641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193800,196406375,4685,4685,4685,4685,1810
|
|
20230712,193700,196406375,4685,4685,4685,4685,0
|
|
20230712,193600,196406375,4685,4685,4685,4685,0
|
|
20230712,193500,196406375,4685,4685,4685,4685,0
|
|
20230712,193400,196406375,4685,4685,4685,4685,0
|
|
20230712,193300,196406375,4685,4685,4685,4685,0
|
|
20230712,193200,196406375,4685,4685,4685,4685,0
|
|
20230712,193100,196406375,4685,4685,4685,4685,0
|
|
20230712,193000,196406375,4685,4685,4685,4685,0
|
|
20230712,192900,196406375,4685,4685,4685,4685,0
|
|
20230712,192800,196406375,4685,4685,4685,4685,0
|
|
20230712,192700,196406375,4685,4685,4685,4685,0
|
|
20230712,192600,196406375,4685,4685,4685,4685,0
|
|
20230712,192500,196406375,4685,4685,4685,4685,0
|
|
20230712,192400,196406375,4685,4685,4685,4685,0
|
|
20230712,192300,196406375,4685,4685,4685,4685,0
|
|
20230712,192200,196406375,4685,4685,4685,4685,0
|
|
20230712,192100,196406375,4685,4685,4685,4685,0
|
|
20230712,192000,196406375,4685,4685,4685,4685,0
|
|
20230712,191900,196406375,4685,4685,4685,4685,0
|
|
20230712,191800,196406375,4685,4685,4685,4685,0
|
|
20230712,191700,196406375,4685,4685,4685,4685,0
|
|
20230712,191600,196406375,4685,4685,4685,4685,0
|
|
20230712,191500,196406375,4685,4685,4685,4685,0
|
|
20230712,191400,196406375,4685,4685,4685,4685,0
|
|
20230712,191300,196406375,4685,4685,4685,4685,0
|
|
20230712,191200,196406375,4685,4685,4685,4685,0
|
|
20230712,191100,196406375,4685,4685,4685,4685,0
|
|
20230712,191000,196406375,4685,4685,4685,4685,0
|
|
20230712,190900,196406375,4685,4685,4685,4685,0
|
|
20230712,190800,196406375,4685,4685,4685,4685,1810
|
|
20230712,190700,196406375,4685,4685,4685,4685,0
|
|
20230712,190600,196406375,4685,4685,4685,4685,0
|
|
20230712,190500,196406375,4685,4685,4685,4685,0
|
|
20230712,190400,196406375,4685,4685,4685,4685,0
|
|
20230712,190300,196406375,4685,4685,4685,4685,0
|
|
20230712,190200,196406375,4685,4685,4685,4685,0
|
|
20230712,190100,196406375,4685,4685,4685,4685,0
|
|
20230712,190000,196406375,4685,4685,4685,4685,0
|
|
20230712,185900,196406375,4685,4685,4685,4685,0
|
|
20230712,185800,196406375,4685,4685,4685,4685,0
|
|
20230712,185700,196406375,4685,4685,4685,4685,0
|
|
20230712,185600,196406375,4685,4685,4685,4685,0
|
|
20230712,185500,196406375,4685,4685,4685,4685,0
|
|
20230712,185400,196406375,4685,4685,4685,4685,0
|
|
20230712,185300,196406375,4685,4685,4685,4685,0
|
|
20230712,185200,196406375,4685,4685,4685,4685,0
|
|
20230712,185100,196406375,4685,4685,4685,4685,0
|
|
20230712,185000,196406375,4685,4685,4685,4685,0
|
|
20230712,184900,196406375,4685,4685,4685,4685,0
|
|
20230712,184800,196406375,4685,4685,4685,4685,0
|
|
20230712,184700,196406375,4685,4685,4685,4685,0
|
|
20230712,184600,196406375,4685,4685,4685,4685,0
|
|
20230712,184500,196406375,4685,4685,4685,4685,0
|
|
20230712,184400,196406375,4685,4685,4685,4685,0
|
|
20230712,184300,196406375,4685,4685,4685,4685,0
|
|
20230712,184200,196406375,4685,4685,4685,4685,0
|
|
20230712,184100,196406375,4685,4685,4685,4685,0
|
|
20230712,184000,196406375,4685,4685,4685,4685,0
|
|
20230712,183900,196406375,4685,4685,4685,4685,0
|
|
20230712,183800,196406375,4685,4685,4685,4685,1810
|
|
20230712,183700,196406375,4685,4685,4685,4685,0
|
|
20230712,183600,196406375,4685,4685,4685,4685,0
|
|
20230712,183500,196406375,4685,4685,4685,4685,0
|
|
20230712,183400,196406375,4685,4685,4685,4685,0
|
|
20230712,183300,196406375,4685,4685,4685,4685,0
|
|
20230712,183200,196406375,4685,4685,4685,4685,0
|
|
20230712,183100,196406375,4685,4685,4685,4685,0
|
|
20230712,183000,196406375,4685,4685,4685,4685,0
|
|
20230712,182900,196406375,4685,4685,4685,4685,0
|
|
20230712,182800,196406375,4685,4685,4685,4685,0
|
|
20230712,182700,196406375,4685,4685,4685,4685,0
|
|
20230712,182600,196406375,4685,4685,4685,4685,0
|
|
20230712,182500,196406375,4685,4685,4685,4685,0
|
|
20230712,182400,196406375,4685,4685,4685,4685,0
|
|
20230712,182300,196406375,4685,4685,4685,4685,0
|
|
20230712,182200,196406375,4685,4685,4685,4685,0
|
|
20230712,182100,196406375,4685,4685,4685,4685,0
|
|
20230712,182000,196406375,4685,4685,4685,4685,0
|
|
20230712,181900,196406375,4685,4685,4685,4685,0
|
|
20230712,181800,196406375,4685,4685,4685,4685,0
|
|
20230712,181700,196406375,4685,4685,4685,4685,0
|
|
20230712,181600,196406375,4685,4685,4685,4685,0
|
|
20230712,181500,196406375,4685,4685,4685,4685,0
|
|
20230712,181400,196406375,4685,4685,4685,4685,0
|
|
20230712,181300,196406375,4685,4685,4685,4685,0
|
|
20230712,181200,196406375,4685,4685,4685,4685,0
|
|
20230712,181100,196406375,4685,4685,4685,4685,0
|
|
20230712,181000,196406375,4685,4685,4685,4685,0
|
|
20230712,180900,196406375,4685,4685,4685,4685,0
|
|
20230712,180800,196406375,4685,4685,4685,4685,1810
|
|
20230712,180700,196406375,4685,4685,4685,4685,0
|
|
20230712,180600,196406375,4685,4685,4685,4685,0
|
|
20230712,180500,196406375,4685,4685,4685,4685,0
|
|
20230712,180400,196406375,4685,4685,4685,4685,0
|
|
20230712,180300,196406375,4685,4685,4685,4685,0
|
|
20230712,180200,196406375,4685,4685,4685,4685,0
|
|
20230712,180100,196406375,4685,4685,4685,4685,0
|
|
20230712,180000,196406375,4685,4685,4685,4685,0
|
|
20230712,175900,196406375,4685,4685,4685,4685,0
|
|
20230712,175800,196406375,4685,4685,4685,4685,0
|
|
20230712,175700,196406375,4685,4685,4685,4685,0
|
|
20230712,175600,196406375,4685,4685,4685,4685,0
|
|
20230712,175500,196406375,4685,4685,4685,4685,0
|
|
20230712,175400,196406375,4685,4685,4685,4685,0
|
|
20230712,175300,196406375,4685,4685,4685,4685,0
|
|
20230712,175200,196406375,4685,4685,4685,4685,0
|
|
20230712,175100,196406375,4685,4685,4685,4685,0
|
|
20230712,175000,196406375,4685,4685,4685,4685,0
|
|
20230712,174900,196406375,4685,4685,4685,4685,0
|
|
20230712,174800,196406375,4685,4685,4685,4685,0
|
|
20230712,174700,196406375,4685,4685,4685,4685,0
|
|
20230712,174600,196406375,4685,4685,4685,4685,0
|
|
20230712,174500,196406375,4685,4685,4685,4685,0
|
|
20230712,174400,196406375,4685,4685,4685,4685,0
|
|
20230712,174300,196406375,4685,4685,4685,4685,0
|
|
20230712,174200,196406375,4685,4685,4685,4685,0
|
|
20230712,174100,196406375,4685,4685,4685,4685,0
|
|
20230712,174000,196406375,4685,4685,4685,4685,0
|
|
20230712,173900,196406375,4685,4685,4685,4685,0
|
|
20230712,173800,196406375,4685,4685,4685,4685,1810
|
|
20230712,173700,196406375,4685,4685,4685,4685,0
|
|
20230712,173600,196406375,4685,4685,4685,4685,0
|
|
20230712,173500,196406375,4685,4685,4685,4685,0
|
|
20230712,173400,196406375,4685,4685,4685,4685,0
|
|
20230712,173300,196406375,4685,4685,4685,4685,0
|
|
20230712,173200,196406375,4685,4685,4685,4685,0
|
|
20230712,173100,196406375,4685,4685,4685,4685,0
|
|
20230712,173000,196406375,4685,4685,4685,4685,0
|
|
20230712,172900,196406375,4685,4685,4685,4685,0
|
|
20230712,172800,196406375,4685,4685,4685,4685,0
|
|
20230712,172700,196406375,4685,4685,4685,4685,0
|
|
20230712,172600,196406375,4685,4685,4685,4685,0
|
|
20230712,172500,196406375,4685,4685,4685,4685,0
|
|
20230712,172400,196406375,4685,4685,4685,4685,0
|
|
20230712,172300,196406375,4685,4685,4685,4685,0
|
|
20230712,172200,196406375,4685,4685,4685,4685,0
|
|
20230712,172100,196406375,4685,4685,4685,4685,0
|
|
20230712,172000,196406375,4685,4685,4685,4685,0
|
|
20230712,171900,196406375,4685,4685,4685,4685,0
|
|
20230712,171800,196406375,4685,4685,4685,4685,0
|
|
20230712,171700,196406375,4685,4685,4685,4685,0
|
|
20230712,171600,196406375,4685,4685,4685,4685,0
|
|
20230712,171500,196406375,4685,4685,4685,4685,0
|
|
20230712,171400,196406375,4685,4685,4685,4685,0
|
|
20230712,171300,196406375,4685,4685,4685,4685,0
|
|
20230712,171200,196406375,4685,4685,4685,4685,0
|
|
20230712,171100,196406375,4685,4685,4685,4685,0
|
|
20230712,171000,196406375,4685,4685,4685,4685,0
|
|
20230712,170900,196406375,4685,4685,4685,4685,0
|
|
20230712,170800,196406375,4685,4685,4685,4685,1810
|
|
20230712,170700,196406375,4685,4685,4685,4685,0
|
|
20230712,170600,196406375,4685,4685,4685,4685,0
|
|
20230712,170500,196406375,4685,4685,4685,4685,0
|
|
20230712,170400,196406375,4685,4685,4685,4685,0
|
|
20230712,170300,196406375,4685,4685,4685,4685,0
|
|
20230712,170200,196406375,4685,4685,4685,4685,0
|
|
20230712,170100,196406375,4685,4685,4685,4685,0
|
|
20230712,170000,196406375,4685,4685,4685,4685,0
|
|
20230712,165900,196406375,4685,4685,4685,4685,0
|
|
20230712,165800,196406375,4685,4685,4685,4685,0
|
|
20230712,165700,196406375,4685,4685,4685,4685,0
|
|
20230712,165600,196406375,4685,4685,4685,4685,0
|
|
20230712,165500,196406375,4685,4685,4685,4685,0
|
|
20230712,165400,196406375,4685,4685,4685,4685,0
|
|
20230712,165300,196406375,4685,4685,4685,4685,0
|
|
20230712,165200,196406375,4685,4685,4685,4685,0
|
|
20230712,165100,196406375,4685,4685,4685,4685,0
|
|
20230712,165000,196406375,4685,4685,4685,4685,0
|
|
20230712,164900,196406375,4685,4685,4685,4685,0
|
|
20230712,164800,196406375,4685,4685,4685,4685,0
|
|
20230712,164700,196406375,4685,4685,4685,4685,0
|
|
20230712,164600,196406375,4685,4685,4685,4685,0
|
|
20230712,164500,196406375,4685,4685,4685,4685,0
|
|
20230712,164400,196406375,4685,4685,4685,4685,0
|
|
20230712,164300,196406375,4685,4685,4685,4685,0
|
|
20230712,164200,196406375,4685,4685,4685,4685,0
|
|
20230712,164100,196406375,4685,4685,4685,4685,0
|
|
20230712,164000,196406375,4685,4685,4685,4685,0
|
|
20230712,163900,196406375,4685,4685,4685,4685,0
|
|
20230712,163800,196406375,4685,4685,4685,4685,1810
|
|
20230712,163700,196406375,4685,4685,4685,4685,0
|
|
20230712,163600,196406375,4685,4685,4685,4685,0
|
|
20230712,163500,196406375,4685,4685,4685,4685,0
|
|
20230712,163400,196406375,4685,4685,4685,4685,0
|
|
20230712,163300,196406375,4685,4685,4685,4685,0
|
|
20230712,163200,196406375,4685,4685,4685,4685,0
|
|
20230712,163100,196406375,4685,4685,4685,4685,0
|
|
20230712,163000,196406375,4685,4685,4685,4685,0
|
|
20230712,162900,196406375,4685,4685,4685,4685,0
|
|
20230712,162800,196406375,4685,4685,4685,4685,0
|
|
20230712,162700,196406375,4685,4685,4685,4685,0
|
|
20230712,162600,196406375,4685,4685,4685,4685,0
|
|
20230712,162500,196406375,4685,4685,4685,4685,0
|
|
20230712,162400,196406375,4685,4685,4685,4685,0
|
|
20230712,162300,196406375,4685,4685,4685,4685,0
|
|
20230712,162200,196406375,4685,4685,4685,4685,0
|
|
20230712,162100,196406375,4685,4685,4685,4685,0
|
|
20230712,162000,196406375,4685,4685,4685,4685,0
|
|
20230712,161900,196406375,4685,4685,4685,4685,0
|
|
20230712,161800,196406375,4685,4685,4685,4685,0
|
|
20230712,161700,196406375,4685,4685,4685,4685,0
|
|
20230712,161600,196406375,4685,4685,4685,4685,0
|
|
20230712,161500,196406375,4685,4685,4685,4685,0
|
|
20230712,161400,196406375,4685,4685,4685,4685,0
|
|
20230712,161300,196406375,4685,4685,4685,4685,0
|
|
20230712,161200,196406375,4685,4685,4685,4685,0
|
|
20230712,161100,196406375,4685,4685,4685,4685,0
|
|
20230712,161000,196406375,4685,4685,4685,4685,0
|
|
20230712,160900,196406375,4685,4685,4685,4685,0
|
|
20230712,160800,196406375,4685,4685,4685,4685,1810
|
|
20230712,160700,196406375,4685,4685,4685,4685,0
|
|
20230712,160600,196406375,4685,4685,4685,4685,0
|
|
20230712,160500,196406375,4685,4685,4685,4685,0
|
|
20230712,160400,196406375,4685,4685,4685,4685,0
|
|
20230712,160300,196406375,4685,4685,4685,4685,0
|
|
20230712,160200,196406375,4685,4685,4685,4685,0
|
|
20230712,160100,196406375,4685,4685,4685,4685,0
|
|
20230712,160000,196406375,4685,4685,4685,4685,0
|
|
20230712,155900,196406375,4685,4685,4685,4685,0
|
|
20230712,155800,196406375,4685,4685,4685,4685,0
|
|
20230712,155700,196406375,4685,4685,4685,4685,0
|
|
20230712,155600,196406375,4685,4685,4685,4685,0
|
|
20230712,155500,196406375,4685,4685,4685,4685,0
|
|
20230712,155400,196406375,4685,4685,4685,4685,0
|
|
20230712,155300,196406375,4685,4685,4685,4685,0
|
|
20230712,155200,196406375,4685,4685,4685,4685,0
|
|
20230712,155100,196406375,4685,4685,4685,4685,0
|
|
20230712,155000,196406375,4685,4685,4685,4685,0
|
|
20230712,154900,196406375,4685,4685,4685,4685,0
|
|
20230712,154800,196406375,4685,4685,4685,4685,0
|
|
20230712,154700,196406375,4685,4685,4685,4685,0
|
|
20230712,154600,196406375,4685,4685,4685,4685,0
|
|
20230712,154500,196406375,4685,4685,4685,4685,0
|
|
20230712,154400,196406375,4685,4685,4685,4685,0
|
|
20230712,154300,196406375,4685,4685,4685,4685,0
|
|
20230712,154200,196406375,4685,4685,4685,4685,0
|
|
20230712,154100,196406375,4685,4685,4685,4685,0
|
|
20230712,154000,196406375,4685,4685,4685,4685,0
|
|
20230712,153900,196406375,4685,4685,4685,4685,0
|
|
20230712,153800,196406375,4685,4685,4685,4685,1810
|
|
20230712,153700,196406375,4685,4685,4685,4685,0
|
|
20230712,153600,196406375,4685,4685,4685,4685,0
|
|
20230712,153500,196406375,4685,4685,4685,4685,0
|
|
20230712,153400,196406375,4685,4685,4685,4685,0
|
|
20230712,153300,196406375,4685,4685,4685,4685,0
|
|
20230712,153200,196406375,4685,4685,4685,4685,0
|
|
20230712,153100,196406375,4685,4685,4685,4685,0
|
|
20230712,153000,196406375,4685,4685,4685,4685,1810
|
|
20230712,152900,187926525,4700,4700,4700,4700,0
|
|
20230712,152800,187926525,4700,4700,4700,4700,0
|
|
20230712,152700,187926525,4700,4700,4700,4700,0
|
|
20230712,152600,187926525,4700,4700,4700,4700,0
|
|
20230712,152500,187926525,4700,4700,4700,4700,0
|
|
20230712,152400,187926525,4700,4700,4700,4700,0
|
|
20230712,152300,187926525,4700,4700,4700,4700,0
|
|
20230712,152200,187926525,4700,4700,4700,4700,0
|
|
20230712,152100,187926525,4700,4700,4700,4700,0
|
|
20230712,152000,187926525,4700,4700,4700,4700,0
|
|
20230712,151900,187926525,4700,4705,4705,4690,46
|
|
20230712,151800,187710660,4695,4705,4705,4695,15
|
|
20230712,151700,187640115,4695,4695,4705,4695,110
|
|
20230712,151600,187123650,4695,4700,4700,4695,29
|
|
20230712,151500,186987360,4700,4700,4700,4690,45
|
|
20230712,151400,186776290,4690,4690,4690,4690,133
|
|
20230712,151300,186152520,4695,4700,4700,4695,23
|
|
20230712,151200,186044530,4700,4705,4705,4700,2
|
|
20230712,151100,186035125,4690,4690,4690,4690,47
|
|
20230712,151000,185814695,4705,4690,4705,4685,120
|
|
20230712,150900,185251935,4690,4690,4690,4685,51
|
|
20230712,150800,185012990,4690,4700,4700,4690,416
|
|
20230712,150700,183061495,4700,4695,4700,4695,43
|
|
20230712,150600,182859600,4690,4690,4690,4690,54
|
|
20230712,150500,182606340,4700,4690,4700,4690,49
|
|
20230712,150400,182376520,4700,4690,4700,4690,53
|
|
20230712,150300,182127940,4690,4695,4695,4690,49
|
|
20230712,150200,181897950,4690,4690,4690,4690,37
|
|
20230712,150100,181724420,4685,4685,4685,4685,57
|
|
20230712,150000,181457375,4695,4685,4695,4685,46
|
|
20230712,145900,181241855,4695,4695,4695,4685,55
|
|
20230712,145800,180984150,4685,4685,4685,4685,50
|
|
20230712,145700,180749900,4685,4685,4685,4685,161
|
|
20230712,145600,179995615,4695,4685,4695,4685,50
|
|
20230712,145500,179761345,4695,4685,4695,4685,68
|
|
20230712,145400,179442675,4695,4685,4695,4685,144
|
|
20230712,145300,178767025,4695,4685,4695,4685,73
|
|
20230712,145200,178424975,4690,4685,4690,4685,102
|
|
20230712,145100,177946775,4685,4690,4690,4685,398
|
|
20230712,145000,176081795,4685,4685,4685,4685,64
|
|
20230712,144900,175781955,4685,4685,4685,4685,38
|
|
20230712,144800,175603925,4685,4685,4685,4685,61
|
|
20230712,144700,175318140,4685,4690,4690,4685,91
|
|
20230712,144600,174891555,4685,4685,4685,4685,65
|
|
20230712,144500,174587030,4685,4690,4690,4685,97
|
|
20230712,144400,174132285,4695,4685,4695,4685,67
|
|
20230712,144300,173818380,4685,4685,4685,4685,36
|
|
20230712,144200,173649720,4685,4685,4685,4685,65
|
|
20230712,144100,173345195,4685,4685,4685,4685,37
|
|
20230712,144000,173171850,4695,4685,4695,4685,63
|
|
20230712,143900,172876595,4690,4690,4690,4685,404
|
|
20230712,143800,170982625,4690,4690,4690,4690,0
|
|
20230712,143700,170982625,4690,4690,4690,4690,54
|
|
20230712,143600,170729365,4695,4695,4695,4695,1
|
|
20230712,143500,170724670,4690,4700,4700,4690,100
|
|
20230712,143400,170255240,4690,4690,4690,4690,45
|
|
20230712,143300,170044190,4690,4690,4690,4690,66
|
|
20230712,143200,169734650,4690,4700,4700,4690,53
|
|
20230712,143100,169485910,4685,4685,4685,4685,54
|
|
20230712,143000,169232920,4685,4685,4685,4685,48
|
|
20230712,142900,169008040,4685,4685,4685,4685,61
|
|
20230712,142800,168722255,4685,4685,4685,4685,42
|
|
20230712,142700,168525485,4700,4685,4700,4685,73
|
|
20230712,142600,168183330,4685,4685,4685,4685,39
|
|
20230712,142500,168000615,4685,4685,4685,4685,0
|
|
20230712,142400,168000615,4685,4685,4685,4685,71
|
|
20230712,142300,167667980,4685,4685,4685,4685,50
|
|
20230712,142200,167433730,4685,4685,4685,4685,62
|
|
20230712,142100,167143260,4685,4685,4685,4685,40
|
|
20230712,142000,166955860,4690,4690,4690,4690,53
|
|
20230712,141900,166707290,4690,4690,4690,4690,49
|
|
20230712,141800,166477480,4690,4695,4695,4690,111
|
|
20230712,141700,165956875,4690,4690,4690,4690,49
|
|
20230712,141600,165727065,4690,4695,4695,4690,66
|
|
20230712,141500,165417500,4690,4690,4690,4690,41
|
|
20230712,141400,165225210,4690,4690,4690,4690,66
|
|
20230712,141300,164915670,4695,4690,4695,4690,37
|
|
20230712,141200,164742135,4695,4695,4695,4695,1
|
|
20230712,141100,164737440,4690,4695,4695,4690,62
|
|
20230712,141000,164446635,4690,4690,4690,4690,50
|
|
20230712,140900,164212135,4690,4690,4690,4690,61
|
|
20230712,140800,163926045,4695,4695,4695,4690,44
|
|
20230712,140700,163719670,4690,4690,4690,4690,66
|
|
20230712,140600,163410130,4695,4695,4695,4690,38
|
|
20230712,140500,163231900,4700,4690,4700,4690,59
|
|
20230712,140400,162955155,4695,4700,4700,4690,52
|
|
20230712,140300,162711250,4700,4700,4700,4695,57
|
|
20230712,140200,162443620,4705,4690,4705,4690,49
|
|
20230712,140100,162213795,4695,4690,4695,4690,58
|
|
20230712,140000,161941760,4695,4695,4695,4690,50
|
|
20230712,135900,161707245,4695,4685,4695,4685,53
|
|
20230712,135800,161458920,4685,4685,4685,4685,0
|
|
20230712,135700,161458920,4685,4685,4685,4685,133
|
|
20230712,135600,160835815,4685,4685,4685,4685,55
|
|
20230712,135500,160578140,4685,4685,4685,4685,47
|
|
20230712,135400,160357945,4690,4690,4690,4690,62
|
|
20230712,135300,160067165,4695,4690,4695,4685,141
|
|
20230712,135200,159405770,4690,4690,4690,4690,22
|
|
20230712,135100,159302590,4695,4690,4695,4690,41
|
|
20230712,135000,159110295,4695,4690,4695,4690,56
|
|
20230712,134900,158847645,4695,4695,4695,4690,51
|
|
20230712,134800,158608440,4690,4695,4695,4690,66
|
|
20230712,134700,158298895,4690,4690,4690,4690,37
|
|
20230712,134600,158125365,4695,4690,4695,4690,310
|
|
20230712,134500,156670215,4695,4690,4695,4690,27
|
|
20230712,134400,156543515,4690,4690,4690,4690,42
|
|
20230712,134300,156346535,4685,4685,4685,4685,51
|
|
20230712,134200,156107600,4690,4690,4690,4690,50
|
|
20230712,134100,155873100,4690,4690,4690,4690,51
|
|
20230712,134000,155633910,4685,4690,4690,4685,53
|
|
20230712,133900,155385580,4685,4690,4690,4685,112
|
|
20230712,133800,154860610,4685,4685,4685,4685,40
|
|
20230712,133700,154673210,4685,4685,4685,4685,56
|
|
20230712,133600,154410850,4690,4690,4690,4685,48
|
|
20230712,133500,154185960,4685,4685,4685,4685,58
|
|
20230712,133400,153914230,4685,4685,4685,4685,44
|
|
20230712,133300,153708090,4690,4690,4690,4690,13
|
|
20230712,133200,153647120,4685,4685,4685,4685,0
|
|
20230712,133100,153647120,4685,4685,4685,4685,41
|
|
20230712,133000,153455035,4685,4690,4690,4685,90
|
|
20230712,132900,153033235,4685,4685,4685,4685,42
|
|
20230712,132800,152836465,4685,4685,4685,4685,62
|
|
20230712,132700,152545995,4685,4685,4685,4685,40
|
|
20230712,132600,152358595,4685,4685,4685,4685,66
|
|
20230712,132500,152049385,4685,4685,4685,4685,36
|
|
20230712,132400,151880725,4685,4685,4685,4685,63
|
|
20230712,132300,151585570,4690,4690,4690,4685,41
|
|
20230712,132200,151393475,4685,4685,4685,4685,52
|
|
20230712,132100,151149855,4690,4685,4690,4685,52
|
|
20230712,132000,150906225,4690,4690,4690,4690,24
|
|
20230712,131900,150793665,4690,4690,4690,4690,76
|
|
20230712,131800,150437225,4685,4685,4685,4685,44
|
|
20230712,131700,150231085,4690,4695,4695,4690,26
|
|
20230712,131600,150109135,4695,4695,4695,4690,47
|
|
20230712,131500,149888695,4690,4690,4690,4690,57
|
|
20230712,131400,149621365,4685,4685,4685,4685,45
|
|
20230712,131300,149410540,4685,4685,4685,4685,56
|
|
20230712,131200,149148180,4685,4685,4685,4685,46
|
|
20230712,131100,148932670,4685,4685,4685,4685,55
|
|
20230712,131000,148674995,4685,4685,4685,4685,47
|
|
20230712,130900,148454800,4685,4685,4685,4685,65
|
|
20230712,130800,148150275,4685,4685,4685,4685,56
|
|
20230712,130700,147887915,4685,4685,4685,4685,58
|
|
20230712,130600,147616185,4690,4690,4690,4690,0
|
|
20230712,130500,147616185,4690,4695,4695,4690,63
|
|
20230712,130400,147320710,4690,4690,4690,4690,137
|
|
20230712,130300,146678180,4690,4690,4690,4690,233
|
|
20230712,130200,145585410,4690,4690,4690,4690,66
|
|
20230712,130100,145275870,4690,4690,4690,4690,46
|
|
20230712,130000,145060130,4690,4690,4690,4690,60
|
|
20230712,125900,144778730,4695,4695,4695,4690,44
|
|
20230712,125800,144572360,4695,4695,4695,4690,68
|
|
20230712,125700,144253425,4690,4690,4690,4690,37
|
|
20230712,125600,144079895,4690,4690,4690,4690,54
|
|
20230712,125500,143826635,4690,4690,4690,4690,48
|
|
20230712,125400,143601515,4695,4695,4695,4695,1
|
|
20230712,125300,143596820,4700,4690,4710,4690,50
|
|
20230712,125200,143362290,4710,4710,4710,4710,1
|
|
20230712,125100,143357580,4690,4695,4695,4690,79
|
|
20230712,125000,142986985,4695,4695,4695,4695,23
|
|
20230712,124900,142879000,4695,4695,4695,4695,55
|
|
20230712,124800,142620775,4695,4695,4695,4695,47
|
|
20230712,124700,142400110,4695,4710,4710,4695,101
|
|
20230712,124600,141925255,4695,4695,4695,4695,45
|
|
20230712,124500,141713980,4710,4710,4710,4695,60
|
|
20230712,124400,141432250,4695,4695,4695,4695,44
|
|
20230712,124300,141225670,4710,4695,4710,4695,53
|
|
20230712,124200,140976820,4695,4695,4695,4695,50
|
|
20230712,124100,140742070,4710,4695,4710,4695,62
|
|
20230712,124000,140450965,4695,4695,4695,4695,46
|
|
20230712,123900,140234995,4695,4695,4695,4695,0
|
|
20230712,123800,140234995,4695,4695,4695,4695,63
|
|
20230712,123700,139939210,4710,4695,4710,4695,59
|
|
20230712,123600,139662175,4690,4690,4690,4690,61
|
|
20230712,123500,139376085,4695,4695,4695,4695,23
|
|
20230712,123400,139268100,4695,4695,4695,4695,64
|
|
20230712,123300,138967620,4695,4695,4695,4695,38
|
|
20230712,123200,138789210,4695,4695,4695,4695,57
|
|
20230712,123100,138521595,4710,4695,4710,4695,46
|
|
20230712,123000,138305610,4695,4695,4695,4695,54
|
|
20230712,122900,138052080,4695,4695,4695,4695,48
|
|
20230712,122800,137826720,4695,4695,4695,4695,62
|
|
20230712,122700,137535630,4695,4695,4695,4695,40
|
|
20230712,122600,137347830,4695,4695,4695,4695,0
|
|
20230712,122500,137347830,4695,4705,4705,4695,2095
|
|
20230712,122400,127506905,4700,4700,4700,4700,47
|
|
20230712,122300,127286005,4700,4700,4700,4700,60
|
|
20230712,122200,127004005,4700,4700,4700,4700,42
|
|
20230712,122100,126806605,4700,4700,4700,4700,61
|
|
20230712,122000,126519905,4705,4705,4705,4705,1
|
|
20230712,121900,126515200,4700,4710,4710,4700,52
|
|
20230712,121800,126270790,4705,4700,4705,4700,53
|
|
20230712,121700,126021680,4700,4695,4700,4695,91
|
|
20230712,121600,125594285,4700,4700,4700,4695,88
|
|
20230712,121500,125180890,4695,4695,4695,4695,56
|
|
20230712,121400,124917970,4700,4695,4700,4695,52
|
|
20230712,121300,124673825,4700,4700,4700,4700,1
|
|
20230712,121200,124669125,4700,4695,4700,4695,65
|
|
20230712,121100,124363945,4695,4695,4695,4695,38
|
|
20230712,121000,124185535,4700,4700,4700,4700,2
|
|
20230712,120900,124176135,4705,4705,4705,4695,52
|
|
20230712,120800,123931975,4695,4705,4705,4695,65
|
|
20230712,120700,123626790,4695,4695,4695,4695,38
|
|
20230712,120600,123448380,4700,4700,4700,4700,65
|
|
20230712,120500,123142880,4700,4700,4700,4700,38
|
|
20230712,120400,122964280,4700,4700,4700,4700,65
|
|
20230712,120300,122658780,4700,4700,4700,4700,37
|
|
20230712,120200,122484880,4700,4700,4700,4700,52
|
|
20230712,120100,122240480,4705,4700,4705,4700,51
|
|
20230712,120000,122000775,4705,4705,4705,4705,2
|
|
20230712,115900,121991365,4700,4705,4705,4700,53
|
|
20230712,115800,121742255,4700,4705,4705,4700,52
|
|
20230712,115700,121497850,4700,4700,4700,4700,64
|
|
20230712,115600,121197050,4700,4700,4700,4700,38
|
|
20230712,115500,121018450,4705,4705,4705,4700,71
|
|
20230712,115400,120684675,4705,4705,4705,4700,59
|
|
20230712,115300,120407310,4705,4705,4705,4705,3
|
|
20230712,115200,120393195,4700,4700,4700,4700,37
|
|
20230712,115100,120219295,4700,4700,4700,4700,61
|
|
20230712,115000,119932595,4700,4700,4700,4700,41
|
|
20230712,114900,119739895,4710,4700,4710,4700,105
|
|
20230712,114800,119246150,4705,4705,4705,4705,4
|
|
20230712,114700,119227330,4710,4710,4710,4710,1
|
|
20230712,114600,119222620,4700,4710,4710,4700,62
|
|
20230712,114500,118931210,4700,4700,4700,4700,41
|
|
20230712,114400,118738510,4700,4700,4700,4700,62
|
|
20230712,114300,118447110,4700,4700,4700,4700,40
|
|
20230712,114200,118259110,4700,4700,4700,4700,51
|
|
20230712,114100,118019410,4710,4710,4710,4700,102
|
|
20230712,114000,117539500,4700,4700,4700,4700,65
|
|
20230712,113900,117234000,4700,4700,4700,4700,37
|
|
20230712,113800,117060100,4695,4700,4700,4695,89
|
|
20230712,113700,116642240,4700,4705,4705,4695,388
|
|
20230712,113600,114820335,4695,4710,4710,4695,63
|
|
20230712,113500,114524535,4705,4695,4705,4695,105
|
|
20230712,113400,114031225,4700,4700,4700,4700,2
|
|
20230712,113300,114021825,4705,4705,4705,4705,3
|
|
20230712,113200,114007710,4700,4695,4700,4695,95
|
|
20230712,113100,113561395,4695,4700,4700,4695,67
|
|
20230712,113000,113246825,4695,4700,4700,4695,114
|
|
20230712,112900,112711205,4700,4700,4700,4695,1319
|
|
20230712,112800,106512185,4695,4690,4695,4690,78
|
|
20230712,112700,106146205,4690,4690,4690,4690,52
|
|
20230712,112600,105902325,4690,4690,4690,4690,50
|
|
20230712,112500,105667825,4690,4690,4690,4690,63
|
|
20230712,112400,105372355,4690,4695,4695,4690,42
|
|
20230712,112300,105175360,4695,4695,4695,4690,69
|
|
20230712,112200,104851720,4695,4695,4695,4690,41
|
|
20230712,112100,104659420,4695,4690,4695,4690,62
|
|
20230712,112000,104368630,4695,4695,4695,4695,1
|
|
20230712,111900,104363935,4690,4690,4690,4690,301
|
|
20230712,111800,102952245,4690,4695,4695,4690,354
|
|
20230712,111700,101290500,4695,4700,4700,4695,282
|
|
20230712,111600,99965325,4700,4700,4700,4700,66
|
|
20230712,111500,99655125,4705,4705,4705,4700,39
|
|
20230712,111400,99471810,4705,4705,4705,4700,67
|
|
20230712,111300,99156850,4705,4705,4705,4700,49
|
|
20230712,111200,98926540,4705,4705,4705,4700,65
|
|
20230712,111100,98621030,4705,4700,4710,4700,41
|
|
20230712,111000,98428315,4710,4700,4710,4700,62
|
|
20230712,110900,98136905,4700,4700,4700,4700,41
|
|
20230712,110800,97944205,4710,4705,4710,4705,173
|
|
20230712,110700,97129700,4710,4710,4710,4710,1
|
|
20230712,110600,97124990,4705,4705,4705,4705,37
|
|
20230712,110500,96950905,4710,4700,4710,4700,67
|
|
20230712,110400,96635995,4710,4700,4710,4700,338
|
|
20230712,110300,95047375,4710,4700,4710,4700,64
|
|
20230712,110200,94746565,4710,4710,4710,4700,41
|
|
20230712,110100,94553845,4700,4700,4700,4700,65
|
|
20230712,110000,94248345,4700,4700,4700,4700,637
|
|
20230712,105900,91254445,4700,4700,4700,4700,61
|
|
20230712,105800,90967745,4710,4700,4710,4700,44
|
|
20230712,105700,90760935,4710,4700,4710,4700,66
|
|
20230712,105600,90450725,4710,4705,4710,4700,3649
|
|
20230712,105500,73299750,4710,4705,4710,4705,66
|
|
20230712,105400,72989215,4710,4710,4710,4710,1
|
|
20230712,105300,72984505,4705,4710,4710,4705,38
|
|
20230712,105200,72805710,4705,4715,4715,4705,53
|
|
20230712,105100,72556335,4710,4710,4710,4705,59
|
|
20230712,105000,72278695,4705,4710,4715,4705,64
|
|
20230712,104900,71977515,4705,4705,4705,4705,359
|
|
20230712,104800,70288420,4705,4705,4705,4705,54
|
|
20230712,104700,70034350,4710,4710,4710,4710,348
|
|
20230712,104600,68395270,4710,4710,4710,4710,62
|
|
20230712,104500,68103250,4720,4710,4720,4710,41
|
|
20230712,104400,67910130,4720,4720,4720,4710,501
|
|
20230712,104300,65550400,4710,4710,4710,4710,48
|
|
20230712,104200,65324320,4720,4710,4720,4710,58
|
|
20230712,104100,65051130,4710,4720,4720,4710,29
|
|
20230712,104000,64914520,4710,4720,4720,4710,47
|
|
20230712,103900,64693130,4710,4710,4710,4710,52
|
|
20230712,103800,64448210,4705,4705,4705,4705,50
|
|
20230712,103700,64212960,4705,4705,4705,4705,65
|
|
20230712,103600,63907135,4705,4705,4705,4705,37
|
|
20230712,103500,63733050,4705,4710,4710,4705,101
|
|
20230712,103400,63257615,4705,4705,4705,4705,66
|
|
20230712,103300,62947085,4710,4710,4710,4710,66
|
|
20230712,103200,62636225,4710,4710,4710,4710,42
|
|
20230712,103100,62438405,4720,4710,4720,4705,173
|
|
20230712,103000,61623855,4710,4710,4710,4710,44
|
|
20230712,102900,61416615,4710,4710,4710,4710,62
|
|
20230712,102800,61124595,4710,4710,4710,4710,40
|
|
20230712,102700,60936195,4710,4710,4710,4710,200
|
|
20230712,102600,59994195,4710,4710,4710,4710,51
|
|
20230712,102500,59753985,4710,4715,4715,4710,101
|
|
20230712,102400,59278025,4715,4715,4715,4715,63
|
|
20230712,102300,58980980,4715,4715,4715,4715,39
|
|
20230712,102200,58797095,4715,4715,4715,4715,60
|
|
20230712,102100,58514195,4715,4725,4725,4715,881
|
|
20230712,102000,54352690,4725,4725,4725,4725,54
|
|
20230712,101900,54097540,4730,4730,4730,4730,1
|
|
20230712,101800,54092810,4725,4725,4725,4725,58
|
|
20230712,101700,53818760,4720,4720,4720,4720,47
|
|
20230712,101600,53596920,4735,4720,4735,4720,63
|
|
20230712,101500,53299485,4720,4720,4720,4720,44
|
|
20230712,101400,53091805,4740,4740,4740,4740,100
|
|
20230712,101300,52617805,4720,4720,4720,4720,66
|
|
20230712,101200,52306285,4720,4740,4740,4720,810
|
|
20230712,101100,48479185,4725,4725,4725,4725,59
|
|
20230712,101000,48200410,4725,4725,4725,4725,45
|
|
20230712,100900,47987785,4725,4725,4725,4725,66
|
|
20230712,100800,47675935,4725,4725,4725,4725,36
|
|
20230712,100700,47505835,4725,4725,4725,4725,52
|
|
20230712,100600,47260135,4725,4725,4725,4725,94
|
|
20230712,100500,46815985,4725,4725,4725,4725,9
|
|
20230712,100400,46773460,4730,4730,4730,4730,143
|
|
20230712,100300,46097070,4750,4730,4750,4730,88
|
|
20230712,100200,45680250,4730,4730,4730,4730,43
|
|
20230712,100100,45476860,4730,4730,4730,4730,0
|
|
20230712,100000,45476860,4730,4730,4730,4730,421
|
|
20230712,095900,43485530,4730,4730,4730,4730,104
|
|
20230712,095800,42993610,4730,4730,4730,4730,1
|
|
20230712,095700,42988880,4750,4725,4750,4725,50
|
|
20230712,095600,42752580,4725,4725,4725,4725,55
|
|
20230712,095500,42492705,4725,4725,4725,4725,47
|
|
20230712,095400,42270630,4730,4750,4750,4730,70
|
|
20230712,095300,41939510,4730,4730,4730,4730,43
|
|
20230712,095200,41736120,4730,4730,4730,4730,89
|
|
20230712,095100,41315150,4730,4730,4730,4725,47
|
|
20230712,095000,41093060,4725,4730,4730,4725,332
|
|
20230712,094900,39524200,4735,4730,4735,4730,276
|
|
20230712,094800,38217520,4735,4735,4735,4735,1
|
|
20230712,094700,38212785,4735,4735,4735,4735,29
|
|
20230712,094600,38075470,4735,4735,4735,4735,36
|
|
20230712,094500,37905010,4735,4735,4735,4735,65
|
|
20230712,094400,37597235,4735,4735,4735,4735,37
|
|
20230712,094300,37422040,4740,4740,4740,4740,59
|
|
20230712,094200,37142380,4750,4740,4755,4740,54
|
|
20230712,094100,36886395,4740,4755,4755,4740,51
|
|
20230712,094000,36644640,4755,4740,4755,4740,42
|
|
20230712,093900,36445530,4760,4740,4760,4740,53
|
|
20230712,093800,36194290,4760,4740,4760,4740,51
|
|
20230712,093700,35952530,4745,4745,4745,4745,55
|
|
20230712,093600,35691555,4745,4745,4745,4745,47
|
|
20230712,093500,35468540,4760,4760,4760,4760,1
|
|
20230712,093400,35463780,4745,4745,4745,4745,65
|
|
20230712,093300,35155355,4740,4740,4740,4740,37
|
|
20230712,093200,34979975,4735,4735,4735,4735,55
|
|
20230712,093100,34719550,4740,4760,4760,4740,48
|
|
20230712,093000,34492010,4740,4755,4755,4740,92
|
|
20230712,092900,34055405,4740,4740,4740,4740,57
|
|
20230712,092800,33785225,4740,4745,4745,4740,80
|
|
20230712,092700,33405915,4740,4740,4740,4740,54
|
|
20230712,092600,33149955,4745,4745,4745,4745,38
|
|
20230712,092500,32969645,4760,4745,4760,4745,47
|
|
20230712,092400,32746600,4755,4745,4755,4745,111
|
|
20230712,092300,32219845,4755,4745,4755,4745,56
|
|
20230712,092200,31954075,4755,4745,4755,4745,161
|
|
20230712,092100,31189090,4755,4750,4755,4750,40
|
|
20230712,092000,30999065,4745,4745,4745,4745,45
|
|
20230712,091900,30785540,4745,4755,4755,4745,67
|
|
20230712,091800,30467615,4740,4740,4740,4740,36
|
|
20230712,091700,30296975,4740,4740,4755,4740,66
|
|
20230712,091600,29984105,4740,4740,4740,4740,39
|
|
20230712,091500,29799245,4750,4720,4750,4710,1443
|
|
20230712,091400,22976475,4715,4715,4715,4715,49
|
|
20230712,091300,22745440,4750,4715,4755,4710,1859
|
|
20230712,091200,13963500,4750,4740,4755,4715,1790
|
|
20230712,091100,5510625,4745,4735,4745,4735,63
|
|
20230712,091000,5212310,4735,4735,4735,4735,240
|
|
20230712,090900,4075910,4735,4735,4735,4735,0
|
|
20230712,090800,4075910,4735,4750,4750,4735,23
|
|
20230712,090700,3966810,4750,4755,4755,4750,139
|
|
20230712,090600,3306060,4755,4755,4755,4755,50
|
|
20230712,090500,3068310,4760,4760,4760,4760,43
|
|
20230712,090400,2863630,4765,4765,4765,4760,298
|
|
20230712,090300,1443950,4770,4770,4770,4770,14
|
|
20230712,090200,1377170,4785,4785,4785,4785,0
|
|
20230712,090100,1377170,4785,4785,4785,4785,0
|
|
20230712,090000,1377170,4785,4765,4785,4765,289
|