694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,203100,269728480,3500,3500,3500,3500,4543
|
|
20230720,203000,269728480,3500,3500,3500,3500,0
|
|
20230720,202900,269728480,3500,3500,3500,3500,0
|
|
20230720,202800,269728480,3500,3500,3500,3500,0
|
|
20230720,202700,269728480,3500,3500,3500,3500,0
|
|
20230720,202600,269728480,3500,3500,3500,3500,0
|
|
20230720,202500,269728480,3500,3500,3500,3500,0
|
|
20230720,202400,269728480,3500,3500,3500,3500,0
|
|
20230720,202300,269728480,3500,3500,3500,3500,0
|
|
20230720,202200,269728480,3500,3500,3500,3500,0
|
|
20230720,202100,269728480,3500,3500,3500,3500,0
|
|
20230720,202000,269728480,3500,3500,3500,3500,0
|
|
20230720,201900,269728480,3500,3500,3500,3500,0
|
|
20230720,201800,269728480,3500,3500,3500,3500,0
|
|
20230720,201700,269728480,3500,3500,3500,3500,0
|
|
20230720,201600,269728480,3500,3500,3500,3500,0
|
|
20230720,201500,269728480,3500,3500,3500,3500,0
|
|
20230720,201400,269728480,3500,3500,3500,3500,0
|
|
20230720,201300,269728480,3500,3500,3500,3500,0
|
|
20230720,201200,269728480,3500,3500,3500,3500,0
|
|
20230720,201100,269728480,3500,3500,3500,3500,0
|
|
20230720,201000,269728480,3500,3500,3500,3500,0
|
|
20230720,200900,269728480,3500,3500,3500,3500,0
|
|
20230720,200800,269728480,3500,3500,3500,3500,0
|
|
20230720,200700,269728480,3500,3500,3500,3500,0
|
|
20230720,200600,269728480,3500,3500,3500,3500,0
|
|
20230720,200500,269728480,3500,3500,3500,3500,0
|
|
20230720,200400,269728480,3500,3500,3500,3500,0
|
|
20230720,200300,269728480,3500,3500,3500,3500,0
|
|
20230720,200200,269728480,3500,3500,3500,3500,0
|
|
20230720,200100,269728480,3500,3500,3500,3500,4543
|
|
20230720,200000,269728480,3500,3500,3500,3500,0
|
|
20230720,195900,269728480,3500,3500,3500,3500,0
|
|
20230720,195800,269728480,3500,3500,3500,3500,0
|
|
20230720,195700,269728480,3500,3500,3500,3500,0
|
|
20230720,195600,269728480,3500,3500,3500,3500,0
|
|
20230720,195500,269728480,3500,3500,3500,3500,0
|
|
20230720,195400,269728480,3500,3500,3500,3500,0
|
|
20230720,195300,269728480,3500,3500,3500,3500,0
|
|
20230720,195200,269728480,3500,3500,3500,3500,0
|
|
20230720,195100,269728480,3500,3500,3500,3500,0
|
|
20230720,195000,269728480,3500,3500,3500,3500,0
|
|
20230720,194900,269728480,3500,3500,3500,3500,0
|
|
20230720,194800,269728480,3500,3500,3500,3500,0
|
|
20230720,194700,269728480,3500,3500,3500,3500,0
|
|
20230720,194600,269728480,3500,3500,3500,3500,0
|
|
20230720,194500,269728480,3500,3500,3500,3500,0
|
|
20230720,194400,269728480,3500,3500,3500,3500,0
|
|
20230720,194300,269728480,3500,3500,3500,3500,0
|
|
20230720,194200,269728480,3500,3500,3500,3500,0
|
|
20230720,194100,269728480,3500,3500,3500,3500,0
|
|
20230720,194000,269728480,3500,3500,3500,3500,0
|
|
20230720,193900,269728480,3500,3500,3500,3500,0
|
|
20230720,193800,269728480,3500,3500,3500,3500,0
|
|
20230720,193700,269728480,3500,3500,3500,3500,0
|
|
20230720,193600,269728480,3500,3500,3500,3500,0
|
|
20230720,193500,269728480,3500,3500,3500,3500,0
|
|
20230720,193400,269728480,3500,3500,3500,3500,0
|
|
20230720,193300,269728480,3500,3500,3500,3500,0
|
|
20230720,193200,269728480,3500,3500,3500,3500,0
|
|
20230720,193100,269728480,3500,3500,3500,3500,4543
|
|
20230720,193000,269728480,3500,3500,3500,3500,0
|
|
20230720,192900,269728480,3500,3500,3500,3500,0
|
|
20230720,192800,269728480,3500,3500,3500,3500,0
|
|
20230720,192700,269728480,3500,3500,3500,3500,0
|
|
20230720,192600,269728480,3500,3500,3500,3500,0
|
|
20230720,192500,269728480,3500,3500,3500,3500,0
|
|
20230720,192400,269728480,3500,3500,3500,3500,0
|
|
20230720,192300,269728480,3500,3500,3500,3500,0
|
|
20230720,192200,269728480,3500,3500,3500,3500,0
|
|
20230720,192100,269728480,3500,3500,3500,3500,0
|
|
20230720,192000,269728480,3500,3500,3500,3500,0
|
|
20230720,191900,269728480,3500,3500,3500,3500,0
|
|
20230720,191800,269728480,3500,3500,3500,3500,0
|
|
20230720,191700,269728480,3500,3500,3500,3500,0
|
|
20230720,191600,269728480,3500,3500,3500,3500,0
|
|
20230720,191500,269728480,3500,3500,3500,3500,0
|
|
20230720,191400,269728480,3500,3500,3500,3500,0
|
|
20230720,191300,269728480,3500,3500,3500,3500,0
|
|
20230720,191200,269728480,3500,3500,3500,3500,0
|
|
20230720,191100,269728480,3500,3500,3500,3500,0
|
|
20230720,191000,269728480,3500,3500,3500,3500,0
|
|
20230720,190900,269728480,3500,3500,3500,3500,0
|
|
20230720,190800,269728480,3500,3500,3500,3500,0
|
|
20230720,190700,269728480,3500,3500,3500,3500,0
|
|
20230720,190600,269728480,3500,3500,3500,3500,0
|
|
20230720,190500,269728480,3500,3500,3500,3500,0
|
|
20230720,190400,269728480,3500,3500,3500,3500,0
|
|
20230720,190300,269728480,3500,3500,3500,3500,0
|
|
20230720,190200,269728480,3500,3500,3500,3500,0
|
|
20230720,190100,269728480,3500,3500,3500,3500,4543
|
|
20230720,190000,269728480,3500,3500,3500,3500,0
|
|
20230720,185900,269728480,3500,3500,3500,3500,0
|
|
20230720,185800,269728480,3500,3500,3500,3500,0
|
|
20230720,185700,269728480,3500,3500,3500,3500,0
|
|
20230720,185600,269728480,3500,3500,3500,3500,0
|
|
20230720,185500,269728480,3500,3500,3500,3500,0
|
|
20230720,185400,269728480,3500,3500,3500,3500,0
|
|
20230720,185300,269728480,3500,3500,3500,3500,0
|
|
20230720,185200,269728480,3500,3500,3500,3500,0
|
|
20230720,185100,269728480,3500,3500,3500,3500,0
|
|
20230720,185000,269728480,3500,3500,3500,3500,0
|
|
20230720,184900,269728480,3500,3500,3500,3500,0
|
|
20230720,184800,269728480,3500,3500,3500,3500,0
|
|
20230720,184700,269728480,3500,3500,3500,3500,0
|
|
20230720,184600,269728480,3500,3500,3500,3500,0
|
|
20230720,184500,269728480,3500,3500,3500,3500,0
|
|
20230720,184400,269728480,3500,3500,3500,3500,0
|
|
20230720,184300,269728480,3500,3500,3500,3500,0
|
|
20230720,184200,269728480,3500,3500,3500,3500,0
|
|
20230720,184100,269728480,3500,3500,3500,3500,0
|
|
20230720,184000,269728480,3500,3500,3500,3500,0
|
|
20230720,183900,269728480,3500,3500,3500,3500,0
|
|
20230720,183800,269728480,3500,3500,3500,3500,0
|
|
20230720,183700,269728480,3500,3500,3500,3500,0
|
|
20230720,183600,269728480,3500,3500,3500,3500,0
|
|
20230720,183500,269728480,3500,3500,3500,3500,0
|
|
20230720,183400,269728480,3500,3500,3500,3500,0
|
|
20230720,183300,269728480,3500,3500,3500,3500,0
|
|
20230720,183200,269728480,3500,3500,3500,3500,0
|
|
20230720,183100,269728480,3500,3500,3500,3500,4543
|
|
20230720,183000,269728480,3500,3500,3500,3500,0
|
|
20230720,182900,269728480,3500,3500,3500,3500,0
|
|
20230720,182800,269728480,3500,3500,3500,3500,0
|
|
20230720,182700,269728480,3500,3500,3500,3500,0
|
|
20230720,182600,269728480,3500,3500,3500,3500,0
|
|
20230720,182500,269728480,3500,3500,3500,3500,0
|
|
20230720,182400,269728480,3500,3500,3500,3500,0
|
|
20230720,182300,269728480,3500,3500,3500,3500,0
|
|
20230720,182200,269728480,3500,3500,3500,3500,0
|
|
20230720,182100,269728480,3500,3500,3500,3500,0
|
|
20230720,182000,269728480,3500,3500,3500,3500,0
|
|
20230720,181900,269728480,3500,3500,3500,3500,0
|
|
20230720,181800,269728480,3500,3500,3500,3500,0
|
|
20230720,181700,269728480,3500,3500,3500,3500,0
|
|
20230720,181600,269728480,3500,3500,3500,3500,0
|
|
20230720,181500,269728480,3500,3500,3500,3500,0
|
|
20230720,181400,269728480,3500,3500,3500,3500,0
|
|
20230720,181300,269728480,3500,3500,3500,3500,0
|
|
20230720,181200,269728480,3500,3500,3500,3500,0
|
|
20230720,181100,269728480,3500,3500,3500,3500,0
|
|
20230720,181000,269728480,3500,3500,3500,3500,0
|
|
20230720,180900,269728480,3500,3500,3500,3500,0
|
|
20230720,180800,269728480,3500,3500,3500,3500,0
|
|
20230720,180700,269728480,3500,3500,3500,3500,0
|
|
20230720,180600,269728480,3500,3500,3500,3500,0
|
|
20230720,180500,269728480,3500,3500,3500,3500,0
|
|
20230720,180400,269728480,3500,3500,3500,3500,0
|
|
20230720,180300,269728480,3500,3500,3500,3500,0
|
|
20230720,180200,269728480,3500,3500,3500,3500,0
|
|
20230720,180100,269728480,3500,3500,3500,3500,4543
|
|
20230720,180000,269728480,3500,3500,3500,3500,0
|
|
20230720,175900,269728480,3500,3500,3500,3500,0
|
|
20230720,175800,269728480,3500,3500,3500,3500,0
|
|
20230720,175700,269728480,3500,3500,3500,3500,0
|
|
20230720,175600,269728480,3500,3500,3500,3500,0
|
|
20230720,175500,269728480,3500,3500,3500,3500,0
|
|
20230720,175400,269728480,3500,3500,3500,3500,0
|
|
20230720,175300,269728480,3500,3500,3500,3500,0
|
|
20230720,175200,269728480,3500,3500,3500,3500,0
|
|
20230720,175100,269728480,3500,3500,3500,3500,0
|
|
20230720,175000,269728480,3500,3500,3500,3500,0
|
|
20230720,174900,269728480,3500,3500,3500,3500,0
|
|
20230720,174800,269728480,3500,3500,3500,3500,0
|
|
20230720,174700,269728480,3500,3500,3500,3500,0
|
|
20230720,174600,269728480,3500,3500,3500,3500,0
|
|
20230720,174500,269728480,3500,3500,3500,3500,0
|
|
20230720,174400,269728480,3500,3500,3500,3500,0
|
|
20230720,174300,269728480,3500,3500,3500,3500,0
|
|
20230720,174200,269728480,3500,3500,3500,3500,0
|
|
20230720,174100,269728480,3500,3500,3500,3500,0
|
|
20230720,174000,269728480,3500,3500,3500,3500,0
|
|
20230720,173900,269728480,3500,3500,3500,3500,0
|
|
20230720,173800,269728480,3500,3500,3500,3500,0
|
|
20230720,173700,269728480,3500,3500,3500,3500,0
|
|
20230720,173600,269728480,3500,3500,3500,3500,0
|
|
20230720,173500,269728480,3500,3500,3500,3500,0
|
|
20230720,173400,269728480,3500,3500,3500,3500,0
|
|
20230720,173300,269728480,3500,3500,3500,3500,0
|
|
20230720,173200,269728480,3500,3500,3500,3500,0
|
|
20230720,173100,269728480,3500,3500,3500,3500,4543
|
|
20230720,173000,269728480,3500,3500,3500,3500,0
|
|
20230720,172900,269728480,3500,3500,3500,3500,0
|
|
20230720,172800,269728480,3500,3500,3500,3500,0
|
|
20230720,172700,269728480,3500,3500,3500,3500,0
|
|
20230720,172600,269728480,3500,3500,3500,3500,0
|
|
20230720,172500,269728480,3500,3500,3500,3500,0
|
|
20230720,172400,269728480,3500,3500,3500,3500,0
|
|
20230720,172300,269728480,3500,3500,3500,3500,0
|
|
20230720,172200,269728480,3500,3500,3500,3500,0
|
|
20230720,172100,269728480,3500,3500,3500,3500,0
|
|
20230720,172000,269728480,3500,3500,3500,3500,0
|
|
20230720,171900,269728480,3500,3500,3500,3500,0
|
|
20230720,171800,269728480,3500,3500,3500,3500,0
|
|
20230720,171700,269728480,3500,3500,3500,3500,0
|
|
20230720,171600,269728480,3500,3500,3500,3500,0
|
|
20230720,171500,269728480,3500,3500,3500,3500,0
|
|
20230720,171400,269728480,3500,3500,3500,3500,0
|
|
20230720,171300,269728480,3500,3500,3500,3500,0
|
|
20230720,171200,269728480,3500,3500,3500,3500,0
|
|
20230720,171100,269728480,3500,3500,3500,3500,0
|
|
20230720,171000,269728480,3500,3500,3500,3500,0
|
|
20230720,170900,269728480,3500,3500,3500,3500,0
|
|
20230720,170800,269728480,3500,3500,3500,3500,0
|
|
20230720,170700,269728480,3500,3500,3500,3500,0
|
|
20230720,170600,269728480,3500,3500,3500,3500,0
|
|
20230720,170500,269728480,3500,3500,3500,3500,0
|
|
20230720,170400,269728480,3500,3500,3500,3500,0
|
|
20230720,170300,269728480,3500,3500,3500,3500,0
|
|
20230720,170200,269728480,3500,3500,3500,3500,0
|
|
20230720,170100,269728480,3500,3500,3500,3500,4543
|
|
20230720,170000,269728480,3500,3500,3500,3500,0
|
|
20230720,165900,269728480,3500,3500,3500,3500,0
|
|
20230720,165800,269728480,3500,3500,3500,3500,0
|
|
20230720,165700,269728480,3500,3500,3500,3500,0
|
|
20230720,165600,269728480,3500,3500,3500,3500,0
|
|
20230720,165500,269728480,3500,3500,3500,3500,0
|
|
20230720,165400,269728480,3500,3500,3500,3500,0
|
|
20230720,165300,269728480,3500,3500,3500,3500,0
|
|
20230720,165200,269728480,3500,3500,3500,3500,0
|
|
20230720,165100,269728480,3500,3500,3500,3500,0
|
|
20230720,165000,269728480,3500,3500,3500,3500,0
|
|
20230720,164900,269728480,3500,3500,3500,3500,0
|
|
20230720,164800,269728480,3500,3500,3500,3500,0
|
|
20230720,164700,269728480,3500,3500,3500,3500,0
|
|
20230720,164600,269728480,3500,3500,3500,3500,0
|
|
20230720,164500,269728480,3500,3500,3500,3500,0
|
|
20230720,164400,269728480,3500,3500,3500,3500,0
|
|
20230720,164300,269728480,3500,3500,3500,3500,0
|
|
20230720,164200,269728480,3500,3500,3500,3500,0
|
|
20230720,164100,269728480,3500,3500,3500,3500,0
|
|
20230720,164000,269728480,3500,3500,3500,3500,0
|
|
20230720,163900,269728480,3500,3500,3500,3500,0
|
|
20230720,163800,269728480,3500,3500,3500,3500,0
|
|
20230720,163700,269728480,3500,3500,3500,3500,0
|
|
20230720,163600,269728480,3500,3500,3500,3500,0
|
|
20230720,163500,269728480,3500,3500,3500,3500,0
|
|
20230720,163400,269728480,3500,3500,3500,3500,0
|
|
20230720,163300,269728480,3500,3500,3500,3500,0
|
|
20230720,163200,269728480,3500,3500,3500,3500,0
|
|
20230720,163100,269728480,3500,3500,3500,3500,4543
|
|
20230720,163000,269728480,3500,3500,3500,3500,0
|
|
20230720,162900,269728480,3500,3500,3500,3500,0
|
|
20230720,162800,269728480,3500,3500,3500,3500,0
|
|
20230720,162700,269728480,3500,3500,3500,3500,0
|
|
20230720,162600,269728480,3500,3500,3500,3500,0
|
|
20230720,162500,269728480,3500,3500,3500,3500,0
|
|
20230720,162400,269728480,3500,3500,3500,3500,0
|
|
20230720,162300,269728480,3500,3500,3500,3500,0
|
|
20230720,162200,269728480,3500,3500,3500,3500,0
|
|
20230720,162100,269728480,3500,3500,3500,3500,0
|
|
20230720,162000,269728480,3500,3500,3500,3500,0
|
|
20230720,161900,269728480,3500,3500,3500,3500,0
|
|
20230720,161800,269728480,3500,3500,3500,3500,0
|
|
20230720,161700,269728480,3500,3500,3500,3500,0
|
|
20230720,161600,269728480,3500,3500,3500,3500,0
|
|
20230720,161500,269728480,3500,3500,3500,3500,0
|
|
20230720,161400,269728480,3500,3500,3500,3500,0
|
|
20230720,161300,269728480,3500,3500,3500,3500,0
|
|
20230720,161200,269728480,3500,3500,3500,3500,0
|
|
20230720,161100,269728480,3500,3500,3500,3500,0
|
|
20230720,161000,269728480,3500,3500,3500,3500,0
|
|
20230720,160900,269728480,3500,3500,3500,3500,0
|
|
20230720,160800,269728480,3500,3500,3500,3500,0
|
|
20230720,160700,269728480,3500,3500,3500,3500,0
|
|
20230720,160600,269728480,3500,3500,3500,3500,0
|
|
20230720,160500,269728480,3500,3500,3500,3500,0
|
|
20230720,160400,269728480,3500,3500,3500,3500,0
|
|
20230720,160300,269728480,3500,3500,3500,3500,0
|
|
20230720,160200,269728480,3500,3500,3500,3500,0
|
|
20230720,160100,269728480,3500,3500,3500,3500,4543
|
|
20230720,160000,269728480,3500,3500,3500,3500,0
|
|
20230720,155900,269728480,3500,3500,3500,3500,0
|
|
20230720,155800,269728480,3500,3500,3500,3500,0
|
|
20230720,155700,269728480,3500,3500,3500,3500,0
|
|
20230720,155600,269728480,3500,3500,3500,3500,0
|
|
20230720,155500,269728480,3500,3500,3500,3500,0
|
|
20230720,155400,269728480,3500,3500,3500,3500,0
|
|
20230720,155300,269728480,3500,3500,3500,3500,0
|
|
20230720,155200,269728480,3500,3500,3500,3500,0
|
|
20230720,155100,269728480,3500,3500,3500,3500,0
|
|
20230720,155000,269728480,3500,3500,3500,3500,0
|
|
20230720,154900,269728480,3500,3500,3500,3500,0
|
|
20230720,154800,269728480,3500,3500,3500,3500,0
|
|
20230720,154700,269728480,3500,3500,3500,3500,0
|
|
20230720,154600,269728480,3500,3500,3500,3500,0
|
|
20230720,154500,269728480,3500,3500,3500,3500,0
|
|
20230720,154400,269728480,3500,3500,3500,3500,0
|
|
20230720,154300,269728480,3500,3500,3500,3500,0
|
|
20230720,154200,269728480,3500,3500,3500,3500,0
|
|
20230720,154100,269728480,3500,3500,3500,3500,0
|
|
20230720,154000,269728480,3500,3500,3500,3500,0
|
|
20230720,153900,269728480,3500,3500,3500,3500,0
|
|
20230720,153800,269728480,3500,3500,3500,3500,0
|
|
20230720,153700,269728480,3500,3500,3500,3500,0
|
|
20230720,153600,269728480,3500,3500,3500,3500,0
|
|
20230720,153500,269728480,3500,3500,3500,3500,0
|
|
20230720,153400,269728480,3500,3500,3500,3500,0
|
|
20230720,153300,269728480,3500,3500,3500,3500,0
|
|
20230720,153200,269728480,3500,3500,3500,3500,0
|
|
20230720,153100,269728480,3500,3500,3500,3500,4543
|
|
20230720,153000,269728480,3500,3500,3500,3500,4543
|
|
20230720,152900,253827980,3525,3525,3525,3525,0
|
|
20230720,152800,253827980,3525,3525,3525,3525,0
|
|
20230720,152700,253827980,3525,3525,3525,3525,0
|
|
20230720,152600,253827980,3525,3525,3525,3525,0
|
|
20230720,152500,253827980,3525,3525,3525,3525,0
|
|
20230720,152400,253827980,3525,3525,3525,3525,0
|
|
20230720,152300,253827980,3525,3525,3525,3525,0
|
|
20230720,152200,253827980,3525,3525,3525,3525,0
|
|
20230720,152100,253827980,3525,3525,3525,3525,0
|
|
20230720,152000,253827980,3525,3525,3525,3525,0
|
|
20230720,151900,253827980,3525,3500,3525,3500,13
|
|
20230720,151800,253782455,3520,3515,3520,3500,3375
|
|
20230720,151700,241955690,3500,3510,3510,3500,269
|
|
20230720,151600,241011580,3515,3510,3515,3500,1429
|
|
20230720,151500,236010040,3515,3515,3515,3515,50
|
|
20230720,151400,235834290,3525,3525,3525,3525,3
|
|
20230720,151300,235823715,3525,3515,3530,3500,5572
|
|
20230720,151200,216303350,3525,3515,3525,3515,83
|
|
20230720,151100,216011575,3535,3535,3535,3535,0
|
|
20230720,151000,216011575,3535,3535,3535,3535,0
|
|
20230720,150900,216011575,3535,3525,3535,3500,698
|
|
20230720,150800,213562655,3530,3530,3530,3530,0
|
|
20230720,150700,213562655,3530,3530,3530,3530,0
|
|
20230720,150600,213562655,3530,3525,3530,3525,192
|
|
20230720,150500,212885640,3530,3530,3530,3530,5
|
|
20230720,150400,212867990,3500,3525,3525,3500,5852
|
|
20230720,150300,192348305,3530,3530,3530,3530,0
|
|
20230720,150200,192348305,3530,3530,3530,3530,10
|
|
20230720,150100,192313005,3530,3530,3530,3530,1
|
|
20230720,150000,192309475,3525,3525,3525,3525,0
|
|
20230720,145900,192309475,3525,3525,3525,3525,0
|
|
20230720,145800,192309475,3525,3525,3525,3525,0
|
|
20230720,145700,192309475,3525,3520,3525,3520,544
|
|
20230720,145600,190392005,3520,3525,3530,3520,396
|
|
20230720,145500,188995055,3525,3525,3525,3525,34
|
|
20230720,145400,188875205,3525,3525,3525,3525,0
|
|
20230720,145300,188875205,3525,3525,3525,3525,2
|
|
20230720,145200,188868155,3525,3520,3525,3520,239
|
|
20230720,145100,188026780,3520,3520,3520,3520,0
|
|
20230720,145000,188026780,3520,3520,3520,3520,43
|
|
20230720,144900,187875420,3520,3520,3520,3520,70
|
|
20230720,144800,187629020,3520,3515,3520,3515,624
|
|
20230720,144700,185435245,3515,3520,3520,3515,381
|
|
20230720,144600,184095745,3530,3530,3530,3530,2
|
|
20230720,144500,184088685,3530,3530,3530,3530,46
|
|
20230720,144400,183926305,3520,3520,3520,3520,100
|
|
20230720,144300,183574305,3520,3520,3520,3520,0
|
|
20230720,144200,183574305,3520,3520,3520,3520,0
|
|
20230720,144100,183574305,3520,3535,3535,3520,58
|
|
20230720,144000,183370055,3535,3535,3535,3535,50
|
|
20230720,143900,183193305,3535,3535,3535,3535,284
|
|
20230720,143800,182189365,3515,3515,3515,3515,101
|
|
20230720,143700,181834350,3515,3515,3515,3515,0
|
|
20230720,143600,181834350,3515,3515,3515,3515,0
|
|
20230720,143500,181834350,3515,3515,3515,3515,0
|
|
20230720,143400,181834350,3515,3515,3515,3515,0
|
|
20230720,143300,181834350,3515,3515,3515,3515,0
|
|
20230720,143200,181834350,3515,3520,3520,3515,10
|
|
20230720,143100,181799195,3515,3515,3515,3515,107
|
|
20230720,143000,181423090,3540,3540,3540,3540,1
|
|
20230720,142900,181419550,3515,3515,3515,3515,489
|
|
20230720,142800,179700715,3515,3530,3530,3515,977
|
|
20230720,142700,176266520,3530,3530,3530,3530,0
|
|
20230720,142600,176266520,3530,3530,3530,3530,0
|
|
20230720,142500,176266520,3530,3530,3530,3530,30
|
|
20230720,142400,176160620,3540,3540,3540,3540,0
|
|
20230720,142300,176160620,3540,3540,3540,3540,0
|
|
20230720,142200,176160620,3540,3540,3540,3540,0
|
|
20230720,142100,176160620,3540,3540,3540,3540,0
|
|
20230720,142000,176160620,3540,3520,3540,3520,82
|
|
20230720,141900,175871960,3520,3525,3545,3520,821
|
|
20230720,141800,172979765,3545,3525,3545,3525,16
|
|
20230720,141700,172923345,3545,3525,3545,3525,859
|
|
20230720,141600,169895290,3520,3535,3535,3520,1638
|
|
20230720,141500,164120260,3550,3550,3550,3550,0
|
|
20230720,141400,164120260,3550,3550,3550,3550,0
|
|
20230720,141300,164120260,3550,3550,3550,3550,0
|
|
20230720,141200,164120260,3550,3550,3550,3550,1
|
|
20230720,141100,164116710,3550,3550,3550,3550,1
|
|
20230720,141000,164113160,3550,3550,3550,3550,0
|
|
20230720,140900,164113160,3550,3530,3550,3530,168
|
|
20230720,140800,163517360,3530,3545,3545,3530,576
|
|
20230720,140700,161484065,3545,3545,3545,3545,0
|
|
20230720,140600,161484065,3545,3545,3545,3545,2
|
|
20230720,140500,161476975,3545,3545,3545,3545,0
|
|
20230720,140400,161476975,3545,3545,3545,3545,381
|
|
20230720,140300,160126330,3540,3540,3540,3540,0
|
|
20230720,140200,160126330,3540,3540,3540,3540,0
|
|
20230720,140100,160126330,3540,3540,3540,3540,51
|
|
20230720,140000,159945790,3540,3540,3540,3540,6
|
|
20230720,135900,159924550,3550,3550,3550,3550,1
|
|
20230720,135800,159921000,3550,3525,3550,3520,1600
|
|
20230720,135700,154285030,3530,3540,3540,3530,542
|
|
20230720,135600,152371760,3530,3535,3535,3530,51
|
|
20230720,135500,152191505,3530,3535,3535,3530,91
|
|
20230720,135400,151870270,3535,3535,3535,3535,0
|
|
20230720,135300,151870270,3535,3535,3535,3535,0
|
|
20230720,135200,151870270,3535,3535,3535,3535,21
|
|
20230720,135100,151796035,3545,3545,3545,3545,76
|
|
20230720,135000,151526615,3550,3550,3550,3525,2073
|
|
20230720,134900,144203920,3555,3555,3555,3555,1
|
|
20230720,134800,144200365,3555,3555,3555,3555,0
|
|
20230720,134700,144200365,3555,3555,3555,3555,0
|
|
20230720,134600,144200365,3555,3555,3555,3555,0
|
|
20230720,134500,144200365,3555,3555,3555,3555,3
|
|
20230720,134400,144189700,3555,3555,3555,3555,0
|
|
20230720,134300,144189700,3555,3555,3555,3555,0
|
|
20230720,134200,144189700,3555,3555,3555,3555,0
|
|
20230720,134100,144189700,3555,3555,3555,3555,0
|
|
20230720,134000,144189700,3555,3555,3555,3555,0
|
|
20230720,133900,144189700,3555,3555,3555,3555,101
|
|
20230720,133800,143830645,3545,3545,3545,3545,0
|
|
20230720,133700,143830645,3545,3545,3545,3545,0
|
|
20230720,133600,143830645,3545,3555,3555,3545,150
|
|
20230720,133500,143297815,3555,3555,3555,3555,0
|
|
20230720,133400,143297815,3555,3555,3555,3555,0
|
|
20230720,133300,143297815,3555,3555,3555,3555,0
|
|
20230720,133200,143297815,3555,3555,3555,3555,0
|
|
20230720,133100,143297815,3555,3555,3555,3555,1
|
|
20230720,133000,143294260,3555,3555,3555,3555,6
|
|
20230720,132900,143272930,3550,3555,3555,3550,26
|
|
20230720,132800,143180625,3555,3555,3555,3555,4
|
|
20230720,132700,143166405,3555,3555,3555,3555,0
|
|
20230720,132600,143166405,3555,3555,3555,3555,0
|
|
20230720,132500,143166405,3555,3555,3555,3555,0
|
|
20230720,132400,143166405,3555,3555,3555,3555,0
|
|
20230720,132300,143166405,3555,3555,3555,3555,0
|
|
20230720,132200,143166405,3555,3555,3555,3555,0
|
|
20230720,132100,143166405,3555,3555,3555,3555,0
|
|
20230720,132000,143166405,3555,3555,3555,3555,0
|
|
20230720,131900,143166405,3555,3555,3555,3555,0
|
|
20230720,131800,143166405,3555,3555,3555,3555,0
|
|
20230720,131700,143166405,3555,3555,3555,3555,0
|
|
20230720,131600,143166405,3555,3555,3555,3555,30
|
|
20230720,131500,143059755,3555,3555,3555,3555,10
|
|
20230720,131400,143024205,3555,3555,3555,3555,0
|
|
20230720,131300,143024205,3555,3555,3555,3555,0
|
|
20230720,131200,143024205,3555,3555,3555,3555,60
|
|
20230720,131100,142810905,3565,3565,3565,3565,10
|
|
20230720,131000,142775255,3565,3565,3565,3565,0
|
|
20230720,130900,142775255,3565,3565,3565,3565,0
|
|
20230720,130800,142775255,3565,3565,3565,3565,1
|
|
20230720,130700,142771690,3565,3565,3565,3565,10
|
|
20230720,130600,142736040,3565,3565,3565,3565,0
|
|
20230720,130500,142736040,3565,3565,3565,3565,28
|
|
20230720,130400,142636220,3565,3565,3565,3565,1
|
|
20230720,130300,142632655,3565,3565,3565,3565,1
|
|
20230720,130200,142629090,3565,3565,3565,3565,1
|
|
20230720,130100,142625525,3530,3530,3530,3530,0
|
|
20230720,130000,142625525,3530,3530,3530,3530,0
|
|
20230720,125900,142625525,3530,3550,3550,3530,1500
|
|
20230720,125800,137321550,3560,3560,3560,3560,10
|
|
20230720,125700,137285950,3565,3565,3565,3565,1
|
|
20230720,125600,137282385,3565,3565,3565,3565,0
|
|
20230720,125500,137282385,3565,3565,3565,3565,0
|
|
20230720,125400,137282385,3565,3565,3565,3565,0
|
|
20230720,125300,137282385,3565,3565,3565,3565,0
|
|
20230720,125200,137282385,3565,3565,3565,3565,0
|
|
20230720,125100,137282385,3565,3565,3565,3565,0
|
|
20230720,125000,137282385,3565,3545,3565,3535,502
|
|
20230720,124900,135506585,3560,3560,3560,3560,0
|
|
20230720,124800,135506585,3560,3560,3560,3560,30
|
|
20230720,124700,135399785,3565,3565,3565,3565,0
|
|
20230720,124600,135399785,3565,3565,3565,3565,0
|
|
20230720,124500,135399785,3565,3565,3565,3565,0
|
|
20230720,124400,135399785,3565,3565,3565,3565,500
|
|
20230720,124300,133617285,3565,3565,3565,3565,0
|
|
20230720,124200,133617285,3565,3565,3565,3565,411
|
|
20230720,124100,132152070,3565,3565,3565,3565,0
|
|
20230720,124000,132152070,3565,3565,3565,3565,0
|
|
20230720,123900,132152070,3565,3565,3565,3565,0
|
|
20230720,123800,132152070,3565,3565,3565,3565,1
|
|
20230720,123700,132148505,3535,3535,3535,3535,0
|
|
20230720,123600,132148505,3535,3535,3535,3535,0
|
|
20230720,123500,132148505,3535,3535,3535,3535,0
|
|
20230720,123400,132148505,3535,3535,3535,3535,0
|
|
20230720,123300,132148505,3535,3535,3535,3535,0
|
|
20230720,123200,132148505,3535,3545,3545,3530,2204
|
|
20230720,123100,124364405,3570,3570,3570,3570,1
|
|
20230720,123000,124360835,3570,3570,3570,3570,0
|
|
20230720,122900,124360835,3570,3570,3570,3570,0
|
|
20230720,122800,124360835,3570,3570,3570,3570,0
|
|
20230720,122700,124360835,3570,3570,3570,3570,1
|
|
20230720,122600,124357265,3570,3570,3570,3570,1
|
|
20230720,122500,124353695,3570,3570,3570,3570,5
|
|
20230720,122400,124335845,3570,3570,3570,3570,22
|
|
20230720,122300,124257305,3570,3570,3570,3570,0
|
|
20230720,122200,124257305,3570,3545,3570,3545,2
|
|
20230720,122100,124250190,3535,3540,3540,3535,110
|
|
20230720,122000,123860975,3570,3570,3570,3570,0
|
|
20230720,121900,123860975,3570,3570,3570,3570,0
|
|
20230720,121800,123860975,3570,3570,3570,3570,99
|
|
20230720,121700,123507545,3570,3570,3570,3570,34
|
|
20230720,121600,123386165,3570,3570,3570,3570,4
|
|
20230720,121500,123371885,3570,3570,3570,3570,4
|
|
20230720,121400,123357605,3570,3570,3570,3570,109
|
|
20230720,121300,122968475,3570,3570,3570,3570,0
|
|
20230720,121200,122968475,3570,3570,3570,3570,0
|
|
20230720,121100,122968475,3570,3570,3570,3570,0
|
|
20230720,121000,122968475,3570,3570,3570,3570,0
|
|
20230720,120900,122968475,3570,3570,3570,3570,0
|
|
20230720,120800,122968475,3570,3570,3570,3570,0
|
|
20230720,120700,122968475,3570,3570,3570,3570,30
|
|
20230720,120600,122861375,3570,3560,3570,3560,2
|
|
20230720,120500,122854245,3560,3560,3560,3560,0
|
|
20230720,120400,122854245,3560,3560,3560,3560,0
|
|
20230720,120300,122854245,3560,3560,3560,3560,0
|
|
20230720,120200,122854245,3560,3560,3560,3560,0
|
|
20230720,120100,122854245,3560,3560,3560,3560,0
|
|
20230720,120000,122854245,3560,3560,3560,3560,0
|
|
20230720,115900,122854245,3560,3560,3560,3560,0
|
|
20230720,115800,122854245,3560,3560,3560,3560,0
|
|
20230720,115700,122854245,3560,3560,3560,3560,0
|
|
20230720,115600,122854245,3560,3560,3560,3560,0
|
|
20230720,115500,122854245,3560,3560,3560,3560,1
|
|
20230720,115400,122850685,3560,3560,3560,3560,39
|
|
20230720,115300,122711845,3530,3550,3550,3530,835
|
|
20230720,115200,119759920,3555,3555,3555,3555,51
|
|
20230720,115100,119578615,3560,3560,3560,3555,277
|
|
20230720,115000,118592540,3570,3570,3570,3570,0
|
|
20230720,114900,118592540,3570,3550,3570,3550,170
|
|
20230720,114800,117989020,3585,3585,3585,3585,0
|
|
20230720,114700,117989020,3585,3540,3585,3540,6
|
|
20230720,114600,117967615,3500,3570,3570,3500,5502
|
|
20230720,114500,98604470,3590,3590,3590,3590,0
|
|
20230720,114400,98604470,3590,3590,3590,3590,0
|
|
20230720,114300,98604470,3590,3590,3590,3590,0
|
|
20230720,114200,98604470,3590,3590,3590,3590,0
|
|
20230720,114100,98604470,3590,3590,3590,3590,1
|
|
20230720,114000,98600880,3565,3570,3570,3565,39
|
|
20230720,113900,98461825,3565,3565,3565,3565,0
|
|
20230720,113800,98461825,3565,3570,3575,3565,127
|
|
20230720,113700,98008430,3575,3580,3580,3575,398
|
|
20230720,113600,96585370,3580,3580,3580,3580,0
|
|
20230720,113500,96585370,3580,3580,3580,3580,67
|
|
20230720,113400,96345510,3580,3580,3580,3580,0
|
|
20230720,113300,96345510,3580,3580,3580,3580,0
|
|
20230720,113200,96345510,3580,3580,3580,3580,0
|
|
20230720,113100,96345510,3580,3580,3580,3580,0
|
|
20230720,113000,96345510,3580,3585,3585,3580,200
|
|
20230720,112900,95628880,3600,3600,3600,3600,0
|
|
20230720,112800,95628880,3600,3600,3600,3600,0
|
|
20230720,112700,95628880,3600,3600,3600,3600,0
|
|
20230720,112600,95628880,3600,3600,3600,3600,0
|
|
20230720,112500,95628880,3600,3600,3600,3600,11
|
|
20230720,112400,95589280,3600,3600,3600,3600,0
|
|
20230720,112300,95589280,3600,3600,3600,3600,0
|
|
20230720,112200,95589280,3600,3600,3600,3600,0
|
|
20230720,112100,95589280,3600,3600,3600,3600,50
|
|
20230720,112000,95409280,3600,3600,3600,3600,0
|
|
20230720,111900,95409280,3600,3600,3600,3600,0
|
|
20230720,111800,95409280,3600,3600,3600,3600,50
|
|
20230720,111700,95229280,3605,3605,3605,3605,0
|
|
20230720,111600,95229280,3605,3605,3605,3605,0
|
|
20230720,111500,95229280,3605,3605,3605,3605,0
|
|
20230720,111400,95229280,3605,3605,3605,3605,0
|
|
20230720,111300,95229280,3605,3605,3605,3605,100
|
|
20230720,111200,94868780,3605,3605,3605,3605,0
|
|
20230720,111100,94868780,3605,3605,3605,3605,1
|
|
20230720,111000,94865175,3590,3590,3590,3590,0
|
|
20230720,110900,94865175,3590,3590,3590,3590,0
|
|
20230720,110800,94865175,3590,3590,3590,3590,0
|
|
20230720,110700,94865175,3590,3590,3590,3590,0
|
|
20230720,110600,94865175,3590,3590,3590,3590,1
|
|
20230720,110500,94861585,3605,3600,3605,3600,197
|
|
20230720,110400,94152380,3585,3585,3585,3585,0
|
|
20230720,110300,94152380,3585,3585,3585,3585,0
|
|
20230720,110200,94152380,3585,3585,3585,3585,31
|
|
20230720,110100,94041245,3585,3585,3585,3585,270
|
|
20230720,110000,93073295,3580,3580,3580,3580,0
|
|
20230720,105900,93073295,3580,3580,3580,3580,0
|
|
20230720,105800,93073295,3580,3580,3580,3580,251
|
|
20230720,105700,92174715,3580,3580,3580,3580,100
|
|
20230720,105600,91816715,3590,3590,3590,3590,17
|
|
20230720,105500,91755685,3600,3600,3600,3600,50
|
|
20230720,105400,91575685,3600,3600,3600,3600,0
|
|
20230720,105300,91575685,3600,3600,3600,3600,0
|
|
20230720,105200,91575685,3600,3600,3600,3600,0
|
|
20230720,105100,91575685,3600,3600,3600,3600,10
|
|
20230720,105000,91539685,3600,3600,3600,3600,65
|
|
20230720,104900,91305685,3600,3600,3600,3600,0
|
|
20230720,104800,91305685,3600,3600,3600,3600,0
|
|
20230720,104700,91305685,3600,3600,3600,3600,0
|
|
20230720,104600,91305685,3600,3600,3600,3600,100
|
|
20230720,104500,90945685,3600,3600,3600,3600,0
|
|
20230720,104400,90945685,3600,3600,3600,3600,0
|
|
20230720,104300,90945685,3600,3600,3600,3600,111
|
|
20230720,104200,90546085,3600,3595,3600,3595,19
|
|
20230720,104100,90477730,3595,3595,3595,3595,2
|
|
20230720,104000,90470540,3595,3595,3595,3595,0
|
|
20230720,103900,90470540,3595,3595,3595,3595,0
|
|
20230720,103800,90470540,3595,3595,3595,3595,0
|
|
20230720,103700,90470540,3595,3595,3595,3595,180
|
|
20230720,103600,89823440,3595,3595,3595,3595,0
|
|
20230720,103500,89823440,3595,3595,3595,3595,0
|
|
20230720,103400,89823440,3595,3595,3595,3595,0
|
|
20230720,103300,89823440,3595,3595,3595,3570,728
|
|
20230720,103200,87206380,3580,3580,3580,3580,96
|
|
20230720,103100,86862700,3580,3580,3580,3580,0
|
|
20230720,103000,86862700,3580,3580,3580,3580,50
|
|
20230720,102900,86683700,3580,3580,3580,3580,1
|
|
20230720,102800,86680120,3580,3580,3580,3580,0
|
|
20230720,102700,86680120,3580,3575,3580,3575,18
|
|
20230720,102600,86615765,3570,3570,3570,3570,0
|
|
20230720,102500,86615765,3570,3570,3570,3570,0
|
|
20230720,102400,86615765,3570,3570,3570,3570,0
|
|
20230720,102300,86615765,3570,3570,3570,3570,0
|
|
20230720,102200,86615765,3570,3550,3570,3550,63
|
|
20230720,102100,86391155,3580,3580,3580,3580,0
|
|
20230720,102000,86391155,3580,3580,3580,3580,0
|
|
20230720,101900,86391155,3580,3580,3580,3580,0
|
|
20230720,101800,86391155,3580,3580,3580,3580,3
|
|
20230720,101700,86380415,3580,3580,3580,3580,0
|
|
20230720,101600,86380415,3580,3580,3580,3580,0
|
|
20230720,101500,86380415,3580,3580,3580,3580,0
|
|
20230720,101400,86380415,3580,3565,3580,3550,304
|
|
20230720,101300,85292185,3590,3590,3590,3590,0
|
|
20230720,101200,85292185,3590,3575,3590,3575,193
|
|
20230720,101100,84600500,3575,3575,3575,3575,5
|
|
20230720,101000,84582625,3540,3540,3540,3540,0
|
|
20230720,100900,84582625,3540,3550,3550,3540,50
|
|
20230720,100800,84405245,3585,3585,3585,3585,0
|
|
20230720,100700,84405245,3585,3585,3585,3585,0
|
|
20230720,100600,84405245,3585,3585,3585,3585,0
|
|
20230720,100500,84405245,3585,3585,3585,3585,0
|
|
20230720,100400,84405245,3585,3585,3585,3585,6
|
|
20230720,100300,84383735,3590,3590,3590,3590,0
|
|
20230720,100200,84383735,3590,3590,3590,3590,0
|
|
20230720,100100,84383735,3590,3590,3590,3590,0
|
|
20230720,100000,84383735,3590,3590,3590,3590,0
|
|
20230720,095900,84383735,3590,3590,3590,3590,0
|
|
20230720,095800,84383735,3590,3590,3590,3590,0
|
|
20230720,095700,84383735,3590,3590,3590,3590,0
|
|
20230720,095600,84383735,3590,3590,3590,3590,0
|
|
20230720,095500,84383735,3590,3575,3590,3575,89
|
|
20230720,095400,84065065,3570,3555,3570,3555,61
|
|
20230720,095300,83847575,3555,3550,3555,3550,26
|
|
20230720,095200,83755150,3535,3550,3550,3535,121
|
|
20230720,095100,83326960,3540,3550,3550,3540,606
|
|
20230720,095000,81181710,3530,3530,3530,3530,0
|
|
20230720,094900,81181710,3530,3530,3530,3530,0
|
|
20230720,094800,81181710,3530,3530,3530,3530,17
|
|
20230720,094700,81121700,3530,3530,3530,3530,0
|
|
20230720,094600,81121700,3530,3530,3530,3530,0
|
|
20230720,094500,81121700,3530,3550,3550,3530,1299
|
|
20230720,094400,76522020,3550,3555,3555,3550,655
|
|
20230720,094300,74194790,3555,3555,3555,3555,127
|
|
20230720,094200,73743305,3560,3560,3560,3560,3
|
|
20230720,094100,73732625,3560,3560,3560,3560,0
|
|
20230720,094000,73732625,3560,3560,3560,3560,0
|
|
20230720,093900,73732625,3560,3555,3560,3555,301
|
|
20230720,093800,72661130,3560,3565,3565,3560,74
|
|
20230720,093700,72397685,3565,3565,3565,3565,5
|
|
20230720,093600,72379860,3565,3565,3565,3560,16
|
|
20230720,093500,72322825,3565,3555,3565,3555,36
|
|
20230720,093400,72194745,3555,3555,3555,3555,4
|
|
20230720,093300,72180525,3560,3560,3560,3560,0
|
|
20230720,093200,72180525,3560,3560,3560,3560,0
|
|
20230720,093100,72180525,3560,3560,3560,3560,0
|
|
20230720,093000,72180525,3560,3560,3560,3560,0
|
|
20230720,092900,72180525,3560,3560,3560,3560,0
|
|
20230720,092800,72180525,3560,3560,3560,3560,1
|
|
20230720,092700,72176965,3535,3550,3550,3535,100
|
|
20230720,092600,71822965,3550,3550,3550,3550,1
|
|
20230720,092500,71819415,3550,3550,3550,3550,0
|
|
20230720,092400,71819415,3550,3570,3570,3550,8
|
|
20230720,092300,71790975,3560,3560,3560,3560,0
|
|
20230720,092200,71790975,3560,3560,3560,3560,0
|
|
20230720,092100,71790975,3560,3560,3560,3560,0
|
|
20230720,092000,71790975,3560,3560,3560,3560,31
|
|
20230720,091900,71680615,3555,3550,3555,3550,607
|
|
20230720,091800,69523265,3550,3550,3550,3550,1
|
|
20230720,091700,69519715,3525,3530,3530,3525,2168
|
|
20230720,091600,61877510,3525,3525,3525,3525,10
|
|
20230720,091500,61842260,3525,3535,3535,3525,375
|
|
20230720,091400,60518095,3550,3545,3550,3545,70
|
|
20230720,091300,60269690,3560,3560,3560,3560,0
|
|
20230720,091200,60269690,3560,3560,3560,3560,1
|
|
20230720,091100,60266130,3525,3515,3570,3515,4518
|
|
20230720,091000,44218130,3505,3505,3520,3505,158
|
|
20230720,090900,43662840,3525,3525,3525,3525,1
|
|
20230720,090800,43659315,3505,3545,3555,3500,6296
|
|
20230720,090700,21594540,3560,3560,3560,3560,2
|
|
20230720,090600,21587420,3525,3525,3525,3520,710
|
|
20230720,090500,19085720,3525,3535,3535,3525,120
|
|
20230720,090400,18662430,3530,3550,3550,3530,1000
|
|
20230720,090300,15126840,3530,3570,3570,3530,1969
|
|
20230720,090200,8161725,3575,3575,3575,3575,123
|
|
20230720,090100,7722000,3600,3600,3600,3600,0
|
|
20230720,090000,7722000,3600,3575,3600,3570,2160
|