714,165800,330782590,11640,11640,11640,11640,0
|
|
20230714,165700,330782590,11640,11640,11640,11640,0
|
|
20230714,165600,330782590,11640,11640,11640,11640,0
|
|
20230714,165500,330782590,11640,11640,11640,11640,0
|
|
20230714,165400,330782590,11640,11640,11640,11640,0
|
|
20230714,165300,330782590,11640,11640,11640,11640,0
|
|
20230714,165200,330782590,11640,11640,11640,11640,0
|
|
20230714,165100,330782590,11640,11640,11640,11640,0
|
|
20230714,165000,330782590,11640,11640,11640,11640,0
|
|
20230714,164900,330782590,11640,11640,11640,11640,0
|
|
20230714,164800,330782590,11640,11640,11640,11640,0
|
|
20230714,164700,330782590,11640,11640,11640,11640,0
|
|
20230714,164600,330782590,11640,11640,11640,11640,1684
|
|
20230714,164500,330782590,11640,11640,11640,11640,0
|
|
20230714,164400,330782590,11640,11640,11640,11640,0
|
|
20230714,164300,330782590,11640,11640,11640,11640,0
|
|
20230714,164200,330782590,11640,11640,11640,11640,0
|
|
20230714,164100,330782590,11640,11640,11640,11640,0
|
|
20230714,164000,330782590,11640,11640,11640,11640,0
|
|
20230714,163900,330782590,11640,11640,11640,11640,0
|
|
20230714,163800,330782590,11640,11640,11640,11640,0
|
|
20230714,163700,330782590,11640,11640,11640,11640,0
|
|
20230714,163600,330782590,11640,11640,11640,11640,0
|
|
20230714,163500,330782590,11640,11640,11640,11640,0
|
|
20230714,163400,330782590,11640,11640,11640,11640,0
|
|
20230714,163300,330782590,11640,11640,11640,11640,0
|
|
20230714,163200,330782590,11640,11640,11640,11640,0
|
|
20230714,163100,330782590,11640,11640,11640,11640,0
|
|
20230714,163000,330782590,11640,11640,11640,11640,0
|
|
20230714,162900,330782590,11640,11640,11640,11640,0
|
|
20230714,162800,330782590,11640,11640,11640,11640,0
|
|
20230714,162700,330782590,11640,11640,11640,11640,0
|
|
20230714,162600,330782590,11640,11640,11640,11640,0
|
|
20230714,162500,330782590,11640,11640,11640,11640,0
|
|
20230714,162400,330782590,11640,11640,11640,11640,0
|
|
20230714,162300,330782590,11640,11640,11640,11640,0
|
|
20230714,162200,330782590,11640,11640,11640,11640,0
|
|
20230714,162100,330782590,11640,11640,11640,11640,0
|
|
20230714,162000,330782590,11640,11640,11640,11640,0
|
|
20230714,161900,330782590,11640,11640,11640,11640,0
|
|
20230714,161800,330782590,11640,11640,11640,11640,0
|
|
20230714,161700,330782590,11640,11640,11640,11640,0
|
|
20230714,161600,330782590,11640,11640,11640,11640,1684
|
|
20230714,161500,330782590,11640,11640,11640,11640,0
|
|
20230714,161400,330782590,11640,11640,11640,11640,0
|
|
20230714,161300,330782590,11640,11640,11640,11640,0
|
|
20230714,161200,330782590,11640,11640,11640,11640,0
|
|
20230714,161100,330782590,11640,11640,11640,11640,0
|
|
20230714,161000,330782590,11640,11640,11640,11640,0
|
|
20230714,160900,330782590,11640,11640,11640,11640,0
|
|
20230714,160800,330782590,11640,11640,11640,11640,0
|
|
20230714,160700,330782590,11640,11640,11640,11640,0
|
|
20230714,160600,330782590,11640,11640,11640,11640,0
|
|
20230714,160500,330782590,11640,11640,11640,11640,0
|
|
20230714,160400,330782590,11640,11640,11640,11640,0
|
|
20230714,160300,330782590,11640,11640,11640,11640,0
|
|
20230714,160200,330782590,11640,11640,11640,11640,0
|
|
20230714,160100,330782590,11640,11640,11640,11640,0
|
|
20230714,160000,330782590,11640,11640,11640,11640,0
|
|
20230714,155900,330782590,11640,11640,11640,11640,0
|
|
20230714,155800,330782590,11640,11640,11640,11640,0
|
|
20230714,155700,330782590,11640,11640,11640,11640,0
|
|
20230714,155600,330782590,11640,11640,11640,11640,0
|
|
20230714,155500,330782590,11640,11640,11640,11640,0
|
|
20230714,155400,330782590,11640,11640,11640,11640,0
|
|
20230714,155300,330782590,11640,11640,11640,11640,0
|
|
20230714,155200,330782590,11640,11640,11640,11640,0
|
|
20230714,155100,330782590,11640,11640,11640,11640,0
|
|
20230714,155000,330782590,11640,11640,11640,11640,0
|
|
20230714,154900,330782590,11640,11640,11640,11640,0
|
|
20230714,154800,330782590,11640,11640,11640,11640,0
|
|
20230714,154700,330782590,11640,11640,11640,11640,0
|
|
20230714,154600,330782590,11640,11640,11640,11640,1684
|
|
20230714,154500,330782590,11640,11640,11640,11640,0
|
|
20230714,154400,330782590,11640,11640,11640,11640,0
|
|
20230714,154300,330782590,11640,11640,11640,11640,0
|
|
20230714,154200,330782590,11640,11640,11640,11640,0
|
|
20230714,154100,330782590,11640,11640,11640,11640,0
|
|
20230714,154000,330782590,11640,11640,11640,11640,0
|
|
20230714,153900,330782590,11640,11640,11640,11640,0
|
|
20230714,153800,330782590,11640,11640,11640,11640,0
|
|
20230714,153700,330782590,11640,11640,11640,11640,0
|
|
20230714,153600,330782590,11640,11640,11640,11640,0
|
|
20230714,153500,330782590,11640,11640,11640,11640,0
|
|
20230714,153400,330782590,11640,11640,11640,11640,0
|
|
20230714,153300,330782590,11640,11640,11640,11640,0
|
|
20230714,153200,330782590,11640,11640,11640,11640,0
|
|
20230714,153100,330782590,11640,11640,11640,11640,0
|
|
20230714,153000,330782590,11640,11640,11640,11640,1684
|
|
20230714,152900,311180830,11700,11700,11700,11700,0
|
|
20230714,152800,311180830,11700,11700,11700,11700,0
|
|
20230714,152700,311180830,11700,11700,11700,11700,0
|
|
20230714,152600,311180830,11700,11700,11700,11700,0
|
|
20230714,152500,311180830,11700,11700,11700,11700,0
|
|
20230714,152400,311180830,11700,11700,11700,11700,0
|
|
20230714,152300,311180830,11700,11700,11700,11700,0
|
|
20230714,152200,311180830,11700,11700,11700,11700,0
|
|
20230714,152100,311180830,11700,11700,11700,11700,0
|
|
20230714,152000,311180830,11700,11700,11700,11700,0
|
|
20230714,151900,311180830,11700,11700,11700,11700,0
|
|
20230714,151800,311180830,11700,11700,11700,11700,0
|
|
20230714,151700,311180830,11700,11710,11710,11700,6
|
|
20230714,151600,311110620,11710,11710,11710,11710,0
|
|
20230714,151500,311110620,11710,11710,11710,11710,0
|
|
20230714,151400,311110620,11710,11710,11710,11710,40
|
|
20230714,151300,310642220,11730,11730,11730,11730,0
|
|
20230714,151200,310642220,11730,11730,11730,11730,1
|
|
20230714,151100,310630490,11670,11670,11670,11670,0
|
|
20230714,151000,310630490,11670,11670,11670,11670,0
|
|
20230714,150900,310630490,11670,11670,11670,11670,0
|
|
20230714,150800,310630490,11670,11670,11670,11670,0
|
|
20230714,150700,310630490,11670,11670,11670,11670,10
|
|
20230714,150600,310513790,11720,11720,11720,11720,1
|
|
20230714,150500,310502070,11720,11730,11730,11720,16
|
|
20230714,150400,310314540,11730,11730,11730,11730,100
|
|
20230714,150300,309141540,11650,11650,11650,11650,0
|
|
20230714,150200,309141540,11650,11650,11650,11650,0
|
|
20230714,150100,309141540,11650,11650,11650,11650,0
|
|
20230714,150000,309141540,11650,11650,11650,11650,0
|
|
20230714,145900,309141540,11650,11650,11650,11650,0
|
|
20230714,145800,309141540,11650,11650,11650,11650,0
|
|
20230714,145700,309141540,11650,11650,11650,11650,0
|
|
20230714,145600,309141540,11650,11650,11650,11650,0
|
|
20230714,145500,309141540,11650,11650,11650,11650,0
|
|
20230714,145400,309141540,11650,11650,11650,11650,49
|
|
20230714,145300,308570690,11650,11650,11650,11650,839
|
|
20230714,145200,298796340,11650,11660,11660,11650,582
|
|
20230714,145100,292015470,11660,11670,11670,11660,40
|
|
20230714,145000,291549060,11660,11660,11660,11660,0
|
|
20230714,144900,291549060,11660,11660,11660,11660,1
|
|
20230714,144800,291537400,11660,11660,11660,11660,100
|
|
20230714,144700,290371400,11650,11700,11700,11650,1000
|
|
20230714,144600,278701100,11710,11710,11710,11710,3
|
|
20230714,144500,278665970,11700,11700,11700,11700,0
|
|
20230714,144400,278665970,11700,11710,11710,11700,6
|
|
20230714,144300,278595730,11720,11720,11720,11720,2
|
|
20230714,144200,278572290,11720,11720,11720,11720,3
|
|
20230714,144100,278537130,11720,11700,11720,11700,98
|
|
20230714,144000,277390470,11690,11690,11690,11690,50
|
|
20230714,143900,276805970,11690,11690,11690,11690,0
|
|
20230714,143800,276805970,11690,11690,11690,11690,0
|
|
20230714,143700,276805970,11690,11690,11690,11690,0
|
|
20230714,143600,276805970,11690,11690,11690,11690,0
|
|
20230714,143500,276805970,11690,11690,11690,11690,0
|
|
20230714,143400,276805970,11690,11690,11690,11690,0
|
|
20230714,143300,276805970,11690,11690,11690,11690,0
|
|
20230714,143200,276805970,11690,11690,11690,11690,0
|
|
20230714,143100,276805970,11690,11690,11690,11690,0
|
|
20230714,143000,276805970,11690,11690,11690,11690,0
|
|
20230714,142900,276805970,11690,11690,11690,11690,0
|
|
20230714,142800,276805970,11690,11700,11700,11690,23
|
|
20230714,142700,276537020,11720,11710,11720,11710,16
|
|
20230714,142600,276349580,11690,11690,11690,11690,0
|
|
20230714,142500,276349580,11690,11690,11690,11690,0
|
|
20230714,142400,276349580,11690,11690,11690,11690,0
|
|
20230714,142300,276349580,11690,11690,11690,11690,0
|
|
20230714,142200,276349580,11690,11690,11690,11690,0
|
|
20230714,142100,276349580,11690,11690,11690,11690,0
|
|
20230714,142000,276349580,11690,11690,11690,11690,0
|
|
20230714,141900,276349580,11690,11690,11690,11690,150
|
|
20230714,141800,274596080,11680,11680,11680,11680,0
|
|
20230714,141700,274596080,11680,11680,11680,11680,0
|
|
20230714,141600,274596080,11680,11680,11680,11680,0
|
|
20230714,141500,274596080,11680,11680,11680,11680,0
|
|
20230714,141400,274596080,11680,11680,11680,11680,0
|
|
20230714,141300,274596080,11680,11680,11680,11680,0
|
|
20230714,141200,274596080,11680,11680,11680,11680,140
|
|
20230714,141100,272960880,11740,11740,11740,11740,0
|
|
20230714,141000,272960880,11740,11720,11740,11720,13
|
|
20230714,140900,272808490,11690,11690,11690,11690,1000
|
|
20230714,140800,261118490,11720,11720,11720,11720,196
|
|
20230714,140700,258821370,11720,11700,11720,11690,1273
|
|
20230714,140600,243909620,11700,11700,11700,11700,104
|
|
20230714,140500,242692820,11700,11700,11700,11700,0
|
|
20230714,140400,242692820,11700,11710,11710,11700,120
|
|
20230714,140300,241288770,11710,11710,11710,11710,28
|
|
20230714,140200,240960890,11720,11720,11720,11720,2
|
|
20230714,140100,240937450,11700,11700,11700,11700,0
|
|
20230714,140000,240937450,11700,11700,11700,11700,0
|
|
20230714,135900,240937450,11700,11700,11700,11700,100
|
|
20230714,135800,239767450,11700,11700,11700,11700,196
|
|
20230714,135700,237474250,11700,11700,11700,11700,300
|
|
20230714,135600,233964250,11700,11700,11700,11700,157
|
|
20230714,135500,232127350,11700,11700,11700,11700,110
|
|
20230714,135400,230840350,11700,11700,11700,11700,100
|
|
20230714,135300,229670350,11700,11700,11700,11700,0
|
|
20230714,135200,229670350,11700,11700,11700,11700,150
|
|
20230714,135100,227915350,11710,11710,11710,11710,97
|
|
20230714,135000,226779480,11710,11710,11710,11710,0
|
|
20230714,134900,226779480,11710,11720,11720,11710,11
|
|
20230714,134800,226650660,11710,11720,11720,11710,17
|
|
20230714,134700,226451540,11730,11730,11730,11730,0
|
|
20230714,134600,226451540,11730,11730,11730,11730,0
|
|
20230714,134500,226451540,11730,11730,11730,11730,120
|
|
20230714,134400,225043940,11710,11710,11710,11710,0
|
|
20230714,134300,225043940,11710,11710,11710,11710,0
|
|
20230714,134200,225043940,11710,11710,11710,11710,0
|
|
20230714,134100,225043940,11710,11710,11710,11710,0
|
|
20230714,134000,225043940,11710,11710,11710,11710,165
|
|
20230714,133900,223111790,11710,11710,11710,11710,0
|
|
20230714,133800,223111790,11710,11710,11710,11710,0
|
|
20230714,133700,223111790,11710,11710,11710,11710,0
|
|
20230714,133600,223111790,11710,11710,11710,11710,103
|
|
20230714,133500,221905660,11710,11710,11710,11710,2
|
|
20230714,133400,221882240,11720,11720,11720,11720,420
|
|
20230714,133300,216959840,11720,11720,11720,11720,0
|
|
20230714,133200,216959840,11720,11720,11720,11720,0
|
|
20230714,133100,216959840,11720,11720,11720,11720,0
|
|
20230714,133000,216959840,11720,11720,11720,11720,0
|
|
20230714,132900,216959840,11720,11720,11720,11720,0
|
|
20230714,132800,216959840,11720,11720,11720,11720,215
|
|
20230714,132700,214440040,11720,11720,11720,11720,0
|
|
20230714,132600,214440040,11720,11720,11720,11720,0
|
|
20230714,132500,214440040,11720,11720,11720,11720,6
|
|
20230714,132400,214369720,11730,11730,11730,11730,0
|
|
20230714,132300,214369720,11730,11730,11730,11730,5
|
|
20230714,132200,214311070,11730,11730,11730,11730,5
|
|
20230714,132100,214252420,11730,11730,11730,11730,4
|
|
20230714,132000,214205500,11740,11740,11740,11740,1
|
|
20230714,131900,214193760,11700,11700,11700,11700,0
|
|
20230714,131800,214193760,11700,11710,11710,11700,140
|
|
20230714,131700,212555710,11720,11720,11720,11720,0
|
|
20230714,131600,212555710,11720,11720,11720,11720,6
|
|
20230714,131500,212485390,11720,11720,11720,11720,0
|
|
20230714,131400,212485390,11720,11720,11720,11720,0
|
|
20230714,131300,212485390,11720,11720,11720,11720,0
|
|
20230714,131200,212485390,11720,11720,11720,11720,0
|
|
20230714,131100,212485390,11720,11720,11720,11720,0
|
|
20230714,131000,212485390,11720,11720,11720,11720,10
|
|
20230714,130900,212368190,11720,11720,11720,11720,0
|
|
20230714,130800,212368190,11720,11720,11720,11720,85
|
|
20230714,130700,211371990,11730,11730,11730,11730,17
|
|
20230714,130600,211172580,11740,11740,11740,11740,0
|
|
20230714,130500,211172580,11740,11740,11740,11740,0
|
|
20230714,130400,211172580,11740,11740,11740,11740,0
|
|
20230714,130300,211172580,11740,11740,11740,11740,1
|
|
20230714,130200,211160840,11700,11700,11700,11700,0
|
|
20230714,130100,211160840,11700,11700,11700,11700,0
|
|
20230714,130000,211160840,11700,11700,11700,11700,0
|
|
20230714,125900,211160840,11700,11700,11700,11700,0
|
|
20230714,125800,211160840,11700,11700,11700,11700,0
|
|
20230714,125700,211160840,11700,11700,11700,11700,0
|
|
20230714,125600,211160840,11700,11700,11700,11700,0
|
|
20230714,125500,211160840,11700,11700,11710,11700,85
|
|
20230714,125400,210166330,11740,11740,11740,11740,53
|
|
20230714,125300,209544110,11740,11740,11740,11740,0
|
|
20230714,125200,209544110,11740,11740,11740,11740,0
|
|
20230714,125100,209544110,11740,11740,11740,11740,0
|
|
20230714,125000,209544110,11740,11740,11740,11740,0
|
|
20230714,124900,209544110,11740,11740,11740,11740,0
|
|
20230714,124800,209544110,11740,11740,11740,11740,0
|
|
20230714,124700,209544110,11740,11740,11740,11740,0
|
|
20230714,124600,209544110,11740,11740,11740,11740,0
|
|
20230714,124500,209544110,11740,11740,11740,11740,0
|
|
20230714,124400,209544110,11740,11740,11740,11740,1
|
|
20230714,124300,209532370,11740,11740,11740,11740,0
|
|
20230714,124200,209532370,11740,11740,11740,11740,1
|
|
20230714,124100,209520630,11740,11740,11740,11740,1
|
|
20230714,124000,209508890,11740,11740,11740,11740,0
|
|
20230714,123900,209508890,11740,11740,11740,11740,0
|
|
20230714,123800,209508890,11740,11740,11740,11740,0
|
|
20230714,123700,209508890,11740,11740,11740,11740,0
|
|
20230714,123600,209508890,11740,11740,11740,11740,0
|
|
20230714,123500,209508890,11740,11740,11740,11740,0
|
|
20230714,123400,209508890,11740,11720,11740,11720,100
|
|
20230714,123300,208334920,11700,11700,11700,11700,4
|
|
20230714,123200,208288120,11700,11700,11700,11700,0
|
|
20230714,123100,208288120,11700,11700,11700,11700,0
|
|
20230714,123000,208288120,11700,11700,11700,11700,0
|
|
20230714,122900,208288120,11700,11700,11700,11700,0
|
|
20230714,122800,208288120,11700,11700,11700,11700,0
|
|
20230714,122700,208288120,11700,11700,11700,11700,0
|
|
20230714,122600,208288120,11700,11700,11700,11700,0
|
|
20230714,122500,208288120,11700,11700,11700,11700,8
|
|
20230714,122400,208194520,11700,11700,11700,11700,526
|
|
20230714,122300,202040320,11700,11700,11700,11700,99
|
|
20230714,122200,200882020,11700,11700,11700,11700,79
|
|
20230714,122100,199957720,11710,11710,11710,11710,133
|
|
20230714,122000,198400290,11740,11740,11740,11740,0
|
|
20230714,121900,198400290,11740,11740,11740,11740,0
|
|
20230714,121800,198400290,11740,11740,11740,11740,21
|
|
20230714,121700,198153750,11740,11740,11740,11740,0
|
|
20230714,121600,198153750,11740,11740,11740,11740,10
|
|
20230714,121500,198036350,11740,11740,11740,11740,0
|
|
20230714,121400,198036350,11740,11740,11740,11740,0
|
|
20230714,121300,198036350,11740,11740,11740,11740,0
|
|
20230714,121200,198036350,11740,11740,11740,11740,0
|
|
20230714,121100,198036350,11740,11740,11740,11740,0
|
|
20230714,121000,198036350,11740,11740,11740,11740,0
|
|
20230714,120900,198036350,11740,11740,11740,11740,5
|
|
20230714,120800,197977650,11740,11740,11740,11740,160
|
|
20230714,120700,196099250,11740,11740,11740,11740,0
|
|
20230714,120600,196099250,11740,11740,11740,11740,0
|
|
20230714,120500,196099250,11740,11740,11740,11740,15
|
|
20230714,120400,195923150,11740,11740,11740,11740,169
|
|
20230714,120300,193939090,11730,11730,11730,11730,0
|
|
20230714,120200,193939090,11730,11730,11730,11730,0
|
|
20230714,120100,193939090,11730,11730,11730,11730,0
|
|
20230714,120000,193939090,11730,11730,11730,11730,11
|
|
20230714,115900,193810060,11730,11730,11730,11730,0
|
|
20230714,115800,193810060,11730,11730,11730,11730,11
|
|
20230714,115700,193681030,11730,11730,11730,11730,0
|
|
20230714,115600,193681030,11730,11730,11730,11730,10
|
|
20230714,115500,193563730,11740,11740,11740,11740,0
|
|
20230714,115400,193563730,11740,11730,11740,11730,21
|
|
20230714,115300,193317290,11730,11730,11730,11730,0
|
|
20230714,115200,193317290,11730,11730,11730,11730,10
|
|
20230714,115100,193199990,11730,11720,11730,11720,500
|
|
20230714,115000,187335780,11720,11700,11720,11700,26
|
|
20230714,114900,187031360,11700,11690,11700,11690,210
|
|
20230714,114800,184574660,11680,11680,11680,11680,0
|
|
20230714,114700,184574660,11680,11680,11680,11680,10
|
|
20230714,114600,184457860,11680,11680,11680,11680,0
|
|
20230714,114500,184457860,11680,11680,11680,11680,11
|
|
20230714,114400,184329380,11660,11660,11660,11660,98
|
|
20230714,114300,183186700,11660,11670,11670,11620,234
|
|
20230714,114200,180460760,11700,11700,11700,11700,50
|
|
20230714,114100,179875760,11700,11670,11700,11670,131
|
|
20230714,114000,178346060,11670,11700,11700,11670,60
|
|
20230714,113900,177645530,11700,11700,11700,11700,0
|
|
20230714,113800,177645530,11700,11700,11700,11700,11
|
|
20230714,113700,177516830,11700,11700,11700,11700,0
|
|
20230714,113600,177516830,11700,11690,11700,11680,83
|
|
20230714,113500,176547180,11690,11690,11700,11690,47
|
|
20230714,113400,175997740,11700,11690,11700,11690,136
|
|
20230714,113300,174407790,11690,11690,11690,11690,0
|
|
20230714,113200,174407790,11690,11690,11690,11690,10
|
|
20230714,113100,174290890,11690,11690,11690,11690,21
|
|
20230714,113000,174045400,11690,11690,11690,11690,0
|
|
20230714,112900,174045400,11690,11690,11690,11690,11
|
|
20230714,112800,173916810,11680,11680,11680,11680,20
|
|
20230714,112700,173683210,11690,11680,11690,11670,219
|
|
20230714,112600,171127040,11690,11690,11690,11690,8
|
|
20230714,112500,171033520,11690,11690,11690,11690,11
|
|
20230714,112400,170904930,11690,11690,11690,11690,0
|
|
20230714,112300,170904930,11690,11690,11690,11690,15
|
|
20230714,112200,170729580,11690,11690,11690,11690,11
|
|
20230714,112100,170600990,11680,11690,11690,11680,16
|
|
20230714,112000,170414090,11690,11690,11690,11690,160
|
|
20230714,111900,168543690,11690,11690,11690,11690,2
|
|
20230714,111800,168520310,11690,11690,11690,11690,11
|
|
20230714,111700,168391720,11700,11700,11700,11700,0
|
|
20230714,111600,168391720,11700,11700,11700,11700,10
|
|
20230714,111500,168274720,11680,11680,11680,11680,2
|
|
20230714,111400,168251360,11680,11680,11680,11680,28
|
|
20230714,111300,167924320,11680,11680,11680,11680,1
|
|
20230714,111200,167912640,11670,11670,11670,11670,230
|
|
20230714,111100,165228540,11670,11660,11670,11660,21
|
|
20230714,111000,164983510,11660,11660,11660,11660,0
|
|
20230714,110900,164983510,11660,11610,11660,11600,110
|
|
20230714,110800,163706840,11600,11670,11670,11600,735
|
|
20230714,110700,155171870,11600,11670,11740,11600,1312
|
|
20230714,110600,139915790,11670,11740,11740,11670,209
|
|
20230714,110500,137475990,11750,11690,11750,11680,552
|
|
20230714,110400,131024740,11770,11770,11770,11770,11
|
|
20230714,110300,130895270,11770,11770,11770,11770,0
|
|
20230714,110200,130895270,11770,11770,11770,11770,10
|
|
20230714,110100,130777570,11690,11700,11700,11690,35
|
|
20230714,110000,130368400,11770,11770,11770,11770,12
|
|
20230714,105900,130227160,11760,11760,11760,11760,0
|
|
20230714,105800,130227160,11760,11760,11760,11760,10
|
|
20230714,105700,130109560,11700,11700,11700,11700,3
|
|
20230714,105600,130074460,11770,11770,11770,11770,10
|
|
20230714,105500,129956760,11700,11810,11810,11700,511
|
|
20230714,105400,123976050,11800,11800,11800,11800,0
|
|
20230714,105300,123976050,11800,11810,11810,11800,20
|
|
20230714,105200,123739950,11810,11810,11810,11810,6
|
|
20230714,105100,123669090,11810,11810,11810,11810,11
|
|
20230714,105000,123539180,11810,11810,11810,11810,0
|
|
20230714,104900,123539180,11810,11810,11810,11810,10
|
|
20230714,104800,123421080,11810,11810,11810,11810,0
|
|
20230714,104700,123421080,11810,11810,11810,11810,11
|
|
20230714,104600,123291170,11810,11810,11810,11810,0
|
|
20230714,104500,123291170,11810,11810,11810,11810,10
|
|
20230714,104400,123173070,11810,11810,11810,11810,13
|
|
20230714,104300,123019540,11810,11810,11810,11810,0
|
|
20230714,104200,123019540,11810,11810,11810,11810,10
|
|
20230714,104100,122901440,11810,11810,11810,11810,0
|
|
20230714,104000,122901440,11810,11810,11810,11810,12
|
|
20230714,103900,122759720,11810,11810,11810,11810,0
|
|
20230714,103800,122759720,11810,11810,11810,11810,11
|
|
20230714,103700,122629810,11820,11810,11820,11810,20
|
|
20230714,103600,122393440,11820,11820,11820,11820,10
|
|
20230714,103500,122275240,11820,11820,11820,11820,11
|
|
20230714,103400,122145220,11730,11820,11820,11730,101
|
|
20230714,103300,120960400,11820,11820,11820,11820,10
|
|
20230714,103200,120842200,11800,11800,11800,11800,50
|
|
20230714,103100,120252200,11810,11810,11810,11810,11
|
|
20230714,103000,120122290,11810,11810,11810,11810,0
|
|
20230714,102900,120122290,11810,11700,11810,11690,78
|
|
20230714,102800,119208920,11670,11750,11750,11670,320
|
|
20230714,102700,115464160,11820,11780,11820,11780,51
|
|
20230714,102600,114862940,11810,11810,11810,11810,10
|
|
20230714,102500,114744840,11810,11810,11810,11810,7
|
|
20230714,102400,114662170,11820,11820,11820,11820,11
|
|
20230714,102300,114532150,11790,11820,11820,11790,75
|
|
20230714,102200,113647870,11830,11830,11830,11830,12
|
|
20230714,102100,113505910,11800,11740,11800,11740,2733
|
|
20230714,102000,81418110,11740,11740,11740,11740,15
|
|
20230714,101900,81242010,11710,11720,11720,11710,100
|
|
20230714,101800,80070080,11740,11740,11740,11740,93
|
|
20230714,101700,78978260,11740,11740,11740,11740,10
|
|
20230714,101600,78860860,11740,11740,11740,11740,0
|
|
20230714,101500,78860860,11740,11740,11740,11740,11
|
|
20230714,101400,78731720,11740,11740,11740,11740,6
|
|
20230714,101300,78661280,11740,11740,11740,11740,10
|
|
20230714,101200,78543880,11740,11740,11740,11740,130
|
|
20230714,101100,77017680,11740,11740,11740,11740,12
|
|
20230714,101000,76876800,11740,11740,11740,11740,0
|
|
20230714,100900,76876800,11740,11740,11740,11740,11
|
|
20230714,100800,76747660,11740,11740,11740,11740,12
|
|
20230714,100700,76606780,11740,11740,11740,11740,0
|
|
20230714,100600,76606780,11740,11740,11740,11740,10
|
|
20230714,100500,76489380,11740,11740,11740,11740,0
|
|
20230714,100400,76489380,11740,11720,11740,11710,87
|
|
20230714,100300,75470020,11720,11720,11720,11720,1
|
|
20230714,100200,75458300,11720,11720,11720,11720,10
|
|
20230714,100100,75341100,11720,11740,11740,11720,58
|
|
20230714,100000,74660340,11740,11740,11740,11740,111
|
|
20230714,095900,73357200,11740,11740,11740,11740,15
|
|
20230714,095800,73181100,11740,11740,11740,11740,100
|
|
20230714,095700,72007100,11740,11740,11740,11740,110
|
|
20230714,095600,70715700,11720,11750,11750,11720,602
|
|
20230714,095500,63654190,11790,11800,11800,11790,319
|
|
20230714,095400,59893070,11800,11800,11800,11800,20
|
|
20230714,095300,59657070,11800,11800,11800,11800,10
|
|
20230714,095200,59539070,11800,11800,11800,11800,30
|
|
20230714,095100,59185070,11800,11800,11800,11800,11
|
|
20230714,095000,59055270,11800,11800,11800,11800,391
|
|
20230714,094900,54441470,11820,11820,11820,11820,10
|
|
20230714,094800,54323270,11800,11800,11800,11800,568
|
|
20230714,094700,47620870,11800,11800,11800,11800,0
|
|
20230714,094600,47620870,11800,11800,11800,11800,10
|
|
20230714,094500,47502870,11790,11790,11790,11790,0
|
|
20230714,094400,47502870,11790,11790,11790,11790,11
|
|
20230714,094300,47373180,11800,11800,11800,11800,0
|
|
20230714,094200,47373180,11800,11730,11800,11730,53
|
|
20230714,094100,46750790,11730,11770,11770,11730,90
|
|
20230714,094000,45693480,11790,11790,11790,11790,118
|
|
20230714,093900,44302260,11800,11770,11800,11770,113
|
|
20230714,093800,42969110,11780,11780,11780,11780,54
|
|
20230714,093700,42332990,11780,11810,11810,11780,765
|
|
20230714,093600,33310670,11820,11820,11820,11820,1
|
|
20230714,093500,33298850,11830,11830,11830,11830,10
|
|
20230714,093400,33180550,11830,11830,11830,11830,1
|
|
20230714,093300,33168720,11830,11830,11830,11830,10
|
|
20230714,093200,33050420,11830,11830,11830,11830,23
|
|
20230714,093100,32778330,11830,11830,11830,11830,46
|
|
20230714,093000,32234150,11830,11830,11830,11830,304
|
|
20230714,092900,28637830,11800,11830,11830,11800,229
|
|
20230714,092800,25934990,11830,11830,11830,11830,11
|
|
20230714,092700,25804860,11810,11830,11830,11810,402
|
|
20230714,092600,21052520,11850,11840,11850,11840,24
|
|
20230714,092500,20768260,11850,11850,11850,11850,5
|
|
20230714,092400,20709010,11860,11860,11860,11860,19
|
|
20230714,092300,20483670,11860,11860,11860,11860,28
|
|
20230714,092200,20151590,11940,11940,11940,11940,10
|
|
20230714,092100,20032190,11950,11890,11950,11830,211
|
|
20230714,092000,17531070,11970,11970,11970,11970,0
|
|
20230714,091900,17531070,11970,11970,11970,11970,12
|
|
20230714,091800,17387430,11970,11970,11970,11970,1
|
|
20230714,091700,17375460,11980,11980,11980,11980,11
|
|
20230714,091600,17243680,11910,11910,11910,11910,15
|
|
20230714,091500,17065030,11910,11840,11910,11840,111
|
|
20230714,091400,15750020,11880,11890,11890,11880,164
|
|
20230714,091300,13801640,11890,11890,11890,11890,61
|
|
20230714,091200,13076350,11890,11890,11890,11890,12
|
|
20230714,091100,12933670,11880,11880,11880,11880,1
|
|
20230714,091000,12921790,11890,11890,11890,11890,10
|
|
20230714,090900,12802890,11890,11890,11890,11890,1
|
|
20230714,090800,12791000,11890,11890,11890,11890,16
|
|
20230714,090700,12600760,11890,11910,11910,11890,282
|
|
20230714,090600,9246640,12000,12000,12000,12000,10
|
|
20230714,090500,9126640,11910,11900,11910,11900,130
|
|
20230714,090400,7579340,11890,11890,11890,11890,334
|
|
20230714,090300,3608080,11890,11890,11890,11890,10
|
|
20230714,090200,3489180,11860,11900,11900,11860,35
|
|
20230714,090100,3073580,11910,11930,12000,11910,107
|
|
20230714,090000,1798430,11930,11910,11930,11910,151
|