652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194900,859496340,3130,3130,3130,3130,4286
|
|
20230713,194800,859496340,3130,3130,3130,3130,0
|
|
20230713,194700,859496340,3130,3130,3130,3130,0
|
|
20230713,194600,859496340,3130,3130,3130,3130,0
|
|
20230713,194500,859496340,3130,3130,3130,3130,0
|
|
20230713,194400,859496340,3130,3130,3130,3130,0
|
|
20230713,194300,859496340,3130,3130,3130,3130,0
|
|
20230713,194200,859496340,3130,3130,3130,3130,0
|
|
20230713,194100,859496340,3130,3130,3130,3130,0
|
|
20230713,194000,859496340,3130,3130,3130,3130,0
|
|
20230713,193900,859496340,3130,3130,3130,3130,0
|
|
20230713,193800,859496340,3130,3130,3130,3130,0
|
|
20230713,193700,859496340,3130,3130,3130,3130,0
|
|
20230713,193600,859496340,3130,3130,3130,3130,0
|
|
20230713,193500,859496340,3130,3130,3130,3130,0
|
|
20230713,193400,859496340,3130,3130,3130,3130,0
|
|
20230713,193300,859496340,3130,3130,3130,3130,0
|
|
20230713,193200,859496340,3130,3130,3130,3130,0
|
|
20230713,193100,859496340,3130,3130,3130,3130,0
|
|
20230713,193000,859496340,3130,3130,3130,3130,0
|
|
20230713,192900,859496340,3130,3130,3130,3130,0
|
|
20230713,192800,859496340,3130,3130,3130,3130,0
|
|
20230713,192700,859496340,3130,3130,3130,3130,0
|
|
20230713,192600,859496340,3130,3130,3130,3130,0
|
|
20230713,192500,859496340,3130,3130,3130,3130,0
|
|
20230713,192400,859496340,3130,3130,3130,3130,0
|
|
20230713,192300,859496340,3130,3130,3130,3130,0
|
|
20230713,192200,859496340,3130,3130,3130,3130,0
|
|
20230713,192100,859496340,3130,3130,3130,3130,0
|
|
20230713,192000,859496340,3130,3130,3130,3130,0
|
|
20230713,191900,859496340,3130,3130,3130,3130,4286
|
|
20230713,191800,859496340,3130,3130,3130,3130,0
|
|
20230713,191700,859496340,3130,3130,3130,3130,0
|
|
20230713,191600,859496340,3130,3130,3130,3130,0
|
|
20230713,191500,859496340,3130,3130,3130,3130,0
|
|
20230713,191400,859496340,3130,3130,3130,3130,0
|
|
20230713,191300,859496340,3130,3130,3130,3130,0
|
|
20230713,191200,859496340,3130,3130,3130,3130,0
|
|
20230713,191100,859496340,3130,3130,3130,3130,0
|
|
20230713,191000,859496340,3130,3130,3130,3130,0
|
|
20230713,190900,859496340,3130,3130,3130,3130,0
|
|
20230713,190800,859496340,3130,3130,3130,3130,0
|
|
20230713,190700,859496340,3130,3130,3130,3130,0
|
|
20230713,190600,859496340,3130,3130,3130,3130,0
|
|
20230713,190500,859496340,3130,3130,3130,3130,0
|
|
20230713,190400,859496340,3130,3130,3130,3130,0
|
|
20230713,190300,859496340,3130,3130,3130,3130,0
|
|
20230713,190200,859496340,3130,3130,3130,3130,0
|
|
20230713,190100,859496340,3130,3130,3130,3130,0
|
|
20230713,190000,859496340,3130,3130,3130,3130,0
|
|
20230713,185900,859496340,3130,3130,3130,3130,0
|
|
20230713,185800,859496340,3130,3130,3130,3130,0
|
|
20230713,185700,859496340,3130,3130,3130,3130,0
|
|
20230713,185600,859496340,3130,3130,3130,3130,0
|
|
20230713,185500,859496340,3130,3130,3130,3130,0
|
|
20230713,185400,859496340,3130,3130,3130,3130,0
|
|
20230713,185300,859496340,3130,3130,3130,3130,0
|
|
20230713,185200,859496340,3130,3130,3130,3130,0
|
|
20230713,185100,859496340,3130,3130,3130,3130,0
|
|
20230713,185000,859496340,3130,3130,3130,3130,0
|
|
20230713,184900,859496340,3130,3130,3130,3130,4286
|
|
20230713,184800,859496340,3130,3130,3130,3130,0
|
|
20230713,184700,859496340,3130,3130,3130,3130,0
|
|
20230713,184600,859496340,3130,3130,3130,3130,0
|
|
20230713,184500,859496340,3130,3130,3130,3130,0
|
|
20230713,184400,859496340,3130,3130,3130,3130,0
|
|
20230713,184300,859496340,3130,3130,3130,3130,0
|
|
20230713,184200,859496340,3130,3130,3130,3130,0
|
|
20230713,184100,859496340,3130,3130,3130,3130,0
|
|
20230713,184000,859496340,3130,3130,3130,3130,0
|
|
20230713,183900,859496340,3130,3130,3130,3130,0
|
|
20230713,183800,859496340,3130,3130,3130,3130,0
|
|
20230713,183700,859496340,3130,3130,3130,3130,0
|
|
20230713,183600,859496340,3130,3130,3130,3130,0
|
|
20230713,183500,859496340,3130,3130,3130,3130,0
|
|
20230713,183400,859496340,3130,3130,3130,3130,0
|
|
20230713,183300,859496340,3130,3130,3130,3130,0
|
|
20230713,183200,859496340,3130,3130,3130,3130,0
|
|
20230713,183100,859496340,3130,3130,3130,3130,0
|
|
20230713,183000,859496340,3130,3130,3130,3130,0
|
|
20230713,182900,859496340,3130,3130,3130,3130,0
|
|
20230713,182800,859496340,3130,3130,3130,3130,0
|
|
20230713,182700,859496340,3130,3130,3130,3130,0
|
|
20230713,182600,859496340,3130,3130,3130,3130,0
|
|
20230713,182500,859496340,3130,3130,3130,3130,0
|
|
20230713,182400,859496340,3130,3130,3130,3130,0
|
|
20230713,182300,859496340,3130,3130,3130,3130,0
|
|
20230713,182200,859496340,3130,3130,3130,3130,0
|
|
20230713,182100,859496340,3130,3130,3130,3130,0
|
|
20230713,182000,859496340,3130,3130,3130,3130,0
|
|
20230713,181900,859496340,3130,3130,3130,3130,4286
|
|
20230713,181800,859496340,3130,3130,3130,3130,0
|
|
20230713,181700,859496340,3130,3130,3130,3130,0
|
|
20230713,181600,859496340,3130,3130,3130,3130,0
|
|
20230713,181500,859496340,3130,3130,3130,3130,0
|
|
20230713,181400,859496340,3130,3130,3130,3130,0
|
|
20230713,181300,859496340,3130,3130,3130,3130,0
|
|
20230713,181200,859496340,3130,3130,3130,3130,0
|
|
20230713,181100,859496340,3130,3130,3130,3130,0
|
|
20230713,181000,859496340,3130,3130,3130,3130,0
|
|
20230713,180900,859496340,3130,3130,3130,3130,0
|
|
20230713,180800,859496340,3130,3130,3130,3130,0
|
|
20230713,180700,859496340,3130,3130,3130,3130,0
|
|
20230713,180600,859496340,3130,3130,3130,3130,0
|
|
20230713,180500,859496340,3130,3130,3130,3130,0
|
|
20230713,180400,859496340,3130,3130,3130,3130,0
|
|
20230713,180300,859496340,3130,3130,3130,3130,0
|
|
20230713,180200,859496340,3130,3130,3130,3130,0
|
|
20230713,180100,859496340,3130,3130,3130,3130,0
|
|
20230713,180000,859496340,3130,3130,3130,3130,0
|
|
20230713,175900,859496340,3130,3130,3130,3130,0
|
|
20230713,175800,859496340,3130,3130,3130,3130,0
|
|
20230713,175700,859496340,3130,3130,3130,3130,0
|
|
20230713,175600,859496340,3130,3130,3130,3130,0
|
|
20230713,175500,859496340,3130,3130,3130,3130,0
|
|
20230713,175400,859496340,3130,3130,3130,3130,0
|
|
20230713,175300,859496340,3130,3130,3130,3130,0
|
|
20230713,175200,859496340,3130,3130,3130,3130,0
|
|
20230713,175100,859496340,3130,3130,3130,3130,0
|
|
20230713,175000,859496340,3130,3130,3130,3130,0
|
|
20230713,174900,859496340,3130,3130,3130,3130,4286
|
|
20230713,174800,859496340,3130,3130,3130,3130,0
|
|
20230713,174700,859496340,3130,3130,3130,3130,0
|
|
20230713,174600,859496340,3130,3130,3130,3130,0
|
|
20230713,174500,859496340,3130,3130,3130,3130,0
|
|
20230713,174400,859496340,3130,3130,3130,3130,0
|
|
20230713,174300,859496340,3130,3130,3130,3130,0
|
|
20230713,174200,859496340,3130,3130,3130,3130,0
|
|
20230713,174100,859496340,3130,3130,3130,3130,0
|
|
20230713,174000,859496340,3130,3130,3130,3130,0
|
|
20230713,173900,859496340,3130,3130,3130,3130,0
|
|
20230713,173800,859496340,3130,3130,3130,3130,0
|
|
20230713,173700,859496340,3130,3130,3130,3130,0
|
|
20230713,173600,859496340,3130,3130,3130,3130,0
|
|
20230713,173500,859496340,3130,3130,3130,3130,0
|
|
20230713,173400,859496340,3130,3130,3130,3130,0
|
|
20230713,173300,859496340,3130,3130,3130,3130,0
|
|
20230713,173200,859496340,3130,3130,3130,3130,0
|
|
20230713,173100,859496340,3130,3130,3130,3130,0
|
|
20230713,173000,859496340,3130,3130,3130,3130,0
|
|
20230713,172900,859496340,3130,3130,3130,3130,0
|
|
20230713,172800,859496340,3130,3130,3130,3130,0
|
|
20230713,172700,859496340,3130,3130,3130,3130,0
|
|
20230713,172600,859496340,3130,3130,3130,3130,0
|
|
20230713,172500,859496340,3130,3130,3130,3130,0
|
|
20230713,172400,859496340,3130,3130,3130,3130,0
|
|
20230713,172300,859496340,3130,3130,3130,3130,0
|
|
20230713,172200,859496340,3130,3130,3130,3130,0
|
|
20230713,172100,859496340,3130,3130,3130,3130,0
|
|
20230713,172000,859496340,3130,3130,3130,3130,0
|
|
20230713,171900,859496340,3130,3130,3130,3130,4286
|
|
20230713,171800,859496340,3130,3130,3130,3130,0
|
|
20230713,171700,859496340,3130,3130,3130,3130,0
|
|
20230713,171600,859496340,3130,3130,3130,3130,0
|
|
20230713,171500,859496340,3130,3130,3130,3130,0
|
|
20230713,171400,859496340,3130,3130,3130,3130,0
|
|
20230713,171300,859496340,3130,3130,3130,3130,0
|
|
20230713,171200,859496340,3130,3130,3130,3130,0
|
|
20230713,171100,859496340,3130,3130,3130,3130,0
|
|
20230713,171000,859496340,3130,3130,3130,3130,0
|
|
20230713,170900,859496340,3130,3130,3130,3130,0
|
|
20230713,170800,859496340,3130,3130,3130,3130,0
|
|
20230713,170700,859496340,3130,3130,3130,3130,0
|
|
20230713,170600,859496340,3130,3130,3130,3130,0
|
|
20230713,170500,859496340,3130,3130,3130,3130,0
|
|
20230713,170400,859496340,3130,3130,3130,3130,0
|
|
20230713,170300,859496340,3130,3130,3130,3130,0
|
|
20230713,170200,859496340,3130,3130,3130,3130,0
|
|
20230713,170100,859496340,3130,3130,3130,3130,0
|
|
20230713,170000,859496340,3130,3130,3130,3130,0
|
|
20230713,165900,859496340,3130,3130,3130,3130,0
|
|
20230713,165800,859496340,3130,3130,3130,3130,0
|
|
20230713,165700,859496340,3130,3130,3130,3130,0
|
|
20230713,165600,859496340,3130,3130,3130,3130,0
|
|
20230713,165500,859496340,3130,3130,3130,3130,0
|
|
20230713,165400,859496340,3130,3130,3130,3130,0
|
|
20230713,165300,859496340,3130,3130,3130,3130,0
|
|
20230713,165200,859496340,3130,3130,3130,3130,0
|
|
20230713,165100,859496340,3130,3130,3130,3130,0
|
|
20230713,165000,859496340,3130,3130,3130,3130,0
|
|
20230713,164900,859496340,3130,3130,3130,3130,4286
|
|
20230713,164800,859496340,3130,3130,3130,3130,0
|
|
20230713,164700,859496340,3130,3130,3130,3130,0
|
|
20230713,164600,859496340,3130,3130,3130,3130,0
|
|
20230713,164500,859496340,3130,3130,3130,3130,0
|
|
20230713,164400,859496340,3130,3130,3130,3130,0
|
|
20230713,164300,859496340,3130,3130,3130,3130,0
|
|
20230713,164200,859496340,3130,3130,3130,3130,0
|
|
20230713,164100,859496340,3130,3130,3130,3130,0
|
|
20230713,164000,859496340,3130,3130,3130,3130,0
|
|
20230713,163900,859496340,3130,3130,3130,3130,0
|
|
20230713,163800,859496340,3130,3130,3130,3130,0
|
|
20230713,163700,859496340,3130,3130,3130,3130,0
|
|
20230713,163600,859496340,3130,3130,3130,3130,0
|
|
20230713,163500,859496340,3130,3130,3130,3130,0
|
|
20230713,163400,859496340,3130,3130,3130,3130,0
|
|
20230713,163300,859496340,3130,3130,3130,3130,0
|
|
20230713,163200,859496340,3130,3130,3130,3130,0
|
|
20230713,163100,859496340,3130,3130,3130,3130,0
|
|
20230713,163000,859496340,3130,3130,3130,3130,0
|
|
20230713,162900,859496340,3130,3130,3130,3130,0
|
|
20230713,162800,859496340,3130,3130,3130,3130,0
|
|
20230713,162700,859496340,3130,3130,3130,3130,0
|
|
20230713,162600,859496340,3130,3130,3130,3130,0
|
|
20230713,162500,859496340,3130,3130,3130,3130,0
|
|
20230713,162400,859496340,3130,3130,3130,3130,0
|
|
20230713,162300,859496340,3130,3130,3130,3130,0
|
|
20230713,162200,859496340,3130,3130,3130,3130,0
|
|
20230713,162100,859496340,3130,3130,3130,3130,0
|
|
20230713,162000,859496340,3130,3130,3130,3130,0
|
|
20230713,161900,859496340,3130,3130,3130,3130,4286
|
|
20230713,161800,859496340,3130,3130,3130,3130,0
|
|
20230713,161700,859496340,3130,3130,3130,3130,0
|
|
20230713,161600,859496340,3130,3130,3130,3130,0
|
|
20230713,161500,859496340,3130,3130,3130,3130,0
|
|
20230713,161400,859496340,3130,3130,3130,3130,0
|
|
20230713,161300,859496340,3130,3130,3130,3130,0
|
|
20230713,161200,859496340,3130,3130,3130,3130,0
|
|
20230713,161100,859496340,3130,3130,3130,3130,0
|
|
20230713,161000,859496340,3130,3130,3130,3130,0
|
|
20230713,160900,859496340,3130,3130,3130,3130,0
|
|
20230713,160800,859496340,3130,3130,3130,3130,0
|
|
20230713,160700,859496340,3130,3130,3130,3130,0
|
|
20230713,160600,859496340,3130,3130,3130,3130,0
|
|
20230713,160500,859496340,3130,3130,3130,3130,0
|
|
20230713,160400,859496340,3130,3130,3130,3130,0
|
|
20230713,160300,859496340,3130,3130,3130,3130,0
|
|
20230713,160200,859496340,3130,3130,3130,3130,0
|
|
20230713,160100,859496340,3130,3130,3130,3130,0
|
|
20230713,160000,859496340,3130,3130,3130,3130,0
|
|
20230713,155900,859496340,3130,3130,3130,3130,0
|
|
20230713,155800,859496340,3130,3130,3130,3130,0
|
|
20230713,155700,859496340,3130,3130,3130,3130,0
|
|
20230713,155600,859496340,3130,3130,3130,3130,0
|
|
20230713,155500,859496340,3130,3130,3130,3130,0
|
|
20230713,155400,859496340,3130,3130,3130,3130,0
|
|
20230713,155300,859496340,3130,3130,3130,3130,0
|
|
20230713,155200,859496340,3130,3130,3130,3130,0
|
|
20230713,155100,859496340,3130,3130,3130,3130,0
|
|
20230713,155000,859496340,3130,3130,3130,3130,0
|
|
20230713,154900,859496340,3130,3130,3130,3130,4286
|
|
20230713,154800,859496340,3130,3130,3130,3130,0
|
|
20230713,154700,859496340,3130,3130,3130,3130,0
|
|
20230713,154600,859496340,3130,3130,3130,3130,0
|
|
20230713,154500,859496340,3130,3130,3130,3130,0
|
|
20230713,154400,859496340,3130,3130,3130,3130,0
|
|
20230713,154300,859496340,3130,3130,3130,3130,0
|
|
20230713,154200,859496340,3130,3130,3130,3130,0
|
|
20230713,154100,859496340,3130,3130,3130,3130,0
|
|
20230713,154000,859496340,3130,3130,3130,3130,0
|
|
20230713,153900,859496340,3130,3130,3130,3130,0
|
|
20230713,153800,859496340,3130,3130,3130,3130,0
|
|
20230713,153700,859496340,3130,3130,3130,3130,0
|
|
20230713,153600,859496340,3130,3130,3130,3130,0
|
|
20230713,153500,859496340,3130,3130,3130,3130,0
|
|
20230713,153400,859496340,3130,3130,3130,3130,0
|
|
20230713,153300,859496340,3130,3130,3130,3130,0
|
|
20230713,153200,859496340,3130,3130,3130,3130,0
|
|
20230713,153100,859496340,3130,3130,3130,3130,0
|
|
20230713,153000,859496340,3130,3130,3130,3130,4286
|
|
20230713,152900,846081160,3130,3130,3130,3130,0
|
|
20230713,152800,846081160,3130,3130,3130,3130,0
|
|
20230713,152700,846081160,3130,3130,3130,3130,0
|
|
20230713,152600,846081160,3130,3130,3130,3130,0
|
|
20230713,152500,846081160,3130,3130,3130,3130,0
|
|
20230713,152400,846081160,3130,3130,3130,3130,0
|
|
20230713,152300,846081160,3130,3130,3130,3130,0
|
|
20230713,152200,846081160,3130,3130,3130,3130,0
|
|
20230713,152100,846081160,3130,3130,3130,3130,0
|
|
20230713,152000,846081160,3130,3130,3130,3130,0
|
|
20230713,151900,846081160,3130,3130,3135,3130,292
|
|
20230713,151800,845165965,3130,3130,3135,3130,39
|
|
20230713,151700,845043810,3135,3130,3135,3130,628
|
|
20230713,151600,843078010,3130,3130,3130,3130,51
|
|
20230713,151500,842918380,3130,3135,3135,3130,7
|
|
20230713,151400,842896465,3135,3135,3135,3135,124
|
|
20230713,151300,842507725,3140,3135,3140,3135,640
|
|
20230713,151200,840498830,3130,3130,3130,3130,0
|
|
20230713,151100,840498830,3130,3135,3135,3130,10
|
|
20230713,151000,840467505,3140,3140,3140,3140,301
|
|
20230713,150900,839522365,3135,3135,3135,3135,370
|
|
20230713,150800,838362415,3135,3135,3135,3135,253
|
|
20230713,150700,837569260,3140,3140,3140,3140,30
|
|
20230713,150600,837475060,3135,3135,3135,3135,22
|
|
20230713,150500,837406090,3135,3130,3135,3130,209
|
|
20230713,150400,836750880,3135,3135,3135,3135,130
|
|
20230713,150300,836343330,3140,3140,3140,3140,935
|
|
20230713,150200,833407430,3135,3135,3135,3135,0
|
|
20230713,150100,833407430,3135,3135,3135,3135,918
|
|
20230713,150000,830529500,3140,3140,3140,3140,0
|
|
20230713,145900,830529500,3140,3140,3140,3140,20
|
|
20230713,145800,830466700,3140,3135,3140,3135,61
|
|
20230713,145700,830275270,3135,3135,3135,3135,296
|
|
20230713,145600,829347310,3140,3135,3140,3135,358
|
|
20230713,145500,828223480,3140,3135,3140,3135,349
|
|
20230713,145400,827129215,3140,3140,3140,3140,3
|
|
20230713,145300,827119795,3140,3135,3140,3135,31
|
|
20230713,145200,827022605,3140,3140,3140,3140,1
|
|
20230713,145100,827019465,3140,3140,3140,3140,0
|
|
20230713,145000,827019465,3140,3140,3140,3140,1
|
|
20230713,144900,827016325,3140,3140,3140,3135,627
|
|
20230713,144800,825049920,3145,3140,3145,3140,1001
|
|
20230713,144700,821902410,3140,3135,3140,3135,70
|
|
20230713,144600,821682670,3140,3140,3140,3135,173
|
|
20230713,144500,821139925,3145,3145,3145,3145,20
|
|
20230713,144400,821077025,3145,3140,3145,3140,547
|
|
20230713,144300,819359435,3145,3145,3145,3145,0
|
|
20230713,144200,819359435,3145,3140,3145,3135,104
|
|
20230713,144100,819033250,3140,3145,3145,3140,817
|
|
20230713,144000,816467835,3145,3145,3145,3145,0
|
|
20230713,143900,816467835,3145,3145,3145,3145,3
|
|
20230713,143800,816458400,3140,3140,3140,3140,235
|
|
20230713,143700,815720500,3140,3140,3140,3140,0
|
|
20230713,143600,815720500,3140,3135,3140,3130,328
|
|
20230713,143500,814692405,3135,3140,3145,3135,1790
|
|
20230713,143400,809073275,3140,3140,3140,3140,1
|
|
20230713,143300,809070135,3130,3135,3140,3130,475
|
|
20230713,143200,807581010,3135,3135,3135,3135,270
|
|
20230713,143100,806734560,3140,3135,3140,3135,42
|
|
20230713,143000,806602885,3140,3140,3140,3140,0
|
|
20230713,142900,806602885,3140,3140,3140,3140,0
|
|
20230713,142800,806602885,3140,3140,3140,3135,7
|
|
20230713,142700,806580910,3140,3140,3140,3140,10
|
|
20230713,142600,806549510,3140,3140,3140,3140,863
|
|
20230713,142500,803839690,3140,3140,3140,3140,1
|
|
20230713,142400,803836550,3135,3140,3140,3135,609
|
|
20230713,142300,801924545,3140,3140,3140,3140,0
|
|
20230713,142200,801924545,3140,3135,3140,3130,173
|
|
20230713,142100,801382190,3140,3140,3140,3140,0
|
|
20230713,142000,801382190,3140,3135,3140,3135,204
|
|
20230713,141900,800742645,3135,3135,3135,3135,1000
|
|
20230713,141800,797607645,3140,3140,3140,3135,127
|
|
20230713,141700,797208980,3140,3140,3140,3140,1
|
|
20230713,141600,797205840,3135,3135,3140,3135,1674
|
|
20230713,141500,791957845,3135,3135,3135,3135,5
|
|
20230713,141400,791942170,3135,3130,3135,3130,16
|
|
20230713,141300,791892085,3135,3135,3135,3135,1
|
|
20230713,141200,791888950,3130,3130,3130,3130,910
|
|
20230713,141100,789040650,3135,3135,3135,3135,1
|
|
20230713,141000,789037515,3130,3130,3130,3130,90
|
|
20230713,140900,788755815,3135,3135,3135,3135,3
|
|
20230713,140800,788746410,3130,3130,3130,3130,151
|
|
20230713,140700,788273780,3130,3130,3130,3130,7
|
|
20230713,140600,788251870,3130,3130,3130,3130,2
|
|
20230713,140500,788245610,3130,3130,3130,3130,537
|
|
20230713,140400,786564800,3130,3130,3130,3130,0
|
|
20230713,140300,786564800,3130,3130,3130,3130,490
|
|
20230713,140200,785031100,3130,3130,3130,3130,0
|
|
20230713,140100,785031100,3130,3130,3130,3130,0
|
|
20230713,140000,785031100,3130,3130,3130,3130,0
|
|
20230713,135900,785031100,3130,3130,3130,3130,10
|
|
20230713,135800,784999800,3130,3130,3130,3130,1735
|
|
20230713,135700,779569250,3130,3130,3130,3130,1
|
|
20230713,135600,779566120,3120,3120,3120,3120,53
|
|
20230713,135500,779400760,3120,3120,3120,3120,538
|
|
20230713,135400,777722200,3120,3125,3125,3120,206
|
|
20230713,135300,777079450,3125,3125,3125,3125,434
|
|
20230713,135200,775723200,3125,3125,3125,3125,110
|
|
20230713,135100,775379450,3125,3125,3125,3125,0
|
|
20230713,135000,775379450,3125,3125,3125,3125,650
|
|
20230713,134900,773348200,3125,3125,3125,3125,597
|
|
20230713,134800,771482575,3130,3130,3130,3130,0
|
|
20230713,134700,771482575,3130,3125,3130,3125,566
|
|
20230713,134600,769711320,3125,3130,3130,3125,754
|
|
20230713,134500,767354955,3135,3130,3135,3130,27
|
|
20230713,134400,767270405,3130,3130,3130,3130,22
|
|
20230713,134300,767201545,3130,3130,3130,3130,326
|
|
20230713,134200,766181165,3130,3130,3130,3130,3
|
|
20230713,134100,766171775,3130,3130,3130,3130,12
|
|
20230713,134000,766134215,3135,3135,3135,3135,0
|
|
20230713,133900,766134215,3135,3135,3135,3135,6
|
|
20230713,133800,766115405,3130,3130,3130,3130,1791
|
|
20230713,133700,760509575,3135,3135,3135,3135,503
|
|
20230713,133600,758932670,3135,3135,3135,3135,182
|
|
20230713,133500,758362100,3135,3140,3140,3135,733
|
|
20230713,133400,756064045,3140,3140,3140,3140,200
|
|
20230713,133300,755436045,3135,3135,3135,3135,386
|
|
20230713,133200,754225935,3140,3140,3140,3140,16
|
|
20230713,133100,754175695,3140,3140,3145,3140,735
|
|
20230713,133000,751867695,3135,3135,3135,3135,151
|
|
20230713,132900,751394310,3140,3140,3140,3140,70
|
|
20230713,132800,751174510,3140,3140,3140,3140,71
|
|
20230713,132700,750951570,3140,3140,3140,3140,25
|
|
20230713,132600,750873070,3140,3140,3140,3140,133
|
|
20230713,132500,750455450,3135,3140,3140,3135,132
|
|
20230713,132400,750041100,3140,3140,3140,3135,428
|
|
20230713,132300,748697235,3140,3135,3140,3135,68
|
|
20230713,132200,748483740,3135,3135,3135,3135,15
|
|
20230713,132100,748436715,3135,3135,3135,3135,59
|
|
20230713,132000,748251750,3135,3135,3135,3135,0
|
|
20230713,131900,748251750,3135,3135,3135,3135,50
|
|
20230713,131800,748095000,3135,3135,3140,3135,289
|
|
20230713,131700,747188980,3140,3140,3140,3140,10
|
|
20230713,131600,747157580,3145,3145,3145,3145,15
|
|
20230713,131500,747110405,3145,3145,3145,3145,29
|
|
20230713,131400,747019200,3145,3135,3145,3135,79
|
|
20230713,131300,746771515,3140,3135,3140,3135,312
|
|
20230713,131200,745793015,3135,3135,3135,3135,506
|
|
20230713,131100,744206705,3135,3135,3135,3135,471
|
|
20230713,131000,742730120,3140,3140,3140,3140,471
|
|
20230713,130900,741251180,3140,3140,3140,3140,12
|
|
20230713,130800,741213500,3140,3140,3140,3140,1030
|
|
20230713,130700,737979300,3140,3145,3145,3140,25
|
|
20230713,130600,737900750,3145,3145,3145,3145,107
|
|
20230713,130500,737564235,3145,3145,3145,3145,23
|
|
20230713,130400,737491900,3145,3145,3145,3145,152
|
|
20230713,130300,737013860,3145,3145,3145,3145,1065
|
|
20230713,130200,733664435,3145,3145,3145,3145,0
|
|
20230713,130100,733664435,3145,3150,3150,3145,1576
|
|
20230713,130000,728707815,3150,3150,3150,3150,1
|
|
20230713,125900,728704665,3150,3150,3150,3150,150
|
|
20230713,125800,728232165,3150,3150,3150,3150,5
|
|
20230713,125700,728216415,3150,3150,3150,3150,204
|
|
20230713,125600,727573815,3150,3150,3150,3150,141
|
|
20230713,125500,727129665,3150,3150,3150,3145,5
|
|
20230713,125400,727113920,3145,3145,3145,3145,50
|
|
20230713,125300,726956670,3145,3145,3145,3145,90
|
|
20230713,125200,726673620,3140,3145,3145,3140,12
|
|
20230713,125100,726635930,3140,3140,3140,3140,426
|
|
20230713,125000,725298290,3140,3140,3140,3140,0
|
|
20230713,124900,725298290,3140,3140,3140,3140,102
|
|
20230713,124800,724978010,3145,3145,3145,3145,10
|
|
20230713,124700,724946560,3145,3145,3145,3145,40
|
|
20230713,124600,724820760,3145,3140,3150,3140,238
|
|
20230713,124500,724071970,3145,3145,3145,3145,40
|
|
20230713,124400,723946170,3145,3145,3145,3145,120
|
|
20230713,124300,723568770,3145,3140,3145,3140,184
|
|
20230713,124200,722990160,3145,3145,3145,3145,5
|
|
20230713,124100,722974435,3140,3140,3140,3140,0
|
|
20230713,124000,722974435,3140,3145,3145,3140,940
|
|
20230713,123900,720019030,3150,3150,3150,3150,523
|
|
20230713,123800,718371580,3150,3155,3155,3150,246
|
|
20230713,123700,717596545,3155,3150,3155,3150,12
|
|
20230713,123600,717558690,3155,3155,3155,3150,50
|
|
20230713,123500,717400990,3155,3155,3155,3155,0
|
|
20230713,123400,717400990,3155,3155,3155,3155,533
|
|
20230713,123300,715719375,3155,3155,3155,3155,5
|
|
20230713,123200,715703600,3155,3155,3155,3155,380
|
|
20230713,123100,714504700,3155,3155,3155,3155,9
|
|
20230713,123000,714476305,3155,3155,3155,3155,15
|
|
20230713,122900,714428980,3160,3160,3160,3160,0
|
|
20230713,122800,714428980,3160,3160,3160,3160,660
|
|
20230713,122700,712343380,3160,3160,3160,3160,30
|
|
20230713,122600,712248580,3160,3160,3160,3160,765
|
|
20230713,122500,709831180,3160,3160,3160,3160,3
|
|
20230713,122400,709821700,3160,3155,3165,3155,546
|
|
20230713,122300,708096420,3160,3165,3165,3160,1589
|
|
20230713,122200,703074925,3165,3165,3165,3165,7
|
|
20230713,122100,703052770,3165,3165,3165,3165,304
|
|
20230713,122000,702090610,3165,3165,3165,3165,590
|
|
20230713,121900,700223260,3165,3165,3165,3165,2
|
|
20230713,121800,700216930,3165,3165,3165,3165,0
|
|
20230713,121700,700216930,3165,3160,3165,3160,21
|
|
20230713,121600,700150565,3160,3165,3165,3160,46
|
|
20230713,121500,700005025,3165,3165,3165,3160,164
|
|
20230713,121400,699486565,3165,3165,3165,3165,4679
|
|
20230713,121300,684677530,3170,3170,3170,3170,0
|
|
20230713,121200,684677530,3170,3170,3170,3170,235
|
|
20230713,121100,683932580,3170,3170,3170,3170,1174
|
|
20230713,121000,680211000,3170,3170,3170,3170,0
|
|
20230713,120900,680211000,3170,3170,3170,3170,100
|
|
20230713,120800,679894000,3170,3170,3170,3170,529
|
|
20230713,120700,678217070,3170,3170,3170,3170,461
|
|
20230713,120600,676755700,3170,3170,3170,3170,826
|
|
20230713,120500,674137280,3170,3170,3170,3170,1085
|
|
20230713,120400,670697830,3170,3170,3170,3170,61
|
|
20230713,120300,670504460,3165,3165,3165,3165,0
|
|
20230713,120200,670504460,3165,3165,3165,3165,9
|
|
20230713,120100,670475975,3175,3175,3175,3170,2823
|
|
20230713,120000,661522170,3175,3175,3175,3175,1010
|
|
20230713,115900,658315420,3170,3170,3170,3170,358
|
|
20230713,115800,657180560,3165,3165,3165,3165,43
|
|
20230713,115700,657044465,3165,3170,3170,3165,596
|
|
20230713,115600,655157645,3170,3170,3170,3170,7
|
|
20230713,115500,655135455,3170,3170,3175,3170,10
|
|
20230713,115400,655103740,3175,3175,3180,3170,1654
|
|
20230713,115300,649856135,3170,3175,3175,3170,64
|
|
20230713,115200,649652955,3170,3170,3170,3165,1157
|
|
20230713,115100,645985370,3170,3170,3175,3170,1307
|
|
20230713,115000,641839680,3170,3175,3175,3170,110
|
|
20230713,114900,641490930,3175,3170,3175,3170,1883
|
|
20230713,114800,635521715,3170,3170,3175,3170,31
|
|
20230713,114700,635423440,3170,3170,3170,3170,0
|
|
20230713,114600,635423440,3170,3170,3170,3170,858
|
|
20230713,114500,632703580,3170,3165,3170,3165,95
|
|
20230713,114400,632402850,3165,3170,3170,3165,1506
|
|
20230713,114300,627628855,3165,3165,3165,3165,100
|
|
20230713,114200,627312355,3170,3175,3175,3170,2561
|
|
20230713,114100,619193585,3170,3170,3170,3170,1
|
|
20230713,114000,619190415,3170,3170,3170,3170,414
|
|
20230713,113900,617878035,3165,3165,3165,3165,200
|
|
20230713,113800,617245035,3170,3170,3170,3170,182
|
|
20230713,113700,616668095,3155,3165,3165,3155,832
|
|
20230713,113600,614036540,3170,3170,3175,3170,2397
|
|
20230713,113500,606432615,3170,3170,3170,3165,2061
|
|
20230713,113400,599900395,3170,3160,3170,3155,7451
|
|
20230713,113300,576348705,3160,3160,3160,3155,231
|
|
20230713,113200,575619750,3155,3155,3155,3155,1117
|
|
20230713,113100,572095615,3155,3160,3160,3155,187
|
|
20230713,113000,571504980,3155,3155,3155,3150,2212
|
|
20230713,112900,564526370,3155,3150,3155,3150,25
|
|
20230713,112800,564447520,3150,3145,3150,3145,2150
|
|
20230713,112700,557676030,3145,3150,3150,3145,117
|
|
20230713,112600,557307505,3145,3145,3145,3145,275
|
|
20230713,112500,556442630,3145,3145,3150,3145,515
|
|
20230713,112400,554821760,3145,3145,3145,3145,0
|
|
20230713,112300,554821760,3145,3150,3150,3145,572
|
|
20230713,112200,553022170,3150,3155,3155,3150,539
|
|
20230713,112100,551324190,3155,3150,3155,3150,1378
|
|
20230713,112000,546980125,3145,3140,3145,3140,1323
|
|
20230713,111900,542819295,3140,3145,3145,3135,127
|
|
20230713,111800,542420940,3135,3135,3135,3135,0
|
|
20230713,111700,542420940,3135,3145,3145,3135,634
|
|
20230713,111600,540430475,3145,3145,3150,3140,1385
|
|
20230713,111500,536070180,3150,3145,3150,3145,227
|
|
20230713,111400,535356240,3140,3145,3145,3140,556
|
|
20230713,111300,533610195,3145,3140,3145,3140,910
|
|
20230713,111200,530752725,3140,3140,3140,3135,382
|
|
20230713,111100,529554065,3135,3135,3135,3135,0
|
|
20230713,111000,529554065,3135,3135,3135,3135,321
|
|
20230713,110900,528547730,3135,3135,3135,3135,10
|
|
20230713,110800,528516380,3130,3130,3130,3130,646
|
|
20230713,110700,526494400,3130,3130,3130,3130,10
|
|
20230713,110600,526463100,3130,3130,3130,3130,42
|
|
20230713,110500,526331640,3130,3130,3135,3130,654
|
|
20230713,110400,524284120,3125,3125,3125,3125,500
|
|
20230713,110300,522721620,3125,3130,3130,3125,502
|
|
20230713,110200,521152860,3130,3130,3135,3130,51
|
|
20230713,110100,520993225,3125,3125,3125,3125,0
|
|
20230713,110000,520993225,3125,3125,3125,3125,51
|
|
20230713,105900,520833850,3125,3125,3130,3125,127
|
|
20230713,105800,520436725,3125,3125,3125,3125,59
|
|
20230713,105700,520252350,3125,3120,3125,3120,126
|
|
20230713,105600,519858630,3120,3120,3125,3120,640
|
|
20230713,105500,517859330,3120,3130,3130,3120,557
|
|
20230713,105400,516118750,3130,3140,3140,3130,841
|
|
20230713,105300,513479910,3140,3140,3140,3140,649
|
|
20230713,105200,511442050,3140,3140,3140,3140,0
|
|
20230713,105100,511442050,3140,3150,3150,3140,882
|
|
20230713,105000,508669245,3150,3150,3150,3145,797
|
|
20230713,104900,506160770,3150,3150,3150,3150,126
|
|
20230713,104800,505763870,3155,3150,3155,3150,250
|
|
20230713,104700,504975365,3150,3150,3150,3150,683
|
|
20230713,104600,502823915,3150,3150,3150,3145,414
|
|
20230713,104500,501519825,3145,3145,3145,3145,15
|
|
20230713,104400,501472650,3145,3145,3145,3145,100
|
|
20230713,104300,501158150,3145,3145,3150,3145,1652
|
|
20230713,104200,495955870,3140,3140,3140,3140,806
|
|
20230713,104100,493425030,3140,3140,3140,3140,310
|
|
20230713,104000,492451630,3135,3135,3135,3135,600
|
|
20230713,103900,490570630,3135,3135,3135,3135,100
|
|
20230713,103800,490257130,3135,3135,3135,3130,1343
|
|
20230713,103700,486047400,3130,3130,3130,3130,0
|
|
20230713,103600,486047400,3130,3130,3135,3130,3199
|
|
20230713,103500,476033455,3130,3120,3130,3120,4899
|
|
20230713,103400,460722880,3125,3125,3125,3120,159
|
|
20230713,103300,460226080,3125,3120,3125,3120,733
|
|
20230713,103200,457938795,3120,3120,3125,3120,183
|
|
20230713,103100,457367830,3120,3110,3120,3110,578
|
|
20230713,103000,455564735,3105,3105,3105,3105,0
|
|
20230713,102900,455564735,3105,3110,3110,3105,18
|
|
20230713,102800,455508835,3105,3095,3105,3095,1741
|
|
20230713,102700,450115595,3100,3105,3105,3100,232
|
|
20230713,102600,449396170,3105,3125,3125,3105,654
|
|
20230713,102500,447358750,3130,3135,3135,3130,456
|
|
20230713,102400,445929645,3140,3155,3160,3140,11844
|
|
20230713,102300,408621475,3155,3155,3155,3150,460
|
|
20230713,102200,407170375,3155,3150,3160,3145,2270
|
|
20230713,102100,400011675,3145,3145,3150,3145,48
|
|
20230713,102000,399860665,3150,3135,3150,3135,5014
|
|
20230713,101900,384081130,3130,3135,3140,3130,555
|
|
20230713,101800,382341470,3140,3130,3145,3130,6076
|
|
20230713,101700,363289835,3130,3120,3130,3120,2920
|
|
20230713,101600,354164215,3120,3110,3120,3105,1695
|
|
20230713,101500,348886760,3110,3110,3110,3105,2347
|
|
20230713,101400,341590610,3110,3090,3115,3090,11794
|
|
20230713,101300,305011110,3090,3090,3090,3090,320
|
|
20230713,101200,304022310,3090,3090,3090,3080,292
|
|
20230713,101100,303120290,3095,3080,3100,3080,12169
|
|
20230713,101000,265489845,3080,3075,3080,3075,3428
|
|
20230713,100900,254943325,3070,3070,3070,3065,2614
|
|
20230713,100800,246919975,3070,3070,3070,3070,60
|
|
20230713,100700,246735775,3065,3065,3065,3065,0
|
|
20230713,100600,246735775,3065,3065,3065,3065,150
|
|
20230713,100500,246276025,3070,3070,3070,3065,522
|
|
20230713,100400,244673600,3070,3065,3070,3065,872
|
|
20230713,100300,241996635,3070,3070,3070,3070,33
|
|
20230713,100200,241895325,3070,3070,3070,3065,203
|
|
20230713,100100,241272120,3065,3065,3065,3065,16
|
|
20230713,100000,241223080,3065,3065,3065,3065,0
|
|
20230713,095900,241223080,3065,3060,3070,3060,846
|
|
20230713,095800,238630615,3060,3065,3065,3060,2050
|
|
20230713,095700,232357450,3065,3065,3065,3065,0
|
|
20230713,095600,232357450,3065,3065,3065,3065,100
|
|
20230713,095500,232050950,3065,3065,3065,3060,414
|
|
20230713,095400,230782115,3065,3065,3065,3065,8
|
|
20230713,095300,230757595,3065,3065,3065,3065,101
|
|
20230713,095200,230448030,3060,3050,3060,3050,1234
|
|
20230713,095100,226677160,3050,3050,3050,3050,3472
|
|
20230713,095000,216087560,3055,3050,3055,3050,1754
|
|
20230713,094900,210735595,3055,3065,3065,3055,2218
|
|
20230713,094800,203943960,3065,3065,3065,3065,2057
|
|
20230713,094700,197639255,3070,3065,3070,3065,4264
|
|
20230713,094600,184563775,3070,3050,3070,3050,5449
|
|
20230713,094500,167847050,3050,3060,3065,3050,5777
|
|
20230713,094400,150204255,3065,3065,3065,3065,0
|
|
20230713,094300,150204255,3065,3065,3065,3065,233
|
|
20230713,094200,149490110,3065,3065,3065,3065,186
|
|
20230713,094100,148920020,3065,3070,3070,3065,3017
|
|
20230713,094000,139672285,3065,3065,3065,3065,661
|
|
20230713,093900,137646320,3060,3060,3060,3060,50
|
|
20230713,093800,137493320,3065,3055,3065,3055,125
|
|
20230713,093700,137110205,3070,3050,3070,3050,1968
|
|
20230713,093600,131092730,3055,3055,3055,3055,28
|
|
20230713,093500,131007190,3045,3045,3045,3045,23
|
|
20230713,093400,130937155,3050,3055,3055,3045,5739
|
|
20230713,093300,113459605,3045,3050,3050,3045,10
|
|
20230713,093200,113429145,3050,3050,3055,3050,1138
|
|
20230713,093100,109958235,3050,3050,3050,3040,1594
|
|
20230713,093000,105110395,3040,3040,3040,3040,15
|
|
20230713,092900,105064795,3040,3040,3040,3040,0
|
|
20230713,092800,105064795,3040,3040,3040,3040,15
|
|
20230713,092700,105019195,3040,3045,3045,3040,4300
|
|
20230713,092600,91947170,3045,3055,3055,3045,1001
|
|
20230713,092500,88899115,3055,3050,3055,3050,553
|
|
20230713,092400,87211945,3040,3040,3040,3040,54
|
|
20230713,092300,87047785,3040,3040,3040,3040,3033
|
|
20230713,092200,77827465,3045,3045,3045,3045,1437
|
|
20230713,092100,73451800,3045,3045,3045,3045,79
|
|
20230713,092000,73211245,3045,3040,3045,3040,915
|
|
20230713,091900,70425145,3040,3045,3045,3040,230
|
|
20230713,091800,69725895,3045,3050,3050,3045,609
|
|
20230713,091700,67868595,3045,3045,3045,3045,0
|
|
20230713,091600,67868595,3045,3040,3045,3040,993
|
|
20230713,091500,64846755,3025,3040,3040,3020,3604
|
|
20230713,091400,53941335,3040,3045,3045,3040,850
|
|
20230713,091300,51357285,3045,3055,3055,3045,301
|
|
20230713,091200,50440700,3055,3040,3055,3040,135
|
|
20230713,091100,50028800,3040,3040,3040,3040,21
|
|
20230713,091000,49964960,3040,3040,3040,3040,0
|
|
20230713,090900,49964960,3040,3045,3045,3040,1251
|
|
20230713,090800,46159170,3050,3055,3055,3050,3223
|
|
20230713,090700,36317040,3060,3075,3075,3060,1356
|
|
20230713,090600,32160105,3070,3060,3070,3055,6185
|
|
20230713,090500,13250470,3065,3060,3065,3060,191
|
|
20230713,090400,12665680,3060,3055,3060,3055,686
|
|
20230713,090300,10569800,3050,3045,3050,3045,121
|
|
20230713,090200,10200825,3045,3035,3050,3035,3202
|
|
20230713,090100,464335,3035,3035,3035,3035,89
|
|
20230713,090000,194220,3035,3035,3035,3015,64
|