616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191300,280623115,3500,3500,3500,3500,4287
|
|
20230710,191200,280623115,3500,3500,3500,3500,0
|
|
20230710,191100,280623115,3500,3500,3500,3500,0
|
|
20230710,191000,280623115,3500,3500,3500,3500,0
|
|
20230710,190900,280623115,3500,3500,3500,3500,0
|
|
20230710,190800,280623115,3500,3500,3500,3500,0
|
|
20230710,190700,280623115,3500,3500,3500,3500,0
|
|
20230710,190600,280623115,3500,3500,3500,3500,0
|
|
20230710,190500,280623115,3500,3500,3500,3500,0
|
|
20230710,190400,280623115,3500,3500,3500,3500,0
|
|
20230710,190300,280623115,3500,3500,3500,3500,0
|
|
20230710,190200,280623115,3500,3500,3500,3500,0
|
|
20230710,190100,280623115,3500,3500,3500,3500,0
|
|
20230710,190000,280623115,3500,3500,3500,3500,0
|
|
20230710,185900,280623115,3500,3500,3500,3500,0
|
|
20230710,185800,280623115,3500,3500,3500,3500,0
|
|
20230710,185700,280623115,3500,3500,3500,3500,0
|
|
20230710,185600,280623115,3500,3500,3500,3500,0
|
|
20230710,185500,280623115,3500,3500,3500,3500,0
|
|
20230710,185400,280623115,3500,3500,3500,3500,0
|
|
20230710,185300,280623115,3500,3500,3500,3500,0
|
|
20230710,185200,280623115,3500,3500,3500,3500,0
|
|
20230710,185100,280623115,3500,3500,3500,3500,0
|
|
20230710,185000,280623115,3500,3500,3500,3500,0
|
|
20230710,184900,280623115,3500,3500,3500,3500,0
|
|
20230710,184800,280623115,3500,3500,3500,3500,0
|
|
20230710,184700,280623115,3500,3500,3500,3500,0
|
|
20230710,184600,280623115,3500,3500,3500,3500,0
|
|
20230710,184500,280623115,3500,3500,3500,3500,0
|
|
20230710,184400,280623115,3500,3500,3500,3500,0
|
|
20230710,184300,280623115,3500,3500,3500,3500,4287
|
|
20230710,184200,280623115,3500,3500,3500,3500,0
|
|
20230710,184100,280623115,3500,3500,3500,3500,0
|
|
20230710,184000,280623115,3500,3500,3500,3500,0
|
|
20230710,183900,280623115,3500,3500,3500,3500,0
|
|
20230710,183800,280623115,3500,3500,3500,3500,0
|
|
20230710,183700,280623115,3500,3500,3500,3500,0
|
|
20230710,183600,280623115,3500,3500,3500,3500,0
|
|
20230710,183500,280623115,3500,3500,3500,3500,0
|
|
20230710,183400,280623115,3500,3500,3500,3500,0
|
|
20230710,183300,280623115,3500,3500,3500,3500,0
|
|
20230710,183200,280623115,3500,3500,3500,3500,0
|
|
20230710,183100,280623115,3500,3500,3500,3500,0
|
|
20230710,183000,280623115,3500,3500,3500,3500,0
|
|
20230710,182900,280623115,3500,3500,3500,3500,0
|
|
20230710,182800,280623115,3500,3500,3500,3500,0
|
|
20230710,182700,280623115,3500,3500,3500,3500,0
|
|
20230710,182600,280623115,3500,3500,3500,3500,0
|
|
20230710,182500,280623115,3500,3500,3500,3500,0
|
|
20230710,182400,280623115,3500,3500,3500,3500,0
|
|
20230710,182300,280623115,3500,3500,3500,3500,0
|
|
20230710,182200,280623115,3500,3500,3500,3500,0
|
|
20230710,182100,280623115,3500,3500,3500,3500,0
|
|
20230710,182000,280623115,3500,3500,3500,3500,0
|
|
20230710,181900,280623115,3500,3500,3500,3500,0
|
|
20230710,181800,280623115,3500,3500,3500,3500,0
|
|
20230710,181700,280623115,3500,3500,3500,3500,0
|
|
20230710,181600,280623115,3500,3500,3500,3500,0
|
|
20230710,181500,280623115,3500,3500,3500,3500,0
|
|
20230710,181400,280623115,3500,3500,3500,3500,0
|
|
20230710,181300,280623115,3500,3500,3500,3500,4287
|
|
20230710,181200,280623115,3500,3500,3500,3500,0
|
|
20230710,181100,280623115,3500,3500,3500,3500,0
|
|
20230710,181000,280623115,3500,3500,3500,3500,0
|
|
20230710,180900,280623115,3500,3500,3500,3500,0
|
|
20230710,180800,280623115,3500,3500,3500,3500,0
|
|
20230710,180700,280623115,3500,3500,3500,3500,0
|
|
20230710,180600,280623115,3500,3500,3500,3500,0
|
|
20230710,180500,280623115,3500,3500,3500,3500,0
|
|
20230710,180400,280623115,3500,3500,3500,3500,0
|
|
20230710,180300,280623115,3500,3500,3500,3500,0
|
|
20230710,180200,280623115,3500,3500,3500,3500,0
|
|
20230710,180100,280623115,3500,3500,3500,3500,0
|
|
20230710,180000,280623115,3500,3500,3500,3500,0
|
|
20230710,175900,280623115,3500,3500,3500,3500,0
|
|
20230710,175800,280623115,3500,3500,3500,3500,0
|
|
20230710,175700,280623115,3500,3500,3500,3500,0
|
|
20230710,175600,280623115,3500,3500,3500,3500,0
|
|
20230710,175500,280623115,3500,3500,3500,3500,0
|
|
20230710,175400,280623115,3500,3500,3500,3500,0
|
|
20230710,175300,280623115,3500,3500,3500,3500,0
|
|
20230710,175200,280623115,3500,3500,3500,3500,0
|
|
20230710,175100,280623115,3500,3500,3500,3500,0
|
|
20230710,175000,280623115,3500,3500,3500,3500,0
|
|
20230710,174900,280623115,3500,3500,3500,3500,0
|
|
20230710,174800,280623115,3500,3500,3500,3500,0
|
|
20230710,174700,280623115,3500,3500,3500,3500,0
|
|
20230710,174600,280623115,3500,3500,3500,3500,0
|
|
20230710,174500,280623115,3500,3500,3500,3500,0
|
|
20230710,174400,280623115,3500,3500,3500,3500,0
|
|
20230710,174300,280623115,3500,3500,3500,3500,4287
|
|
20230710,174200,280623115,3500,3500,3500,3500,0
|
|
20230710,174100,280623115,3500,3500,3500,3500,0
|
|
20230710,174000,280623115,3500,3500,3500,3500,0
|
|
20230710,173900,280623115,3500,3500,3500,3500,0
|
|
20230710,173800,280623115,3500,3500,3500,3500,0
|
|
20230710,173700,280623115,3500,3500,3500,3500,0
|
|
20230710,173600,280623115,3500,3500,3500,3500,0
|
|
20230710,173500,280623115,3500,3500,3500,3500,0
|
|
20230710,173400,280623115,3500,3500,3500,3500,0
|
|
20230710,173300,280623115,3500,3500,3500,3500,0
|
|
20230710,173200,280623115,3500,3500,3500,3500,0
|
|
20230710,173100,280623115,3500,3500,3500,3500,0
|
|
20230710,173000,280623115,3500,3500,3500,3500,0
|
|
20230710,172900,280623115,3500,3500,3500,3500,0
|
|
20230710,172800,280623115,3500,3500,3500,3500,0
|
|
20230710,172700,280623115,3500,3500,3500,3500,0
|
|
20230710,172600,280623115,3500,3500,3500,3500,0
|
|
20230710,172500,280623115,3500,3500,3500,3500,0
|
|
20230710,172400,280623115,3500,3500,3500,3500,0
|
|
20230710,172300,280623115,3500,3500,3500,3500,0
|
|
20230710,172200,280623115,3500,3500,3500,3500,0
|
|
20230710,172100,280623115,3500,3500,3500,3500,0
|
|
20230710,172000,280623115,3500,3500,3500,3500,0
|
|
20230710,171900,280623115,3500,3500,3500,3500,0
|
|
20230710,171800,280623115,3500,3500,3500,3500,0
|
|
20230710,171700,280623115,3500,3500,3500,3500,0
|
|
20230710,171600,280623115,3500,3500,3500,3500,0
|
|
20230710,171500,280623115,3500,3500,3500,3500,0
|
|
20230710,171400,280623115,3500,3500,3500,3500,0
|
|
20230710,171300,280623115,3500,3500,3500,3500,4287
|
|
20230710,171200,280623115,3500,3500,3500,3500,0
|
|
20230710,171100,280623115,3500,3500,3500,3500,0
|
|
20230710,171000,280623115,3500,3500,3500,3500,0
|
|
20230710,170900,280623115,3500,3500,3500,3500,0
|
|
20230710,170800,280623115,3500,3500,3500,3500,0
|
|
20230710,170700,280623115,3500,3500,3500,3500,0
|
|
20230710,170600,280623115,3500,3500,3500,3500,0
|
|
20230710,170500,280623115,3500,3500,3500,3500,0
|
|
20230710,170400,280623115,3500,3500,3500,3500,0
|
|
20230710,170300,280623115,3500,3500,3500,3500,0
|
|
20230710,170200,280623115,3500,3500,3500,3500,0
|
|
20230710,170100,280623115,3500,3500,3500,3500,0
|
|
20230710,170000,280623115,3500,3500,3500,3500,0
|
|
20230710,165900,280623115,3500,3500,3500,3500,0
|
|
20230710,165800,280623115,3500,3500,3500,3500,0
|
|
20230710,165700,280623115,3500,3500,3500,3500,0
|
|
20230710,165600,280623115,3500,3500,3500,3500,0
|
|
20230710,165500,280623115,3500,3500,3500,3500,0
|
|
20230710,165400,280623115,3500,3500,3500,3500,0
|
|
20230710,165300,280623115,3500,3500,3500,3500,0
|
|
20230710,165200,280623115,3500,3500,3500,3500,0
|
|
20230710,165100,280623115,3500,3500,3500,3500,0
|
|
20230710,165000,280623115,3500,3500,3500,3500,0
|
|
20230710,164900,280623115,3500,3500,3500,3500,0
|
|
20230710,164800,280623115,3500,3500,3500,3500,0
|
|
20230710,164700,280623115,3500,3500,3500,3500,0
|
|
20230710,164600,280623115,3500,3500,3500,3500,0
|
|
20230710,164500,280623115,3500,3500,3500,3500,0
|
|
20230710,164400,280623115,3500,3500,3500,3500,0
|
|
20230710,164300,280623115,3500,3500,3500,3500,4287
|
|
20230710,164200,280623115,3500,3500,3500,3500,0
|
|
20230710,164100,280623115,3500,3500,3500,3500,0
|
|
20230710,164000,280623115,3500,3500,3500,3500,0
|
|
20230710,163900,280623115,3500,3500,3500,3500,0
|
|
20230710,163800,280623115,3500,3500,3500,3500,0
|
|
20230710,163700,280623115,3500,3500,3500,3500,0
|
|
20230710,163600,280623115,3500,3500,3500,3500,0
|
|
20230710,163500,280623115,3500,3500,3500,3500,0
|
|
20230710,163400,280623115,3500,3500,3500,3500,0
|
|
20230710,163300,280623115,3500,3500,3500,3500,0
|
|
20230710,163200,280623115,3500,3500,3500,3500,0
|
|
20230710,163100,280623115,3500,3500,3500,3500,0
|
|
20230710,163000,280623115,3500,3500,3500,3500,0
|
|
20230710,162900,280623115,3500,3500,3500,3500,0
|
|
20230710,162800,280623115,3500,3500,3500,3500,0
|
|
20230710,162700,280623115,3500,3500,3500,3500,0
|
|
20230710,162600,280623115,3500,3500,3500,3500,0
|
|
20230710,162500,280623115,3500,3500,3500,3500,0
|
|
20230710,162400,280623115,3500,3500,3500,3500,0
|
|
20230710,162300,280623115,3500,3500,3500,3500,0
|
|
20230710,162200,280623115,3500,3500,3500,3500,0
|
|
20230710,162100,280623115,3500,3500,3500,3500,0
|
|
20230710,162000,280623115,3500,3500,3500,3500,0
|
|
20230710,161900,280623115,3500,3500,3500,3500,0
|
|
20230710,161800,280623115,3500,3500,3500,3500,0
|
|
20230710,161700,280623115,3500,3500,3500,3500,0
|
|
20230710,161600,280623115,3500,3500,3500,3500,0
|
|
20230710,161500,280623115,3500,3500,3500,3500,0
|
|
20230710,161400,280623115,3500,3500,3500,3500,0
|
|
20230710,161300,280623115,3500,3500,3500,3500,4287
|
|
20230710,161200,280623115,3500,3500,3500,3500,0
|
|
20230710,161100,280623115,3500,3500,3500,3500,0
|
|
20230710,161000,280623115,3500,3500,3500,3500,0
|
|
20230710,160900,280623115,3500,3500,3500,3500,0
|
|
20230710,160800,280623115,3500,3500,3500,3500,0
|
|
20230710,160700,280623115,3500,3500,3500,3500,0
|
|
20230710,160600,280623115,3500,3500,3500,3500,0
|
|
20230710,160500,280623115,3500,3500,3500,3500,0
|
|
20230710,160400,280623115,3500,3500,3500,3500,0
|
|
20230710,160300,280623115,3500,3500,3500,3500,0
|
|
20230710,160200,280623115,3500,3500,3500,3500,0
|
|
20230710,160100,280623115,3500,3500,3500,3500,0
|
|
20230710,160000,280623115,3500,3500,3500,3500,0
|
|
20230710,155900,280623115,3500,3500,3500,3500,0
|
|
20230710,155800,280623115,3500,3500,3500,3500,0
|
|
20230710,155700,280623115,3500,3500,3500,3500,0
|
|
20230710,155600,280623115,3500,3500,3500,3500,0
|
|
20230710,155500,280623115,3500,3500,3500,3500,0
|
|
20230710,155400,280623115,3500,3500,3500,3500,0
|
|
20230710,155300,280623115,3500,3500,3500,3500,0
|
|
20230710,155200,280623115,3500,3500,3500,3500,0
|
|
20230710,155100,280623115,3500,3500,3500,3500,0
|
|
20230710,155000,280623115,3500,3500,3500,3500,0
|
|
20230710,154900,280623115,3500,3500,3500,3500,0
|
|
20230710,154800,280623115,3500,3500,3500,3500,0
|
|
20230710,154700,280623115,3500,3500,3500,3500,0
|
|
20230710,154600,280623115,3500,3500,3500,3500,0
|
|
20230710,154500,280623115,3500,3500,3500,3500,0
|
|
20230710,154400,280623115,3500,3500,3500,3500,0
|
|
20230710,154300,280623115,3500,3500,3500,3500,4287
|
|
20230710,154200,280623115,3500,3500,3500,3500,0
|
|
20230710,154100,280623115,3500,3500,3500,3500,0
|
|
20230710,154000,280623115,3500,3500,3500,3500,0
|
|
20230710,153900,280623115,3500,3500,3500,3500,0
|
|
20230710,153800,280623115,3500,3500,3500,3500,0
|
|
20230710,153700,280623115,3500,3500,3500,3500,0
|
|
20230710,153600,280623115,3500,3500,3500,3500,0
|
|
20230710,153500,280623115,3500,3500,3500,3500,0
|
|
20230710,153400,280623115,3500,3500,3500,3500,0
|
|
20230710,153300,280623115,3500,3500,3500,3500,0
|
|
20230710,153200,280623115,3500,3500,3500,3500,0
|
|
20230710,153100,280623115,3500,3500,3500,3500,0
|
|
20230710,153000,280623115,3500,3500,3500,3500,4287
|
|
20230710,152900,265618615,3505,3505,3505,3505,0
|
|
20230710,152800,265618615,3505,3505,3505,3505,0
|
|
20230710,152700,265618615,3505,3505,3505,3505,0
|
|
20230710,152600,265618615,3505,3505,3505,3505,0
|
|
20230710,152500,265618615,3505,3505,3505,3505,0
|
|
20230710,152400,265618615,3505,3505,3505,3505,0
|
|
20230710,152300,265618615,3505,3505,3505,3505,0
|
|
20230710,152200,265618615,3505,3505,3505,3505,0
|
|
20230710,152100,265618615,3505,3505,3505,3505,0
|
|
20230710,152000,265618615,3505,3505,3505,3505,0
|
|
20230710,151900,265618615,3505,3505,3505,3500,807
|
|
20230710,151800,262793240,3515,3515,3515,3515,72
|
|
20230710,151700,262540160,3515,3500,3515,3500,188
|
|
20230710,151600,261882100,3505,3520,3520,3505,332
|
|
20230710,151500,260718080,3525,3525,3525,3525,0
|
|
20230710,151400,260718080,3525,3525,3525,3525,0
|
|
20230710,151300,260718080,3525,3505,3525,3505,71
|
|
20230710,151200,260469205,3525,3525,3525,3525,0
|
|
20230710,151100,260469205,3525,3520,3525,3500,802
|
|
20230710,151000,257660155,3530,3530,3530,3530,2
|
|
20230710,150900,257653095,3505,3505,3510,3505,2482
|
|
20230710,150800,248953680,3535,3535,3535,3535,0
|
|
20230710,150700,248953680,3535,3535,3535,3535,0
|
|
20230710,150600,248953680,3535,3510,3535,3510,332
|
|
20230710,150500,247788335,3535,3535,3535,3535,0
|
|
20230710,150400,247788335,3535,3535,3535,3535,0
|
|
20230710,150300,247788335,3535,3535,3535,3535,9
|
|
20230710,150200,247756520,3540,3505,3540,3505,949
|
|
20230710,150100,244423115,3505,3505,3505,3505,710
|
|
20230710,150000,241934565,3510,3510,3510,3510,9
|
|
20230710,145900,241902975,3510,3510,3510,3510,80
|
|
20230710,145800,241622175,3510,3510,3510,3510,13
|
|
20230710,145700,241576545,3505,3505,3505,3505,0
|
|
20230710,145600,241576545,3505,3505,3505,3505,1
|
|
20230710,145500,241573040,3510,3510,3510,3510,0
|
|
20230710,145400,241573040,3510,3510,3510,3510,0
|
|
20230710,145300,241573040,3510,3505,3510,3505,101
|
|
20230710,145200,241219030,3510,3510,3510,3510,0
|
|
20230710,145100,241219030,3510,3510,3510,3510,0
|
|
20230710,145000,241219030,3510,3510,3510,3510,0
|
|
20230710,144900,241219030,3510,3510,3510,3510,90
|
|
20230710,144800,240903130,3510,3535,3535,3510,537
|
|
20230710,144700,239013260,3535,3535,3535,3535,0
|
|
20230710,144600,239013260,3535,3535,3535,3535,0
|
|
20230710,144500,239013260,3535,3535,3535,3535,0
|
|
20230710,144400,239013260,3535,3510,3535,3510,81
|
|
20230710,144300,238727990,3515,3515,3515,3515,0
|
|
20230710,144200,238727990,3515,3510,3515,3505,2418
|
|
20230710,144100,230246575,3515,3515,3515,3515,20
|
|
20230710,144000,230176275,3515,3510,3515,3510,251
|
|
20230710,143900,229295260,3510,3520,3520,3510,228
|
|
20230710,143800,228494835,3515,3515,3515,3515,92
|
|
20230710,143700,228171455,3510,3515,3515,3510,1179
|
|
20230710,143600,224032665,3515,3510,3515,3510,1001
|
|
20230710,143500,220519150,3510,3510,3515,3510,308
|
|
20230710,143400,219438065,3515,3515,3515,3515,25
|
|
20230710,143300,219350190,3515,3515,3515,3510,503
|
|
20230710,143200,217582190,3515,3520,3520,3515,520
|
|
20230710,143100,215754380,3525,3525,3525,3525,0
|
|
20230710,143000,215754380,3525,3525,3525,3525,13
|
|
20230710,142900,215708555,3525,3525,3525,3525,0
|
|
20230710,142800,215708555,3525,3525,3525,3525,0
|
|
20230710,142700,215708555,3525,3525,3525,3525,0
|
|
20230710,142600,215708555,3525,3525,3525,3525,1
|
|
20230710,142500,215705030,3530,3530,3530,3530,0
|
|
20230710,142400,215705030,3530,3520,3530,3515,3334
|
|
20230710,142300,203985675,3530,3530,3530,3530,0
|
|
20230710,142200,203985675,3530,3530,3530,3530,2
|
|
20230710,142100,203978615,3530,3520,3530,3520,707
|
|
20230710,142000,201489905,3530,3530,3530,3520,33
|
|
20230710,141900,201373725,3520,3520,3520,3520,0
|
|
20230710,141800,201373725,3520,3525,3525,3520,520
|
|
20230710,141700,199543225,3530,3530,3530,3530,10
|
|
20230710,141600,199507925,3530,3530,3530,3530,10
|
|
20230710,141500,199472625,3530,3520,3530,3520,730
|
|
20230710,141400,196903015,3530,3525,3530,3525,33
|
|
20230710,141300,196786685,3525,3530,3530,3525,505
|
|
20230710,141200,195006535,3530,3530,3530,3530,0
|
|
20230710,141100,195006535,3530,3530,3530,3530,1
|
|
20230710,141000,195003005,3535,3535,3535,3535,1
|
|
20230710,140900,194999470,3535,3535,3535,3535,0
|
|
20230710,140800,194999470,3535,3535,3535,3535,0
|
|
20230710,140700,194999470,3535,3535,3535,3525,78
|
|
20230710,140600,194724500,3525,3525,3525,3525,116
|
|
20230710,140500,194315600,3530,3530,3530,3530,236
|
|
20230710,140400,193482520,3545,3545,3545,3545,0
|
|
20230710,140300,193482520,3545,3530,3545,3530,1001
|
|
20230710,140200,189948975,3530,3545,3545,3530,901
|
|
20230710,140100,186768430,3530,3530,3530,3530,0
|
|
20230710,140000,186768430,3530,3535,3535,3530,132
|
|
20230710,135900,186301970,3530,3530,3530,3530,0
|
|
20230710,135800,186301970,3530,3540,3540,3530,2900
|
|
20230710,135700,176064695,3545,3545,3545,3545,0
|
|
20230710,135600,176064695,3545,3545,3545,3545,0
|
|
20230710,135500,176064695,3545,3545,3545,3545,0
|
|
20230710,135400,176064695,3545,3545,3545,3545,0
|
|
20230710,135300,176064695,3545,3545,3545,3545,0
|
|
20230710,135200,176064695,3545,3540,3545,3540,24
|
|
20230710,135100,175979730,3535,3540,3540,3535,97
|
|
20230710,135000,175636585,3540,3540,3540,3540,28
|
|
20230710,134900,175537465,3540,3535,3540,3535,901
|
|
20230710,134800,172352425,3535,3535,3535,3535,99
|
|
20230710,134700,172002460,3535,3535,3535,3535,0
|
|
20230710,134600,172002460,3535,3530,3535,3530,21
|
|
20230710,134500,171928325,3530,3530,3530,3530,800
|
|
20230710,134400,169104325,3530,3540,3540,3530,60
|
|
20230710,134300,168892025,3540,3540,3540,3540,0
|
|
20230710,134200,168892025,3540,3540,3540,3540,50
|
|
20230710,134100,168715025,3540,3540,3540,3540,50
|
|
20230710,134000,168538025,3540,3540,3540,3540,0
|
|
20230710,133900,168538025,3540,3540,3540,3540,0
|
|
20230710,133800,168538025,3540,3540,3540,3540,0
|
|
20230710,133700,168538025,3540,3540,3540,3540,0
|
|
20230710,133600,168538025,3540,3540,3540,3540,0
|
|
20230710,133500,168538025,3540,3540,3540,3540,0
|
|
20230710,133400,168538025,3540,3540,3540,3540,3
|
|
20230710,133300,168527405,3540,3540,3540,3540,0
|
|
20230710,133200,168527405,3540,3540,3540,3540,0
|
|
20230710,133100,168527405,3540,3540,3540,3540,10
|
|
20230710,133000,168492005,3540,3540,3540,3540,0
|
|
20230710,132900,168492005,3540,3535,3540,3535,10
|
|
20230710,132800,168456650,3545,3545,3545,3545,3
|
|
20230710,132700,168446015,3545,3530,3545,3530,254
|
|
20230710,132600,167548660,3530,3530,3530,3530,3
|
|
20230710,132500,167538070,3530,3530,3530,3530,0
|
|
20230710,132400,167538070,3530,3530,3530,3530,13
|
|
20230710,132300,167492180,3525,3525,3525,3525,0
|
|
20230710,132200,167492180,3525,3525,3525,3525,115
|
|
20230710,132100,167086805,3525,3525,3525,3525,265
|
|
20230710,132000,166152680,3525,3525,3525,3520,839
|
|
20230710,131900,163198155,3525,3530,3530,3525,211
|
|
20230710,131800,162453870,3535,3535,3535,3535,0
|
|
20230710,131700,162453870,3535,3535,3535,3535,358
|
|
20230710,131600,161188340,3535,3540,3540,3535,173
|
|
20230710,131500,160576585,3540,3540,3540,3540,104
|
|
20230710,131400,160208425,3545,3545,3545,3545,110
|
|
20230710,131300,159818475,3540,3540,3540,3540,4
|
|
20230710,131200,159804315,3540,3540,3540,3540,2
|
|
20230710,131100,159797235,3540,3545,3545,3535,105
|
|
20230710,131000,159425530,3540,3540,3540,3540,48
|
|
20230710,130900,159255610,3540,3540,3540,3540,30
|
|
20230710,130800,159149410,3540,3540,3540,3540,3
|
|
20230710,130700,159138790,3540,3540,3540,3540,0
|
|
20230710,130600,159138790,3540,3540,3540,3540,6
|
|
20230710,130500,159117550,3540,3540,3540,3540,13
|
|
20230710,130400,159071530,3540,3540,3540,3540,0
|
|
20230710,130300,159071530,3540,3540,3540,3540,10
|
|
20230710,130200,159036130,3535,3535,3535,3535,1170
|
|
20230710,130100,154900180,3530,3530,3530,3530,454
|
|
20230710,130000,153297560,3525,3525,3525,3525,0
|
|
20230710,125900,153297560,3525,3525,3525,3525,0
|
|
20230710,125800,153297560,3525,3525,3525,3525,151
|
|
20230710,125700,152765285,3525,3525,3525,3525,10
|
|
20230710,125600,152730035,3530,3530,3530,3525,21
|
|
20230710,125500,152655910,3525,3525,3525,3525,42
|
|
20230710,125400,152507860,3530,3530,3530,3530,167
|
|
20230710,125300,151918350,3530,3530,3530,3530,10
|
|
20230710,125200,151883050,3530,3530,3530,3530,3
|
|
20230710,125100,151872460,3530,3530,3530,3530,0
|
|
20230710,125000,151872460,3530,3530,3530,3530,3
|
|
20230710,124900,151861870,3530,3530,3530,3530,10
|
|
20230710,124800,151826570,3525,3525,3525,3525,0
|
|
20230710,124700,151826570,3525,3525,3525,3525,100
|
|
20230710,124600,151474070,3530,3530,3530,3530,31
|
|
20230710,124500,151364640,3530,3530,3530,3530,3
|
|
20230710,124400,151354050,3530,3530,3530,3530,0
|
|
20230710,124300,151354050,3530,3530,3530,3530,8
|
|
20230710,124200,151325810,3530,3530,3530,3530,24
|
|
20230710,124100,151241090,3530,3530,3530,3525,76
|
|
20230710,124000,150973130,3530,3530,3530,3530,7
|
|
20230710,123900,150948420,3530,3530,3530,3530,92
|
|
20230710,123800,150623660,3530,3530,3530,3530,6
|
|
20230710,123700,150602480,3530,3530,3530,3530,103
|
|
20230710,123600,150238890,3525,3525,3525,3525,0
|
|
20230710,123500,150238890,3525,3525,3525,3525,0
|
|
20230710,123400,150238890,3525,3525,3525,3525,303
|
|
20230710,123300,149170815,3525,3515,3525,3515,80
|
|
20230710,123200,148889115,3515,3520,3520,3515,513
|
|
20230710,123100,147085905,3520,3520,3520,3520,0
|
|
20230710,123000,147085905,3520,3525,3525,3520,1036
|
|
20230710,122900,143439170,3525,3525,3525,3525,100
|
|
20230710,122800,143086670,3520,3520,3520,3520,0
|
|
20230710,122700,143086670,3520,3530,3530,3520,24
|
|
20230710,122600,143002160,3530,3530,3530,3530,0
|
|
20230710,122500,143002160,3530,3530,3530,3530,3
|
|
20230710,122400,142991570,3530,3530,3530,3530,0
|
|
20230710,122300,142991570,3530,3530,3530,3530,3
|
|
20230710,122200,142980980,3530,3530,3530,3530,0
|
|
20230710,122100,142980980,3530,3530,3530,3530,3
|
|
20230710,122000,142970390,3530,3530,3530,3530,20
|
|
20230710,121900,142899790,3530,3520,3530,3520,205
|
|
20230710,121800,142178140,3520,3520,3520,3520,0
|
|
20230710,121700,142178140,3520,3520,3520,3520,1
|
|
20230710,121600,142174620,3530,3530,3530,3530,3
|
|
20230710,121500,142164030,3530,3530,3530,3530,23
|
|
20230710,121400,142082840,3520,3520,3520,3520,0
|
|
20230710,121300,142082840,3520,3520,3520,3520,0
|
|
20230710,121200,142082840,3520,3520,3520,3520,0
|
|
20230710,121100,142082840,3520,3520,3520,3520,3206
|
|
20230710,121000,130797720,3520,3520,3520,3520,427
|
|
20230710,120900,129294680,3520,3525,3525,3520,282
|
|
20230710,120800,128301995,3525,3525,3525,3525,500
|
|
20230710,120700,126539495,3530,3530,3530,3530,1000
|
|
20230710,120600,123009495,3525,3525,3525,3525,0
|
|
20230710,120500,123009495,3525,3530,3530,3525,33
|
|
20230710,120400,122893155,3530,3530,3530,3530,0
|
|
20230710,120300,122893155,3530,3530,3530,3530,43
|
|
20230710,120200,122741365,3530,3530,3530,3530,11
|
|
20230710,120100,122702535,3525,3525,3525,3525,0
|
|
20230710,120000,122702535,3525,3525,3525,3525,0
|
|
20230710,115900,122702535,3525,3530,3530,3525,759
|
|
20230710,115800,120027055,3530,3530,3530,3530,36
|
|
20230710,115700,119899975,3530,3530,3530,3530,0
|
|
20230710,115600,119899975,3530,3530,3530,3530,1
|
|
20230710,115500,119896445,3530,3530,3530,3530,1017
|
|
20230710,115400,116306435,3530,3530,3530,3530,3
|
|
20230710,115300,116295845,3530,3530,3530,3530,3
|
|
20230710,115200,116285255,3530,3530,3530,3530,4
|
|
20230710,115100,116271135,3530,3530,3530,3530,4
|
|
20230710,115000,116257015,3530,3530,3530,3530,0
|
|
20230710,114900,116257015,3530,3530,3530,3530,3
|
|
20230710,114800,116246425,3530,3530,3530,3530,1
|
|
20230710,114700,116242895,3530,3530,3530,3530,104
|
|
20230710,114600,115875775,3530,3530,3530,3530,38
|
|
20230710,114500,115741635,3535,3535,3535,3535,3
|
|
20230710,114400,115731030,3535,3535,3535,3535,0
|
|
20230710,114300,115731030,3535,3535,3535,3535,3
|
|
20230710,114200,115720425,3535,3535,3535,3535,23
|
|
20230710,114100,115639120,3535,3535,3535,3535,0
|
|
20230710,114000,115639120,3535,3535,3535,3535,3
|
|
20230710,113900,115628515,3535,3535,3535,3535,0
|
|
20230710,113800,115628515,3535,3535,3535,3535,3
|
|
20230710,113700,115617910,3535,3535,3535,3535,1
|
|
20230710,113600,115614375,3535,3535,3535,3535,3
|
|
20230710,113500,115603770,3535,3535,3535,3535,0
|
|
20230710,113400,115603770,3535,3535,3535,3535,3
|
|
20230710,113300,115593165,3535,3535,3535,3535,8
|
|
20230710,113200,115564885,3535,3535,3535,3535,10
|
|
20230710,113100,115529535,3530,3530,3530,3530,532
|
|
20230710,113000,113651575,3530,3530,3530,3530,40
|
|
20230710,112900,113510375,3530,3530,3530,3530,53
|
|
20230710,112800,113323285,3530,3530,3530,3530,5
|
|
20230710,112700,113305635,3530,3530,3530,3530,3
|
|
20230710,112600,113295045,3530,3530,3530,3530,0
|
|
20230710,112500,113295045,3530,3530,3530,3530,3
|
|
20230710,112400,113284455,3530,3530,3530,3530,3
|
|
20230710,112300,113273865,3530,3530,3530,3530,0
|
|
20230710,112200,113273865,3530,3530,3530,3530,3
|
|
20230710,112100,113263275,3535,3535,3535,3535,0
|
|
20230710,112000,113263275,3535,3535,3535,3535,4
|
|
20230710,111900,113249135,3525,3525,3525,3525,0
|
|
20230710,111800,113249135,3525,3525,3525,3525,13
|
|
20230710,111700,113203310,3525,3525,3525,3525,2
|
|
20230710,111600,113196260,3535,3535,3535,3535,3
|
|
20230710,111500,113185655,3535,3535,3535,3535,3
|
|
20230710,111400,113175050,3535,3535,3535,3535,11
|
|
20230710,111300,113136165,3530,3535,3535,3520,239
|
|
20230710,111200,112292870,3520,3520,3520,3520,0
|
|
20230710,111100,112292870,3520,3535,3535,3520,1490
|
|
20230710,111000,107045495,3535,3535,3535,3535,0
|
|
20230710,110900,107045495,3535,3535,3535,3535,4
|
|
20230710,110800,107031355,3525,3525,3525,3525,100
|
|
20230710,110700,106678855,3535,3530,3535,3525,38
|
|
20230710,110600,106544790,3535,3540,3540,3530,502
|
|
20230710,110500,104772660,3540,3540,3540,3540,0
|
|
20230710,110400,104772660,3540,3540,3540,3540,3
|
|
20230710,110300,104762040,3540,3540,3540,3540,1
|
|
20230710,110200,104758500,3540,3540,3540,3540,4
|
|
20230710,110100,104744340,3540,3540,3540,3540,0
|
|
20230710,110000,104744340,3540,3540,3540,3540,4
|
|
20230710,105900,104730180,3540,3540,3540,3540,0
|
|
20230710,105800,104730180,3540,3540,3540,3540,4
|
|
20230710,105700,104716020,3540,3545,3545,3540,6
|
|
20230710,105600,104694760,3545,3545,3545,3545,0
|
|
20230710,105500,104694760,3545,3545,3545,3530,205
|
|
20230710,105400,103970535,3545,3545,3545,3545,0
|
|
20230710,105300,103970535,3545,3545,3545,3545,29
|
|
20230710,105200,103867730,3545,3535,3545,3535,31
|
|
20230710,105100,103758135,3535,3545,3545,3535,22
|
|
20230710,105000,103680325,3545,3545,3545,3545,10
|
|
20230710,104900,103644875,3535,3535,3535,3535,0
|
|
20230710,104800,103644875,3535,3545,3545,3535,153
|
|
20230710,104700,103103385,3545,3545,3545,3545,0
|
|
20230710,104600,103103385,3545,3545,3545,3545,4
|
|
20230710,104500,103089205,3545,3545,3545,3545,0
|
|
20230710,104400,103089205,3545,3545,3545,3545,4
|
|
20230710,104300,103075025,3545,3545,3545,3545,0
|
|
20230710,104200,103075025,3545,3545,3545,3545,5
|
|
20230710,104100,103057300,3540,3540,3540,3540,1
|
|
20230710,104000,103053760,3545,3545,3545,3545,4
|
|
20230710,103900,103039580,3545,3545,3545,3545,4
|
|
20230710,103800,103025400,3545,3545,3545,3545,1
|
|
20230710,103700,103021855,3540,3560,3560,3540,523
|
|
20230710,103600,101167755,3550,3550,3550,3550,244
|
|
20230710,103500,100301555,3560,3560,3560,3560,4
|
|
20230710,103400,100287315,3560,3560,3560,3560,0
|
|
20230710,103300,100287315,3560,3560,3560,3560,129
|
|
20230710,103200,99828075,3560,3555,3560,3555,104
|
|
20230710,103100,99458285,3560,3560,3560,3560,6
|
|
20230710,103000,99436925,3560,3560,3560,3560,4
|
|
20230710,102900,99422685,3560,3560,3560,3560,10
|
|
20230710,102800,99387085,3555,3560,3560,3555,10
|
|
20230710,102700,99351515,3560,3560,3560,3560,140
|
|
20230710,102600,98853115,3560,3560,3560,3560,4
|
|
20230710,102500,98838875,3560,3560,3560,3560,0
|
|
20230710,102400,98838875,3560,3555,3560,3555,12
|
|
20230710,102300,98796175,3560,3560,3560,3560,0
|
|
20230710,102200,98796175,3560,3560,3560,3560,14
|
|
20230710,102100,98746335,3555,3560,3560,3555,19
|
|
20230710,102000,98678700,3560,3560,3560,3560,2
|
|
20230710,101900,98671580,3560,3560,3560,3560,504
|
|
20230710,101800,96877340,3555,3555,3555,3555,0
|
|
20230710,101700,96877340,3555,3555,3555,3555,0
|
|
20230710,101600,96877340,3555,3555,3555,3555,47
|
|
20230710,101500,96710255,3555,3555,3555,3555,0
|
|
20230710,101400,96710255,3555,3555,3555,3555,16
|
|
20230710,101300,96653375,3560,3560,3560,3560,5
|
|
20230710,101200,96635575,3560,3560,3560,3555,12
|
|
20230710,101100,96592860,3560,3560,3560,3560,0
|
|
20230710,101000,96592860,3560,3560,3560,3560,4
|
|
20230710,100900,96578620,3560,3560,3560,3560,0
|
|
20230710,100800,96578620,3560,3560,3560,3560,1
|
|
20230710,100700,96575060,3555,3555,3555,3555,205
|
|
20230710,100600,95846285,3555,3555,3555,3555,4
|
|
20230710,100500,95832065,3560,3560,3560,3560,0
|
|
20230710,100400,95832065,3560,3560,3560,3560,4
|
|
20230710,100300,95817825,3560,3550,3560,3550,12
|
|
20230710,100200,95775165,3545,3545,3545,3545,0
|
|
20230710,100100,95775165,3545,3545,3545,3545,4
|
|
20230710,100000,95760985,3540,3535,3540,3510,6004
|
|
20230710,095900,74613250,3565,3565,3565,3565,19
|
|
20230710,095800,74545515,3565,3565,3565,3565,100
|
|
20230710,095700,74189015,3565,3565,3565,3565,4
|
|
20230710,095600,74174755,3565,3560,3565,3560,330
|
|
20230710,095500,72999905,3560,3560,3560,3560,281
|
|
20230710,095400,71999545,3560,3560,3560,3560,4
|
|
20230710,095300,71985305,3560,3560,3560,3560,4
|
|
20230710,095200,71971065,3560,3560,3560,3560,51
|
|
20230710,095100,71789505,3560,3560,3560,3560,0
|
|
20230710,095000,71789505,3560,3560,3560,3560,4
|
|
20230710,094900,71775265,3560,3560,3560,3560,10
|
|
20230710,094800,71739665,3560,3545,3560,3535,846
|
|
20230710,094700,68748265,3550,3560,3560,3550,151
|
|
20230710,094600,68211035,3565,3565,3565,3565,4
|
|
20230710,094500,68196775,3565,3560,3565,3560,214
|
|
20230710,094400,67434915,3560,3560,3560,3560,141
|
|
20230710,094300,66932955,3560,3560,3560,3560,4
|
|
20230710,094200,66918715,3560,3560,3560,3560,6
|
|
20230710,094100,66897355,3540,3560,3560,3540,146
|
|
20230710,094000,66380415,3535,3535,3535,3535,196
|
|
20230710,093900,65687555,3535,3560,3560,3535,58
|
|
20230710,093800,65481175,3560,3560,3560,3560,0
|
|
20230710,093700,65481175,3560,3560,3560,3560,13
|
|
20230710,093600,65434895,3560,3565,3565,3560,14
|
|
20230710,093500,65385035,3565,3565,3565,3565,11
|
|
20230710,093400,65345820,3565,3565,3565,3535,23
|
|
20230710,093300,65264025,3565,3545,3565,3545,300
|
|
20230710,093200,64199385,3545,3525,3545,3525,29
|
|
20230710,093100,64097140,3545,3540,3545,3540,1260
|
|
20230710,093000,59634255,3540,3525,3540,3520,367
|
|
20230710,092900,58338710,3530,3545,3545,3530,76
|
|
20230710,092800,58070260,3545,3545,3545,3545,30
|
|
20230710,092700,57963910,3565,3565,3565,3565,4
|
|
20230710,092600,57949650,3565,3565,3565,3565,40
|
|
20230710,092500,57807050,3565,3545,3565,3545,130
|
|
20230710,092400,57344720,3530,3530,3530,3515,3871
|
|
20230710,092300,43699870,3535,3535,3555,3535,573
|
|
20230710,092200,41674295,3555,3545,3555,3540,430
|
|
20230710,092100,40151470,3550,3555,3555,3550,186
|
|
20230710,092000,39490890,3555,3555,3555,3555,3
|
|
20230710,091900,39480225,3560,3560,3560,3555,1277
|
|
20230710,091800,34936010,3555,3555,3555,3550,273
|
|
20230710,091700,33965870,3555,3555,3555,3550,99
|
|
20230710,091600,33614175,3550,3555,3555,3545,227
|
|
20230710,091500,32808315,3555,3555,3555,3555,1
|
|
20230710,091400,32804760,3555,3540,3555,3530,1858
|
|
20230710,091300,26236615,3560,3540,3560,3540,59
|
|
20230710,091200,26027735,3560,3560,3560,3540,405
|
|
20230710,091100,24593935,3560,3560,3560,3540,1002
|
|
20230710,091000,21046815,3540,3560,3560,3540,431
|
|
20230710,090900,19520575,3560,3560,3560,3540,859
|
|
20230710,090800,16479615,3565,3565,3565,3565,0
|
|
20230710,090700,16479615,3565,3540,3565,3540,321
|
|
20230710,090600,15343000,3565,3545,3565,3545,60
|
|
20230710,090500,15130280,3565,3565,3565,3565,4
|
|
20230710,090400,15116020,3565,3565,3565,3540,325
|
|
20230710,090300,13964070,3550,3545,3550,3545,763
|
|
20230710,090200,11257920,3550,3555,3555,3545,1119
|
|
20230710,090100,7288470,3575,3575,3575,3555,40
|
|
20230710,090000,7145550,3555,3555,3555,3555,2010
|