615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191200,301325955,3535,3535,3535,3535,1694
|
|
20230717,191100,301325955,3535,3535,3535,3535,0
|
|
20230717,191000,301325955,3535,3535,3535,3535,0
|
|
20230717,190900,301325955,3535,3535,3535,3535,0
|
|
20230717,190800,301325955,3535,3535,3535,3535,0
|
|
20230717,190700,301325955,3535,3535,3535,3535,0
|
|
20230717,190600,301325955,3535,3535,3535,3535,0
|
|
20230717,190500,301325955,3535,3535,3535,3535,0
|
|
20230717,190400,301325955,3535,3535,3535,3535,0
|
|
20230717,190300,301325955,3535,3535,3535,3535,0
|
|
20230717,190200,301325955,3535,3535,3535,3535,0
|
|
20230717,190100,301325955,3535,3535,3535,3535,0
|
|
20230717,190000,301325955,3535,3535,3535,3535,0
|
|
20230717,185900,301325955,3535,3535,3535,3535,0
|
|
20230717,185800,301325955,3535,3535,3535,3535,0
|
|
20230717,185700,301325955,3535,3535,3535,3535,0
|
|
20230717,185600,301325955,3535,3535,3535,3535,0
|
|
20230717,185500,301325955,3535,3535,3535,3535,0
|
|
20230717,185400,301325955,3535,3535,3535,3535,0
|
|
20230717,185300,301325955,3535,3535,3535,3535,0
|
|
20230717,185200,301325955,3535,3535,3535,3535,0
|
|
20230717,185100,301325955,3535,3535,3535,3535,0
|
|
20230717,185000,301325955,3535,3535,3535,3535,0
|
|
20230717,184900,301325955,3535,3535,3535,3535,0
|
|
20230717,184800,301325955,3535,3535,3535,3535,0
|
|
20230717,184700,301325955,3535,3535,3535,3535,0
|
|
20230717,184600,301325955,3535,3535,3535,3535,0
|
|
20230717,184500,301325955,3535,3535,3535,3535,0
|
|
20230717,184400,301325955,3535,3535,3535,3535,0
|
|
20230717,184300,301325955,3535,3535,3535,3535,0
|
|
20230717,184200,301325955,3535,3535,3535,3535,1694
|
|
20230717,184100,301325955,3535,3535,3535,3535,0
|
|
20230717,184000,301325955,3535,3535,3535,3535,0
|
|
20230717,183900,301325955,3535,3535,3535,3535,0
|
|
20230717,183800,301325955,3535,3535,3535,3535,0
|
|
20230717,183700,301325955,3535,3535,3535,3535,0
|
|
20230717,183600,301325955,3535,3535,3535,3535,0
|
|
20230717,183500,301325955,3535,3535,3535,3535,0
|
|
20230717,183400,301325955,3535,3535,3535,3535,0
|
|
20230717,183300,301325955,3535,3535,3535,3535,0
|
|
20230717,183200,301325955,3535,3535,3535,3535,0
|
|
20230717,183100,301325955,3535,3535,3535,3535,0
|
|
20230717,183000,301325955,3535,3535,3535,3535,0
|
|
20230717,182900,301325955,3535,3535,3535,3535,0
|
|
20230717,182800,301325955,3535,3535,3535,3535,0
|
|
20230717,182700,301325955,3535,3535,3535,3535,0
|
|
20230717,182600,301325955,3535,3535,3535,3535,0
|
|
20230717,182500,301325955,3535,3535,3535,3535,0
|
|
20230717,182400,301325955,3535,3535,3535,3535,0
|
|
20230717,182300,301325955,3535,3535,3535,3535,0
|
|
20230717,182200,301325955,3535,3535,3535,3535,0
|
|
20230717,182100,301325955,3535,3535,3535,3535,0
|
|
20230717,182000,301325955,3535,3535,3535,3535,0
|
|
20230717,181900,301325955,3535,3535,3535,3535,0
|
|
20230717,181800,301325955,3535,3535,3535,3535,0
|
|
20230717,181700,301325955,3535,3535,3535,3535,0
|
|
20230717,181600,301325955,3535,3535,3535,3535,0
|
|
20230717,181500,301325955,3535,3535,3535,3535,0
|
|
20230717,181400,301325955,3535,3535,3535,3535,0
|
|
20230717,181300,301325955,3535,3535,3535,3535,0
|
|
20230717,181200,301325955,3535,3535,3535,3535,1694
|
|
20230717,181100,301325955,3535,3535,3535,3535,0
|
|
20230717,181000,301325955,3535,3535,3535,3535,0
|
|
20230717,180900,301325955,3535,3535,3535,3535,0
|
|
20230717,180800,301325955,3535,3535,3535,3535,0
|
|
20230717,180700,301325955,3535,3535,3535,3535,0
|
|
20230717,180600,301325955,3535,3535,3535,3535,0
|
|
20230717,180500,301325955,3535,3535,3535,3535,0
|
|
20230717,180400,301325955,3535,3535,3535,3535,0
|
|
20230717,180300,301325955,3535,3535,3535,3535,0
|
|
20230717,180200,301325955,3535,3535,3535,3535,0
|
|
20230717,180100,301325955,3535,3535,3535,3535,0
|
|
20230717,180000,301325955,3535,3535,3535,3535,0
|
|
20230717,175900,301325955,3535,3535,3535,3535,0
|
|
20230717,175800,301325955,3535,3535,3535,3535,0
|
|
20230717,175700,301325955,3535,3535,3535,3535,0
|
|
20230717,175600,301325955,3535,3535,3535,3535,0
|
|
20230717,175500,301325955,3535,3535,3535,3535,0
|
|
20230717,175400,301325955,3535,3535,3535,3535,0
|
|
20230717,175300,301325955,3535,3535,3535,3535,0
|
|
20230717,175200,301325955,3535,3535,3535,3535,0
|
|
20230717,175100,301325955,3535,3535,3535,3535,0
|
|
20230717,175000,301325955,3535,3535,3535,3535,0
|
|
20230717,174900,301325955,3535,3535,3535,3535,0
|
|
20230717,174800,301325955,3535,3535,3535,3535,0
|
|
20230717,174700,301325955,3535,3535,3535,3535,0
|
|
20230717,174600,301325955,3535,3535,3535,3535,0
|
|
20230717,174500,301325955,3535,3535,3535,3535,0
|
|
20230717,174400,301325955,3535,3535,3535,3535,0
|
|
20230717,174300,301325955,3535,3535,3535,3535,0
|
|
20230717,174200,301325955,3535,3535,3535,3535,1694
|
|
20230717,174100,301325955,3535,3535,3535,3535,0
|
|
20230717,174000,301325955,3535,3535,3535,3535,0
|
|
20230717,173900,301325955,3535,3535,3535,3535,0
|
|
20230717,173800,301325955,3535,3535,3535,3535,0
|
|
20230717,173700,301325955,3535,3535,3535,3535,0
|
|
20230717,173600,301325955,3535,3535,3535,3535,0
|
|
20230717,173500,301325955,3535,3535,3535,3535,0
|
|
20230717,173400,301325955,3535,3535,3535,3535,0
|
|
20230717,173300,301325955,3535,3535,3535,3535,0
|
|
20230717,173200,301325955,3535,3535,3535,3535,0
|
|
20230717,173100,301325955,3535,3535,3535,3535,0
|
|
20230717,173000,301325955,3535,3535,3535,3535,0
|
|
20230717,172900,301325955,3535,3535,3535,3535,0
|
|
20230717,172800,301325955,3535,3535,3535,3535,0
|
|
20230717,172700,301325955,3535,3535,3535,3535,0
|
|
20230717,172600,301325955,3535,3535,3535,3535,0
|
|
20230717,172500,301325955,3535,3535,3535,3535,0
|
|
20230717,172400,301325955,3535,3535,3535,3535,0
|
|
20230717,172300,301325955,3535,3535,3535,3535,0
|
|
20230717,172200,301325955,3535,3535,3535,3535,0
|
|
20230717,172100,301325955,3535,3535,3535,3535,0
|
|
20230717,172000,301325955,3535,3535,3535,3535,0
|
|
20230717,171900,301325955,3535,3535,3535,3535,0
|
|
20230717,171800,301325955,3535,3535,3535,3535,0
|
|
20230717,171700,301325955,3535,3535,3535,3535,0
|
|
20230717,171600,301325955,3535,3535,3535,3535,0
|
|
20230717,171500,301325955,3535,3535,3535,3535,0
|
|
20230717,171400,301325955,3535,3535,3535,3535,0
|
|
20230717,171300,301325955,3535,3535,3535,3535,0
|
|
20230717,171200,301325955,3535,3535,3535,3535,1694
|
|
20230717,171100,301325955,3535,3535,3535,3535,0
|
|
20230717,171000,301325955,3535,3535,3535,3535,0
|
|
20230717,170900,301325955,3535,3535,3535,3535,0
|
|
20230717,170800,301325955,3535,3535,3535,3535,0
|
|
20230717,170700,301325955,3535,3535,3535,3535,0
|
|
20230717,170600,301325955,3535,3535,3535,3535,0
|
|
20230717,170500,301325955,3535,3535,3535,3535,0
|
|
20230717,170400,301325955,3535,3535,3535,3535,0
|
|
20230717,170300,301325955,3535,3535,3535,3535,0
|
|
20230717,170200,301325955,3535,3535,3535,3535,0
|
|
20230717,170100,301325955,3535,3535,3535,3535,0
|
|
20230717,170000,301325955,3535,3535,3535,3535,0
|
|
20230717,165900,301325955,3535,3535,3535,3535,0
|
|
20230717,165800,301325955,3535,3535,3535,3535,0
|
|
20230717,165700,301325955,3535,3535,3535,3535,0
|
|
20230717,165600,301325955,3535,3535,3535,3535,0
|
|
20230717,165500,301325955,3535,3535,3535,3535,0
|
|
20230717,165400,301325955,3535,3535,3535,3535,0
|
|
20230717,165300,301325955,3535,3535,3535,3535,0
|
|
20230717,165200,301325955,3535,3535,3535,3535,0
|
|
20230717,165100,301325955,3535,3535,3535,3535,0
|
|
20230717,165000,301325955,3535,3535,3535,3535,0
|
|
20230717,164900,301325955,3535,3535,3535,3535,0
|
|
20230717,164800,301325955,3535,3535,3535,3535,0
|
|
20230717,164700,301325955,3535,3535,3535,3535,0
|
|
20230717,164600,301325955,3535,3535,3535,3535,0
|
|
20230717,164500,301325955,3535,3535,3535,3535,0
|
|
20230717,164400,301325955,3535,3535,3535,3535,0
|
|
20230717,164300,301325955,3535,3535,3535,3535,0
|
|
20230717,164200,301325955,3535,3535,3535,3535,1694
|
|
20230717,164100,301325955,3535,3535,3535,3535,0
|
|
20230717,164000,301325955,3535,3535,3535,3535,0
|
|
20230717,163900,301325955,3535,3535,3535,3535,0
|
|
20230717,163800,301325955,3535,3535,3535,3535,0
|
|
20230717,163700,301325955,3535,3535,3535,3535,0
|
|
20230717,163600,301325955,3535,3535,3535,3535,0
|
|
20230717,163500,301325955,3535,3535,3535,3535,0
|
|
20230717,163400,301325955,3535,3535,3535,3535,0
|
|
20230717,163300,301325955,3535,3535,3535,3535,0
|
|
20230717,163200,301325955,3535,3535,3535,3535,0
|
|
20230717,163100,301325955,3535,3535,3535,3535,0
|
|
20230717,163000,301325955,3535,3535,3535,3535,0
|
|
20230717,162900,301325955,3535,3535,3535,3535,0
|
|
20230717,162800,301325955,3535,3535,3535,3535,0
|
|
20230717,162700,301325955,3535,3535,3535,3535,0
|
|
20230717,162600,301325955,3535,3535,3535,3535,0
|
|
20230717,162500,301325955,3535,3535,3535,3535,0
|
|
20230717,162400,301325955,3535,3535,3535,3535,0
|
|
20230717,162300,301325955,3535,3535,3535,3535,0
|
|
20230717,162200,301325955,3535,3535,3535,3535,0
|
|
20230717,162100,301325955,3535,3535,3535,3535,0
|
|
20230717,162000,301325955,3535,3535,3535,3535,0
|
|
20230717,161900,301325955,3535,3535,3535,3535,0
|
|
20230717,161800,301325955,3535,3535,3535,3535,0
|
|
20230717,161700,301325955,3535,3535,3535,3535,0
|
|
20230717,161600,301325955,3535,3535,3535,3535,0
|
|
20230717,161500,301325955,3535,3535,3535,3535,0
|
|
20230717,161400,301325955,3535,3535,3535,3535,0
|
|
20230717,161300,301325955,3535,3535,3535,3535,0
|
|
20230717,161200,301325955,3535,3535,3535,3535,1694
|
|
20230717,161100,301325955,3535,3535,3535,3535,0
|
|
20230717,161000,301325955,3535,3535,3535,3535,0
|
|
20230717,160900,301325955,3535,3535,3535,3535,0
|
|
20230717,160800,301325955,3535,3535,3535,3535,0
|
|
20230717,160700,301325955,3535,3535,3535,3535,0
|
|
20230717,160600,301325955,3535,3535,3535,3535,0
|
|
20230717,160500,301325955,3535,3535,3535,3535,0
|
|
20230717,160400,301325955,3535,3535,3535,3535,0
|
|
20230717,160300,301325955,3535,3535,3535,3535,0
|
|
20230717,160200,301325955,3535,3535,3535,3535,0
|
|
20230717,160100,301325955,3535,3535,3535,3535,0
|
|
20230717,160000,301325955,3535,3535,3535,3535,0
|
|
20230717,155900,301325955,3535,3535,3535,3535,0
|
|
20230717,155800,301325955,3535,3535,3535,3535,0
|
|
20230717,155700,301325955,3535,3535,3535,3535,0
|
|
20230717,155600,301325955,3535,3535,3535,3535,0
|
|
20230717,155500,301325955,3535,3535,3535,3535,0
|
|
20230717,155400,301325955,3535,3535,3535,3535,0
|
|
20230717,155300,301325955,3535,3535,3535,3535,0
|
|
20230717,155200,301325955,3535,3535,3535,3535,0
|
|
20230717,155100,301325955,3535,3535,3535,3535,0
|
|
20230717,155000,301325955,3535,3535,3535,3535,0
|
|
20230717,154900,301325955,3535,3535,3535,3535,0
|
|
20230717,154800,301325955,3535,3535,3535,3535,0
|
|
20230717,154700,301325955,3535,3535,3535,3535,0
|
|
20230717,154600,301325955,3535,3535,3535,3535,0
|
|
20230717,154500,301325955,3535,3535,3535,3535,0
|
|
20230717,154400,301325955,3535,3535,3535,3535,0
|
|
20230717,154300,301325955,3535,3535,3535,3535,0
|
|
20230717,154200,301325955,3535,3535,3535,3535,1694
|
|
20230717,154100,301325955,3535,3535,3535,3535,0
|
|
20230717,154000,301325955,3535,3535,3535,3535,0
|
|
20230717,153900,301325955,3535,3535,3535,3535,0
|
|
20230717,153800,301325955,3535,3535,3535,3535,0
|
|
20230717,153700,301325955,3535,3535,3535,3535,0
|
|
20230717,153600,301325955,3535,3535,3535,3535,0
|
|
20230717,153500,301325955,3535,3535,3535,3535,0
|
|
20230717,153400,301325955,3535,3535,3535,3535,0
|
|
20230717,153300,301325955,3535,3535,3535,3535,0
|
|
20230717,153200,301325955,3535,3535,3535,3535,0
|
|
20230717,153100,301325955,3535,3535,3535,3535,0
|
|
20230717,153000,301325955,3535,3535,3535,3535,1694
|
|
20230717,152900,295337665,3530,3530,3530,3530,0
|
|
20230717,152800,295337665,3530,3530,3530,3530,0
|
|
20230717,152700,295337665,3530,3530,3530,3530,0
|
|
20230717,152600,295337665,3530,3530,3530,3530,0
|
|
20230717,152500,295337665,3530,3530,3530,3530,0
|
|
20230717,152400,295337665,3530,3530,3530,3530,0
|
|
20230717,152300,295337665,3530,3530,3530,3530,0
|
|
20230717,152200,295337665,3530,3530,3530,3530,0
|
|
20230717,152100,295337665,3530,3530,3530,3530,0
|
|
20230717,152000,295337665,3530,3530,3530,3530,0
|
|
20230717,151900,295337665,3530,3530,3530,3530,0
|
|
20230717,151800,295337665,3530,3530,3530,3530,3
|
|
20230717,151700,295327075,3510,3510,3510,3510,0
|
|
20230717,151600,295327075,3510,3510,3510,3510,0
|
|
20230717,151500,295327075,3510,3510,3510,3510,0
|
|
20230717,151400,295327075,3510,3520,3520,3510,1924
|
|
20230717,151300,288565730,3530,3530,3530,3530,0
|
|
20230717,151200,288565730,3530,3520,3530,3520,70
|
|
20230717,151100,288319040,3515,3515,3515,3515,0
|
|
20230717,151000,288319040,3515,3515,3515,3515,0
|
|
20230717,150900,288319040,3515,3520,3520,3515,608
|
|
20230717,150800,286179215,3530,3525,3530,3520,913
|
|
20230717,150700,282960510,3530,3530,3530,3530,1
|
|
20230717,150600,282956980,3525,3525,3525,3525,0
|
|
20230717,150500,282956980,3525,3525,3525,3525,0
|
|
20230717,150400,282956980,3525,3535,3535,3525,3
|
|
20230717,150300,282946390,3535,3535,3535,3535,700
|
|
20230717,150200,280471890,3520,3535,3535,3520,9
|
|
20230717,150100,280440090,3530,3530,3530,3530,0
|
|
20230717,150000,280440090,3530,3530,3530,3530,358
|
|
20230717,145900,279176350,3530,3530,3530,3530,505
|
|
20230717,145800,277393700,3530,3530,3530,3530,0
|
|
20230717,145700,277393700,3530,3530,3530,3530,0
|
|
20230717,145600,277393700,3530,3530,3530,3530,1
|
|
20230717,145500,277390170,3530,3530,3530,3530,0
|
|
20230717,145400,277390170,3530,3530,3530,3530,44
|
|
20230717,145300,277234850,3530,3530,3530,3530,21
|
|
20230717,145200,277160720,3525,3525,3525,3525,1
|
|
20230717,145100,277157195,3525,3525,3525,3525,2
|
|
20230717,145000,277150145,3525,3525,3525,3525,0
|
|
20230717,144900,277150145,3525,3525,3525,3525,0
|
|
20230717,144800,277150145,3525,3530,3530,3525,107
|
|
20230717,144700,276772960,3525,3525,3525,3525,895
|
|
20230717,144600,273618085,3520,3520,3520,3520,17
|
|
20230717,144500,273558245,3520,3520,3520,3520,0
|
|
20230717,144400,273558245,3520,3520,3520,3520,0
|
|
20230717,144300,273558245,3520,3520,3520,3520,3
|
|
20230717,144200,273547685,3525,3525,3525,3525,100
|
|
20230717,144100,273195185,3520,3520,3520,3520,0
|
|
20230717,144000,273195185,3520,3520,3520,3520,25
|
|
20230717,143900,273107185,3525,3525,3525,3525,0
|
|
20230717,143800,273107185,3525,3525,3525,3525,0
|
|
20230717,143700,273107185,3525,3525,3525,3520,5
|
|
20230717,143600,273089575,3520,3520,3520,3520,0
|
|
20230717,143500,273089575,3520,3520,3520,3520,0
|
|
20230717,143400,273089575,3520,3520,3520,3520,25
|
|
20230717,143300,273001575,3525,3525,3525,3525,0
|
|
20230717,143200,273001575,3525,3525,3525,3525,6
|
|
20230717,143100,272980425,3525,3525,3525,3520,19
|
|
20230717,143000,272913485,3520,3525,3525,3520,156
|
|
20230717,142900,272364360,3515,3520,3520,3515,1021
|
|
20230717,142800,268770605,3515,3515,3515,3515,28
|
|
20230717,142700,268672185,3510,3510,3510,3510,3
|
|
20230717,142600,268661655,3520,3520,3520,3520,12
|
|
20230717,142500,268619415,3520,3520,3520,3520,0
|
|
20230717,142400,268619415,3520,3520,3520,3520,50
|
|
20230717,142300,268443415,3520,3520,3520,3520,0
|
|
20230717,142200,268443415,3520,3520,3520,3520,14
|
|
20230717,142100,268394135,3520,3520,3520,3520,50
|
|
20230717,142000,268218135,3520,3520,3520,3520,0
|
|
20230717,141900,268218135,3520,3515,3520,3505,4100
|
|
20230717,141800,253832620,3520,3520,3520,3520,0
|
|
20230717,141700,253832620,3520,3515,3520,3515,101
|
|
20230717,141600,253477600,3515,3515,3515,3515,0
|
|
20230717,141500,253477600,3515,3515,3515,3515,0
|
|
20230717,141400,253477600,3515,3515,3515,3515,1
|
|
20230717,141300,253474085,3515,3515,3515,3515,30
|
|
20230717,141200,253368635,3520,3520,3520,3520,1
|
|
20230717,141100,253365115,3520,3520,3520,3520,500
|
|
20230717,141000,251605115,3520,3520,3520,3520,0
|
|
20230717,140900,251605115,3520,3520,3520,3520,69
|
|
20230717,140800,251362235,3520,3520,3520,3520,6
|
|
20230717,140700,251341115,3520,3520,3520,3520,70
|
|
20230717,140600,251094715,3520,3520,3520,3520,35
|
|
20230717,140500,250971515,3520,3520,3520,3520,654
|
|
20230717,140400,248669435,3515,3515,3515,3515,0
|
|
20230717,140300,248669435,3515,3515,3515,3515,0
|
|
20230717,140200,248669435,3515,3515,3515,3515,14
|
|
20230717,140100,248620225,3515,3515,3515,3515,8
|
|
20230717,140000,248592105,3505,3515,3515,3505,971
|
|
20230717,135900,245184975,3515,3515,3515,3515,11
|
|
20230717,135800,245146310,3515,3515,3515,3515,500
|
|
20230717,135700,243388810,3525,3525,3525,3525,0
|
|
20230717,135600,243388810,3525,3525,3525,3525,0
|
|
20230717,135500,243388810,3525,3525,3525,3525,0
|
|
20230717,135400,243388810,3525,3525,3525,3525,1
|
|
20230717,135300,243385285,3525,3525,3525,3525,1
|
|
20230717,135200,243381760,3525,3525,3525,3525,1
|
|
20230717,135100,243378235,3520,3520,3520,3520,0
|
|
20230717,135000,243378235,3520,3520,3525,3520,85
|
|
20230717,134900,243079010,3520,3520,3520,3520,1
|
|
20230717,134800,243075490,3520,3520,3520,3520,290
|
|
20230717,134700,242054690,3520,3520,3520,3520,1
|
|
20230717,134600,242051170,3520,3520,3520,3520,0
|
|
20230717,134500,242051170,3520,3520,3520,3520,30
|
|
20230717,134400,241945570,3520,3515,3520,3515,104
|
|
20230717,134300,241579990,3520,3520,3520,3520,5
|
|
20230717,134200,241562390,3520,3520,3520,3520,0
|
|
20230717,134100,241562390,3520,3520,3520,3520,0
|
|
20230717,134000,241562390,3520,3520,3520,3520,500
|
|
20230717,133900,239802390,3520,3520,3520,3520,0
|
|
20230717,133800,239802390,3520,3520,3520,3520,298
|
|
20230717,133700,238753430,3510,3510,3510,3510,0
|
|
20230717,133600,238753430,3510,3510,3510,3510,14
|
|
20230717,133500,238704290,3510,3510,3510,3510,434
|
|
20230717,133400,237180950,3515,3515,3515,3515,92
|
|
20230717,133300,236857570,3515,3515,3515,3515,215
|
|
20230717,133200,236101845,3510,3510,3510,3510,450
|
|
20230717,133100,234522345,3510,3510,3510,3510,300
|
|
20230717,133000,233469345,3510,3515,3515,3510,106
|
|
20230717,132900,233096760,3510,3510,3510,3505,923
|
|
20230717,132800,229860595,3510,3510,3510,3510,1324
|
|
20230717,132700,225213355,3515,3515,3515,3515,0
|
|
20230717,132600,225213355,3515,3515,3515,3515,250
|
|
20230717,132500,224334605,3515,3515,3515,3515,0
|
|
20230717,132400,224334605,3515,3515,3515,3515,25
|
|
20230717,132300,224246730,3520,3510,3520,3510,89
|
|
20230717,132200,223933890,3515,3515,3515,3515,30
|
|
20230717,132100,223828440,3520,3515,3520,3515,225
|
|
20230717,132000,223036940,3515,3515,3515,3515,21
|
|
20230717,131900,222963125,3515,3505,3515,3505,632
|
|
20230717,131800,220742405,3505,3505,3505,3505,0
|
|
20230717,131700,220742405,3505,3515,3515,3505,85
|
|
20230717,131600,220444470,3520,3510,3520,3500,7675
|
|
20230717,131500,193550495,3540,3540,3540,3500,10089
|
|
20230717,131400,158125125,3520,3535,3535,3520,5528
|
|
20230717,131300,138645475,3540,3540,3540,3540,0
|
|
20230717,131200,138645475,3540,3540,3540,3540,0
|
|
20230717,131100,138645475,3540,3540,3540,3540,0
|
|
20230717,131000,138645475,3540,3540,3540,3540,10
|
|
20230717,130900,138610075,3535,3535,3535,3535,0
|
|
20230717,130800,138610075,3535,3535,3535,3535,150
|
|
20230717,130700,138079825,3540,3540,3540,3540,45
|
|
20230717,130600,137920525,3540,3540,3540,3540,1
|
|
20230717,130500,137916985,3540,3540,3540,3540,0
|
|
20230717,130400,137916985,3540,3540,3540,3540,0
|
|
20230717,130300,137916985,3540,3540,3540,3540,0
|
|
20230717,130200,137916985,3540,3540,3540,3540,11
|
|
20230717,130100,137878045,3540,3540,3540,3540,1
|
|
20230717,130000,137874505,3540,3545,3545,3540,7
|
|
20230717,125900,137849715,3540,3540,3540,3540,22
|
|
20230717,125800,137771835,3545,3545,3545,3545,0
|
|
20230717,125700,137771835,3545,3545,3545,3545,0
|
|
20230717,125600,137771835,3545,3545,3545,3545,0
|
|
20230717,125500,137771835,3545,3540,3545,3540,47
|
|
20230717,125400,137605340,3540,3540,3540,3540,5
|
|
20230717,125300,137587640,3540,3540,3540,3540,0
|
|
20230717,125200,137587640,3540,3540,3540,3540,328
|
|
20230717,125100,136426520,3540,3540,3540,3540,0
|
|
20230717,125000,136426520,3540,3545,3545,3540,8
|
|
20230717,124900,136398195,3540,3540,3540,3540,0
|
|
20230717,124800,136398195,3540,3540,3540,3540,0
|
|
20230717,124700,136398195,3540,3540,3540,3540,0
|
|
20230717,124600,136398195,3540,3540,3540,3540,262
|
|
20230717,124500,135470715,3545,3545,3545,3545,2
|
|
20230717,124400,135463625,3540,3545,3545,3540,29
|
|
20230717,124300,135360960,3545,3545,3545,3545,3
|
|
20230717,124200,135350325,3545,3545,3545,3545,13
|
|
20230717,124100,135304240,3545,3545,3545,3545,0
|
|
20230717,124000,135304240,3545,3545,3545,3545,1
|
|
20230717,123900,135300695,3540,3540,3540,3540,0
|
|
20230717,123800,135300695,3540,3540,3540,3540,507
|
|
20230717,123700,133505915,3540,3540,3540,3540,77
|
|
20230717,123600,133233335,3535,3535,3535,3535,277
|
|
20230717,123500,132254140,3540,3535,3540,3535,42
|
|
20230717,123400,132105660,3540,3540,3540,3540,7
|
|
20230717,123300,132080880,3540,3540,3540,3540,414
|
|
20230717,123200,130615320,3540,3540,3540,3540,0
|
|
20230717,123100,130615320,3540,3540,3540,3540,0
|
|
20230717,123000,130615320,3540,3535,3540,3535,9
|
|
20230717,122900,130583500,3540,3540,3540,3540,86
|
|
20230717,122800,130279060,3540,3540,3540,3540,18
|
|
20230717,122700,130215340,3535,3535,3535,3535,0
|
|
20230717,122600,130215340,3535,3535,3535,3535,0
|
|
20230717,122500,130215340,3535,3535,3535,3535,0
|
|
20230717,122400,130215340,3535,3535,3535,3535,25
|
|
20230717,122300,130126965,3540,3540,3540,3540,0
|
|
20230717,122200,130126965,3540,3540,3540,3540,0
|
|
20230717,122100,130126965,3540,3540,3540,3540,1
|
|
20230717,122000,130123425,3540,3540,3540,3540,0
|
|
20230717,121900,130123425,3540,3540,3540,3540,45
|
|
20230717,121800,129964125,3540,3540,3540,3540,0
|
|
20230717,121700,129964125,3540,3540,3540,3540,0
|
|
20230717,121600,129964125,3540,3540,3540,3540,0
|
|
20230717,121500,129964125,3540,3540,3540,3540,41
|
|
20230717,121400,129818985,3540,3540,3545,3540,26
|
|
20230717,121300,129726930,3540,3540,3540,3540,0
|
|
20230717,121200,129726930,3540,3540,3540,3540,0
|
|
20230717,121100,129726930,3540,3540,3540,3540,288
|
|
20230717,121000,128707410,3545,3545,3545,3545,0
|
|
20230717,120900,128707410,3545,3545,3545,3545,12
|
|
20230717,120800,128664870,3545,3540,3545,3540,29
|
|
20230717,120700,128562205,3540,3540,3540,3540,0
|
|
20230717,120600,128562205,3540,3540,3540,3540,0
|
|
20230717,120500,128562205,3540,3540,3540,3540,0
|
|
20230717,120400,128562205,3540,3540,3540,3540,0
|
|
20230717,120300,128562205,3540,3540,3540,3540,38
|
|
20230717,120200,128427685,3545,3545,3545,3545,0
|
|
20230717,120100,128427685,3545,3545,3545,3545,0
|
|
20230717,120000,128427685,3545,3545,3545,3545,0
|
|
20230717,115900,128427685,3545,3550,3550,3545,31
|
|
20230717,115800,128317785,3545,3545,3545,3545,10
|
|
20230717,115700,128282335,3545,3545,3545,3545,28
|
|
20230717,115600,128183075,3545,3545,3545,3545,0
|
|
20230717,115500,128183075,3545,3545,3545,3545,0
|
|
20230717,115400,128183075,3545,3545,3545,3545,13
|
|
20230717,115300,128136990,3545,3545,3545,3545,1
|
|
20230717,115200,128133445,3545,3545,3545,3545,1
|
|
20230717,115100,128129900,3550,3550,3550,3550,1000
|
|
20230717,115000,124579900,3550,3550,3550,3550,0
|
|
20230717,114900,124579900,3550,3550,3550,3550,1
|
|
20230717,114800,124576350,3545,3545,3545,3545,28
|
|
20230717,114700,124477090,3550,3550,3550,3550,0
|
|
20230717,114600,124477090,3550,3550,3550,3550,0
|
|
20230717,114500,124477090,3550,3550,3550,3550,0
|
|
20230717,114400,124477090,3550,3550,3550,3550,3
|
|
20230717,114300,124466440,3550,3550,3550,3550,0
|
|
20230717,114200,124466440,3550,3550,3550,3550,10
|
|
20230717,114100,124430940,3550,3550,3550,3550,0
|
|
20230717,114000,124430940,3550,3550,3550,3550,0
|
|
20230717,113900,124430940,3550,3550,3550,3550,200
|
|
20230717,113800,123720940,3550,3550,3550,3550,0
|
|
20230717,113700,123720940,3550,3550,3550,3550,0
|
|
20230717,113600,123720940,3550,3550,3550,3550,0
|
|
20230717,113500,123720940,3550,3545,3550,3545,601
|
|
20230717,113400,121590390,3545,3545,3545,3545,988
|
|
20230717,113300,118087930,3545,3545,3545,3545,0
|
|
20230717,113200,118087930,3545,3545,3545,3545,0
|
|
20230717,113100,118087930,3545,3545,3545,3545,1
|
|
20230717,113000,118084385,3540,3540,3540,3540,1015
|
|
20230717,112900,114491285,3545,3545,3545,3545,0
|
|
20230717,112800,114491285,3545,3545,3545,3545,0
|
|
20230717,112700,114491285,3545,3545,3545,3545,0
|
|
20230717,112600,114491285,3545,3545,3545,3545,1
|
|
20230717,112500,114487740,3530,3530,3530,3530,0
|
|
20230717,112400,114487740,3530,3530,3530,3530,700
|
|
20230717,112300,112016740,3535,3535,3535,3535,1182
|
|
20230717,112200,107838370,3540,3540,3540,3540,5
|
|
20230717,112100,107820670,3540,3540,3540,3540,0
|
|
20230717,112000,107820670,3540,3540,3540,3535,909
|
|
20230717,111900,104605940,3545,3545,3545,3545,10
|
|
20230717,111800,104570490,3540,3540,3540,3540,297
|
|
20230717,111700,103519110,3550,3550,3550,3550,0
|
|
20230717,111600,103519110,3550,3550,3550,3550,0
|
|
20230717,111500,103519110,3550,3550,3550,3550,0
|
|
20230717,111400,103519110,3550,3550,3550,3550,0
|
|
20230717,111300,103519110,3550,3550,3550,3550,50
|
|
20230717,111200,103341610,3540,3540,3540,3540,500
|
|
20230717,111100,101571610,3535,3535,3535,3535,0
|
|
20230717,111000,101571610,3535,3535,3535,3535,0
|
|
20230717,110900,101571610,3535,3535,3535,3535,15
|
|
20230717,110800,101518585,3550,3550,3550,3550,0
|
|
20230717,110700,101518585,3550,3550,3550,3550,0
|
|
20230717,110600,101518585,3550,3550,3550,3550,0
|
|
20230717,110500,101518585,3550,3550,3550,3550,0
|
|
20230717,110400,101518585,3550,3550,3550,3550,20
|
|
20230717,110300,101447585,3550,3550,3550,3550,1
|
|
20230717,110200,101444035,3535,3540,3540,3535,18
|
|
20230717,110100,101380355,3535,3540,3540,3535,200
|
|
20230717,110000,100673060,3545,3545,3545,3545,1
|
|
20230717,105900,100669515,3550,3550,3550,3550,0
|
|
20230717,105800,100669515,3550,3550,3550,3550,0
|
|
20230717,105700,100669515,3550,3550,3550,3550,106
|
|
20230717,105600,100293215,3555,3555,3555,3555,2
|
|
20230717,105500,100286105,3555,3555,3555,3555,0
|
|
20230717,105400,100286105,3555,3555,3555,3555,0
|
|
20230717,105300,100286105,3555,3555,3555,3555,1
|
|
20230717,105200,100282550,3535,3535,3560,3535,102
|
|
20230717,105100,99921955,3535,3540,3540,3535,200
|
|
20230717,105000,99214950,3560,3560,3560,3560,0
|
|
20230717,104900,99214950,3560,3560,3560,3560,0
|
|
20230717,104800,99214950,3560,3560,3560,3560,0
|
|
20230717,104700,99214950,3560,3560,3560,3560,0
|
|
20230717,104600,99214950,3560,3560,3560,3560,0
|
|
20230717,104500,99214950,3560,3560,3560,3560,0
|
|
20230717,104400,99214950,3560,3560,3560,3560,1
|
|
20230717,104300,99211390,3560,3560,3560,3560,0
|
|
20230717,104200,99211390,3560,3560,3560,3560,215
|
|
20230717,104100,98445990,3545,3555,3560,3515,12498
|
|
20230717,104000,54287975,3560,3560,3560,3560,90
|
|
20230717,103900,53967575,3555,3555,3555,3555,106
|
|
20230717,103800,53590745,3555,3555,3555,3555,0
|
|
20230717,103700,53590745,3555,3555,3555,3555,257
|
|
20230717,103600,52677110,3555,3555,3555,3555,5
|
|
20230717,103500,52659335,3555,3555,3555,3555,0
|
|
20230717,103400,52659335,3555,3555,3555,3555,0
|
|
20230717,103300,52659335,3555,3555,3555,3555,0
|
|
20230717,103200,52659335,3555,3555,3555,3555,100
|
|
20230717,103100,52303835,3555,3560,3560,3555,254
|
|
20230717,103000,51400365,3555,3555,3555,3555,28
|
|
20230717,102900,51300825,3560,3560,3560,3560,0
|
|
20230717,102800,51300825,3560,3560,3560,3560,0
|
|
20230717,102700,51300825,3560,3560,3560,3560,0
|
|
20230717,102600,51300825,3560,3560,3560,3560,0
|
|
20230717,102500,51300825,3560,3560,3560,3560,5
|
|
20230717,102400,51283025,3560,3560,3560,3560,0
|
|
20230717,102300,51283025,3560,3560,3560,3560,0
|
|
20230717,102200,51283025,3560,3550,3560,3550,81
|
|
20230717,102100,50995465,3550,3550,3550,3550,0
|
|
20230717,102000,50995465,3550,3545,3550,3545,236
|
|
20230717,101900,50158745,3550,3560,3560,3550,44
|
|
20230717,101800,50002245,3560,3560,3560,3560,0
|
|
20230717,101700,50002245,3560,3550,3560,3550,3
|
|
20230717,101600,49991575,3550,3550,3550,3550,0
|
|
20230717,101500,49991575,3550,3550,3550,3550,0
|
|
20230717,101400,49991575,3550,3550,3550,3550,0
|
|
20230717,101300,49991575,3550,3550,3550,3550,0
|
|
20230717,101200,49991575,3550,3550,3550,3550,0
|
|
20230717,101100,49991575,3550,3550,3550,3550,6
|
|
20230717,101000,49970275,3550,3550,3550,3550,0
|
|
20230717,100900,49970275,3550,3550,3550,3550,0
|
|
20230717,100800,49970275,3550,3550,3550,3550,42
|
|
20230717,100700,49821175,3550,3550,3550,3550,500
|
|
20230717,100600,48046175,3560,3560,3560,3560,10
|
|
20230717,100500,48010575,3560,3560,3560,3560,20
|
|
20230717,100400,47939375,3560,3560,3560,3560,10
|
|
20230717,100300,47903775,3550,3550,3550,3550,216
|
|
20230717,100200,47136975,3550,3550,3550,3550,433
|
|
20230717,100100,45599825,3550,3545,3550,3545,3
|
|
20230717,100000,45589185,3545,3545,3545,3545,99
|
|
20230717,095900,45238230,3545,3545,3545,3545,655
|
|
20230717,095800,42916255,3550,3550,3550,3550,111
|
|
20230717,095700,42522205,3550,3550,3550,3550,0
|
|
20230717,095600,42522205,3550,3550,3550,3550,43
|
|
20230717,095500,42369555,3555,3555,3555,3555,0
|
|
20230717,095400,42369555,3555,3555,3555,3555,80
|
|
20230717,095300,42085155,3555,3555,3555,3555,0
|
|
20230717,095200,42085155,3555,3555,3555,3555,0
|
|
20230717,095100,42085155,3555,3550,3555,3550,22
|
|
20230717,095000,42007050,3555,3555,3555,3555,10
|
|
20230717,094900,41971500,3555,3555,3555,3555,440
|
|
20230717,094800,40407300,3560,3560,3560,3560,1
|
|
20230717,094700,40403740,3565,3565,3565,3565,1
|
|
20230717,094600,40400175,3570,3570,3570,3570,10
|
|
20230717,094500,40364475,3550,3550,3550,3550,171
|
|
20230717,094400,39757425,3550,3560,3560,3550,2549
|
|
20230717,094300,30703845,3570,3570,3570,3570,0
|
|
20230717,094200,30703845,3570,3560,3570,3560,211
|
|
20230717,094100,29952675,3575,3575,3575,3575,0
|
|
20230717,094000,29952675,3575,3575,3575,3575,0
|
|
20230717,093900,29952675,3575,3575,3575,3575,0
|
|
20230717,093800,29952675,3575,3575,3575,3575,0
|
|
20230717,093700,29952675,3575,3575,3575,3575,9
|
|
20230717,093600,29920500,3575,3575,3575,3575,0
|
|
20230717,093500,29920500,3575,3575,3575,3575,100
|
|
20230717,093400,29563000,3575,3575,3575,3575,51
|
|
20230717,093300,29380675,3575,3575,3575,3575,51
|
|
20230717,093200,29198350,3575,3575,3575,3575,0
|
|
20230717,093100,29198350,3575,3560,3575,3555,321
|
|
20230717,093000,28054185,3575,3560,3575,3560,79
|
|
20230717,092900,27772600,3565,3570,3575,3565,391
|
|
20230717,092800,26378375,3575,3575,3575,3575,500
|
|
20230717,092700,24590875,3575,3565,3575,3565,401
|
|
20230717,092600,23161300,3580,3580,3580,3580,10
|
|
20230717,092500,23125500,3585,3585,3585,3585,0
|
|
20230717,092400,23125500,3585,3585,3585,3585,331
|
|
20230717,092300,21938865,3585,3585,3585,3585,0
|
|
20230717,092200,21938865,3585,3585,3585,3585,0
|
|
20230717,092100,21938865,3585,3585,3585,3585,0
|
|
20230717,092000,21938865,3585,3575,3585,3575,180
|
|
20230717,091900,21295255,3575,3575,3575,3575,4
|
|
20230717,091800,21280955,3550,3570,3575,3550,711
|
|
20230717,091700,18752775,3585,3570,3585,3570,6
|
|
20230717,091600,18731340,3590,3590,3590,3590,0
|
|
20230717,091500,18731340,3590,3590,3590,3590,0
|
|
20230717,091400,18731340,3590,3590,3590,3590,0
|
|
20230717,091300,18731340,3590,3590,3590,3590,1
|
|
20230717,091200,18727750,3590,3570,3590,3570,824
|
|
20230717,091100,15786030,3570,3565,3570,3565,372
|
|
20230717,091000,14459845,3565,3580,3580,3565,877
|
|
20230717,090900,11328570,3595,3595,3595,3595,0
|
|
20230717,090800,11328570,3595,3600,3600,3595,61
|
|
20230717,090700,11109260,3605,3605,3605,3605,1
|
|
20230717,090600,11105655,3605,3595,3605,3595,593
|
|
20230717,090500,8972740,3605,3595,3605,3595,4
|
|
20230717,090400,8958350,3595,3570,3595,3570,160
|
|
20230717,090300,8387125,3605,3610,3610,3575,1785
|
|
20230717,090200,1997350,3610,3610,3610,3610,0
|
|
20230717,090100,1997350,3610,3590,3610,3580,346
|
|
20230717,090000,757975,3590,3575,3590,3575,212
|