685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,202200,445284365,3395,3395,3395,3395,3422
|
|
20230713,202100,445284365,3395,3395,3395,3395,0
|
|
20230713,202000,445284365,3395,3395,3395,3395,0
|
|
20230713,201900,445284365,3395,3395,3395,3395,0
|
|
20230713,201800,445284365,3395,3395,3395,3395,0
|
|
20230713,201700,445284365,3395,3395,3395,3395,0
|
|
20230713,201600,445284365,3395,3395,3395,3395,0
|
|
20230713,201500,445284365,3395,3395,3395,3395,0
|
|
20230713,201400,445284365,3395,3395,3395,3395,0
|
|
20230713,201300,445284365,3395,3395,3395,3395,0
|
|
20230713,201200,445284365,3395,3395,3395,3395,0
|
|
20230713,201100,445284365,3395,3395,3395,3395,0
|
|
20230713,201000,445284365,3395,3395,3395,3395,0
|
|
20230713,200900,445284365,3395,3395,3395,3395,0
|
|
20230713,200800,445284365,3395,3395,3395,3395,0
|
|
20230713,200700,445284365,3395,3395,3395,3395,0
|
|
20230713,200600,445284365,3395,3395,3395,3395,0
|
|
20230713,200500,445284365,3395,3395,3395,3395,0
|
|
20230713,200400,445284365,3395,3395,3395,3395,0
|
|
20230713,200300,445284365,3395,3395,3395,3395,0
|
|
20230713,200200,445284365,3395,3395,3395,3395,0
|
|
20230713,200100,445284365,3395,3395,3395,3395,0
|
|
20230713,200000,445284365,3395,3395,3395,3395,0
|
|
20230713,195900,445284365,3395,3395,3395,3395,0
|
|
20230713,195800,445284365,3395,3395,3395,3395,0
|
|
20230713,195700,445284365,3395,3395,3395,3395,0
|
|
20230713,195600,445284365,3395,3395,3395,3395,0
|
|
20230713,195500,445284365,3395,3395,3395,3395,0
|
|
20230713,195400,445284365,3395,3395,3395,3395,0
|
|
20230713,195300,445284365,3395,3395,3395,3395,0
|
|
20230713,195200,445284365,3395,3395,3395,3395,3422
|
|
20230713,195100,445284365,3395,3395,3395,3395,0
|
|
20230713,195000,445284365,3395,3395,3395,3395,0
|
|
20230713,194900,445284365,3395,3395,3395,3395,0
|
|
20230713,194800,445284365,3395,3395,3395,3395,0
|
|
20230713,194700,445284365,3395,3395,3395,3395,0
|
|
20230713,194600,445284365,3395,3395,3395,3395,0
|
|
20230713,194500,445284365,3395,3395,3395,3395,0
|
|
20230713,194400,445284365,3395,3395,3395,3395,0
|
|
20230713,194300,445284365,3395,3395,3395,3395,0
|
|
20230713,194200,445284365,3395,3395,3395,3395,0
|
|
20230713,194100,445284365,3395,3395,3395,3395,0
|
|
20230713,194000,445284365,3395,3395,3395,3395,0
|
|
20230713,193900,445284365,3395,3395,3395,3395,0
|
|
20230713,193800,445284365,3395,3395,3395,3395,0
|
|
20230713,193700,445284365,3395,3395,3395,3395,0
|
|
20230713,193600,445284365,3395,3395,3395,3395,0
|
|
20230713,193500,445284365,3395,3395,3395,3395,0
|
|
20230713,193400,445284365,3395,3395,3395,3395,0
|
|
20230713,193300,445284365,3395,3395,3395,3395,0
|
|
20230713,193200,445284365,3395,3395,3395,3395,0
|
|
20230713,193100,445284365,3395,3395,3395,3395,0
|
|
20230713,193000,445284365,3395,3395,3395,3395,0
|
|
20230713,192900,445284365,3395,3395,3395,3395,0
|
|
20230713,192800,445284365,3395,3395,3395,3395,0
|
|
20230713,192700,445284365,3395,3395,3395,3395,0
|
|
20230713,192600,445284365,3395,3395,3395,3395,0
|
|
20230713,192500,445284365,3395,3395,3395,3395,0
|
|
20230713,192400,445284365,3395,3395,3395,3395,0
|
|
20230713,192300,445284365,3395,3395,3395,3395,0
|
|
20230713,192200,445284365,3395,3395,3395,3395,3422
|
|
20230713,192100,445284365,3395,3395,3395,3395,0
|
|
20230713,192000,445284365,3395,3395,3395,3395,0
|
|
20230713,191900,445284365,3395,3395,3395,3395,0
|
|
20230713,191800,445284365,3395,3395,3395,3395,0
|
|
20230713,191700,445284365,3395,3395,3395,3395,0
|
|
20230713,191600,445284365,3395,3395,3395,3395,0
|
|
20230713,191500,445284365,3395,3395,3395,3395,0
|
|
20230713,191400,445284365,3395,3395,3395,3395,0
|
|
20230713,191300,445284365,3395,3395,3395,3395,0
|
|
20230713,191200,445284365,3395,3395,3395,3395,0
|
|
20230713,191100,445284365,3395,3395,3395,3395,0
|
|
20230713,191000,445284365,3395,3395,3395,3395,0
|
|
20230713,190900,445284365,3395,3395,3395,3395,0
|
|
20230713,190800,445284365,3395,3395,3395,3395,0
|
|
20230713,190700,445284365,3395,3395,3395,3395,0
|
|
20230713,190600,445284365,3395,3395,3395,3395,0
|
|
20230713,190500,445284365,3395,3395,3395,3395,0
|
|
20230713,190400,445284365,3395,3395,3395,3395,0
|
|
20230713,190300,445284365,3395,3395,3395,3395,0
|
|
20230713,190200,445284365,3395,3395,3395,3395,0
|
|
20230713,190100,445284365,3395,3395,3395,3395,0
|
|
20230713,190000,445284365,3395,3395,3395,3395,0
|
|
20230713,185900,445284365,3395,3395,3395,3395,0
|
|
20230713,185800,445284365,3395,3395,3395,3395,0
|
|
20230713,185700,445284365,3395,3395,3395,3395,0
|
|
20230713,185600,445284365,3395,3395,3395,3395,0
|
|
20230713,185500,445284365,3395,3395,3395,3395,0
|
|
20230713,185400,445284365,3395,3395,3395,3395,0
|
|
20230713,185300,445284365,3395,3395,3395,3395,0
|
|
20230713,185200,445284365,3395,3395,3395,3395,3422
|
|
20230713,185100,445284365,3395,3395,3395,3395,0
|
|
20230713,185000,445284365,3395,3395,3395,3395,0
|
|
20230713,184900,445284365,3395,3395,3395,3395,0
|
|
20230713,184800,445284365,3395,3395,3395,3395,0
|
|
20230713,184700,445284365,3395,3395,3395,3395,0
|
|
20230713,184600,445284365,3395,3395,3395,3395,0
|
|
20230713,184500,445284365,3395,3395,3395,3395,0
|
|
20230713,184400,445284365,3395,3395,3395,3395,0
|
|
20230713,184300,445284365,3395,3395,3395,3395,0
|
|
20230713,184200,445284365,3395,3395,3395,3395,0
|
|
20230713,184100,445284365,3395,3395,3395,3395,0
|
|
20230713,184000,445284365,3395,3395,3395,3395,0
|
|
20230713,183900,445284365,3395,3395,3395,3395,0
|
|
20230713,183800,445284365,3395,3395,3395,3395,0
|
|
20230713,183700,445284365,3395,3395,3395,3395,0
|
|
20230713,183600,445284365,3395,3395,3395,3395,0
|
|
20230713,183500,445284365,3395,3395,3395,3395,0
|
|
20230713,183400,445284365,3395,3395,3395,3395,0
|
|
20230713,183300,445284365,3395,3395,3395,3395,0
|
|
20230713,183200,445284365,3395,3395,3395,3395,0
|
|
20230713,183100,445284365,3395,3395,3395,3395,0
|
|
20230713,183000,445284365,3395,3395,3395,3395,0
|
|
20230713,182900,445284365,3395,3395,3395,3395,0
|
|
20230713,182800,445284365,3395,3395,3395,3395,0
|
|
20230713,182700,445284365,3395,3395,3395,3395,0
|
|
20230713,182600,445284365,3395,3395,3395,3395,0
|
|
20230713,182500,445284365,3395,3395,3395,3395,0
|
|
20230713,182400,445284365,3395,3395,3395,3395,0
|
|
20230713,182300,445284365,3395,3395,3395,3395,0
|
|
20230713,182200,445284365,3395,3395,3395,3395,3422
|
|
20230713,182100,445284365,3395,3395,3395,3395,0
|
|
20230713,182000,445284365,3395,3395,3395,3395,0
|
|
20230713,181900,445284365,3395,3395,3395,3395,0
|
|
20230713,181800,445284365,3395,3395,3395,3395,0
|
|
20230713,181700,445284365,3395,3395,3395,3395,0
|
|
20230713,181600,445284365,3395,3395,3395,3395,0
|
|
20230713,181500,445284365,3395,3395,3395,3395,0
|
|
20230713,181400,445284365,3395,3395,3395,3395,0
|
|
20230713,181300,445284365,3395,3395,3395,3395,0
|
|
20230713,181200,445284365,3395,3395,3395,3395,0
|
|
20230713,181100,445284365,3395,3395,3395,3395,0
|
|
20230713,181000,445284365,3395,3395,3395,3395,0
|
|
20230713,180900,445284365,3395,3395,3395,3395,0
|
|
20230713,180800,445284365,3395,3395,3395,3395,0
|
|
20230713,180700,445284365,3395,3395,3395,3395,0
|
|
20230713,180600,445284365,3395,3395,3395,3395,0
|
|
20230713,180500,445284365,3395,3395,3395,3395,0
|
|
20230713,180400,445284365,3395,3395,3395,3395,0
|
|
20230713,180300,445284365,3395,3395,3395,3395,0
|
|
20230713,180200,445284365,3395,3395,3395,3395,0
|
|
20230713,180100,445284365,3395,3395,3395,3395,0
|
|
20230713,180000,445284365,3395,3395,3395,3395,0
|
|
20230713,175900,445284365,3395,3395,3395,3395,0
|
|
20230713,175800,445284365,3395,3395,3395,3395,0
|
|
20230713,175700,445284365,3395,3395,3395,3395,0
|
|
20230713,175600,445284365,3395,3395,3395,3395,0
|
|
20230713,175500,445284365,3395,3395,3395,3395,0
|
|
20230713,175400,445284365,3395,3395,3395,3395,0
|
|
20230713,175300,445284365,3395,3395,3395,3395,0
|
|
20230713,175200,445284365,3395,3395,3395,3395,3422
|
|
20230713,175100,445284365,3395,3395,3395,3395,0
|
|
20230713,175000,445284365,3395,3395,3395,3395,0
|
|
20230713,174900,445284365,3395,3395,3395,3395,0
|
|
20230713,174800,445284365,3395,3395,3395,3395,0
|
|
20230713,174700,445284365,3395,3395,3395,3395,0
|
|
20230713,174600,445284365,3395,3395,3395,3395,0
|
|
20230713,174500,445284365,3395,3395,3395,3395,0
|
|
20230713,174400,445284365,3395,3395,3395,3395,0
|
|
20230713,174300,445284365,3395,3395,3395,3395,0
|
|
20230713,174200,445284365,3395,3395,3395,3395,0
|
|
20230713,174100,445284365,3395,3395,3395,3395,0
|
|
20230713,174000,445284365,3395,3395,3395,3395,0
|
|
20230713,173900,445284365,3395,3395,3395,3395,0
|
|
20230713,173800,445284365,3395,3395,3395,3395,0
|
|
20230713,173700,445284365,3395,3395,3395,3395,0
|
|
20230713,173600,445284365,3395,3395,3395,3395,0
|
|
20230713,173500,445284365,3395,3395,3395,3395,0
|
|
20230713,173400,445284365,3395,3395,3395,3395,0
|
|
20230713,173300,445284365,3395,3395,3395,3395,0
|
|
20230713,173200,445284365,3395,3395,3395,3395,0
|
|
20230713,173100,445284365,3395,3395,3395,3395,0
|
|
20230713,173000,445284365,3395,3395,3395,3395,0
|
|
20230713,172900,445284365,3395,3395,3395,3395,0
|
|
20230713,172800,445284365,3395,3395,3395,3395,0
|
|
20230713,172700,445284365,3395,3395,3395,3395,0
|
|
20230713,172600,445284365,3395,3395,3395,3395,0
|
|
20230713,172500,445284365,3395,3395,3395,3395,0
|
|
20230713,172400,445284365,3395,3395,3395,3395,0
|
|
20230713,172300,445284365,3395,3395,3395,3395,0
|
|
20230713,172200,445284365,3395,3395,3395,3395,3422
|
|
20230713,172100,445284365,3395,3395,3395,3395,0
|
|
20230713,172000,445284365,3395,3395,3395,3395,0
|
|
20230713,171900,445284365,3395,3395,3395,3395,0
|
|
20230713,171800,445284365,3395,3395,3395,3395,0
|
|
20230713,171700,445284365,3395,3395,3395,3395,0
|
|
20230713,171600,445284365,3395,3395,3395,3395,0
|
|
20230713,171500,445284365,3395,3395,3395,3395,0
|
|
20230713,171400,445284365,3395,3395,3395,3395,0
|
|
20230713,171300,445284365,3395,3395,3395,3395,0
|
|
20230713,171200,445284365,3395,3395,3395,3395,0
|
|
20230713,171100,445284365,3395,3395,3395,3395,0
|
|
20230713,171000,445284365,3395,3395,3395,3395,0
|
|
20230713,170900,445284365,3395,3395,3395,3395,0
|
|
20230713,170800,445284365,3395,3395,3395,3395,0
|
|
20230713,170700,445284365,3395,3395,3395,3395,0
|
|
20230713,170600,445284365,3395,3395,3395,3395,0
|
|
20230713,170500,445284365,3395,3395,3395,3395,0
|
|
20230713,170400,445284365,3395,3395,3395,3395,0
|
|
20230713,170300,445284365,3395,3395,3395,3395,0
|
|
20230713,170200,445284365,3395,3395,3395,3395,0
|
|
20230713,170100,445284365,3395,3395,3395,3395,0
|
|
20230713,170000,445284365,3395,3395,3395,3395,0
|
|
20230713,165900,445284365,3395,3395,3395,3395,0
|
|
20230713,165800,445284365,3395,3395,3395,3395,0
|
|
20230713,165700,445284365,3395,3395,3395,3395,0
|
|
20230713,165600,445284365,3395,3395,3395,3395,0
|
|
20230713,165500,445284365,3395,3395,3395,3395,0
|
|
20230713,165400,445284365,3395,3395,3395,3395,0
|
|
20230713,165300,445284365,3395,3395,3395,3395,0
|
|
20230713,165200,445284365,3395,3395,3395,3395,3422
|
|
20230713,165100,445284365,3395,3395,3395,3395,0
|
|
20230713,165000,445284365,3395,3395,3395,3395,0
|
|
20230713,164900,445284365,3395,3395,3395,3395,0
|
|
20230713,164800,445284365,3395,3395,3395,3395,0
|
|
20230713,164700,445284365,3395,3395,3395,3395,0
|
|
20230713,164600,445284365,3395,3395,3395,3395,0
|
|
20230713,164500,445284365,3395,3395,3395,3395,0
|
|
20230713,164400,445284365,3395,3395,3395,3395,0
|
|
20230713,164300,445284365,3395,3395,3395,3395,0
|
|
20230713,164200,445284365,3395,3395,3395,3395,0
|
|
20230713,164100,445284365,3395,3395,3395,3395,0
|
|
20230713,164000,445284365,3395,3395,3395,3395,0
|
|
20230713,163900,445284365,3395,3395,3395,3395,0
|
|
20230713,163800,445284365,3395,3395,3395,3395,0
|
|
20230713,163700,445284365,3395,3395,3395,3395,0
|
|
20230713,163600,445284365,3395,3395,3395,3395,0
|
|
20230713,163500,445284365,3395,3395,3395,3395,0
|
|
20230713,163400,445284365,3395,3395,3395,3395,0
|
|
20230713,163300,445284365,3395,3395,3395,3395,0
|
|
20230713,163200,445284365,3395,3395,3395,3395,0
|
|
20230713,163100,445284365,3395,3395,3395,3395,0
|
|
20230713,163000,445284365,3395,3395,3395,3395,0
|
|
20230713,162900,445284365,3395,3395,3395,3395,0
|
|
20230713,162800,445284365,3395,3395,3395,3395,0
|
|
20230713,162700,445284365,3395,3395,3395,3395,0
|
|
20230713,162600,445284365,3395,3395,3395,3395,0
|
|
20230713,162500,445284365,3395,3395,3395,3395,0
|
|
20230713,162400,445284365,3395,3395,3395,3395,0
|
|
20230713,162300,445284365,3395,3395,3395,3395,0
|
|
20230713,162200,445284365,3395,3395,3395,3395,3422
|
|
20230713,162100,445284365,3395,3395,3395,3395,0
|
|
20230713,162000,445284365,3395,3395,3395,3395,0
|
|
20230713,161900,445284365,3395,3395,3395,3395,0
|
|
20230713,161800,445284365,3395,3395,3395,3395,0
|
|
20230713,161700,445284365,3395,3395,3395,3395,0
|
|
20230713,161600,445284365,3395,3395,3395,3395,0
|
|
20230713,161500,445284365,3395,3395,3395,3395,0
|
|
20230713,161400,445284365,3395,3395,3395,3395,0
|
|
20230713,161300,445284365,3395,3395,3395,3395,0
|
|
20230713,161200,445284365,3395,3395,3395,3395,0
|
|
20230713,161100,445284365,3395,3395,3395,3395,0
|
|
20230713,161000,445284365,3395,3395,3395,3395,0
|
|
20230713,160900,445284365,3395,3395,3395,3395,0
|
|
20230713,160800,445284365,3395,3395,3395,3395,0
|
|
20230713,160700,445284365,3395,3395,3395,3395,0
|
|
20230713,160600,445284365,3395,3395,3395,3395,0
|
|
20230713,160500,445284365,3395,3395,3395,3395,0
|
|
20230713,160400,445284365,3395,3395,3395,3395,0
|
|
20230713,160300,445284365,3395,3395,3395,3395,0
|
|
20230713,160200,445284365,3395,3395,3395,3395,0
|
|
20230713,160100,445284365,3395,3395,3395,3395,0
|
|
20230713,160000,445284365,3395,3395,3395,3395,0
|
|
20230713,155900,445284365,3395,3395,3395,3395,0
|
|
20230713,155800,445284365,3395,3395,3395,3395,0
|
|
20230713,155700,445284365,3395,3395,3395,3395,0
|
|
20230713,155600,445284365,3395,3395,3395,3395,0
|
|
20230713,155500,445284365,3395,3395,3395,3395,0
|
|
20230713,155400,445284365,3395,3395,3395,3395,0
|
|
20230713,155300,445284365,3395,3395,3395,3395,0
|
|
20230713,155200,445284365,3395,3395,3395,3395,3422
|
|
20230713,155100,445284365,3395,3395,3395,3395,0
|
|
20230713,155000,445284365,3395,3395,3395,3395,0
|
|
20230713,154900,445284365,3395,3395,3395,3395,0
|
|
20230713,154800,445284365,3395,3395,3395,3395,0
|
|
20230713,154700,445284365,3395,3395,3395,3395,0
|
|
20230713,154600,445284365,3395,3395,3395,3395,0
|
|
20230713,154500,445284365,3395,3395,3395,3395,0
|
|
20230713,154400,445284365,3395,3395,3395,3395,0
|
|
20230713,154300,445284365,3395,3395,3395,3395,0
|
|
20230713,154200,445284365,3395,3395,3395,3395,0
|
|
20230713,154100,445284365,3395,3395,3395,3395,0
|
|
20230713,154000,445284365,3395,3395,3395,3395,0
|
|
20230713,153900,445284365,3395,3395,3395,3395,0
|
|
20230713,153800,445284365,3395,3395,3395,3395,0
|
|
20230713,153700,445284365,3395,3395,3395,3395,0
|
|
20230713,153600,445284365,3395,3395,3395,3395,0
|
|
20230713,153500,445284365,3395,3395,3395,3395,0
|
|
20230713,153400,445284365,3395,3395,3395,3395,0
|
|
20230713,153300,445284365,3395,3395,3395,3395,0
|
|
20230713,153200,445284365,3395,3395,3395,3395,0
|
|
20230713,153100,445284365,3395,3395,3395,3395,0
|
|
20230713,153000,445284365,3395,3395,3395,3395,3422
|
|
20230713,152900,433666675,3380,3380,3380,3380,0
|
|
20230713,152800,433666675,3380,3380,3380,3380,0
|
|
20230713,152700,433666675,3380,3380,3380,3380,0
|
|
20230713,152600,433666675,3380,3380,3380,3380,0
|
|
20230713,152500,433666675,3380,3380,3380,3380,0
|
|
20230713,152400,433666675,3380,3380,3380,3380,0
|
|
20230713,152300,433666675,3380,3380,3380,3380,0
|
|
20230713,152200,433666675,3380,3380,3380,3380,0
|
|
20230713,152100,433666675,3380,3380,3380,3380,0
|
|
20230713,152000,433666675,3380,3380,3380,3380,0
|
|
20230713,151900,433666675,3380,3380,3390,3380,99
|
|
20230713,151800,433331525,3390,3390,3390,3380,314
|
|
20230713,151700,432267225,3390,3390,3390,3390,36
|
|
20230713,151600,432145185,3395,3395,3395,3395,0
|
|
20230713,151500,432145185,3395,3380,3395,3380,334
|
|
20230713,151400,431014765,3380,3380,3380,3380,502
|
|
20230713,151300,429318005,3395,3375,3395,3375,119
|
|
20230713,151200,428916270,3380,3395,3395,3380,258
|
|
20230713,151100,428043455,3395,3390,3395,3385,108
|
|
20230713,151000,427677385,3395,3395,3395,3390,55
|
|
20230713,150900,427490770,3395,3380,3395,3380,1458
|
|
20230713,150800,422547015,3370,3370,3370,3370,0
|
|
20230713,150700,422547015,3370,3370,3370,3370,0
|
|
20230713,150600,422547015,3370,3370,3370,3370,5
|
|
20230713,150500,422530165,3375,3375,3375,3375,0
|
|
20230713,150400,422530165,3375,3375,3375,3375,526
|
|
20230713,150300,420754915,3380,3380,3380,3380,100
|
|
20230713,150200,420416915,3380,3380,3380,3380,45
|
|
20230713,150100,420264815,3380,3380,3380,3380,0
|
|
20230713,150000,420264815,3380,3380,3380,3380,5
|
|
20230713,145900,420247915,3380,3380,3380,3380,0
|
|
20230713,145800,420247915,3380,3380,3380,3380,109
|
|
20230713,145700,419879495,3380,3380,3380,3380,25
|
|
20230713,145600,419794995,3380,3380,3380,3380,145
|
|
20230713,145500,419304895,3375,3375,3375,3375,0
|
|
20230713,145400,419304895,3375,3375,3375,3375,0
|
|
20230713,145300,419304895,3375,3375,3375,3375,12
|
|
20230713,145200,419264395,3380,3380,3380,3380,100
|
|
20230713,145100,418926395,3395,3385,3395,3375,445
|
|
20230713,145000,417423810,3395,3385,3395,3385,21
|
|
20230713,144900,417352715,3385,3385,3385,3385,220
|
|
20230713,144800,416608015,3385,3385,3385,3385,886
|
|
20230713,144700,413608905,3395,3395,3395,3395,0
|
|
20230713,144600,413608905,3395,3395,3395,3395,0
|
|
20230713,144500,413608905,3395,3395,3395,3395,1
|
|
20230713,144400,413605510,3380,3390,3390,3380,532
|
|
20230713,144300,411804970,3390,3390,3390,3390,0
|
|
20230713,144200,411804970,3390,3385,3390,3385,1000
|
|
20230713,144100,408418245,3380,3385,3385,3380,11
|
|
20230713,144000,408381060,3390,3390,3390,3390,500
|
|
20230713,143900,406686060,3385,3385,3385,3385,0
|
|
20230713,143800,406686060,3385,3385,3385,3385,1
|
|
20230713,143700,406682675,3390,3390,3390,3390,1
|
|
20230713,143600,406679285,3380,3380,3380,3380,1
|
|
20230713,143500,406675905,3390,3390,3390,3390,0
|
|
20230713,143400,406675905,3390,3390,3390,3390,0
|
|
20230713,143300,406675905,3390,3390,3390,3390,0
|
|
20230713,143200,406675905,3390,3390,3390,3390,150
|
|
20230713,143100,406167405,3385,3390,3390,3385,81
|
|
20230713,143000,405893210,3390,3390,3390,3390,5
|
|
20230713,142900,405876260,3390,3385,3390,3385,27
|
|
20230713,142800,405784855,3385,3385,3390,3385,602
|
|
20230713,142700,403744585,3390,3390,3390,3390,300
|
|
20230713,142600,402727585,3390,3390,3390,3390,0
|
|
20230713,142500,402727585,3390,3380,3390,3380,500
|
|
20230713,142400,401035285,3380,3380,3380,3380,500
|
|
20230713,142300,399345285,3380,3380,3380,3380,0
|
|
20230713,142200,399345285,3380,3380,3380,3380,0
|
|
20230713,142100,399345285,3380,3380,3380,3380,500
|
|
20230713,142000,397655285,3380,3380,3380,3380,500
|
|
20230713,141900,395965285,3380,3380,3380,3380,10
|
|
20230713,141800,395931485,3385,3385,3385,3385,0
|
|
20230713,141700,395931485,3385,3385,3385,3385,0
|
|
20230713,141600,395931485,3385,3385,3385,3385,0
|
|
20230713,141500,395931485,3385,3385,3385,3385,0
|
|
20230713,141400,395931485,3385,3360,3385,3360,311
|
|
20230713,141300,394879025,3385,3360,3385,3360,498
|
|
20230713,141200,393194350,3380,3365,3380,3365,10
|
|
20230713,141100,393160655,3380,3365,3380,3365,100
|
|
20230713,141000,392823335,3355,3355,3355,3355,1
|
|
20230713,140900,392819980,3365,3365,3365,3365,254
|
|
20230713,140800,391965270,3360,3360,3360,3360,34
|
|
20230713,140700,391851030,3360,3360,3360,3360,300
|
|
20230713,140600,390843030,3360,3360,3360,3360,500
|
|
20230713,140500,389163030,3355,3355,3355,3355,35
|
|
20230713,140400,389045605,3360,3360,3360,3360,0
|
|
20230713,140300,389045605,3360,3360,3360,3360,50
|
|
20230713,140200,388877605,3360,3360,3360,3360,100
|
|
20230713,140100,388541605,3355,3355,3355,3355,217
|
|
20230713,140000,387813570,3355,3350,3355,3350,1140
|
|
20230713,135900,383993875,3350,3340,3350,3340,831
|
|
20230713,135800,381218325,3340,3340,3340,3340,0
|
|
20230713,135700,381218325,3340,3340,3340,3340,1000
|
|
20230713,135600,377878325,3340,3340,3340,3340,0
|
|
20230713,135500,377878325,3340,3340,3340,3340,2
|
|
20230713,135400,377871645,3340,3340,3340,3340,3
|
|
20230713,135300,377861625,3330,3330,3330,3330,0
|
|
20230713,135200,377861625,3330,3330,3330,3330,0
|
|
20230713,135100,377861625,3330,3330,3330,3330,0
|
|
20230713,135000,377861625,3330,3330,3330,3330,6
|
|
20230713,134900,377841645,3340,3320,3340,3320,204
|
|
20230713,134800,377164285,3340,3325,3340,3320,288
|
|
20230713,134700,376207905,3335,3335,3335,3335,449
|
|
20230713,134600,374710490,3335,3335,3340,3335,91
|
|
20230713,134500,374406615,3340,3335,3340,3310,6030
|
|
20230713,134400,354347470,3340,3340,3340,3340,100
|
|
20230713,134300,354013470,3335,3335,3335,3335,6
|
|
20230713,134200,353993460,3340,3340,3340,3340,10
|
|
20230713,134100,353960060,3335,3345,3345,3335,584
|
|
20230713,134000,352010760,3345,3345,3345,3345,10
|
|
20230713,133900,351977310,3345,3340,3345,3340,1710
|
|
20230713,133800,346265860,3340,3340,3340,3340,0
|
|
20230713,133700,346265860,3340,3340,3340,3340,0
|
|
20230713,133600,346265860,3340,3340,3340,3340,0
|
|
20230713,133500,346265860,3340,3340,3340,3340,50
|
|
20230713,133400,346098860,3340,3350,3350,3340,3200
|
|
20230713,133300,335399600,3355,3355,3355,3355,1
|
|
20230713,133200,335396245,3345,3345,3345,3345,1
|
|
20230713,133100,335392900,3355,3355,3355,3355,0
|
|
20230713,133000,335392900,3355,3355,3355,3355,179
|
|
20230713,132900,334792355,3355,3355,3355,3355,0
|
|
20230713,132800,334792355,3355,3355,3355,3355,0
|
|
20230713,132700,334792355,3355,3355,3355,3355,0
|
|
20230713,132600,334792355,3355,3355,3355,3355,520
|
|
20230713,132500,333047755,3355,3355,3355,3355,0
|
|
20230713,132400,333047755,3355,3355,3355,3355,6
|
|
20230713,132300,333027625,3345,3345,3345,3345,182
|
|
20230713,132200,332418835,3355,3345,3355,3345,765
|
|
20230713,132100,329859900,3355,3355,3355,3355,0
|
|
20230713,132000,329859900,3355,3345,3355,3345,213
|
|
20230713,131900,329147385,3360,3360,3360,3360,0
|
|
20230713,131800,329147385,3360,3360,3360,3360,1
|
|
20230713,131700,329144025,3345,3345,3345,3345,0
|
|
20230713,131600,329144025,3345,3345,3345,3345,0
|
|
20230713,131500,329144025,3345,3345,3345,3345,0
|
|
20230713,131400,329144025,3345,3345,3345,3345,0
|
|
20230713,131300,329144025,3345,3340,3345,3340,102
|
|
20230713,131200,328803170,3345,3345,3345,3345,1796
|
|
20230713,131100,322795550,3345,3345,3345,3345,0
|
|
20230713,131000,322795550,3345,3345,3345,3345,0
|
|
20230713,130900,322795550,3345,3365,3365,3345,2404
|
|
20230713,130800,314739985,3365,3350,3365,3350,22
|
|
20230713,130700,314666145,3365,3365,3365,3365,1
|
|
20230713,130600,314662780,3355,3360,3360,3355,1531
|
|
20230713,130500,309525685,3365,3365,3365,3365,1
|
|
20230713,130400,309522320,3360,3360,3360,3360,3
|
|
20230713,130300,309512240,3365,3365,3365,3365,0
|
|
20230713,130200,309512240,3365,3365,3365,3365,1
|
|
20230713,130100,309508875,3365,3365,3365,3365,11
|
|
20230713,130000,309471860,3355,3360,3360,3355,2215
|
|
20230713,125900,302037060,3360,3365,3365,3360,1197
|
|
20230713,125800,298014910,3365,3370,3370,3365,202
|
|
20230713,125700,297334175,3375,3375,3375,3375,0
|
|
20230713,125600,297334175,3375,3375,3375,3375,2
|
|
20230713,125500,297327425,3360,3365,3365,3360,892
|
|
20230713,125400,294328450,3375,3375,3375,3375,2
|
|
20230713,125300,294321700,3365,3365,3365,3365,0
|
|
20230713,125200,294321700,3365,3365,3365,3365,2
|
|
20230713,125100,294314970,3375,3375,3375,3375,0
|
|
20230713,125000,294314970,3375,3375,3375,3375,0
|
|
20230713,124900,294314970,3375,3375,3375,3375,0
|
|
20230713,124800,294314970,3375,3375,3375,3375,1
|
|
20230713,124700,294311595,3375,3375,3375,3375,1
|
|
20230713,124600,294308220,3365,3365,3365,3365,332
|
|
20230713,124500,293191040,3375,3375,3375,3375,0
|
|
20230713,124400,293191040,3375,3375,3375,3370,96
|
|
20230713,124300,292867060,3375,3375,3375,3375,0
|
|
20230713,124200,292867060,3375,3375,3375,3375,4
|
|
20230713,124100,292853560,3375,3375,3375,3375,4
|
|
20230713,124000,292840060,3375,3375,3375,3375,1
|
|
20230713,123900,292836685,3370,3370,3370,3370,6
|
|
20230713,123800,292816465,3370,3385,3385,3370,739
|
|
20230713,123700,290323815,3385,3385,3385,3385,2
|
|
20230713,123600,290317045,3385,3385,3385,3385,0
|
|
20230713,123500,290317045,3385,3385,3385,3385,1
|
|
20230713,123400,290313660,3385,3385,3385,3385,2
|
|
20230713,123300,290306890,3385,3385,3385,3385,0
|
|
20230713,123200,290306890,3385,3385,3385,3385,0
|
|
20230713,123100,290306890,3385,3385,3385,3385,0
|
|
20230713,123000,290306890,3385,3385,3385,3385,0
|
|
20230713,122900,290306890,3385,3385,3385,3385,29
|
|
20230713,122800,290208725,3385,3385,3385,3385,0
|
|
20230713,122700,290208725,3385,3385,3385,3385,0
|
|
20230713,122600,290208725,3385,3385,3385,3385,0
|
|
20230713,122500,290208725,3385,3385,3385,3385,10
|
|
20230713,122400,290174875,3370,3370,3370,3370,1
|
|
20230713,122300,290171505,3385,3385,3385,3385,0
|
|
20230713,122200,290171505,3385,3385,3385,3385,2
|
|
20230713,122100,290164735,3385,3385,3385,3385,5
|
|
20230713,122000,290147810,3365,3385,3385,3365,3
|
|
20230713,121900,290137675,3385,3385,3385,3385,0
|
|
20230713,121800,290137675,3385,3385,3385,3385,0
|
|
20230713,121700,290137675,3385,3385,3385,3385,0
|
|
20230713,121600,290137675,3385,3385,3385,3385,1
|
|
20230713,121500,290134290,3365,3365,3365,3365,0
|
|
20230713,121400,290134290,3365,3365,3365,3365,6
|
|
20230713,121300,290114100,3385,3385,3385,3385,38
|
|
20230713,121200,289985470,3375,3375,3375,3375,354
|
|
20230713,121100,288790720,3375,3365,3375,3360,3535
|
|
20230713,121000,276909440,3370,3370,3370,3370,246
|
|
20230713,120900,276080420,3375,3370,3375,3370,475
|
|
20230713,120800,274479665,3370,3370,3370,3370,1011
|
|
20230713,120700,271072595,3370,3370,3370,3370,535
|
|
20230713,120600,269269645,3370,3375,3375,3370,477
|
|
20230713,120500,267660505,3395,3395,3395,3395,0
|
|
20230713,120400,267660505,3395,3395,3395,3395,0
|
|
20230713,120300,267660505,3395,3395,3395,3395,0
|
|
20230713,120200,267660505,3395,3395,3395,3395,0
|
|
20230713,120100,267660505,3395,3395,3395,3395,0
|
|
20230713,120000,267660505,3395,3395,3395,3395,2
|
|
20230713,115900,267653715,3395,3385,3395,3385,10
|
|
20230713,115800,267619825,3395,3395,3395,3395,0
|
|
20230713,115700,267619825,3395,3395,3395,3395,3
|
|
20230713,115600,267609640,3375,3375,3375,3375,0
|
|
20230713,115500,267609640,3375,3375,3375,3375,0
|
|
20230713,115400,267609640,3375,3375,3375,3375,1
|
|
20230713,115300,267606265,3395,3395,3395,3395,0
|
|
20230713,115200,267606265,3395,3395,3395,3395,0
|
|
20230713,115100,267606265,3395,3395,3395,3395,0
|
|
20230713,115000,267606265,3395,3395,3395,3395,148
|
|
20230713,114900,267103805,3395,3395,3395,3395,0
|
|
20230713,114800,267103805,3395,3395,3395,3395,1
|
|
20230713,114700,267100410,3390,3390,3390,3390,0
|
|
20230713,114600,267100410,3390,3390,3390,3390,1750
|
|
20230713,114500,261167910,3390,3390,3390,3390,0
|
|
20230713,114400,261167910,3390,3390,3390,3390,0
|
|
20230713,114300,261167910,3390,3385,3390,3385,5
|
|
20230713,114200,261150980,3385,3385,3385,3385,4
|
|
20230713,114100,261137440,3390,3390,3390,3390,590
|
|
20230713,114000,259137340,3390,3375,3390,3370,1005
|
|
20230713,113900,255749345,3375,3390,3390,3375,6926
|
|
20230713,113800,232321215,3400,3400,3400,3400,1
|
|
20230713,113700,232317815,3390,3390,3390,3390,1
|
|
20230713,113600,232314425,3400,3400,3400,3400,0
|
|
20230713,113500,232314425,3400,3400,3400,3400,0
|
|
20230713,113400,232314425,3400,3390,3400,3390,6
|
|
20230713,113300,232294055,3390,3390,3400,3390,364
|
|
20230713,113200,231059995,3390,3390,3390,3390,2594
|
|
20230713,113100,222266335,3390,3390,3390,3390,0
|
|
20230713,113000,222266335,3390,3390,3390,3390,0
|
|
20230713,112900,222266335,3390,3390,3390,3390,0
|
|
20230713,112800,222266335,3390,3390,3390,3390,0
|
|
20230713,112700,222266335,3390,3390,3390,3390,401
|
|
20230713,112600,220906945,3390,3390,3390,3390,0
|
|
20230713,112500,220906945,3390,3390,3390,3390,0
|
|
20230713,112400,220906945,3390,3390,3390,3390,0
|
|
20230713,112300,220906945,3390,3390,3390,3390,10
|
|
20230713,112200,220873045,3400,3400,3400,3400,0
|
|
20230713,112100,220873045,3400,3400,3400,3400,0
|
|
20230713,112000,220873045,3400,3400,3400,3400,0
|
|
20230713,111900,220873045,3400,3400,3400,3400,2
|
|
20230713,111800,220866245,3395,3400,3400,3395,3326
|
|
20230713,111700,209571200,3405,3405,3405,3405,75
|
|
20230713,111600,209315825,3405,3405,3405,3405,0
|
|
20230713,111500,209315825,3405,3405,3405,3405,1
|
|
20230713,111400,209312420,3400,3400,3400,3400,150
|
|
20230713,111300,208802420,3405,3405,3405,3405,0
|
|
20230713,111200,208802420,3405,3405,3405,3405,0
|
|
20230713,111100,208802420,3405,3405,3405,3405,0
|
|
20230713,111000,208802420,3405,3400,3405,3400,40
|
|
20230713,110900,208666415,3405,3405,3405,3405,0
|
|
20230713,110800,208666415,3405,3405,3405,3405,0
|
|
20230713,110700,208666415,3405,3405,3405,3405,1
|
|
20230713,110600,208663010,3400,3400,3400,3400,0
|
|
20230713,110500,208663010,3400,3400,3400,3400,0
|
|
20230713,110400,208663010,3400,3400,3400,3400,16
|
|
20230713,110300,208608610,3400,3400,3400,3400,234
|
|
20230713,110200,207813010,3400,3400,3400,3400,0
|
|
20230713,110100,207813010,3400,3405,3405,3400,2
|
|
20230713,110000,207806205,3405,3405,3405,3405,0
|
|
20230713,105900,207806205,3405,3400,3405,3400,6
|
|
20230713,105800,207785800,3395,3395,3395,3395,50
|
|
20230713,105700,207616050,3395,3395,3395,3395,176
|
|
20230713,105600,207018530,3400,3400,3400,3400,495
|
|
20230713,105500,205335530,3400,3400,3400,3400,0
|
|
20230713,105400,205335530,3400,3405,3405,3400,374
|
|
20230713,105300,204062930,3405,3405,3405,3405,0
|
|
20230713,105200,204062930,3405,3405,3405,3405,0
|
|
20230713,105100,204062930,3405,3405,3405,3405,500
|
|
20230713,105000,202360430,3405,3405,3405,3405,300
|
|
20230713,104900,201338930,3405,3405,3405,3405,0
|
|
20230713,104800,201338930,3405,3405,3405,3405,0
|
|
20230713,104700,201338930,3405,3405,3405,3405,10
|
|
20230713,104600,201304880,3405,3405,3405,3405,0
|
|
20230713,104500,201304880,3405,3405,3405,3405,103
|
|
20230713,104400,200954165,3390,3390,3390,3390,0
|
|
20230713,104300,200954165,3390,3390,3390,3390,201
|
|
20230713,104200,200272775,3405,3395,3405,3390,381
|
|
20230713,104100,198980935,3400,3400,3400,3400,1
|
|
20230713,104000,198977535,3405,3405,3405,3405,0
|
|
20230713,103900,198977535,3405,3405,3405,3405,104
|
|
20230713,103800,198623415,3405,3405,3405,3405,5
|
|
20230713,103700,198606390,3395,3395,3395,3395,204
|
|
20230713,103600,197913810,3395,3395,3395,3395,11
|
|
20230713,103500,197876465,3390,3390,3390,3390,2059
|
|
20230713,103400,190896455,3395,3400,3400,3395,501
|
|
20230713,103300,189195555,3400,3400,3400,3400,731
|
|
20230713,103200,186710155,3400,3400,3400,3400,0
|
|
20230713,103100,186710155,3400,3400,3400,3400,100
|
|
20230713,103000,186370155,3410,3405,3410,3405,200
|
|
20230713,102900,185689145,3395,3395,3395,3395,100
|
|
20230713,102800,185349645,3400,3400,3400,3400,0
|
|
20230713,102700,185349645,3400,3400,3400,3395,726
|
|
20230713,102600,182884810,3395,3395,3395,3395,0
|
|
20230713,102500,182884810,3395,3395,3395,3395,0
|
|
20230713,102400,182884810,3395,3395,3395,3395,0
|
|
20230713,102300,182884810,3395,3395,3395,3395,504
|
|
20230713,102200,181173730,3395,3400,3400,3395,5
|
|
20230713,102100,181156750,3405,3405,3405,3405,40
|
|
20230713,102000,181020550,3395,3395,3405,3395,513
|
|
20230713,101900,179276200,3395,3400,3400,3395,301
|
|
20230713,101800,178254300,3400,3400,3400,3400,1
|
|
20230713,101700,178250900,3400,3400,3400,3400,0
|
|
20230713,101600,178250900,3400,3400,3400,3400,40
|
|
20230713,101500,178114900,3400,3400,3400,3400,103
|
|
20230713,101400,177764700,3400,3400,3400,3400,44
|
|
20230713,101300,177615100,3400,3400,3400,3400,0
|
|
20230713,101200,177615100,3400,3400,3400,3400,0
|
|
20230713,101100,177615100,3400,3395,3400,3395,75
|
|
20230713,101000,177360125,3400,3400,3400,3400,0
|
|
20230713,100900,177360125,3400,3400,3400,3400,727
|
|
20230713,100800,174888325,3400,3400,3400,3400,15
|
|
20230713,100700,174837325,3400,3400,3400,3400,0
|
|
20230713,100600,174837325,3400,3400,3400,3400,200
|
|
20230713,100500,174157325,3400,3400,3400,3400,50
|
|
20230713,100400,173987325,3400,3400,3400,3400,0
|
|
20230713,100300,173987325,3400,3400,3400,3400,1
|
|
20230713,100200,173983925,3400,3400,3400,3400,0
|
|
20230713,100100,173983925,3400,3400,3400,3400,1
|
|
20230713,100000,173980525,3395,3400,3400,3395,5859
|
|
20230713,095900,154064425,3400,3400,3405,3400,3701
|
|
20230713,095800,141481020,3405,3405,3405,3405,126
|
|
20230713,095700,141051990,3405,3405,3405,3405,74
|
|
20230713,095600,140800020,3405,3405,3405,3405,0
|
|
20230713,095500,140800020,3405,3410,3410,3405,131
|
|
20230713,095400,140353360,3410,3400,3410,3400,816
|
|
20230713,095300,137578850,3400,3400,3400,3400,160
|
|
20230713,095200,137034850,3400,3400,3400,3400,13
|
|
20230713,095100,136990650,3400,3400,3400,3400,3
|
|
20230713,095000,136980450,3400,3400,3400,3400,4
|
|
20230713,094900,136966850,3400,3400,3400,3400,0
|
|
20230713,094800,136966850,3400,3390,3400,3390,82
|
|
20230713,094700,136688570,3390,3390,3390,3390,229
|
|
20230713,094600,135912260,3385,3390,3390,3385,1782
|
|
20230713,094500,129871285,3390,3385,3390,3385,14
|
|
20230713,094400,129823890,3385,3385,3385,3385,250
|
|
20230713,094300,128977640,3385,3390,3390,3385,2
|
|
20230713,094200,128970865,3385,3390,3390,3385,1759
|
|
20230713,094100,123007875,3390,3400,3400,3390,1321
|
|
20230713,094000,118527010,3400,3395,3400,3395,747
|
|
20230713,093900,115990385,3395,3395,3395,3395,1
|
|
20230713,093800,115986990,3395,3395,3395,3395,710
|
|
20230713,093700,113576540,3395,3395,3395,3395,174
|
|
20230713,093600,112985810,3395,3400,3400,3395,131
|
|
20230713,093500,112540415,3400,3400,3400,3400,1298
|
|
20230713,093400,108127215,3400,3400,3400,3400,520
|
|
20230713,093300,106359215,3400,3400,3400,3400,590
|
|
20230713,093200,104353215,3400,3400,3400,3400,54
|
|
20230713,093100,104169615,3400,3410,3410,3395,840
|
|
20230713,093000,101315750,3400,3405,3405,3400,2649
|
|
20230713,092900,92298760,3410,3410,3410,3410,2417
|
|
20230713,092800,84056790,3410,3410,3410,3410,252
|
|
20230713,092700,83197470,3410,3410,3410,3410,865
|
|
20230713,092600,80247820,3415,3405,3415,3405,572
|
|
20230713,092500,78297330,3410,3410,3410,3410,3
|
|
20230713,092400,78287100,3410,3410,3410,3410,89
|
|
20230713,092300,77983610,3410,3415,3415,3410,65
|
|
20230713,092200,77761710,3415,3415,3415,3415,1
|
|
20230713,092100,77758295,3415,3410,3415,3410,211
|
|
20230713,092000,77038780,3410,3415,3415,3410,623
|
|
20230713,091900,74913850,3415,3415,3415,3415,584
|
|
20230713,091800,72919490,3410,3410,3410,3400,1162
|
|
20230713,091700,68962790,3400,3400,3405,3400,213
|
|
20230713,091600,68238585,3400,3410,3410,3400,23
|
|
20230713,091500,68160365,3400,3405,3410,3400,1389
|
|
20230713,091400,63427155,3405,3405,3405,3400,72
|
|
20230713,091300,63182190,3405,3405,3405,3405,0
|
|
20230713,091200,63182190,3405,3400,3410,3400,1448
|
|
20230713,091100,58255830,3410,3405,3410,3405,300
|
|
20230713,091000,57232980,3415,3415,3415,3415,44
|
|
20230713,090900,57082720,3420,3420,3420,3420,0
|
|
20230713,090800,57082720,3420,3420,3420,3420,1
|
|
20230713,090700,57079300,3395,3395,3395,3395,1
|
|
20230713,090600,57075905,3395,3395,3395,3395,1
|
|
20230713,090500,57072510,3400,3405,3405,3400,2000
|
|
20230713,090400,50271915,3420,3400,3420,3400,1172
|
|
20230713,090300,46279285,3400,3390,3400,3385,2194
|
|
20230713,090200,38834485,3390,3390,3390,3390,162
|
|
20230713,090100,38285305,3390,3390,3410,3390,6974
|
|
20230713,090000,14628995,3390,3395,3420,3390,4309
|