620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191700,834371880,3250,3250,3250,3250,7986
|
|
20230714,191600,834371880,3250,3250,3250,3250,0
|
|
20230714,191500,834371880,3250,3250,3250,3250,0
|
|
20230714,191400,834371880,3250,3250,3250,3250,0
|
|
20230714,191300,834371880,3250,3250,3250,3250,0
|
|
20230714,191200,834371880,3250,3250,3250,3250,0
|
|
20230714,191100,834371880,3250,3250,3250,3250,0
|
|
20230714,191000,834371880,3250,3250,3250,3250,0
|
|
20230714,190900,834371880,3250,3250,3250,3250,0
|
|
20230714,190800,834371880,3250,3250,3250,3250,0
|
|
20230714,190700,834371880,3250,3250,3250,3250,0
|
|
20230714,190600,834371880,3250,3250,3250,3250,0
|
|
20230714,190500,834371880,3250,3250,3250,3250,0
|
|
20230714,190400,834371880,3250,3250,3250,3250,0
|
|
20230714,190300,834371880,3250,3250,3250,3250,0
|
|
20230714,190200,834371880,3250,3250,3250,3250,0
|
|
20230714,190100,834371880,3250,3250,3250,3250,0
|
|
20230714,190000,834371880,3250,3250,3250,3250,0
|
|
20230714,185900,834371880,3250,3250,3250,3250,0
|
|
20230714,185800,834371880,3250,3250,3250,3250,0
|
|
20230714,185700,834371880,3250,3250,3250,3250,0
|
|
20230714,185600,834371880,3250,3250,3250,3250,0
|
|
20230714,185500,834371880,3250,3250,3250,3250,0
|
|
20230714,185400,834371880,3250,3250,3250,3250,0
|
|
20230714,185300,834371880,3250,3250,3250,3250,0
|
|
20230714,185200,834371880,3250,3250,3250,3250,0
|
|
20230714,185100,834371880,3250,3250,3250,3250,0
|
|
20230714,185000,834371880,3250,3250,3250,3250,0
|
|
20230714,184900,834371880,3250,3250,3250,3250,0
|
|
20230714,184800,834371880,3250,3250,3250,3250,0
|
|
20230714,184700,834371880,3250,3250,3250,3250,7986
|
|
20230714,184600,834371880,3250,3250,3250,3250,0
|
|
20230714,184500,834371880,3250,3250,3250,3250,0
|
|
20230714,184400,834371880,3250,3250,3250,3250,0
|
|
20230714,184300,834371880,3250,3250,3250,3250,0
|
|
20230714,184200,834371880,3250,3250,3250,3250,0
|
|
20230714,184100,834371880,3250,3250,3250,3250,0
|
|
20230714,184000,834371880,3250,3250,3250,3250,0
|
|
20230714,183900,834371880,3250,3250,3250,3250,0
|
|
20230714,183800,834371880,3250,3250,3250,3250,0
|
|
20230714,183700,834371880,3250,3250,3250,3250,0
|
|
20230714,183600,834371880,3250,3250,3250,3250,0
|
|
20230714,183500,834371880,3250,3250,3250,3250,0
|
|
20230714,183400,834371880,3250,3250,3250,3250,0
|
|
20230714,183300,834371880,3250,3250,3250,3250,0
|
|
20230714,183200,834371880,3250,3250,3250,3250,0
|
|
20230714,183100,834371880,3250,3250,3250,3250,0
|
|
20230714,183000,834371880,3250,3250,3250,3250,0
|
|
20230714,182900,834371880,3250,3250,3250,3250,0
|
|
20230714,182800,834371880,3250,3250,3250,3250,0
|
|
20230714,182700,834371880,3250,3250,3250,3250,0
|
|
20230714,182600,834371880,3250,3250,3250,3250,0
|
|
20230714,182500,834371880,3250,3250,3250,3250,0
|
|
20230714,182400,834371880,3250,3250,3250,3250,0
|
|
20230714,182300,834371880,3250,3250,3250,3250,0
|
|
20230714,182200,834371880,3250,3250,3250,3250,0
|
|
20230714,182100,834371880,3250,3250,3250,3250,0
|
|
20230714,182000,834371880,3250,3250,3250,3250,0
|
|
20230714,181900,834371880,3250,3250,3250,3250,0
|
|
20230714,181800,834371880,3250,3250,3250,3250,0
|
|
20230714,181700,834371880,3250,3250,3250,3250,7986
|
|
20230714,181600,834371880,3250,3250,3250,3250,0
|
|
20230714,181500,834371880,3250,3250,3250,3250,0
|
|
20230714,181400,834371880,3250,3250,3250,3250,0
|
|
20230714,181300,834371880,3250,3250,3250,3250,0
|
|
20230714,181200,834371880,3250,3250,3250,3250,0
|
|
20230714,181100,834371880,3250,3250,3250,3250,0
|
|
20230714,181000,834371880,3250,3250,3250,3250,0
|
|
20230714,180900,834371880,3250,3250,3250,3250,0
|
|
20230714,180800,834371880,3250,3250,3250,3250,0
|
|
20230714,180700,834371880,3250,3250,3250,3250,0
|
|
20230714,180600,834371880,3250,3250,3250,3250,0
|
|
20230714,180500,834371880,3250,3250,3250,3250,0
|
|
20230714,180400,834371880,3250,3250,3250,3250,0
|
|
20230714,180300,834371880,3250,3250,3250,3250,0
|
|
20230714,180200,834371880,3250,3250,3250,3250,0
|
|
20230714,180100,834371880,3250,3250,3250,3250,0
|
|
20230714,180000,834371880,3250,3250,3250,3250,0
|
|
20230714,175900,834371880,3250,3250,3250,3250,0
|
|
20230714,175800,834371880,3250,3250,3250,3250,0
|
|
20230714,175700,834371880,3250,3250,3250,3250,0
|
|
20230714,175600,834371880,3250,3250,3250,3250,0
|
|
20230714,175500,834371880,3250,3250,3250,3250,0
|
|
20230714,175400,834371880,3250,3250,3250,3250,0
|
|
20230714,175300,834371880,3250,3250,3250,3250,0
|
|
20230714,175200,834371880,3250,3250,3250,3250,0
|
|
20230714,175100,834371880,3250,3250,3250,3250,0
|
|
20230714,175000,834371880,3250,3250,3250,3250,0
|
|
20230714,174900,834371880,3250,3250,3250,3250,0
|
|
20230714,174800,834371880,3250,3250,3250,3250,0
|
|
20230714,174700,834371880,3250,3250,3250,3250,7986
|
|
20230714,174600,834371880,3250,3250,3250,3250,0
|
|
20230714,174500,834371880,3250,3250,3250,3250,0
|
|
20230714,174400,834371880,3250,3250,3250,3250,0
|
|
20230714,174300,834371880,3250,3250,3250,3250,0
|
|
20230714,174200,834371880,3250,3250,3250,3250,0
|
|
20230714,174100,834371880,3250,3250,3250,3250,0
|
|
20230714,174000,834371880,3250,3250,3250,3250,0
|
|
20230714,173900,834371880,3250,3250,3250,3250,0
|
|
20230714,173800,834371880,3250,3250,3250,3250,0
|
|
20230714,173700,834371880,3250,3250,3250,3250,0
|
|
20230714,173600,834371880,3250,3250,3250,3250,0
|
|
20230714,173500,834371880,3250,3250,3250,3250,0
|
|
20230714,173400,834371880,3250,3250,3250,3250,0
|
|
20230714,173300,834371880,3250,3250,3250,3250,0
|
|
20230714,173200,834371880,3250,3250,3250,3250,0
|
|
20230714,173100,834371880,3250,3250,3250,3250,0
|
|
20230714,173000,834371880,3250,3250,3250,3250,0
|
|
20230714,172900,834371880,3250,3250,3250,3250,0
|
|
20230714,172800,834371880,3250,3250,3250,3250,0
|
|
20230714,172700,834371880,3250,3250,3250,3250,0
|
|
20230714,172600,834371880,3250,3250,3250,3250,0
|
|
20230714,172500,834371880,3250,3250,3250,3250,0
|
|
20230714,172400,834371880,3250,3250,3250,3250,0
|
|
20230714,172300,834371880,3250,3250,3250,3250,0
|
|
20230714,172200,834371880,3250,3250,3250,3250,0
|
|
20230714,172100,834371880,3250,3250,3250,3250,0
|
|
20230714,172000,834371880,3250,3250,3250,3250,0
|
|
20230714,171900,834371880,3250,3250,3250,3250,0
|
|
20230714,171800,834371880,3250,3250,3250,3250,0
|
|
20230714,171700,834371880,3250,3250,3250,3250,7986
|
|
20230714,171600,834371880,3250,3250,3250,3250,0
|
|
20230714,171500,834371880,3250,3250,3250,3250,0
|
|
20230714,171400,834371880,3250,3250,3250,3250,0
|
|
20230714,171300,834371880,3250,3250,3250,3250,0
|
|
20230714,171200,834371880,3250,3250,3250,3250,0
|
|
20230714,171100,834371880,3250,3250,3250,3250,0
|
|
20230714,171000,834371880,3250,3250,3250,3250,0
|
|
20230714,170900,834371880,3250,3250,3250,3250,0
|
|
20230714,170800,834371880,3250,3250,3250,3250,0
|
|
20230714,170700,834371880,3250,3250,3250,3250,0
|
|
20230714,170600,834371880,3250,3250,3250,3250,0
|
|
20230714,170500,834371880,3250,3250,3250,3250,0
|
|
20230714,170400,834371880,3250,3250,3250,3250,0
|
|
20230714,170300,834371880,3250,3250,3250,3250,0
|
|
20230714,170200,834371880,3250,3250,3250,3250,0
|
|
20230714,170100,834371880,3250,3250,3250,3250,0
|
|
20230714,170000,834371880,3250,3250,3250,3250,0
|
|
20230714,165900,834371880,3250,3250,3250,3250,0
|
|
20230714,165800,834371880,3250,3250,3250,3250,0
|
|
20230714,165700,834371880,3250,3250,3250,3250,0
|
|
20230714,165600,834371880,3250,3250,3250,3250,0
|
|
20230714,165500,834371880,3250,3250,3250,3250,0
|
|
20230714,165400,834371880,3250,3250,3250,3250,0
|
|
20230714,165300,834371880,3250,3250,3250,3250,0
|
|
20230714,165200,834371880,3250,3250,3250,3250,0
|
|
20230714,165100,834371880,3250,3250,3250,3250,0
|
|
20230714,165000,834371880,3250,3250,3250,3250,0
|
|
20230714,164900,834371880,3250,3250,3250,3250,0
|
|
20230714,164800,834371880,3250,3250,3250,3250,0
|
|
20230714,164700,834371880,3250,3250,3250,3250,7986
|
|
20230714,164600,834371880,3250,3250,3250,3250,0
|
|
20230714,164500,834371880,3250,3250,3250,3250,0
|
|
20230714,164400,834371880,3250,3250,3250,3250,0
|
|
20230714,164300,834371880,3250,3250,3250,3250,0
|
|
20230714,164200,834371880,3250,3250,3250,3250,0
|
|
20230714,164100,834371880,3250,3250,3250,3250,0
|
|
20230714,164000,834371880,3250,3250,3250,3250,0
|
|
20230714,163900,834371880,3250,3250,3250,3250,0
|
|
20230714,163800,834371880,3250,3250,3250,3250,0
|
|
20230714,163700,834371880,3250,3250,3250,3250,0
|
|
20230714,163600,834371880,3250,3250,3250,3250,0
|
|
20230714,163500,834371880,3250,3250,3250,3250,0
|
|
20230714,163400,834371880,3250,3250,3250,3250,0
|
|
20230714,163300,834371880,3250,3250,3250,3250,0
|
|
20230714,163200,834371880,3250,3250,3250,3250,0
|
|
20230714,163100,834371880,3250,3250,3250,3250,0
|
|
20230714,163000,834371880,3250,3250,3250,3250,0
|
|
20230714,162900,834371880,3250,3250,3250,3250,0
|
|
20230714,162800,834371880,3250,3250,3250,3250,0
|
|
20230714,162700,834371880,3250,3250,3250,3250,0
|
|
20230714,162600,834371880,3250,3250,3250,3250,0
|
|
20230714,162500,834371880,3250,3250,3250,3250,0
|
|
20230714,162400,834371880,3250,3250,3250,3250,0
|
|
20230714,162300,834371880,3250,3250,3250,3250,0
|
|
20230714,162200,834371880,3250,3250,3250,3250,0
|
|
20230714,162100,834371880,3250,3250,3250,3250,0
|
|
20230714,162000,834371880,3250,3250,3250,3250,0
|
|
20230714,161900,834371880,3250,3250,3250,3250,0
|
|
20230714,161800,834371880,3250,3250,3250,3250,0
|
|
20230714,161700,834371880,3250,3250,3250,3250,7986
|
|
20230714,161600,834371880,3250,3250,3250,3250,0
|
|
20230714,161500,834371880,3250,3250,3250,3250,0
|
|
20230714,161400,834371880,3250,3250,3250,3250,0
|
|
20230714,161300,834371880,3250,3250,3250,3250,0
|
|
20230714,161200,834371880,3250,3250,3250,3250,0
|
|
20230714,161100,834371880,3250,3250,3250,3250,0
|
|
20230714,161000,834371880,3250,3250,3250,3250,0
|
|
20230714,160900,834371880,3250,3250,3250,3250,0
|
|
20230714,160800,834371880,3250,3250,3250,3250,0
|
|
20230714,160700,834371880,3250,3250,3250,3250,0
|
|
20230714,160600,834371880,3250,3250,3250,3250,0
|
|
20230714,160500,834371880,3250,3250,3250,3250,0
|
|
20230714,160400,834371880,3250,3250,3250,3250,0
|
|
20230714,160300,834371880,3250,3250,3250,3250,0
|
|
20230714,160200,834371880,3250,3250,3250,3250,0
|
|
20230714,160100,834371880,3250,3250,3250,3250,0
|
|
20230714,160000,834371880,3250,3250,3250,3250,0
|
|
20230714,155900,834371880,3250,3250,3250,3250,0
|
|
20230714,155800,834371880,3250,3250,3250,3250,0
|
|
20230714,155700,834371880,3250,3250,3250,3250,0
|
|
20230714,155600,834371880,3250,3250,3250,3250,0
|
|
20230714,155500,834371880,3250,3250,3250,3250,0
|
|
20230714,155400,834371880,3250,3250,3250,3250,0
|
|
20230714,155300,834371880,3250,3250,3250,3250,0
|
|
20230714,155200,834371880,3250,3250,3250,3250,0
|
|
20230714,155100,834371880,3250,3250,3250,3250,0
|
|
20230714,155000,834371880,3250,3250,3250,3250,0
|
|
20230714,154900,834371880,3250,3250,3250,3250,0
|
|
20230714,154800,834371880,3250,3250,3250,3250,0
|
|
20230714,154700,834371880,3250,3250,3250,3250,7986
|
|
20230714,154600,834371880,3250,3250,3250,3250,0
|
|
20230714,154500,834371880,3250,3250,3250,3250,0
|
|
20230714,154400,834371880,3250,3250,3250,3250,0
|
|
20230714,154300,834371880,3250,3250,3250,3250,0
|
|
20230714,154200,834371880,3250,3250,3250,3250,0
|
|
20230714,154100,834371880,3250,3250,3250,3250,0
|
|
20230714,154000,834371880,3250,3250,3250,3250,0
|
|
20230714,153900,834371880,3250,3250,3250,3250,0
|
|
20230714,153800,834371880,3250,3250,3250,3250,0
|
|
20230714,153700,834371880,3250,3250,3250,3250,0
|
|
20230714,153600,834371880,3250,3250,3250,3250,0
|
|
20230714,153500,834371880,3250,3250,3250,3250,0
|
|
20230714,153400,834371880,3250,3250,3250,3250,0
|
|
20230714,153300,834371880,3250,3250,3250,3250,0
|
|
20230714,153200,834371880,3250,3250,3250,3250,0
|
|
20230714,153100,834371880,3250,3250,3250,3250,0
|
|
20230714,153000,834371880,3250,3250,3250,3250,7986
|
|
20230714,152900,808417380,3260,3260,3260,3260,0
|
|
20230714,152800,808417380,3260,3260,3260,3260,0
|
|
20230714,152700,808417380,3260,3260,3260,3260,0
|
|
20230714,152600,808417380,3260,3260,3260,3260,0
|
|
20230714,152500,808417380,3260,3260,3260,3260,0
|
|
20230714,152400,808417380,3260,3260,3260,3260,0
|
|
20230714,152300,808417380,3260,3260,3260,3260,0
|
|
20230714,152200,808417380,3260,3260,3260,3260,0
|
|
20230714,152100,808417380,3260,3260,3260,3260,0
|
|
20230714,152000,808417380,3260,3260,3260,3260,0
|
|
20230714,151900,808417380,3260,3265,3265,3260,4423
|
|
20230714,151800,793984530,3265,3275,3295,3265,4519
|
|
20230714,151700,779209285,3280,3295,3295,3280,2909
|
|
20230714,151600,769626410,3295,3295,3295,3295,0
|
|
20230714,151500,769626410,3295,3285,3295,3285,100
|
|
20230714,151400,769297355,3285,3290,3290,3280,592
|
|
20230714,151300,767354985,3285,3280,3285,3280,1160
|
|
20230714,151200,763549770,3280,3280,3280,3280,9707
|
|
20230714,151100,731710810,3280,3280,3280,3280,10
|
|
20230714,151000,731678010,3285,3285,3285,3285,10
|
|
20230714,150900,731645160,3265,3285,3285,3265,762
|
|
20230714,150800,729156140,3270,3270,3270,3270,20
|
|
20230714,150700,729090740,3285,3285,3285,3285,0
|
|
20230714,150600,729090740,3285,3285,3285,3285,10
|
|
20230714,150500,729057890,3285,3270,3285,3270,13
|
|
20230714,150400,729015335,3270,3270,3270,3270,3
|
|
20230714,150300,729005525,3275,3275,3275,3270,383
|
|
20230714,150200,727751205,3270,3285,3285,3270,374
|
|
20230714,150100,726525360,3285,3290,3290,3285,3
|
|
20230714,150000,726515495,3275,3275,3275,3275,479
|
|
20230714,145900,724946770,3290,3275,3290,3275,309
|
|
20230714,145800,723934660,3280,3295,3295,3280,1194
|
|
20230714,145700,720014645,3300,3305,3310,3300,16
|
|
20230714,145600,719961705,3310,3265,3320,3265,6354
|
|
20230714,145500,699067490,3275,3270,3275,3270,806
|
|
20230714,145400,696430340,3280,3280,3280,3280,0
|
|
20230714,145300,696430340,3280,3275,3280,3275,246
|
|
20230714,145200,695624565,3270,3270,3275,3270,896
|
|
20230714,145100,692693475,3270,3270,3270,3270,1327
|
|
20230714,145000,688354185,3270,3270,3270,3265,349
|
|
20230714,144900,687214500,3265,3270,3270,3265,1034
|
|
20230714,144800,683834945,3270,3270,3270,3270,154
|
|
20230714,144700,683331365,3270,3275,3275,3270,778
|
|
20230714,144600,680786860,3280,3290,3310,3270,514
|
|
20230714,144500,679102735,3285,3285,3285,3285,979
|
|
20230714,144400,675886720,3260,3310,3310,3255,1664
|
|
20230714,144300,670432190,3315,3315,3385,3300,15657
|
|
20230714,144200,617712600,3340,3275,3350,3265,16578
|
|
20230714,144100,562815065,3280,3275,3320,3275,8903
|
|
20230714,144000,533394935,3280,3240,3280,3240,4450
|
|
20230714,143900,518901945,3240,3240,3240,3230,901
|
|
20230714,143800,515987740,3240,3240,3240,3240,9
|
|
20230714,143700,515958580,3235,3235,3235,3235,1
|
|
20230714,143600,515955345,3235,3235,3235,3235,1000
|
|
20230714,143500,512720345,3235,3235,3235,3235,250
|
|
20230714,143400,511911595,3235,3235,3235,3235,24
|
|
20230714,143300,511833955,3235,3235,3235,3235,148
|
|
20230714,143200,511355175,3235,3240,3245,3235,481
|
|
20230714,143100,509798695,3240,3240,3240,3240,45
|
|
20230714,143000,509652895,3235,3235,3235,3235,59
|
|
20230714,142900,509462030,3235,3235,3235,3235,20
|
|
20230714,142800,509397330,3235,3235,3235,3235,7
|
|
20230714,142700,509374685,3235,3235,3235,3235,4
|
|
20230714,142600,509361745,3235,3235,3235,3235,64
|
|
20230714,142500,509154705,3235,3235,3235,3235,30
|
|
20230714,142400,509057655,3235,3235,3235,3235,232
|
|
20230714,142300,508307135,3240,3240,3240,3240,0
|
|
20230714,142200,508307135,3240,3240,3240,3240,200
|
|
20230714,142100,507659135,3240,3240,3240,3240,0
|
|
20230714,142000,507659135,3240,3240,3240,3240,20
|
|
20230714,141900,507594335,3240,3240,3240,3240,309
|
|
20230714,141800,506593175,3240,3240,3240,3240,15
|
|
20230714,141700,506544575,3240,3240,3240,3240,45
|
|
20230714,141600,506398775,3235,3235,3235,3235,1500
|
|
20230714,141500,501546275,3235,3235,3235,3235,9
|
|
20230714,141400,501517160,3230,3230,3230,3230,0
|
|
20230714,141300,501517160,3230,3230,3230,3230,0
|
|
20230714,141200,501517160,3230,3230,3230,3230,0
|
|
20230714,141100,501517160,3230,3230,3230,3230,500
|
|
20230714,141000,499902160,3235,3235,3235,3235,25
|
|
20230714,140900,499821285,3235,3235,3235,3235,36
|
|
20230714,140800,499704825,3235,3235,3235,3235,0
|
|
20230714,140700,499704825,3235,3230,3235,3230,619
|
|
20230714,140600,497702365,3230,3235,3235,3230,57
|
|
20230714,140500,497517980,3240,3240,3240,3240,0
|
|
20230714,140400,497517980,3240,3240,3240,3240,0
|
|
20230714,140300,497517980,3240,3240,3240,3240,0
|
|
20230714,140200,497517980,3240,3240,3240,3240,0
|
|
20230714,140100,497517980,3240,3240,3240,3240,0
|
|
20230714,140000,497517980,3240,3240,3240,3235,2301
|
|
20230714,135900,490073240,3240,3240,3240,3240,280
|
|
20230714,135800,489166040,3240,3240,3240,3240,0
|
|
20230714,135700,489166040,3240,3240,3240,3240,1
|
|
20230714,135600,489162800,3240,3240,3240,3240,0
|
|
20230714,135500,489162800,3240,3240,3240,3240,0
|
|
20230714,135400,489162800,3240,3240,3240,3240,100
|
|
20230714,135300,488838800,3235,3235,3235,3235,0
|
|
20230714,135200,488838800,3235,3240,3240,3235,530
|
|
20230714,135100,487124100,3235,3235,3235,3235,0
|
|
20230714,135000,487124100,3235,3235,3235,3235,210
|
|
20230714,134900,486444750,3245,3245,3245,3245,0
|
|
20230714,134800,486444750,3245,3245,3245,3245,0
|
|
20230714,134700,486444750,3245,3240,3245,3240,156
|
|
20230714,134600,485938710,3235,3235,3235,3235,0
|
|
20230714,134500,485938710,3235,3235,3235,3235,0
|
|
20230714,134400,485938710,3235,3235,3235,3235,0
|
|
20230714,134300,485938710,3235,3235,3235,3235,2
|
|
20230714,134200,485932240,3235,3235,3235,3235,39
|
|
20230714,134100,485806075,3230,3230,3230,3230,0
|
|
20230714,134000,485806075,3230,3230,3230,3230,0
|
|
20230714,133900,485806075,3230,3230,3230,3230,0
|
|
20230714,133800,485806075,3230,3230,3230,3230,0
|
|
20230714,133700,485806075,3230,3230,3230,3230,0
|
|
20230714,133600,485806075,3230,3230,3230,3230,0
|
|
20230714,133500,485806075,3230,3230,3230,3230,0
|
|
20230714,133400,485806075,3230,3230,3230,3230,0
|
|
20230714,133300,485806075,3230,3230,3230,3230,100
|
|
20230714,133200,485483075,3235,3235,3235,3235,300
|
|
20230714,133100,484512575,3225,3225,3225,3225,0
|
|
20230714,133000,484512575,3225,3225,3225,3225,0
|
|
20230714,132900,484512575,3225,3225,3225,3225,0
|
|
20230714,132800,484512575,3225,3225,3225,3225,0
|
|
20230714,132700,484512575,3225,3230,3230,3225,301
|
|
20230714,132600,483540350,3235,3235,3235,3235,10
|
|
20230714,132500,483508000,3235,3235,3235,3235,0
|
|
20230714,132400,483508000,3235,3235,3235,3235,0
|
|
20230714,132300,483508000,3235,3225,3235,3225,303
|
|
20230714,132200,482527825,3225,3225,3225,3225,8
|
|
20230714,132100,482502025,3230,3230,3230,3230,618
|
|
20230714,132000,480505885,3230,3230,3230,3230,11
|
|
20230714,131900,480470355,3230,3230,3230,3230,68
|
|
20230714,131800,480250715,3230,3220,3230,3220,337
|
|
20230714,131700,479162815,3230,3230,3230,3230,31
|
|
20230714,131600,479062685,3230,3230,3230,3230,31
|
|
20230714,131500,478962555,3230,3230,3230,3230,0
|
|
20230714,131400,478962555,3230,3230,3230,3230,0
|
|
20230714,131300,478962555,3230,3225,3230,3225,205
|
|
20230714,131200,478301405,3220,3220,3220,3220,40
|
|
20230714,131100,478172605,3220,3220,3220,3220,500
|
|
20230714,131000,476562605,3235,3235,3235,3235,0
|
|
20230714,130900,476562605,3235,3235,3235,3235,6
|
|
20230714,130800,476543195,3235,3235,3235,3235,5
|
|
20230714,130700,476527020,3235,3235,3235,3235,156
|
|
20230714,130600,476022360,3225,3225,3225,3225,4
|
|
20230714,130500,476009460,3225,3225,3225,3225,0
|
|
20230714,130400,476009460,3225,3225,3225,3225,100
|
|
20230714,130300,475686960,3225,3225,3225,3225,200
|
|
20230714,130200,475041960,3220,3220,3220,3220,0
|
|
20230714,130100,475041960,3220,3220,3235,3220,34
|
|
20230714,130000,474932405,3235,3225,3235,3220,4849
|
|
20230714,125900,459294595,3230,3230,3230,3230,0
|
|
20230714,125800,459294595,3230,3230,3235,3230,72
|
|
20230714,125700,459061775,3230,3235,3235,3230,107
|
|
20230714,125600,458716130,3225,3230,3230,3225,621
|
|
20230714,125500,456710500,3235,3235,3235,3235,311
|
|
20230714,125400,455704415,3230,3230,3230,3230,476
|
|
20230714,125300,454166935,3240,3240,3240,3240,1
|
|
20230714,125200,454163695,3225,3225,3225,3225,0
|
|
20230714,125100,454163695,3225,3230,3230,3225,390
|
|
20230714,125000,452905590,3230,3230,3230,3230,500
|
|
20230714,124900,451290590,3240,3240,3240,3240,100
|
|
20230714,124800,450966590,3225,3225,3225,3225,0
|
|
20230714,124700,450966590,3225,3225,3225,3225,0
|
|
20230714,124600,450966590,3225,3225,3225,3225,0
|
|
20230714,124500,450966590,3225,3225,3225,3225,2
|
|
20230714,124400,450960140,3240,3240,3240,3240,8
|
|
20230714,124300,450934220,3240,3240,3240,3240,48
|
|
20230714,124200,450778700,3240,3240,3240,3240,1
|
|
20230714,124100,450775460,3230,3240,3240,3230,108
|
|
20230714,124000,450426470,3230,3230,3240,3230,26
|
|
20230714,123900,450342480,3225,3225,3225,3225,1000
|
|
20230714,123800,447117480,3230,3230,3230,3230,1431
|
|
20230714,123700,442495350,3230,3240,3240,3230,510
|
|
20230714,123600,440847950,3240,3240,3240,3240,4
|
|
20230714,123500,440834990,3235,3235,3235,3235,0
|
|
20230714,123400,440834990,3235,3235,3235,3235,0
|
|
20230714,123300,440834990,3235,3235,3235,3235,1
|
|
20230714,123200,440831755,3235,3235,3235,3235,400
|
|
20230714,123100,439537755,3235,3235,3235,3235,5
|
|
20230714,123000,439521580,3230,3230,3230,3230,0
|
|
20230714,122900,439521580,3230,3230,3230,3230,1
|
|
20230714,122800,439518350,3240,3240,3240,3240,2
|
|
20230714,122700,439511870,3230,3230,3230,3230,0
|
|
20230714,122600,439511870,3230,3230,3230,3230,0
|
|
20230714,122500,439511870,3230,3230,3230,3230,500
|
|
20230714,122400,437896870,3225,3225,3225,3225,183
|
|
20230714,122300,437306695,3225,3225,3225,3225,0
|
|
20230714,122200,437306695,3225,3225,3225,3225,0
|
|
20230714,122100,437306695,3225,3225,3225,3225,29
|
|
20230714,122000,437213170,3240,3240,3240,3240,0
|
|
20230714,121900,437213170,3240,3240,3240,3240,0
|
|
20230714,121800,437213170,3240,3240,3240,3240,9
|
|
20230714,121700,437184010,3240,3235,3240,3235,101
|
|
20230714,121600,436856970,3235,3235,3235,3235,0
|
|
20230714,121500,436856970,3235,3235,3235,3235,0
|
|
20230714,121400,436856970,3235,3235,3235,3235,300
|
|
20230714,121300,435886470,3230,3230,3230,3230,259
|
|
20230714,121200,435049900,3230,3230,3230,3230,1
|
|
20230714,121100,435046670,3220,3220,3220,3220,0
|
|
20230714,121000,435046670,3220,3220,3220,3220,0
|
|
20230714,120900,435046670,3220,3220,3220,3220,0
|
|
20230714,120800,435046670,3220,3220,3220,3220,0
|
|
20230714,120700,435046670,3220,3220,3220,3220,0
|
|
20230714,120600,435046670,3220,3220,3220,3220,0
|
|
20230714,120500,435046670,3220,3220,3220,3220,0
|
|
20230714,120400,435046670,3220,3220,3220,3220,514
|
|
20230714,120300,433391590,3220,3220,3220,3220,10
|
|
20230714,120200,433359390,3225,3225,3225,3225,0
|
|
20230714,120100,433359390,3225,3225,3225,3225,1
|
|
20230714,120000,433356165,3225,3225,3225,3225,102
|
|
20230714,115900,433027215,3230,3230,3230,3230,0
|
|
20230714,115800,433027215,3230,3230,3230,3230,0
|
|
20230714,115700,433027215,3230,3230,3230,3230,0
|
|
20230714,115600,433027215,3230,3230,3230,3230,0
|
|
20230714,115500,433027215,3230,3230,3230,3230,3
|
|
20230714,115400,433017525,3230,3230,3230,3230,100
|
|
20230714,115300,432694525,3230,3230,3230,3215,9367
|
|
20230714,115200,402538625,3230,3230,3230,3230,123
|
|
20230714,115100,402141335,3230,3230,3230,3230,165
|
|
20230714,115000,401608385,3225,3225,3225,3225,0
|
|
20230714,114900,401608385,3225,3225,3225,3225,0
|
|
20230714,114800,401608385,3225,3225,3225,3225,800
|
|
20230714,114700,399028385,3220,3220,3220,3220,916
|
|
20230714,114600,396078865,3225,3225,3225,3220,32
|
|
20230714,114500,395975790,3225,3225,3225,3225,10
|
|
20230714,114400,395943540,3225,3225,3225,3225,60
|
|
20230714,114300,395750040,3220,3220,3220,3220,500
|
|
20230714,114200,394140040,3220,3220,3220,3220,0
|
|
20230714,114100,394140040,3220,3220,3220,3220,0
|
|
20230714,114000,394140040,3220,3220,3220,3220,10
|
|
20230714,113900,394107840,3230,3230,3230,3230,0
|
|
20230714,113800,394107840,3230,3230,3230,3230,0
|
|
20230714,113700,394107840,3230,3230,3230,3230,2
|
|
20230714,113600,394101380,3230,3230,3230,3230,22
|
|
20230714,113500,394030320,3230,3230,3230,3230,0
|
|
20230714,113400,394030320,3230,3230,3230,3230,101
|
|
20230714,113300,393704090,3210,3220,3220,3210,6035
|
|
20230714,113200,374292405,3225,3225,3225,3225,151
|
|
20230714,113100,373805430,3220,3220,3220,3220,0
|
|
20230714,113000,373805430,3220,3220,3220,3220,0
|
|
20230714,112900,373805430,3220,3220,3220,3220,0
|
|
20230714,112800,373805430,3220,3225,3225,3220,5062
|
|
20230714,112700,357502980,3235,3235,3235,3235,0
|
|
20230714,112600,357502980,3235,3235,3235,3235,0
|
|
20230714,112500,357502980,3235,3235,3235,3235,10
|
|
20230714,112400,357470630,3225,3225,3225,3225,30
|
|
20230714,112300,357373880,3220,3230,3230,3220,16000
|
|
20230714,112200,305763665,3240,3240,3240,3240,0
|
|
20230714,112100,305763665,3240,3240,3240,3240,52
|
|
20230714,112000,305595185,3230,3230,3230,3230,1600
|
|
20230714,111900,300427185,3235,3245,3245,3235,599
|
|
20230714,111800,298489410,3245,3245,3245,3245,0
|
|
20230714,111700,298489410,3245,3245,3245,3245,8
|
|
20230714,111600,298463450,3245,3245,3245,3245,30
|
|
20230714,111500,298366100,3245,3245,3245,3245,9
|
|
20230714,111400,298336895,3245,3245,3245,3245,1
|
|
20230714,111300,298333650,3245,3245,3245,3245,0
|
|
20230714,111200,298333650,3245,3245,3245,3245,1
|
|
20230714,111100,298330405,3235,3235,3235,3235,0
|
|
20230714,111000,298330405,3235,3240,3240,3235,2334
|
|
20230714,110900,290774565,3240,3240,3240,3240,0
|
|
20230714,110800,290774565,3240,3240,3240,3240,1
|
|
20230714,110700,290771325,3250,3250,3250,3250,5
|
|
20230714,110600,290755075,3250,3250,3250,3250,1
|
|
20230714,110500,290751825,3240,3240,3240,3240,42
|
|
20230714,110400,290615745,3235,3235,3235,3235,0
|
|
20230714,110300,290615745,3235,3235,3235,3235,0
|
|
20230714,110200,290615745,3235,3235,3235,3235,500
|
|
20230714,110100,288998245,3240,3240,3240,3240,70
|
|
20230714,110000,288771445,3240,3250,3250,3240,9
|
|
20230714,105900,288742205,3250,3250,3250,3250,0
|
|
20230714,105800,288742205,3250,3250,3250,3250,100
|
|
20230714,105700,288417205,3250,3235,3250,3235,5
|
|
20230714,105600,288400970,3240,3240,3240,3240,0
|
|
20230714,105500,288400970,3240,3240,3240,3240,0
|
|
20230714,105400,288400970,3240,3240,3240,3235,411
|
|
20230714,105300,287070400,3240,3240,3240,3240,0
|
|
20230714,105200,287070400,3240,3240,3240,3240,0
|
|
20230714,105100,287070400,3240,3240,3240,3240,0
|
|
20230714,105000,287070400,3240,3240,3240,3240,500
|
|
20230714,104900,285450400,3235,3235,3235,3235,0
|
|
20230714,104800,285450400,3235,3235,3235,3235,0
|
|
20230714,104700,285450400,3235,3235,3235,3235,820
|
|
20230714,104600,282797700,3255,3255,3255,3255,20
|
|
20230714,104500,282732600,3255,3245,3255,3245,5008
|
|
20230714,104400,266465055,3230,3230,3230,3230,0
|
|
20230714,104300,266465055,3230,3230,3230,3230,1265
|
|
20230714,104200,262379105,3230,3230,3230,3230,0
|
|
20230714,104100,262379105,3230,3245,3245,3230,1635
|
|
20230714,104000,257095530,3250,3250,3250,3250,0
|
|
20230714,103900,257095530,3250,3250,3250,3250,0
|
|
20230714,103800,257095530,3250,3240,3250,3240,109
|
|
20230714,103700,256742360,3240,3240,3240,3240,2
|
|
20230714,103600,256735880,3240,3240,3240,3240,201
|
|
20230714,103500,256084640,3240,3240,3240,3240,383
|
|
20230714,103400,254843720,3240,3240,3240,3240,105
|
|
20230714,103300,254503520,3240,3240,3240,3240,1019
|
|
20230714,103200,251201960,3240,3240,3240,3240,50
|
|
20230714,103100,251039960,3240,3240,3240,3240,0
|
|
20230714,103000,251039960,3240,3240,3240,3240,0
|
|
20230714,102900,251039960,3240,3240,3240,3240,1
|
|
20230714,102800,251036720,3240,3240,3240,3240,0
|
|
20230714,102700,251036720,3240,3240,3240,3240,1
|
|
20230714,102600,251033480,3235,3235,3235,3235,0
|
|
20230714,102500,251033480,3235,3230,3235,3230,898
|
|
20230714,102400,248132440,3245,3245,3245,3245,10
|
|
20230714,102300,248099990,3230,3230,3230,3230,0
|
|
20230714,102200,248099990,3230,3230,3230,3230,100
|
|
20230714,102100,247776990,3245,3245,3245,3245,7
|
|
20230714,102000,247754275,3245,3245,3245,3245,0
|
|
20230714,101900,247754275,3245,3245,3245,3245,5
|
|
20230714,101800,247738050,3245,3245,3245,3245,0
|
|
20230714,101700,247738050,3245,3245,3245,3245,0
|
|
20230714,101600,247738050,3245,3240,3245,3240,15
|
|
20230714,101500,247689380,3235,3235,3235,3235,5
|
|
20230714,101400,247673205,3235,3235,3235,3235,10
|
|
20230714,101300,247640855,3230,3230,3230,3230,114
|
|
20230714,101200,247272635,3235,3235,3235,3235,1
|
|
20230714,101100,247269400,3235,3235,3235,3235,35
|
|
20230714,101000,247156175,3230,3240,3240,3225,215
|
|
20230714,100900,246462665,3245,3225,3250,3220,3441
|
|
20230714,100800,235366175,3230,3235,3235,3225,4632
|
|
20230714,100700,220396325,3240,3245,3245,3240,3301
|
|
20230714,100600,209700230,3245,3245,3245,3245,0
|
|
20230714,100500,209700230,3245,3245,3245,3245,100
|
|
20230714,100400,209375730,3245,3245,3245,3245,54
|
|
20230714,100300,209200500,3245,3245,3245,3245,100
|
|
20230714,100200,208876000,3250,3240,3250,3240,27
|
|
20230714,100100,208788270,3235,3240,3240,3235,1500
|
|
20230714,100000,203935270,3240,3240,3250,3235,1634
|
|
20230714,095900,198643600,3240,3240,3240,3240,0
|
|
20230714,095800,198643600,3240,3240,3240,3240,289
|
|
20230714,095700,197707240,3245,3250,3250,3245,109
|
|
20230714,095600,197353265,3250,3250,3250,3250,0
|
|
20230714,095500,197353265,3250,3250,3250,3250,200
|
|
20230714,095400,196703265,3250,3250,3250,3250,36
|
|
20230714,095300,196586265,3250,3250,3250,3250,114
|
|
20230714,095200,196215765,3250,3250,3250,3250,0
|
|
20230714,095100,196215765,3250,3250,3250,3250,0
|
|
20230714,095000,196215765,3250,3250,3250,3250,99
|
|
20230714,094900,195894015,3250,3250,3250,3250,100
|
|
20230714,094800,195569015,3250,3250,3250,3250,0
|
|
20230714,094700,195569015,3250,3250,3250,3250,201
|
|
20230714,094600,194915765,3240,3240,3240,3240,686
|
|
20230714,094500,192693125,3240,3240,3245,3235,2884
|
|
20230714,094400,183349875,3240,3250,3250,3240,306
|
|
20230714,094300,182357900,3240,3245,3245,3240,1000
|
|
20230714,094200,179117895,3240,3250,3250,3240,6472
|
|
20230714,094100,158139340,3250,3255,3255,3250,2388
|
|
20230714,094000,150377840,3255,3255,3255,3255,2041
|
|
20230714,093900,143734385,3260,3270,3270,3260,7
|
|
20230714,093800,143711535,3265,3275,3275,3255,944
|
|
20230714,093700,140630655,3270,3260,3270,3260,211
|
|
20230714,093600,139940935,3260,3260,3260,3260,154
|
|
20230714,093500,139438895,3260,3260,3260,3260,621
|
|
20230714,093400,137414435,3260,3260,3260,3260,1796
|
|
20230714,093300,131559475,3270,3265,3270,3265,11
|
|
20230714,093200,131523555,3260,3265,3265,3260,92
|
|
20230714,093100,131223625,3265,3270,3275,3265,888
|
|
20230714,093000,128323175,3270,3270,3270,3270,4
|
|
20230714,092900,128310095,3270,3270,3270,3270,110
|
|
20230714,092800,127950395,3275,3275,3275,3275,63
|
|
20230714,092700,127744070,3275,3275,3275,3275,24
|
|
20230714,092600,127665470,3275,3275,3275,3275,0
|
|
20230714,092500,127665470,3275,3275,3275,3275,4
|
|
20230714,092400,127652370,3270,3275,3275,3270,145
|
|
20230714,092300,127177995,3275,3275,3275,3275,16
|
|
20230714,092200,127125595,3270,3270,3275,3270,421
|
|
20230714,092100,125748915,3275,3275,3275,3275,31
|
|
20230714,092000,125647390,3275,3275,3275,3275,0
|
|
20230714,091900,125647390,3275,3275,3275,3275,0
|
|
20230714,091800,125647390,3275,3275,3275,3275,57
|
|
20230714,091700,125460715,3275,3270,3275,3270,99
|
|
20230714,091600,125136980,3275,3270,3275,3265,6861
|
|
20230714,091500,102701330,3270,3275,3275,3270,202
|
|
20230714,091400,102039785,3275,3280,3280,3240,1131
|
|
20230714,091300,98364350,3250,3270,3295,3250,10250
|
|
20230714,091200,64944215,3270,3270,3270,3270,148
|
|
20230714,091100,64460255,3270,3285,3310,3270,3794
|
|
20230714,091000,52031005,3285,3280,3290,3280,2168
|
|
20230714,090900,44900240,3280,3295,3295,3280,1996
|
|
20230714,090800,38345080,3300,3305,3315,3300,2007
|
|
20230714,090700,31711940,3315,3315,3320,3290,7027
|
|
20230714,090600,8517450,3320,3350,3350,3320,82
|
|
20230714,090500,8245050,3355,3355,3355,3355,1
|
|
20230714,090400,8241695,3355,3355,3355,3355,0
|
|
20230714,090300,8241695,3355,3355,3355,3355,4
|
|
20230714,090200,8228275,3325,3340,3355,3325,1503
|
|
20230714,090100,3189480,3320,3320,3320,3320,10
|
|
20230714,090000,3156280,3340,3350,3350,3325,947
|