637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,193400,500071110,3505,3505,3505,3505,8792
|
|
20230710,193300,500071110,3505,3505,3505,3505,0
|
|
20230710,193200,500071110,3505,3505,3505,3505,0
|
|
20230710,193100,500071110,3505,3505,3505,3505,0
|
|
20230710,193000,500071110,3505,3505,3505,3505,0
|
|
20230710,192900,500071110,3505,3505,3505,3505,0
|
|
20230710,192800,500071110,3505,3505,3505,3505,0
|
|
20230710,192700,500071110,3505,3505,3505,3505,0
|
|
20230710,192600,500071110,3505,3505,3505,3505,0
|
|
20230710,192500,500071110,3505,3505,3505,3505,0
|
|
20230710,192400,500071110,3505,3505,3505,3505,0
|
|
20230710,192300,500071110,3505,3505,3505,3505,0
|
|
20230710,192200,500071110,3505,3505,3505,3505,0
|
|
20230710,192100,500071110,3505,3505,3505,3505,0
|
|
20230710,192000,500071110,3505,3505,3505,3505,0
|
|
20230710,191900,500071110,3505,3505,3505,3505,0
|
|
20230710,191800,500071110,3505,3505,3505,3505,0
|
|
20230710,191700,500071110,3505,3505,3505,3505,0
|
|
20230710,191600,500071110,3505,3505,3505,3505,0
|
|
20230710,191500,500071110,3505,3505,3505,3505,0
|
|
20230710,191400,500071110,3505,3505,3505,3505,0
|
|
20230710,191300,500071110,3505,3505,3505,3505,0
|
|
20230710,191200,500071110,3505,3505,3505,3505,0
|
|
20230710,191100,500071110,3505,3505,3505,3505,0
|
|
20230710,191000,500071110,3505,3505,3505,3505,0
|
|
20230710,190900,500071110,3505,3505,3505,3505,0
|
|
20230710,190800,500071110,3505,3505,3505,3505,0
|
|
20230710,190700,500071110,3505,3505,3505,3505,0
|
|
20230710,190600,500071110,3505,3505,3505,3505,0
|
|
20230710,190500,500071110,3505,3505,3505,3505,0
|
|
20230710,190400,500071110,3505,3505,3505,3505,8792
|
|
20230710,190300,500071110,3505,3505,3505,3505,0
|
|
20230710,190200,500071110,3505,3505,3505,3505,0
|
|
20230710,190100,500071110,3505,3505,3505,3505,0
|
|
20230710,190000,500071110,3505,3505,3505,3505,0
|
|
20230710,185900,500071110,3505,3505,3505,3505,0
|
|
20230710,185800,500071110,3505,3505,3505,3505,0
|
|
20230710,185700,500071110,3505,3505,3505,3505,0
|
|
20230710,185600,500071110,3505,3505,3505,3505,0
|
|
20230710,185500,500071110,3505,3505,3505,3505,0
|
|
20230710,185400,500071110,3505,3505,3505,3505,0
|
|
20230710,185300,500071110,3505,3505,3505,3505,0
|
|
20230710,185200,500071110,3505,3505,3505,3505,0
|
|
20230710,185100,500071110,3505,3505,3505,3505,0
|
|
20230710,185000,500071110,3505,3505,3505,3505,0
|
|
20230710,184900,500071110,3505,3505,3505,3505,0
|
|
20230710,184800,500071110,3505,3505,3505,3505,0
|
|
20230710,184700,500071110,3505,3505,3505,3505,0
|
|
20230710,184600,500071110,3505,3505,3505,3505,0
|
|
20230710,184500,500071110,3505,3505,3505,3505,0
|
|
20230710,184400,500071110,3505,3505,3505,3505,0
|
|
20230710,184300,500071110,3505,3505,3505,3505,0
|
|
20230710,184200,500071110,3505,3505,3505,3505,0
|
|
20230710,184100,500071110,3505,3505,3505,3505,0
|
|
20230710,184000,500071110,3505,3505,3505,3505,0
|
|
20230710,183900,500071110,3505,3505,3505,3505,0
|
|
20230710,183800,500071110,3505,3505,3505,3505,0
|
|
20230710,183700,500071110,3505,3505,3505,3505,0
|
|
20230710,183600,500071110,3505,3505,3505,3505,0
|
|
20230710,183500,500071110,3505,3505,3505,3505,0
|
|
20230710,183400,500071110,3505,3505,3505,3505,8792
|
|
20230710,183300,500071110,3505,3505,3505,3505,0
|
|
20230710,183200,500071110,3505,3505,3505,3505,0
|
|
20230710,183100,500071110,3505,3505,3505,3505,0
|
|
20230710,183000,500071110,3505,3505,3505,3505,0
|
|
20230710,182900,500071110,3505,3505,3505,3505,0
|
|
20230710,182800,500071110,3505,3505,3505,3505,0
|
|
20230710,182700,500071110,3505,3505,3505,3505,0
|
|
20230710,182600,500071110,3505,3505,3505,3505,0
|
|
20230710,182500,500071110,3505,3505,3505,3505,0
|
|
20230710,182400,500071110,3505,3505,3505,3505,0
|
|
20230710,182300,500071110,3505,3505,3505,3505,0
|
|
20230710,182200,500071110,3505,3505,3505,3505,0
|
|
20230710,182100,500071110,3505,3505,3505,3505,0
|
|
20230710,182000,500071110,3505,3505,3505,3505,0
|
|
20230710,181900,500071110,3505,3505,3505,3505,0
|
|
20230710,181800,500071110,3505,3505,3505,3505,0
|
|
20230710,181700,500071110,3505,3505,3505,3505,0
|
|
20230710,181600,500071110,3505,3505,3505,3505,0
|
|
20230710,181500,500071110,3505,3505,3505,3505,0
|
|
20230710,181400,500071110,3505,3505,3505,3505,0
|
|
20230710,181300,500071110,3505,3505,3505,3505,0
|
|
20230710,181200,500071110,3505,3505,3505,3505,0
|
|
20230710,181100,500071110,3505,3505,3505,3505,0
|
|
20230710,181000,500071110,3505,3505,3505,3505,0
|
|
20230710,180900,500071110,3505,3505,3505,3505,0
|
|
20230710,180800,500071110,3505,3505,3505,3505,0
|
|
20230710,180700,500071110,3505,3505,3505,3505,0
|
|
20230710,180600,500071110,3505,3505,3505,3505,0
|
|
20230710,180500,500071110,3505,3505,3505,3505,0
|
|
20230710,180400,500071110,3505,3505,3505,3505,8792
|
|
20230710,180300,500071110,3505,3505,3505,3505,0
|
|
20230710,180200,500071110,3505,3505,3505,3505,0
|
|
20230710,180100,500071110,3505,3505,3505,3505,0
|
|
20230710,180000,500071110,3505,3505,3505,3505,0
|
|
20230710,175900,500071110,3505,3505,3505,3505,0
|
|
20230710,175800,500071110,3505,3505,3505,3505,0
|
|
20230710,175700,500071110,3505,3505,3505,3505,0
|
|
20230710,175600,500071110,3505,3505,3505,3505,0
|
|
20230710,175500,500071110,3505,3505,3505,3505,0
|
|
20230710,175400,500071110,3505,3505,3505,3505,0
|
|
20230710,175300,500071110,3505,3505,3505,3505,0
|
|
20230710,175200,500071110,3505,3505,3505,3505,0
|
|
20230710,175100,500071110,3505,3505,3505,3505,0
|
|
20230710,175000,500071110,3505,3505,3505,3505,0
|
|
20230710,174900,500071110,3505,3505,3505,3505,0
|
|
20230710,174800,500071110,3505,3505,3505,3505,0
|
|
20230710,174700,500071110,3505,3505,3505,3505,0
|
|
20230710,174600,500071110,3505,3505,3505,3505,0
|
|
20230710,174500,500071110,3505,3505,3505,3505,0
|
|
20230710,174400,500071110,3505,3505,3505,3505,0
|
|
20230710,174300,500071110,3505,3505,3505,3505,0
|
|
20230710,174200,500071110,3505,3505,3505,3505,0
|
|
20230710,174100,500071110,3505,3505,3505,3505,0
|
|
20230710,174000,500071110,3505,3505,3505,3505,0
|
|
20230710,173900,500071110,3505,3505,3505,3505,0
|
|
20230710,173800,500071110,3505,3505,3505,3505,0
|
|
20230710,173700,500071110,3505,3505,3505,3505,0
|
|
20230710,173600,500071110,3505,3505,3505,3505,0
|
|
20230710,173500,500071110,3505,3505,3505,3505,0
|
|
20230710,173400,500071110,3505,3505,3505,3505,8792
|
|
20230710,173300,500071110,3505,3505,3505,3505,0
|
|
20230710,173200,500071110,3505,3505,3505,3505,0
|
|
20230710,173100,500071110,3505,3505,3505,3505,0
|
|
20230710,173000,500071110,3505,3505,3505,3505,0
|
|
20230710,172900,500071110,3505,3505,3505,3505,0
|
|
20230710,172800,500071110,3505,3505,3505,3505,0
|
|
20230710,172700,500071110,3505,3505,3505,3505,0
|
|
20230710,172600,500071110,3505,3505,3505,3505,0
|
|
20230710,172500,500071110,3505,3505,3505,3505,0
|
|
20230710,172400,500071110,3505,3505,3505,3505,0
|
|
20230710,172300,500071110,3505,3505,3505,3505,0
|
|
20230710,172200,500071110,3505,3505,3505,3505,0
|
|
20230710,172100,500071110,3505,3505,3505,3505,0
|
|
20230710,172000,500071110,3505,3505,3505,3505,0
|
|
20230710,171900,500071110,3505,3505,3505,3505,0
|
|
20230710,171800,500071110,3505,3505,3505,3505,0
|
|
20230710,171700,500071110,3505,3505,3505,3505,0
|
|
20230710,171600,500071110,3505,3505,3505,3505,0
|
|
20230710,171500,500071110,3505,3505,3505,3505,0
|
|
20230710,171400,500071110,3505,3505,3505,3505,0
|
|
20230710,171300,500071110,3505,3505,3505,3505,0
|
|
20230710,171200,500071110,3505,3505,3505,3505,0
|
|
20230710,171100,500071110,3505,3505,3505,3505,0
|
|
20230710,171000,500071110,3505,3505,3505,3505,0
|
|
20230710,170900,500071110,3505,3505,3505,3505,0
|
|
20230710,170800,500071110,3505,3505,3505,3505,0
|
|
20230710,170700,500071110,3505,3505,3505,3505,0
|
|
20230710,170600,500071110,3505,3505,3505,3505,0
|
|
20230710,170500,500071110,3505,3505,3505,3505,0
|
|
20230710,170400,500071110,3505,3505,3505,3505,8792
|
|
20230710,170300,500071110,3505,3505,3505,3505,0
|
|
20230710,170200,500071110,3505,3505,3505,3505,0
|
|
20230710,170100,500071110,3505,3505,3505,3505,0
|
|
20230710,170000,500071110,3505,3505,3505,3505,0
|
|
20230710,165900,500071110,3505,3505,3505,3505,0
|
|
20230710,165800,500071110,3505,3505,3505,3505,0
|
|
20230710,165700,500071110,3505,3505,3505,3505,0
|
|
20230710,165600,500071110,3505,3505,3505,3505,0
|
|
20230710,165500,500071110,3505,3505,3505,3505,0
|
|
20230710,165400,500071110,3505,3505,3505,3505,0
|
|
20230710,165300,500071110,3505,3505,3505,3505,0
|
|
20230710,165200,500071110,3505,3505,3505,3505,0
|
|
20230710,165100,500071110,3505,3505,3505,3505,0
|
|
20230710,165000,500071110,3505,3505,3505,3505,0
|
|
20230710,164900,500071110,3505,3505,3505,3505,0
|
|
20230710,164800,500071110,3505,3505,3505,3505,0
|
|
20230710,164700,500071110,3505,3505,3505,3505,0
|
|
20230710,164600,500071110,3505,3505,3505,3505,0
|
|
20230710,164500,500071110,3505,3505,3505,3505,0
|
|
20230710,164400,500071110,3505,3505,3505,3505,0
|
|
20230710,164300,500071110,3505,3505,3505,3505,0
|
|
20230710,164200,500071110,3505,3505,3505,3505,0
|
|
20230710,164100,500071110,3505,3505,3505,3505,0
|
|
20230710,164000,500071110,3505,3505,3505,3505,0
|
|
20230710,163900,500071110,3505,3505,3505,3505,0
|
|
20230710,163800,500071110,3505,3505,3505,3505,0
|
|
20230710,163700,500071110,3505,3505,3505,3505,0
|
|
20230710,163600,500071110,3505,3505,3505,3505,0
|
|
20230710,163500,500071110,3505,3505,3505,3505,0
|
|
20230710,163400,500071110,3505,3505,3505,3505,8792
|
|
20230710,163300,500071110,3505,3505,3505,3505,0
|
|
20230710,163200,500071110,3505,3505,3505,3505,0
|
|
20230710,163100,500071110,3505,3505,3505,3505,0
|
|
20230710,163000,500071110,3505,3505,3505,3505,0
|
|
20230710,162900,500071110,3505,3505,3505,3505,0
|
|
20230710,162800,500071110,3505,3505,3505,3505,0
|
|
20230710,162700,500071110,3505,3505,3505,3505,0
|
|
20230710,162600,500071110,3505,3505,3505,3505,0
|
|
20230710,162500,500071110,3505,3505,3505,3505,0
|
|
20230710,162400,500071110,3505,3505,3505,3505,0
|
|
20230710,162300,500071110,3505,3505,3505,3505,0
|
|
20230710,162200,500071110,3505,3505,3505,3505,0
|
|
20230710,162100,500071110,3505,3505,3505,3505,0
|
|
20230710,162000,500071110,3505,3505,3505,3505,0
|
|
20230710,161900,500071110,3505,3505,3505,3505,0
|
|
20230710,161800,500071110,3505,3505,3505,3505,0
|
|
20230710,161700,500071110,3505,3505,3505,3505,0
|
|
20230710,161600,500071110,3505,3505,3505,3505,0
|
|
20230710,161500,500071110,3505,3505,3505,3505,0
|
|
20230710,161400,500071110,3505,3505,3505,3505,0
|
|
20230710,161300,500071110,3505,3505,3505,3505,0
|
|
20230710,161200,500071110,3505,3505,3505,3505,0
|
|
20230710,161100,500071110,3505,3505,3505,3505,0
|
|
20230710,161000,500071110,3505,3505,3505,3505,0
|
|
20230710,160900,500071110,3505,3505,3505,3505,0
|
|
20230710,160800,500071110,3505,3505,3505,3505,0
|
|
20230710,160700,500071110,3505,3505,3505,3505,0
|
|
20230710,160600,500071110,3505,3505,3505,3505,0
|
|
20230710,160500,500071110,3505,3505,3505,3505,0
|
|
20230710,160400,500071110,3505,3505,3505,3505,8792
|
|
20230710,160300,500071110,3505,3505,3505,3505,0
|
|
20230710,160200,500071110,3505,3505,3505,3505,0
|
|
20230710,160100,500071110,3505,3505,3505,3505,0
|
|
20230710,160000,500071110,3505,3505,3505,3505,0
|
|
20230710,155900,500071110,3505,3505,3505,3505,0
|
|
20230710,155800,500071110,3505,3505,3505,3505,0
|
|
20230710,155700,500071110,3505,3505,3505,3505,0
|
|
20230710,155600,500071110,3505,3505,3505,3505,0
|
|
20230710,155500,500071110,3505,3505,3505,3505,0
|
|
20230710,155400,500071110,3505,3505,3505,3505,0
|
|
20230710,155300,500071110,3505,3505,3505,3505,0
|
|
20230710,155200,500071110,3505,3505,3505,3505,0
|
|
20230710,155100,500071110,3505,3505,3505,3505,0
|
|
20230710,155000,500071110,3505,3505,3505,3505,0
|
|
20230710,154900,500071110,3505,3505,3505,3505,0
|
|
20230710,154800,500071110,3505,3505,3505,3505,0
|
|
20230710,154700,500071110,3505,3505,3505,3505,0
|
|
20230710,154600,500071110,3505,3505,3505,3505,0
|
|
20230710,154500,500071110,3505,3505,3505,3505,0
|
|
20230710,154400,500071110,3505,3505,3505,3505,0
|
|
20230710,154300,500071110,3505,3505,3505,3505,0
|
|
20230710,154200,500071110,3505,3505,3505,3505,0
|
|
20230710,154100,500071110,3505,3505,3505,3505,0
|
|
20230710,154000,500071110,3505,3505,3505,3505,0
|
|
20230710,153900,500071110,3505,3505,3505,3505,0
|
|
20230710,153800,500071110,3505,3505,3505,3505,0
|
|
20230710,153700,500071110,3505,3505,3505,3505,0
|
|
20230710,153600,500071110,3505,3505,3505,3505,0
|
|
20230710,153500,500071110,3505,3505,3505,3505,0
|
|
20230710,153400,500071110,3505,3505,3505,3505,8792
|
|
20230710,153300,500071110,3505,3505,3505,3505,0
|
|
20230710,153200,500071110,3505,3505,3505,3505,0
|
|
20230710,153100,500071110,3505,3505,3505,3505,0
|
|
20230710,153000,500071110,3505,3505,3505,3505,8792
|
|
20230710,152900,469255150,3505,3505,3505,3505,0
|
|
20230710,152800,469255150,3505,3505,3505,3505,0
|
|
20230710,152700,469255150,3505,3505,3505,3505,0
|
|
20230710,152600,469255150,3505,3505,3505,3505,0
|
|
20230710,152500,469255150,3505,3505,3505,3505,0
|
|
20230710,152400,469255150,3505,3505,3505,3505,0
|
|
20230710,152300,469255150,3505,3505,3505,3505,0
|
|
20230710,152200,469255150,3505,3505,3505,3505,0
|
|
20230710,152100,469255150,3505,3505,3505,3505,0
|
|
20230710,152000,469255150,3505,3505,3505,3505,0
|
|
20230710,151900,469255150,3505,3510,3515,3505,253
|
|
20230710,151800,468367015,3515,3510,3515,3510,66
|
|
20230710,151700,468135135,3510,3515,3515,3510,707
|
|
20230710,151600,465650645,3515,3515,3515,3515,142
|
|
20230710,151500,465151515,3515,3510,3515,3510,427
|
|
20230710,151400,463652665,3510,3505,3510,3500,554
|
|
20230710,151300,461710890,3510,3510,3510,3505,386
|
|
20230710,151200,460357745,3510,3515,3515,3505,764
|
|
20230710,151100,457676235,3515,3505,3515,3505,316
|
|
20230710,151000,456568495,3515,3515,3515,3515,17
|
|
20230710,150900,456508740,3515,3515,3515,3515,542
|
|
20230710,150800,454603610,3515,3515,3515,3515,1817
|
|
20230710,150700,448216855,3505,3515,3515,3505,1660
|
|
20230710,150600,442382345,3515,3510,3515,3505,251
|
|
20230710,150500,441502340,3510,3510,3510,3510,30
|
|
20230710,150400,441397040,3505,3515,3515,3505,1447
|
|
20230710,150300,436320935,3515,3510,3515,3510,105
|
|
20230710,150200,435952300,3510,3515,3515,3510,619
|
|
20230710,150100,433779150,3515,3515,3515,3515,66
|
|
20230710,150000,433547160,3515,3515,3515,3515,16
|
|
20230710,145900,433490920,3515,3515,3515,3515,17
|
|
20230710,145800,433431165,3515,3515,3515,3515,50
|
|
20230710,145700,433255415,3515,3515,3515,3510,1340
|
|
20230710,145600,428545445,3515,3510,3515,3510,823
|
|
20230710,145500,425652685,3510,3510,3515,3505,3146
|
|
20230710,145400,414597345,3505,3505,3505,3505,1658
|
|
20230710,145300,408786055,3505,3505,3505,3505,1174
|
|
20230710,145200,404671185,3505,3505,3505,3505,50
|
|
20230710,145100,404495935,3505,3505,3505,3505,0
|
|
20230710,145000,404495935,3505,3510,3510,3505,32
|
|
20230710,144900,404383695,3510,3510,3510,3510,101
|
|
20230710,144800,404029185,3510,3510,3510,3505,1514
|
|
20230710,144700,398715170,3515,3515,3515,3515,0
|
|
20230710,144600,398715170,3515,3515,3515,3515,1926
|
|
20230710,144500,391945280,3515,3515,3515,3515,944
|
|
20230710,144400,388627120,3515,3515,3515,3515,0
|
|
20230710,144300,388627120,3515,3515,3515,3515,619
|
|
20230710,144200,386451335,3510,3510,3510,3510,200
|
|
20230710,144100,385749335,3510,3510,3510,3510,1
|
|
20230710,144000,385745825,3510,3510,3510,3510,0
|
|
20230710,143900,385745825,3510,3510,3510,3510,0
|
|
20230710,143800,385745825,3510,3515,3515,3510,228
|
|
20230710,143700,384945290,3510,3515,3515,3510,1804
|
|
20230710,143600,378606455,3515,3515,3515,3515,0
|
|
20230710,143500,378606455,3515,3515,3515,3515,164
|
|
20230710,143400,378029995,3515,3515,3515,3515,50
|
|
20230710,143300,377854245,3515,3515,3515,3515,1
|
|
20230710,143200,377850730,3510,3515,3515,3510,223
|
|
20230710,143100,377067000,3510,3510,3510,3510,668
|
|
20230710,143000,374722320,3510,3510,3510,3510,0
|
|
20230710,142900,374722320,3510,3510,3510,3510,0
|
|
20230710,142800,374722320,3510,3510,3510,3510,128
|
|
20230710,142700,374273040,3505,3510,3510,3505,2004
|
|
20230710,142600,367244010,3510,3510,3510,3510,178
|
|
20230710,142500,366619230,3510,3515,3515,3510,328
|
|
20230710,142400,365467945,3515,3515,3515,3515,0
|
|
20230710,142300,365467945,3515,3525,3525,3515,54
|
|
20230710,142200,365278085,3515,3515,3515,3515,0
|
|
20230710,142100,365278085,3515,3515,3515,3515,0
|
|
20230710,142000,365278085,3515,3515,3515,3515,0
|
|
20230710,141900,365278085,3515,3515,3515,3515,0
|
|
20230710,141800,365278085,3515,3515,3515,3515,0
|
|
20230710,141700,365278085,3515,3515,3515,3515,0
|
|
20230710,141600,365278085,3515,3515,3515,3515,0
|
|
20230710,141500,365278085,3515,3515,3515,3515,41
|
|
20230710,141400,365133970,3515,3515,3515,3515,0
|
|
20230710,141300,365133970,3515,3515,3515,3515,0
|
|
20230710,141200,365133970,3515,3515,3515,3515,40
|
|
20230710,141100,364993370,3515,3510,3515,3510,1058
|
|
20230710,141000,361279780,3510,3520,3520,3510,2260
|
|
20230710,140900,353336300,3525,3520,3530,3520,160
|
|
20230710,140800,352772250,3520,3520,3520,3520,0
|
|
20230710,140700,352772250,3520,3530,3530,3520,332
|
|
20230710,140600,351600780,3525,3525,3525,3525,1
|
|
20230710,140500,351597255,3535,3535,3535,3535,0
|
|
20230710,140400,351597255,3535,3525,3535,3525,3
|
|
20230710,140300,351586670,3535,3525,3535,3525,115
|
|
20230710,140200,351180295,3535,3535,3535,3535,0
|
|
20230710,140100,351180295,3535,3535,3535,3535,0
|
|
20230710,140000,351180295,3535,3530,3535,3530,51
|
|
20230710,135900,351000260,3530,3530,3530,3530,0
|
|
20230710,135800,351000260,3530,3530,3530,3530,3
|
|
20230710,135700,350989670,3535,3535,3535,3535,0
|
|
20230710,135600,350989670,3535,3535,3535,3535,1
|
|
20230710,135500,350986135,3525,3525,3535,3525,46
|
|
20230710,135400,350823865,3515,3515,3515,3515,0
|
|
20230710,135300,350823865,3515,3515,3515,3515,0
|
|
20230710,135200,350823865,3515,3530,3530,3515,218
|
|
20230710,135100,350055060,3530,3530,3530,3530,0
|
|
20230710,135000,350055060,3530,3530,3530,3530,0
|
|
20230710,134900,350055060,3530,3535,3535,3530,20
|
|
20230710,134800,349984410,3535,3535,3535,3535,0
|
|
20230710,134700,349984410,3535,3535,3535,3535,0
|
|
20230710,134600,349984410,3535,3535,3535,3535,2
|
|
20230710,134500,349977340,3535,3535,3535,3535,0
|
|
20230710,134400,349977340,3535,3535,3535,3535,30
|
|
20230710,134300,349871290,3535,3535,3535,3535,0
|
|
20230710,134200,349871290,3535,3535,3535,3535,0
|
|
20230710,134100,349871290,3535,3535,3535,3535,1
|
|
20230710,134000,349867755,3515,3535,3535,3510,1351
|
|
20230710,133900,345118455,3535,3540,3540,3535,166
|
|
20230710,133800,344531065,3540,3540,3540,3540,0
|
|
20230710,133700,344531065,3540,3540,3540,3540,1
|
|
20230710,133600,344527525,3520,3540,3540,3520,36
|
|
20230710,133500,344400785,3520,3525,3535,3520,7194
|
|
20230710,133400,319024705,3525,3525,3525,3525,0
|
|
20230710,133300,319024705,3525,3525,3525,3525,2
|
|
20230710,133200,319017655,3525,3525,3525,3525,1
|
|
20230710,133100,319014130,3525,3525,3525,3525,10
|
|
20230710,133000,318978880,3520,3520,3520,3520,0
|
|
20230710,132900,318978880,3520,3520,3520,3520,0
|
|
20230710,132800,318978880,3520,3520,3520,3520,0
|
|
20230710,132700,318978880,3520,3520,3520,3520,0
|
|
20230710,132600,318978880,3520,3520,3520,3520,0
|
|
20230710,132500,318978880,3520,3520,3520,3520,100
|
|
20230710,132400,318626880,3520,3520,3520,3520,0
|
|
20230710,132300,318626880,3520,3520,3520,3520,1
|
|
20230710,132200,318623360,3520,3525,3525,3520,1869
|
|
20230710,132100,312035325,3520,3520,3520,3520,1746
|
|
20230710,132000,305889405,3520,3520,3520,3520,5
|
|
20230710,131900,305871805,3520,3520,3520,3520,161
|
|
20230710,131800,305305085,3520,3520,3520,3520,0
|
|
20230710,131700,305305085,3520,3520,3520,3520,150
|
|
20230710,131600,304777085,3520,3520,3520,3520,0
|
|
20230710,131500,304777085,3520,3520,3520,3520,10
|
|
20230710,131400,304741885,3520,3520,3520,3520,0
|
|
20230710,131300,304741885,3520,3520,3520,3520,0
|
|
20230710,131200,304741885,3520,3520,3520,3520,218
|
|
20230710,131100,303974525,3520,3520,3520,3520,0
|
|
20230710,131000,303974525,3520,3520,3520,3520,50
|
|
20230710,130900,303798525,3520,3520,3520,3520,274
|
|
20230710,130800,302834045,3520,3520,3520,3520,132
|
|
20230710,130700,302369405,3520,3520,3520,3520,0
|
|
20230710,130600,302369405,3520,3520,3520,3520,1
|
|
20230710,130500,302365885,3520,3520,3520,3520,534
|
|
20230710,130400,300486205,3520,3520,3520,3520,0
|
|
20230710,130300,300486205,3520,3520,3520,3520,0
|
|
20230710,130200,300486205,3520,3520,3520,3520,284
|
|
20230710,130100,299486525,3520,3520,3520,3520,0
|
|
20230710,130000,299486525,3520,3520,3520,3520,0
|
|
20230710,125900,299486525,3520,3520,3520,3520,22
|
|
20230710,125800,299409085,3520,3520,3520,3520,170
|
|
20230710,125700,298810685,3520,3520,3520,3520,2
|
|
20230710,125600,298803645,3525,3525,3525,3525,0
|
|
20230710,125500,298803645,3525,3525,3525,3525,4
|
|
20230710,125400,298789545,3525,3525,3525,3525,0
|
|
20230710,125300,298789545,3525,3525,3525,3525,2166
|
|
20230710,125200,291154395,3525,3525,3525,3525,0
|
|
20230710,125100,291154395,3525,3525,3525,3525,0
|
|
20230710,125000,291154395,3525,3525,3525,3525,2
|
|
20230710,124900,291147345,3525,3530,3530,3525,4
|
|
20230710,124800,291133235,3525,3525,3530,3525,204
|
|
20230710,124700,290414125,3530,3525,3530,3525,3
|
|
20230710,124600,290403540,3530,3530,3530,3530,0
|
|
20230710,124500,290403540,3530,3525,3530,3525,6
|
|
20230710,124400,290382385,3525,3525,3525,3525,1099
|
|
20230710,124300,286508410,3525,3530,3530,3525,864
|
|
20230710,124200,283459260,3525,3525,3525,3525,0
|
|
20230710,124100,283459260,3525,3530,3530,3525,109
|
|
20230710,124000,283075015,3525,3525,3530,3525,334
|
|
20230710,123900,281897660,3525,3525,3525,3525,51
|
|
20230710,123800,281717885,3530,3525,3530,3525,230
|
|
20230710,123700,280907130,3525,3525,3525,3525,0
|
|
20230710,123600,280907130,3525,3525,3525,3525,0
|
|
20230710,123500,280907130,3525,3525,3525,3525,0
|
|
20230710,123400,280907130,3525,3525,3525,3525,0
|
|
20230710,123300,280907130,3525,3525,3525,3525,0
|
|
20230710,123200,280907130,3525,3525,3525,3525,100
|
|
20230710,123100,280554630,3530,3530,3530,3530,0
|
|
20230710,123000,280554630,3530,3530,3530,3530,116
|
|
20230710,122900,280145150,3525,3530,3530,3525,163
|
|
20230710,122800,279569820,3525,3525,3525,3525,0
|
|
20230710,122700,279569820,3525,3530,3530,3525,2
|
|
20230710,122600,279562765,3525,3530,3530,3525,5
|
|
20230710,122500,279545130,3535,3525,3535,3525,429
|
|
20230710,122400,278032895,3520,3520,3520,3520,22
|
|
20230710,122300,277955455,3525,3525,3525,3525,1104
|
|
20230710,122200,274063855,3535,3535,3535,3535,1
|
|
20230710,122100,274060320,3525,3525,3525,3525,1
|
|
20230710,122000,274056795,3520,3530,3530,3520,91
|
|
20230710,121900,273735685,3520,3525,3530,3520,401
|
|
20230710,121800,272320415,3530,3530,3530,3530,0
|
|
20230710,121700,272320415,3530,3530,3530,3530,1
|
|
20230710,121600,272316885,3530,3515,3530,3515,2
|
|
20230710,121500,272309840,3530,3515,3530,3515,4
|
|
20230710,121400,272295750,3530,3530,3530,3525,3
|
|
20230710,121300,272285165,3525,3525,3530,3525,3
|
|
20230710,121200,272274585,3530,3530,3530,3530,74
|
|
20230710,121100,272013365,3530,3530,3530,3530,0
|
|
20230710,121000,272013365,3530,3530,3530,3530,26
|
|
20230710,120900,271921585,3535,3535,3535,3535,0
|
|
20230710,120800,271921585,3535,3535,3535,3535,0
|
|
20230710,120700,271921585,3535,3525,3535,3515,385
|
|
20230710,120600,270566365,3530,3530,3530,3530,1
|
|
20230710,120500,270562835,3530,3530,3530,3530,9
|
|
20230710,120400,270531065,3530,3530,3530,3530,0
|
|
20230710,120300,270531065,3530,3530,3530,3530,74
|
|
20230710,120200,270269845,3535,3535,3535,3535,0
|
|
20230710,120100,270269845,3535,3530,3535,3530,42
|
|
20230710,120000,270121420,3530,3535,3535,3530,13
|
|
20230710,115900,270075515,3530,3530,3530,3530,17
|
|
20230710,115800,270015505,3535,3535,3535,3535,5
|
|
20230710,115700,269997830,3535,3535,3535,3535,5
|
|
20230710,115600,269980155,3535,3535,3535,3535,0
|
|
20230710,115500,269980155,3535,3535,3535,3520,87
|
|
20230710,115400,269673375,3520,3520,3520,3520,0
|
|
20230710,115300,269673375,3520,3535,3535,3520,808
|
|
20230710,115200,266817230,3525,3525,3525,3525,50
|
|
20230710,115100,266640980,3525,3525,3525,3525,0
|
|
20230710,115000,266640980,3525,3530,3530,3525,1100
|
|
20230710,114900,262758230,3535,3535,3535,3535,0
|
|
20230710,114800,262758230,3535,3535,3535,3535,1
|
|
20230710,114700,262754695,3520,3520,3520,3520,3
|
|
20230710,114600,262744135,3535,3535,3535,3535,30
|
|
20230710,114500,262638085,3535,3535,3535,3535,0
|
|
20230710,114400,262638085,3535,3535,3535,3535,1
|
|
20230710,114300,262634550,3515,3515,3515,3515,11
|
|
20230710,114200,262595885,3515,3515,3515,3515,0
|
|
20230710,114100,262595885,3515,3515,3515,3515,0
|
|
20230710,114000,262595885,3515,3515,3515,3515,0
|
|
20230710,113900,262595885,3515,3515,3515,3515,0
|
|
20230710,113800,262595885,3515,3515,3515,3515,0
|
|
20230710,113700,262595885,3515,3515,3515,3515,1
|
|
20230710,113600,262592370,3520,3520,3520,3520,0
|
|
20230710,113500,262592370,3520,3520,3520,3520,0
|
|
20230710,113400,262592370,3520,3530,3530,3515,1993
|
|
20230710,113300,255576350,3520,3520,3520,3520,0
|
|
20230710,113200,255576350,3520,3520,3520,3520,0
|
|
20230710,113100,255576350,3520,3520,3520,3520,7
|
|
20230710,113000,255551710,3520,3520,3520,3520,0
|
|
20230710,112900,255551710,3520,3520,3520,3520,0
|
|
20230710,112800,255551710,3520,3530,3530,3520,306
|
|
20230710,112700,254471590,3530,3530,3530,3530,0
|
|
20230710,112600,254471590,3530,3530,3530,3530,6
|
|
20230710,112500,254450410,3535,3535,3535,3535,1
|
|
20230710,112400,254446875,3520,3520,3520,3520,0
|
|
20230710,112300,254446875,3520,3520,3520,3520,0
|
|
20230710,112200,254446875,3520,3530,3530,3520,14
|
|
20230710,112100,254397520,3510,3510,3510,3510,0
|
|
20230710,112000,254397520,3510,3525,3535,3510,332
|
|
20230710,111900,253225070,3525,3525,3525,3525,0
|
|
20230710,111800,253225070,3525,3525,3525,3525,3
|
|
20230710,111700,253214495,3505,3505,3505,3505,0
|
|
20230710,111600,253214495,3505,3505,3505,3505,0
|
|
20230710,111500,253214495,3505,3505,3505,3505,0
|
|
20230710,111400,253214495,3505,3510,3510,3505,208
|
|
20230710,111300,252484455,3515,3515,3515,3515,35
|
|
20230710,111200,252361430,3520,3530,3530,3520,150
|
|
20230710,111100,251832680,3535,3535,3535,3535,1
|
|
20230710,111000,251829145,3535,3525,3535,3520,17
|
|
20230710,110900,251769195,3525,3515,3525,3515,2
|
|
20230710,110800,251762155,3495,3510,3510,3495,315
|
|
20230710,110700,250656595,3510,3510,3510,3510,0
|
|
20230710,110600,250656595,3510,3505,3510,3495,610
|
|
20230710,110500,248518635,3505,3505,3505,3505,1
|
|
20230710,110400,248515130,3500,3500,3500,3500,97
|
|
20230710,110300,248175630,3500,3500,3500,3500,0
|
|
20230710,110200,248175630,3500,3500,3500,3500,1
|
|
20230710,110100,248172130,3500,3490,3500,3490,6
|
|
20230710,110000,248151145,3490,3490,3490,3490,33
|
|
20230710,105900,248035975,3480,3480,3480,3480,0
|
|
20230710,105800,248035975,3480,3480,3480,3480,700
|
|
20230710,105700,245599975,3480,3485,3485,3480,148
|
|
20230710,105600,245084885,3485,3485,3485,3485,642
|
|
20230710,105500,242847515,3485,3485,3485,3485,768
|
|
20230710,105400,240171035,3500,3500,3500,3500,14
|
|
20230710,105300,240122035,3490,3500,3500,3490,74
|
|
20230710,105200,239863135,3500,3500,3500,3500,62
|
|
20230710,105100,239646135,3485,3485,3485,3485,3010
|
|
20230710,105000,229156285,3485,3500,3500,3485,6071
|
|
20230710,104900,207966405,3505,3505,3505,3505,35
|
|
20230710,104800,207843730,3505,3505,3505,3505,20
|
|
20230710,104700,207773630,3500,3500,3500,3500,0
|
|
20230710,104600,207773630,3500,3500,3500,3500,0
|
|
20230710,104500,207773630,3500,3500,3500,3500,72
|
|
20230710,104400,207521630,3505,3500,3505,3500,177
|
|
20230710,104300,206901755,3500,3500,3500,3500,80
|
|
20230710,104200,206621755,3500,3500,3500,3500,0
|
|
20230710,104100,206621755,3500,3505,3505,3500,1649
|
|
20230710,104000,200842195,3505,3505,3505,3505,2
|
|
20230710,103900,200835185,3505,3510,3510,3505,62
|
|
20230710,103800,200617625,3510,3510,3510,3510,2
|
|
20230710,103700,200610605,3510,3510,3510,3510,0
|
|
20230710,103600,200610605,3510,3510,3510,3510,641
|
|
20230710,103500,198360695,3510,3510,3510,3510,71
|
|
20230710,103400,198111485,3510,3520,3520,3510,1643
|
|
20230710,103300,192330775,3525,3525,3525,3525,26
|
|
20230710,103200,192239125,3525,3525,3525,3525,0
|
|
20230710,103100,192239125,3525,3525,3525,3525,0
|
|
20230710,103000,192239125,3525,3525,3525,3525,310
|
|
20230710,102900,191146375,3530,3530,3530,3530,19
|
|
20230710,102800,191079305,3530,3530,3530,3530,1
|
|
20230710,102700,191075775,3530,3530,3530,3530,0
|
|
20230710,102600,191075775,3530,3535,3535,3530,87
|
|
20230710,102500,190768655,3535,3535,3535,3535,0
|
|
20230710,102400,190768655,3535,3535,3535,3535,0
|
|
20230710,102300,190768655,3535,3535,3535,3535,0
|
|
20230710,102200,190768655,3535,3535,3535,3535,0
|
|
20230710,102100,190768655,3535,3535,3535,3535,0
|
|
20230710,102000,190768655,3535,3535,3535,3535,100
|
|
20230710,101900,190415155,3530,3525,3530,3525,84
|
|
20230710,101800,190119045,3525,3525,3525,3525,296
|
|
20230710,101700,189075645,3525,3525,3525,3525,1
|
|
20230710,101600,189072120,3530,3530,3530,3530,116
|
|
20230710,101500,188662640,3530,3530,3530,3530,9
|
|
20230710,101400,188630870,3545,3545,3545,3545,0
|
|
20230710,101300,188630870,3545,3550,3550,3545,515
|
|
20230710,101200,186802625,3550,3555,3560,3550,2898
|
|
20230710,101100,176491255,3555,3555,3555,3555,0
|
|
20230710,101000,176491255,3555,3540,3555,3540,2050
|
|
20230710,100900,169220685,3535,3535,3535,3535,20
|
|
20230710,100800,169149985,3540,3535,3540,3525,1691
|
|
20230710,100700,163172615,3535,3535,3535,3535,1
|
|
20230710,100600,163169080,3520,3525,3525,3520,198
|
|
20230710,100500,162472030,3520,3520,3525,3520,498
|
|
20230710,100400,160717570,3510,3510,3510,3510,0
|
|
20230710,100300,160717570,3510,3515,3515,3510,185
|
|
20230710,100200,160067310,3515,3510,3515,3510,167
|
|
20230710,100100,159481135,3510,3510,3510,3510,1
|
|
20230710,100000,159477625,3505,3505,3505,3505,3
|
|
20230710,095900,159467110,3505,3505,3505,3505,0
|
|
20230710,095800,159467110,3505,3505,3505,3505,28
|
|
20230710,095700,159368970,3505,3505,3505,3505,3
|
|
20230710,095600,159358455,3505,3510,3510,3505,1062
|
|
20230710,095500,155630885,3510,3515,3515,3510,387
|
|
20230710,095400,154272025,3520,3520,3520,3520,216
|
|
20230710,095300,153511705,3515,3515,3515,3515,12
|
|
20230710,095200,153469525,3515,3515,3520,3515,81
|
|
20230710,095100,153184435,3520,3520,3520,3520,0
|
|
20230710,095000,153184435,3520,3520,3520,3520,0
|
|
20230710,094900,153184435,3520,3510,3520,3510,330
|
|
20230710,094800,152024435,3510,3505,3510,3505,401
|
|
20230710,094700,150618900,3505,3500,3505,3500,30
|
|
20230710,094600,150513800,3505,3505,3505,3505,0
|
|
20230710,094500,150513800,3505,3505,3505,3505,107
|
|
20230710,094400,150138765,3500,3500,3500,3500,115
|
|
20230710,094300,149736265,3500,3505,3505,3500,383
|
|
20230710,094200,148393890,3505,3505,3505,3505,8
|
|
20230710,094100,148365850,3510,3505,3510,3505,11
|
|
20230710,094000,148327285,3510,3510,3520,3510,155
|
|
20230710,093900,147783225,3510,3510,3525,3510,89
|
|
20230710,093800,147470530,3515,3505,3515,3505,62
|
|
20230710,093700,147252925,3505,3510,3510,3505,53
|
|
20230710,093600,147066915,3505,3505,3505,3505,11
|
|
20230710,093500,147028360,3505,3505,3505,3505,0
|
|
20230710,093400,147028360,3505,3495,3505,3495,1100
|
|
20230710,093300,143177765,3485,3485,3485,3485,0
|
|
20230710,093200,143177765,3485,3485,3485,3485,680
|
|
20230710,093100,140807965,3505,3490,3505,3490,1554
|
|
20230710,093000,135371840,3480,3490,3490,3480,1552
|
|
20230710,092900,129960380,3500,3495,3500,3490,1587
|
|
20230710,092800,124412640,3500,3505,3505,3500,440
|
|
20230710,092700,122870640,3500,3505,3505,3500,1267
|
|
20230710,092600,118435790,3505,3505,3505,3505,100
|
|
20230710,092500,118085290,3505,3500,3505,3500,110
|
|
20230710,092400,117700225,3500,3510,3510,3500,2109
|
|
20230710,092300,110306025,3515,3515,3515,3515,1680
|
|
20230710,092200,104400825,3515,3535,3535,3515,3734
|
|
20230710,092100,91256850,3540,3525,3540,3525,635
|
|
20230710,092000,89012435,3540,3540,3540,3540,0
|
|
20230710,091900,89012435,3540,3530,3540,3530,751
|
|
20230710,091800,86357575,3530,3525,3530,3520,219
|
|
20230710,091700,85584985,3520,3515,3520,3515,146
|
|
20230710,091600,85071125,3515,3515,3515,3515,93
|
|
20230710,091500,84744230,3515,3505,3515,3505,305
|
|
20230710,091400,83672740,3505,3510,3510,3505,34
|
|
20230710,091300,83553565,3510,3505,3515,3505,608
|
|
20230710,091200,81418540,3515,3510,3515,3510,42
|
|
20230710,091100,81271115,3500,3500,3500,3500,30
|
|
20230710,091000,81166115,3500,3525,3525,3500,235
|
|
20230710,090900,80338075,3530,3495,3530,3495,1857
|
|
20230710,090800,73812520,3495,3500,3500,3495,1375
|
|
20230710,090700,69005050,3495,3490,3495,3490,775
|
|
20230710,090600,66299165,3490,3480,3490,3480,851
|
|
20230710,090500,63333075,3485,3485,3485,3480,1285
|
|
20230710,090400,58855730,3480,3485,3495,3480,2269
|
|
20230710,090300,50937810,3480,3485,3495,3480,762
|
|
20230710,090200,48284760,3485,3515,3515,3485,9176
|
|
20230710,090100,16108520,3520,3535,3535,3515,663
|
|
20230710,090000,13771190,3540,3545,3550,3540,3884
|