605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190200,170766245,3375,3375,3375,3375,7746
|
|
20230710,190100,170766245,3375,3375,3375,3375,0
|
|
20230710,190000,170766245,3375,3375,3375,3375,0
|
|
20230710,185900,170766245,3375,3375,3375,3375,0
|
|
20230710,185800,170766245,3375,3375,3375,3375,0
|
|
20230710,185700,170766245,3375,3375,3375,3375,0
|
|
20230710,185600,170766245,3375,3375,3375,3375,0
|
|
20230710,185500,170766245,3375,3375,3375,3375,0
|
|
20230710,185400,170766245,3375,3375,3375,3375,0
|
|
20230710,185300,170766245,3375,3375,3375,3375,0
|
|
20230710,185200,170766245,3375,3375,3375,3375,0
|
|
20230710,185100,170766245,3375,3375,3375,3375,0
|
|
20230710,185000,170766245,3375,3375,3375,3375,0
|
|
20230710,184900,170766245,3375,3375,3375,3375,0
|
|
20230710,184800,170766245,3375,3375,3375,3375,0
|
|
20230710,184700,170766245,3375,3375,3375,3375,0
|
|
20230710,184600,170766245,3375,3375,3375,3375,0
|
|
20230710,184500,170766245,3375,3375,3375,3375,0
|
|
20230710,184400,170766245,3375,3375,3375,3375,0
|
|
20230710,184300,170766245,3375,3375,3375,3375,0
|
|
20230710,184200,170766245,3375,3375,3375,3375,0
|
|
20230710,184100,170766245,3375,3375,3375,3375,0
|
|
20230710,184000,170766245,3375,3375,3375,3375,0
|
|
20230710,183900,170766245,3375,3375,3375,3375,0
|
|
20230710,183800,170766245,3375,3375,3375,3375,0
|
|
20230710,183700,170766245,3375,3375,3375,3375,0
|
|
20230710,183600,170766245,3375,3375,3375,3375,0
|
|
20230710,183500,170766245,3375,3375,3375,3375,0
|
|
20230710,183400,170766245,3375,3375,3375,3375,0
|
|
20230710,183300,170766245,3375,3375,3375,3375,0
|
|
20230710,183200,170766245,3375,3375,3375,3375,7746
|
|
20230710,183100,170766245,3375,3375,3375,3375,0
|
|
20230710,183000,170766245,3375,3375,3375,3375,0
|
|
20230710,182900,170766245,3375,3375,3375,3375,0
|
|
20230710,182800,170766245,3375,3375,3375,3375,0
|
|
20230710,182700,170766245,3375,3375,3375,3375,0
|
|
20230710,182600,170766245,3375,3375,3375,3375,0
|
|
20230710,182500,170766245,3375,3375,3375,3375,0
|
|
20230710,182400,170766245,3375,3375,3375,3375,0
|
|
20230710,182300,170766245,3375,3375,3375,3375,0
|
|
20230710,182200,170766245,3375,3375,3375,3375,0
|
|
20230710,182100,170766245,3375,3375,3375,3375,0
|
|
20230710,182000,170766245,3375,3375,3375,3375,0
|
|
20230710,181900,170766245,3375,3375,3375,3375,0
|
|
20230710,181800,170766245,3375,3375,3375,3375,0
|
|
20230710,181700,170766245,3375,3375,3375,3375,0
|
|
20230710,181600,170766245,3375,3375,3375,3375,0
|
|
20230710,181500,170766245,3375,3375,3375,3375,0
|
|
20230710,181400,170766245,3375,3375,3375,3375,0
|
|
20230710,181300,170766245,3375,3375,3375,3375,0
|
|
20230710,181200,170766245,3375,3375,3375,3375,0
|
|
20230710,181100,170766245,3375,3375,3375,3375,0
|
|
20230710,181000,170766245,3375,3375,3375,3375,0
|
|
20230710,180900,170766245,3375,3375,3375,3375,0
|
|
20230710,180800,170766245,3375,3375,3375,3375,0
|
|
20230710,180700,170766245,3375,3375,3375,3375,0
|
|
20230710,180600,170766245,3375,3375,3375,3375,0
|
|
20230710,180500,170766245,3375,3375,3375,3375,0
|
|
20230710,180400,170766245,3375,3375,3375,3375,0
|
|
20230710,180300,170766245,3375,3375,3375,3375,0
|
|
20230710,180200,170766245,3375,3375,3375,3375,7746
|
|
20230710,180100,170766245,3375,3375,3375,3375,0
|
|
20230710,180000,170766245,3375,3375,3375,3375,0
|
|
20230710,175900,170766245,3375,3375,3375,3375,0
|
|
20230710,175800,170766245,3375,3375,3375,3375,0
|
|
20230710,175700,170766245,3375,3375,3375,3375,0
|
|
20230710,175600,170766245,3375,3375,3375,3375,0
|
|
20230710,175500,170766245,3375,3375,3375,3375,0
|
|
20230710,175400,170766245,3375,3375,3375,3375,0
|
|
20230710,175300,170766245,3375,3375,3375,3375,0
|
|
20230710,175200,170766245,3375,3375,3375,3375,0
|
|
20230710,175100,170766245,3375,3375,3375,3375,0
|
|
20230710,175000,170766245,3375,3375,3375,3375,0
|
|
20230710,174900,170766245,3375,3375,3375,3375,0
|
|
20230710,174800,170766245,3375,3375,3375,3375,0
|
|
20230710,174700,170766245,3375,3375,3375,3375,0
|
|
20230710,174600,170766245,3375,3375,3375,3375,0
|
|
20230710,174500,170766245,3375,3375,3375,3375,0
|
|
20230710,174400,170766245,3375,3375,3375,3375,0
|
|
20230710,174300,170766245,3375,3375,3375,3375,0
|
|
20230710,174200,170766245,3375,3375,3375,3375,0
|
|
20230710,174100,170766245,3375,3375,3375,3375,0
|
|
20230710,174000,170766245,3375,3375,3375,3375,0
|
|
20230710,173900,170766245,3375,3375,3375,3375,0
|
|
20230710,173800,170766245,3375,3375,3375,3375,0
|
|
20230710,173700,170766245,3375,3375,3375,3375,0
|
|
20230710,173600,170766245,3375,3375,3375,3375,0
|
|
20230710,173500,170766245,3375,3375,3375,3375,0
|
|
20230710,173400,170766245,3375,3375,3375,3375,0
|
|
20230710,173300,170766245,3375,3375,3375,3375,0
|
|
20230710,173200,170766245,3375,3375,3375,3375,7746
|
|
20230710,173100,170766245,3375,3375,3375,3375,0
|
|
20230710,173000,170766245,3375,3375,3375,3375,0
|
|
20230710,172900,170766245,3375,3375,3375,3375,0
|
|
20230710,172800,170766245,3375,3375,3375,3375,0
|
|
20230710,172700,170766245,3375,3375,3375,3375,0
|
|
20230710,172600,170766245,3375,3375,3375,3375,0
|
|
20230710,172500,170766245,3375,3375,3375,3375,0
|
|
20230710,172400,170766245,3375,3375,3375,3375,0
|
|
20230710,172300,170766245,3375,3375,3375,3375,0
|
|
20230710,172200,170766245,3375,3375,3375,3375,0
|
|
20230710,172100,170766245,3375,3375,3375,3375,0
|
|
20230710,172000,170766245,3375,3375,3375,3375,0
|
|
20230710,171900,170766245,3375,3375,3375,3375,0
|
|
20230710,171800,170766245,3375,3375,3375,3375,0
|
|
20230710,171700,170766245,3375,3375,3375,3375,0
|
|
20230710,171600,170766245,3375,3375,3375,3375,0
|
|
20230710,171500,170766245,3375,3375,3375,3375,0
|
|
20230710,171400,170766245,3375,3375,3375,3375,0
|
|
20230710,171300,170766245,3375,3375,3375,3375,0
|
|
20230710,171200,170766245,3375,3375,3375,3375,0
|
|
20230710,171100,170766245,3375,3375,3375,3375,0
|
|
20230710,171000,170766245,3375,3375,3375,3375,0
|
|
20230710,170900,170766245,3375,3375,3375,3375,0
|
|
20230710,170800,170766245,3375,3375,3375,3375,0
|
|
20230710,170700,170766245,3375,3375,3375,3375,0
|
|
20230710,170600,170766245,3375,3375,3375,3375,0
|
|
20230710,170500,170766245,3375,3375,3375,3375,0
|
|
20230710,170400,170766245,3375,3375,3375,3375,0
|
|
20230710,170300,170766245,3375,3375,3375,3375,0
|
|
20230710,170200,170766245,3375,3375,3375,3375,7746
|
|
20230710,170100,170766245,3375,3375,3375,3375,0
|
|
20230710,170000,170766245,3375,3375,3375,3375,0
|
|
20230710,165900,170766245,3375,3375,3375,3375,0
|
|
20230710,165800,170766245,3375,3375,3375,3375,0
|
|
20230710,165700,170766245,3375,3375,3375,3375,0
|
|
20230710,165600,170766245,3375,3375,3375,3375,0
|
|
20230710,165500,170766245,3375,3375,3375,3375,0
|
|
20230710,165400,170766245,3375,3375,3375,3375,0
|
|
20230710,165300,170766245,3375,3375,3375,3375,0
|
|
20230710,165200,170766245,3375,3375,3375,3375,0
|
|
20230710,165100,170766245,3375,3375,3375,3375,0
|
|
20230710,165000,170766245,3375,3375,3375,3375,0
|
|
20230710,164900,170766245,3375,3375,3375,3375,0
|
|
20230710,164800,170766245,3375,3375,3375,3375,0
|
|
20230710,164700,170766245,3375,3375,3375,3375,0
|
|
20230710,164600,170766245,3375,3375,3375,3375,0
|
|
20230710,164500,170766245,3375,3375,3375,3375,0
|
|
20230710,164400,170766245,3375,3375,3375,3375,0
|
|
20230710,164300,170766245,3375,3375,3375,3375,0
|
|
20230710,164200,170766245,3375,3375,3375,3375,0
|
|
20230710,164100,170766245,3375,3375,3375,3375,0
|
|
20230710,164000,170766245,3375,3375,3375,3375,0
|
|
20230710,163900,170766245,3375,3375,3375,3375,0
|
|
20230710,163800,170766245,3375,3375,3375,3375,0
|
|
20230710,163700,170766245,3375,3375,3375,3375,0
|
|
20230710,163600,170766245,3375,3375,3375,3375,0
|
|
20230710,163500,170766245,3375,3375,3375,3375,0
|
|
20230710,163400,170766245,3375,3375,3375,3375,0
|
|
20230710,163300,170766245,3375,3375,3375,3375,0
|
|
20230710,163200,170766245,3375,3375,3375,3375,7746
|
|
20230710,163100,170766245,3375,3375,3375,3375,0
|
|
20230710,163000,170766245,3375,3375,3375,3375,0
|
|
20230710,162900,170766245,3375,3375,3375,3375,0
|
|
20230710,162800,170766245,3375,3375,3375,3375,0
|
|
20230710,162700,170766245,3375,3375,3375,3375,0
|
|
20230710,162600,170766245,3375,3375,3375,3375,0
|
|
20230710,162500,170766245,3375,3375,3375,3375,0
|
|
20230710,162400,170766245,3375,3375,3375,3375,0
|
|
20230710,162300,170766245,3375,3375,3375,3375,0
|
|
20230710,162200,170766245,3375,3375,3375,3375,0
|
|
20230710,162100,170766245,3375,3375,3375,3375,0
|
|
20230710,162000,170766245,3375,3375,3375,3375,0
|
|
20230710,161900,170766245,3375,3375,3375,3375,0
|
|
20230710,161800,170766245,3375,3375,3375,3375,0
|
|
20230710,161700,170766245,3375,3375,3375,3375,0
|
|
20230710,161600,170766245,3375,3375,3375,3375,0
|
|
20230710,161500,170766245,3375,3375,3375,3375,0
|
|
20230710,161400,170766245,3375,3375,3375,3375,0
|
|
20230710,161300,170766245,3375,3375,3375,3375,0
|
|
20230710,161200,170766245,3375,3375,3375,3375,0
|
|
20230710,161100,170766245,3375,3375,3375,3375,0
|
|
20230710,161000,170766245,3375,3375,3375,3375,0
|
|
20230710,160900,170766245,3375,3375,3375,3375,0
|
|
20230710,160800,170766245,3375,3375,3375,3375,0
|
|
20230710,160700,170766245,3375,3375,3375,3375,0
|
|
20230710,160600,170766245,3375,3375,3375,3375,0
|
|
20230710,160500,170766245,3375,3375,3375,3375,0
|
|
20230710,160400,170766245,3375,3375,3375,3375,0
|
|
20230710,160300,170766245,3375,3375,3375,3375,0
|
|
20230710,160200,170766245,3375,3375,3375,3375,7746
|
|
20230710,160100,170766245,3375,3375,3375,3375,0
|
|
20230710,160000,170766245,3375,3375,3375,3375,0
|
|
20230710,155900,170766245,3375,3375,3375,3375,0
|
|
20230710,155800,170766245,3375,3375,3375,3375,0
|
|
20230710,155700,170766245,3375,3375,3375,3375,0
|
|
20230710,155600,170766245,3375,3375,3375,3375,0
|
|
20230710,155500,170766245,3375,3375,3375,3375,0
|
|
20230710,155400,170766245,3375,3375,3375,3375,0
|
|
20230710,155300,170766245,3375,3375,3375,3375,0
|
|
20230710,155200,170766245,3375,3375,3375,3375,0
|
|
20230710,155100,170766245,3375,3375,3375,3375,0
|
|
20230710,155000,170766245,3375,3375,3375,3375,0
|
|
20230710,154900,170766245,3375,3375,3375,3375,0
|
|
20230710,154800,170766245,3375,3375,3375,3375,0
|
|
20230710,154700,170766245,3375,3375,3375,3375,0
|
|
20230710,154600,170766245,3375,3375,3375,3375,0
|
|
20230710,154500,170766245,3375,3375,3375,3375,0
|
|
20230710,154400,170766245,3375,3375,3375,3375,0
|
|
20230710,154300,170766245,3375,3375,3375,3375,0
|
|
20230710,154200,170766245,3375,3375,3375,3375,0
|
|
20230710,154100,170766245,3375,3375,3375,3375,0
|
|
20230710,154000,170766245,3375,3375,3375,3375,0
|
|
20230710,153900,170766245,3375,3375,3375,3375,0
|
|
20230710,153800,170766245,3375,3375,3375,3375,0
|
|
20230710,153700,170766245,3375,3375,3375,3375,0
|
|
20230710,153600,170766245,3375,3375,3375,3375,0
|
|
20230710,153500,170766245,3375,3375,3375,3375,0
|
|
20230710,153400,170766245,3375,3375,3375,3375,0
|
|
20230710,153300,170766245,3375,3375,3375,3375,0
|
|
20230710,153200,170766245,3375,3375,3375,3375,7746
|
|
20230710,153100,170766245,3375,3375,3375,3375,0
|
|
20230710,153000,170766245,3375,3375,3375,3375,7746
|
|
20230710,152900,144623495,3375,3375,3375,3375,0
|
|
20230710,152800,144623495,3375,3375,3375,3375,0
|
|
20230710,152700,144623495,3375,3375,3375,3375,0
|
|
20230710,152600,144623495,3375,3375,3375,3375,0
|
|
20230710,152500,144623495,3375,3375,3375,3375,0
|
|
20230710,152400,144623495,3375,3375,3375,3375,0
|
|
20230710,152300,144623495,3375,3375,3375,3375,0
|
|
20230710,152200,144623495,3375,3375,3375,3375,0
|
|
20230710,152100,144623495,3375,3375,3375,3375,0
|
|
20230710,152000,144623495,3375,3375,3375,3375,0
|
|
20230710,151900,144623495,3375,3375,3375,3375,833
|
|
20230710,151800,141812120,3375,3375,3375,3370,316
|
|
20230710,151700,140746910,3370,3370,3370,3370,12
|
|
20230710,151600,140706470,3370,3370,3370,3370,0
|
|
20230710,151500,140706470,3370,3370,3370,3370,100
|
|
20230710,151400,140369470,3375,3375,3375,3375,32
|
|
20230710,151300,140261470,3370,3370,3370,3370,100
|
|
20230710,151200,139924470,3375,3375,3375,3375,36
|
|
20230710,151100,139802970,3375,3370,3375,3370,202
|
|
20230710,151000,139122220,3375,3375,3375,3375,27
|
|
20230710,150900,139031095,3375,3375,3375,3375,2
|
|
20230710,150800,139024345,3375,3370,3375,3370,182
|
|
20230710,150700,138410100,3375,3375,3375,3375,4000
|
|
20230710,150600,124910100,3375,3375,3375,3375,0
|
|
20230710,150500,124910100,3375,3375,3375,3375,0
|
|
20230710,150400,124910100,3375,3375,3375,3375,0
|
|
20230710,150300,124910100,3375,3375,3375,3375,0
|
|
20230710,150200,124910100,3375,3375,3375,3375,0
|
|
20230710,150100,124910100,3375,3375,3375,3375,0
|
|
20230710,150000,124910100,3375,3375,3375,3375,74
|
|
20230710,145900,124660350,3380,3380,3380,3380,0
|
|
20230710,145800,124660350,3380,3380,3380,3380,0
|
|
20230710,145700,124660350,3380,3380,3380,3380,1613
|
|
20230710,145600,119208410,3375,3375,3375,3375,0
|
|
20230710,145500,119208410,3375,3375,3375,3375,0
|
|
20230710,145400,119208410,3375,3375,3375,3375,0
|
|
20230710,145300,119208410,3375,3375,3375,3375,0
|
|
20230710,145200,119208410,3375,3375,3375,3375,0
|
|
20230710,145100,119208410,3375,3375,3375,3375,357
|
|
20230710,145000,118003535,3375,3375,3375,3375,0
|
|
20230710,144900,118003535,3375,3375,3375,3375,0
|
|
20230710,144800,118003535,3375,3375,3375,3375,3
|
|
20230710,144700,117993410,3370,3370,3370,3370,10
|
|
20230710,144600,117959710,3370,3370,3370,3370,324
|
|
20230710,144500,116867830,3365,3365,3365,3365,511
|
|
20230710,144400,115148315,3370,3370,3370,3370,0
|
|
20230710,144300,115148315,3370,3370,3370,3370,0
|
|
20230710,144200,115148315,3370,3370,3370,3370,198
|
|
20230710,144100,114481055,3375,3375,3375,3375,0
|
|
20230710,144000,114481055,3375,3375,3375,3375,2
|
|
20230710,143900,114474305,3375,3375,3375,3375,0
|
|
20230710,143800,114474305,3375,3375,3375,3375,0
|
|
20230710,143700,114474305,3375,3375,3375,3375,0
|
|
20230710,143600,114474305,3375,3375,3375,3375,736
|
|
20230710,143500,111990305,3370,3370,3370,3370,0
|
|
20230710,143400,111990305,3370,3370,3370,3370,2
|
|
20230710,143300,111983565,3370,3370,3370,3370,0
|
|
20230710,143200,111983565,3370,3370,3370,3370,0
|
|
20230710,143100,111983565,3370,3370,3370,3370,4
|
|
20230710,143000,111970085,3370,3370,3370,3370,519
|
|
20230710,142900,110221055,3370,3370,3370,3370,523
|
|
20230710,142800,108458545,3370,3370,3370,3370,278
|
|
20230710,142700,107521685,3375,3375,3375,3375,187
|
|
20230710,142600,106890560,3375,3375,3375,3375,0
|
|
20230710,142500,106890560,3375,3375,3375,3375,0
|
|
20230710,142400,106890560,3375,3375,3375,3375,30
|
|
20230710,142300,106789310,3380,3380,3380,3380,0
|
|
20230710,142200,106789310,3380,3380,3380,3380,0
|
|
20230710,142100,106789310,3380,3380,3380,3380,0
|
|
20230710,142000,106789310,3380,3380,3380,3380,51
|
|
20230710,141900,106616930,3380,3380,3380,3380,0
|
|
20230710,141800,106616930,3380,3380,3380,3380,10
|
|
20230710,141700,106583130,3375,3375,3375,3375,0
|
|
20230710,141600,106583130,3375,3375,3375,3375,0
|
|
20230710,141500,106583130,3375,3375,3375,3375,0
|
|
20230710,141400,106583130,3375,3375,3375,3375,150
|
|
20230710,141300,106076880,3380,3380,3380,3380,0
|
|
20230710,141200,106076880,3380,3380,3380,3380,0
|
|
20230710,141100,106076880,3380,3380,3380,3380,1
|
|
20230710,141000,106073500,3375,3375,3375,3375,931
|
|
20230710,140900,102931375,3375,3375,3375,3375,0
|
|
20230710,140800,102931375,3375,3375,3375,3375,206
|
|
20230710,140700,102236125,3375,3375,3375,3375,0
|
|
20230710,140600,102236125,3375,3375,3375,3375,78
|
|
20230710,140500,101972875,3380,3380,3380,3380,0
|
|
20230710,140400,101972875,3380,3380,3380,3380,0
|
|
20230710,140300,101972875,3380,3380,3380,3380,0
|
|
20230710,140200,101972875,3380,3380,3380,3380,0
|
|
20230710,140100,101972875,3380,3380,3380,3380,0
|
|
20230710,140000,101972875,3380,3380,3380,3380,1
|
|
20230710,135900,101969495,3380,3380,3380,3380,0
|
|
20230710,135800,101969495,3380,3380,3380,3380,0
|
|
20230710,135700,101969495,3380,3380,3380,3380,0
|
|
20230710,135600,101969495,3380,3380,3380,3380,0
|
|
20230710,135500,101969495,3380,3380,3380,3380,1
|
|
20230710,135400,101966115,3375,3375,3375,3375,0
|
|
20230710,135300,101966115,3375,3375,3375,3375,87
|
|
20230710,135200,101672490,3375,3375,3375,3375,0
|
|
20230710,135100,101672490,3375,3375,3375,3375,0
|
|
20230710,135000,101672490,3375,3375,3375,3375,0
|
|
20230710,134900,101672490,3375,3375,3375,3375,15
|
|
20230710,134800,101621865,3370,3370,3370,3370,109
|
|
20230710,134700,101254535,3370,3370,3370,3370,250
|
|
20230710,134600,100412035,3370,3370,3370,3370,0
|
|
20230710,134500,100412035,3370,3370,3370,3370,76
|
|
20230710,134400,100155915,3370,3370,3370,3370,0
|
|
20230710,134300,100155915,3370,3370,3370,3370,0
|
|
20230710,134200,100155915,3370,3370,3370,3370,0
|
|
20230710,134100,100155915,3370,3370,3370,3370,0
|
|
20230710,134000,100155915,3370,3370,3370,3370,0
|
|
20230710,133900,100155915,3370,3375,3375,3370,51
|
|
20230710,133800,99984040,3370,3370,3370,3370,346
|
|
20230710,133700,98818020,3365,3370,3370,3365,350
|
|
20230710,133600,97639415,3375,3375,3375,3375,0
|
|
20230710,133500,97639415,3375,3375,3375,3375,0
|
|
20230710,133400,97639415,3375,3375,3375,3375,0
|
|
20230710,133300,97639415,3375,3375,3375,3375,3
|
|
20230710,133200,97629290,3370,3370,3370,3370,0
|
|
20230710,133100,97629290,3370,3370,3370,3370,0
|
|
20230710,133000,97629290,3370,3370,3370,3370,0
|
|
20230710,132900,97629290,3370,3370,3370,3370,0
|
|
20230710,132800,97629290,3370,3370,3370,3370,0
|
|
20230710,132700,97629290,3370,3370,3370,3370,1
|
|
20230710,132600,97625920,3365,3370,3370,3365,3065
|
|
20230710,132500,87304480,3370,3370,3370,3370,100
|
|
20230710,132400,86967480,3370,3370,3370,3370,0
|
|
20230710,132300,86967480,3370,3370,3370,3370,0
|
|
20230710,132200,86967480,3370,3370,3370,3370,0
|
|
20230710,132100,86967480,3370,3370,3370,3370,0
|
|
20230710,132000,86967480,3370,3370,3370,3370,0
|
|
20230710,131900,86967480,3370,3375,3375,3370,2071
|
|
20230710,131800,79978725,3380,3380,3380,3380,0
|
|
20230710,131700,79978725,3380,3380,3380,3380,0
|
|
20230710,131600,79978725,3380,3380,3380,3380,1
|
|
20230710,131500,79975345,3375,3375,3375,3375,0
|
|
20230710,131400,79975345,3375,3375,3375,3375,0
|
|
20230710,131300,79975345,3375,3380,3380,3375,26
|
|
20230710,131200,79887590,3375,3375,3375,3375,0
|
|
20230710,131100,79887590,3375,3375,3375,3375,0
|
|
20230710,131000,79887590,3375,3375,3375,3375,0
|
|
20230710,130900,79887590,3375,3375,3375,3375,0
|
|
20230710,130800,79887590,3375,3375,3375,3375,0
|
|
20230710,130700,79887590,3375,3375,3375,3375,0
|
|
20230710,130600,79887590,3375,3375,3375,3375,0
|
|
20230710,130500,79887590,3375,3375,3375,3375,500
|
|
20230710,130400,78200090,3375,3375,3375,3375,306
|
|
20230710,130300,77167340,3375,3375,3375,3375,56
|
|
20230710,130200,76978340,3380,3380,3380,3380,0
|
|
20230710,130100,76978340,3380,3380,3380,3380,0
|
|
20230710,130000,76978340,3380,3380,3380,3380,18
|
|
20230710,125900,76917500,3375,3375,3375,3375,0
|
|
20230710,125800,76917500,3375,3375,3375,3375,0
|
|
20230710,125700,76917500,3375,3375,3375,3375,0
|
|
20230710,125600,76917500,3375,3380,3380,3375,153
|
|
20230710,125500,76401120,3375,3375,3375,3375,1
|
|
20230710,125400,76397745,3375,3375,3375,3375,0
|
|
20230710,125300,76397745,3375,3375,3375,3375,0
|
|
20230710,125200,76397745,3375,3375,3375,3375,33
|
|
20230710,125100,76286370,3375,3375,3375,3375,412
|
|
20230710,125000,74895870,3380,3380,3380,3380,1
|
|
20230710,124900,74892490,3380,3380,3380,3380,11
|
|
20230710,124800,74855310,3380,3380,3380,3375,551
|
|
20230710,124700,72995665,3375,3380,3380,3375,40
|
|
20230710,124600,72860550,3380,3380,3380,3380,0
|
|
20230710,124500,72860550,3380,3380,3380,3380,0
|
|
20230710,124400,72860550,3380,3380,3380,3380,0
|
|
20230710,124300,72860550,3380,3380,3380,3380,0
|
|
20230710,124200,72860550,3380,3380,3380,3380,0
|
|
20230710,124100,72860550,3380,3380,3380,3380,0
|
|
20230710,124000,72860550,3380,3380,3380,3380,0
|
|
20230710,123900,72860550,3380,3380,3380,3380,2
|
|
20230710,123800,72853790,3380,3380,3380,3380,0
|
|
20230710,123700,72853790,3380,3380,3380,3380,0
|
|
20230710,123600,72853790,3380,3380,3380,3380,0
|
|
20230710,123500,72853790,3380,3380,3380,3380,3
|
|
20230710,123400,72843650,3380,3380,3380,3380,5
|
|
20230710,123300,72826750,3380,3380,3380,3380,0
|
|
20230710,123200,72826750,3380,3380,3380,3380,0
|
|
20230710,123100,72826750,3380,3380,3380,3380,0
|
|
20230710,123000,72826750,3380,3380,3380,3380,0
|
|
20230710,122900,72826750,3380,3380,3380,3380,0
|
|
20230710,122800,72826750,3380,3380,3380,3380,0
|
|
20230710,122700,72826750,3380,3380,3380,3380,0
|
|
20230710,122600,72826750,3380,3380,3380,3380,12
|
|
20230710,122500,72786190,3375,3375,3375,3375,0
|
|
20230710,122400,72786190,3375,3375,3375,3375,350
|
|
20230710,122300,71604940,3380,3380,3380,3380,1
|
|
20230710,122200,71601560,3380,3380,3380,3380,1
|
|
20230710,122100,71598180,3380,3380,3380,3380,0
|
|
20230710,122000,71598180,3380,3380,3380,3380,2
|
|
20230710,121900,71591420,3375,3375,3375,3375,0
|
|
20230710,121800,71591420,3375,3380,3380,3375,207
|
|
20230710,121700,70891895,3380,3375,3380,3375,170
|
|
20230710,121600,70317795,3375,3375,3375,3375,0
|
|
20230710,121500,70317795,3375,3375,3375,3375,0
|
|
20230710,121400,70317795,3375,3375,3375,3375,0
|
|
20230710,121300,70317795,3375,3375,3375,3375,104
|
|
20230710,121200,69966795,3380,3380,3380,3380,0
|
|
20230710,121100,69966795,3380,3380,3380,3380,0
|
|
20230710,121000,69966795,3380,3380,3380,3380,0
|
|
20230710,120900,69966795,3380,3380,3380,3380,380
|
|
20230710,120800,68682395,3380,3380,3380,3380,100
|
|
20230710,120700,68344395,3375,3375,3375,3375,0
|
|
20230710,120600,68344395,3375,3375,3375,3375,1
|
|
20230710,120500,68341020,3375,3375,3375,3375,0
|
|
20230710,120400,68341020,3375,3375,3375,3375,0
|
|
20230710,120300,68341020,3375,3375,3375,3375,0
|
|
20230710,120200,68341020,3375,3375,3375,3375,0
|
|
20230710,120100,68341020,3375,3375,3375,3375,0
|
|
20230710,120000,68341020,3375,3375,3375,3375,22
|
|
20230710,115900,68266770,3375,3375,3375,3375,0
|
|
20230710,115800,68266770,3375,3375,3375,3375,0
|
|
20230710,115700,68266770,3375,3375,3375,3375,0
|
|
20230710,115600,68266770,3375,3375,3375,3375,522
|
|
20230710,115500,66505020,3375,3375,3375,3375,0
|
|
20230710,115400,66505020,3375,3375,3375,3375,0
|
|
20230710,115300,66505020,3375,3375,3375,3375,0
|
|
20230710,115200,66505020,3375,3375,3375,3375,0
|
|
20230710,115100,66505020,3375,3375,3375,3375,0
|
|
20230710,115000,66505020,3375,3375,3375,3375,0
|
|
20230710,114900,66505020,3375,3375,3375,3375,1
|
|
20230710,114800,66501645,3375,3375,3375,3375,16
|
|
20230710,114700,66447645,3375,3375,3375,3375,0
|
|
20230710,114600,66447645,3375,3375,3375,3375,2
|
|
20230710,114500,66440895,3375,3375,3375,3375,600
|
|
20230710,114400,64415895,3380,3380,3380,3380,6
|
|
20230710,114300,64395615,3380,3380,3380,3380,0
|
|
20230710,114200,64395615,3380,3380,3380,3380,25
|
|
20230710,114100,64311115,3380,3380,3380,3380,0
|
|
20230710,114000,64311115,3380,3380,3380,3380,0
|
|
20230710,113900,64311115,3380,3380,3380,3380,3
|
|
20230710,113800,64300975,3380,3380,3380,3380,2
|
|
20230710,113700,64294215,3380,3380,3380,3380,6
|
|
20230710,113600,64273935,3380,3380,3380,3380,0
|
|
20230710,113500,64273935,3380,3380,3380,3380,0
|
|
20230710,113400,64273935,3380,3380,3380,3380,380
|
|
20230710,113300,62989535,3380,3380,3380,3380,0
|
|
20230710,113200,62989535,3380,3380,3380,3380,0
|
|
20230710,113100,62989535,3380,3380,3380,3380,6
|
|
20230710,113000,62969255,3380,3380,3380,3380,0
|
|
20230710,112900,62969255,3380,3380,3380,3380,0
|
|
20230710,112800,62969255,3380,3380,3380,3380,20
|
|
20230710,112700,62901655,3380,3380,3380,3380,300
|
|
20230710,112600,61887655,3380,3380,3380,3380,0
|
|
20230710,112500,61887655,3380,3380,3380,3380,6
|
|
20230710,112400,61867375,3380,3380,3380,3380,0
|
|
20230710,112300,61867375,3380,3380,3380,3380,0
|
|
20230710,112200,61867375,3380,3380,3380,3380,0
|
|
20230710,112100,61867375,3380,3380,3380,3380,1
|
|
20230710,112000,61863995,3375,3380,3380,3375,89
|
|
20230710,111900,61563590,3375,3375,3375,3375,5
|
|
20230710,111800,61546715,3380,3380,3380,3380,0
|
|
20230710,111700,61546715,3380,3380,3380,3380,0
|
|
20230710,111600,61546715,3380,3380,3380,3380,0
|
|
20230710,111500,61546715,3380,3380,3380,3380,60
|
|
20230710,111400,61343915,3380,3380,3380,3380,0
|
|
20230710,111300,61343915,3380,3375,3380,3375,182
|
|
20230710,111200,60729165,3375,3375,3375,3375,6
|
|
20230710,111100,60708915,3375,3375,3375,3375,18
|
|
20230710,111000,60648165,3375,3375,3375,3375,1
|
|
20230710,110900,60644790,3375,3375,3375,3375,18
|
|
20230710,110800,60584040,3375,3375,3375,3375,0
|
|
20230710,110700,60584040,3375,3375,3375,3375,0
|
|
20230710,110600,60584040,3375,3375,3375,3375,14
|
|
20230710,110500,60536790,3375,3375,3375,3375,0
|
|
20230710,110400,60536790,3375,3375,3375,3375,50
|
|
20230710,110300,60368040,3375,3375,3375,3375,19
|
|
20230710,110200,60303915,3375,3375,3375,3375,0
|
|
20230710,110100,60303915,3375,3375,3375,3375,0
|
|
20230710,110000,60303915,3375,3375,3375,3375,0
|
|
20230710,105900,60303915,3375,3375,3375,3375,6
|
|
20230710,105800,60283665,3370,3370,3370,3370,0
|
|
20230710,105700,60283665,3370,3370,3370,3370,0
|
|
20230710,105600,60283665,3370,3370,3370,3370,0
|
|
20230710,105500,60283665,3370,3370,3370,3370,1
|
|
20230710,105400,60280295,3370,3370,3370,3370,0
|
|
20230710,105300,60280295,3370,3370,3370,3370,0
|
|
20230710,105200,60280295,3370,3370,3370,3370,0
|
|
20230710,105100,60280295,3370,3370,3370,3370,597
|
|
20230710,105000,58268405,3370,3370,3370,3370,0
|
|
20230710,104900,58268405,3370,3370,3370,3370,0
|
|
20230710,104800,58268405,3370,3380,3380,3370,1031
|
|
20230710,104700,54788435,3380,3380,3380,3380,0
|
|
20230710,104600,54788435,3380,3380,3380,3380,482
|
|
20230710,104500,53159275,3380,3380,3380,3380,123
|
|
20230710,104400,52743535,3380,3385,3385,3380,15
|
|
20230710,104300,52692830,3375,3375,3375,3375,0
|
|
20230710,104200,52692830,3375,3380,3380,3375,623
|
|
20230710,104100,50587175,3380,3380,3380,3380,0
|
|
20230710,104000,50587175,3380,3380,3380,3380,0
|
|
20230710,103900,50587175,3380,3380,3380,3380,64
|
|
20230710,103800,50370855,3385,3385,3385,3385,0
|
|
20230710,103700,50370855,3385,3385,3385,3385,450
|
|
20230710,103600,48847605,3390,3390,3390,3390,0
|
|
20230710,103500,48847605,3390,3390,3390,3390,1
|
|
20230710,103400,48844215,3390,3390,3390,3390,0
|
|
20230710,103300,48844215,3390,3390,3390,3390,0
|
|
20230710,103200,48844215,3390,3390,3390,3390,1
|
|
20230710,103100,48840825,3380,3380,3380,3380,0
|
|
20230710,103000,48840825,3380,3380,3380,3380,0
|
|
20230710,102900,48840825,3380,3380,3380,3380,2
|
|
20230710,102800,48834065,3380,3380,3380,3380,1046
|
|
20230710,102700,45298585,3380,3380,3380,3380,50
|
|
20230710,102600,45129585,3385,3385,3385,3385,227
|
|
20230710,102500,44361190,3385,3385,3385,3385,100
|
|
20230710,102400,44022690,3385,3385,3385,3385,29
|
|
20230710,102300,43924525,3385,3385,3385,3385,0
|
|
20230710,102200,43924525,3385,3385,3385,3385,106
|
|
20230710,102100,43565715,3385,3385,3385,3385,110
|
|
20230710,102000,43193365,3390,3390,3390,3390,0
|
|
20230710,101900,43193365,3390,3390,3390,3390,0
|
|
20230710,101800,43193365,3390,3385,3390,3385,43
|
|
20230710,101700,43047685,3385,3385,3385,3385,0
|
|
20230710,101600,43047685,3385,3385,3385,3385,0
|
|
20230710,101500,43047685,3385,3385,3385,3385,1
|
|
20230710,101400,43044300,3385,3385,3385,3385,5
|
|
20230710,101300,43027375,3385,3385,3385,3385,0
|
|
20230710,101200,43027375,3385,3385,3385,3385,0
|
|
20230710,101100,43027375,3385,3385,3385,3385,305
|
|
20230710,101000,41994950,3390,3390,3390,3390,0
|
|
20230710,100900,41994950,3390,3390,3390,3390,0
|
|
20230710,100800,41994950,3390,3390,3390,3390,125
|
|
20230710,100700,41571200,3390,3390,3390,3390,100
|
|
20230710,100600,41232200,3390,3390,3390,3390,55
|
|
20230710,100500,41045750,3385,3385,3385,3385,0
|
|
20230710,100400,41045750,3385,3385,3385,3385,1
|
|
20230710,100300,41042365,3385,3385,3385,3385,0
|
|
20230710,100200,41042365,3385,3380,3385,3380,1604
|
|
20230710,100100,35620585,3375,3375,3375,3375,244
|
|
20230710,100000,34797085,3375,3375,3375,3375,73
|
|
20230710,095900,34550710,3380,3380,3380,3380,0
|
|
20230710,095800,34550710,3380,3380,3380,3380,25
|
|
20230710,095700,34466210,3380,3380,3380,3380,200
|
|
20230710,095600,33790210,3380,3370,3380,3370,250
|
|
20230710,095500,32945985,3375,3375,3375,3375,11
|
|
20230710,095400,32908860,3375,3375,3375,3375,123
|
|
20230710,095300,32493735,3375,3375,3375,3375,23
|
|
20230710,095200,32416110,3375,3375,3375,3375,234
|
|
20230710,095100,31626360,3380,3380,3380,3380,29
|
|
20230710,095000,31528340,3380,3380,3380,3380,0
|
|
20230710,094900,31528340,3380,3380,3380,3380,3
|
|
20230710,094800,31518200,3380,3380,3380,3380,0
|
|
20230710,094700,31518200,3380,3380,3380,3380,3
|
|
20230710,094600,31508060,3380,3380,3380,3380,0
|
|
20230710,094500,31508060,3380,3380,3380,3380,3
|
|
20230710,094400,31497920,3375,3380,3380,3375,54
|
|
20230710,094300,31315655,3380,3380,3380,3380,25
|
|
20230710,094200,31231155,3380,3380,3380,3380,1
|
|
20230710,094100,31227775,3375,3370,3375,3370,1124
|
|
20230710,094000,27439770,3370,3360,3370,3360,4
|
|
20230710,093900,27426300,3370,3370,3370,3370,1
|
|
20230710,093800,27422930,3370,3370,3370,3370,3
|
|
20230710,093700,27412820,3370,3370,3370,3370,0
|
|
20230710,093600,27412820,3370,3370,3370,3370,0
|
|
20230710,093500,27412820,3370,3370,3370,3370,1
|
|
20230710,093400,27409450,3365,3365,3365,3365,0
|
|
20230710,093300,27409450,3365,3365,3365,3365,34
|
|
20230710,093200,27295040,3365,3365,3365,3365,5
|
|
20230710,093100,27278215,3355,3355,3355,3355,0
|
|
20230710,093000,27278215,3355,3350,3355,3350,2373
|
|
20230710,092900,19328360,3350,3350,3350,3350,270
|
|
20230710,092800,18423860,3350,3355,3355,3350,1660
|
|
20230710,092700,12862105,3360,3360,3360,3360,0
|
|
20230710,092600,12862105,3360,3365,3365,3360,526
|
|
20230710,092500,11094650,3365,3365,3370,3365,61
|
|
20230710,092400,10889130,3365,3365,3365,3365,0
|
|
20230710,092300,10889130,3365,3365,3365,3365,278
|
|
20230710,092200,9953660,3365,3365,3365,3365,50
|
|
20230710,092100,9785410,3365,3365,3365,3365,0
|
|
20230710,092000,9785410,3365,3365,3365,3365,8
|
|
20230710,091900,9758490,3365,3365,3365,3365,5
|
|
20230710,091800,9741665,3365,3365,3365,3365,3
|
|
20230710,091700,9731570,3360,3360,3360,3360,0
|
|
20230710,091600,9731570,3360,3365,3365,3360,191
|
|
20230710,091500,9089805,3365,3365,3365,3365,0
|
|
20230710,091400,9089805,3365,3360,3365,3350,282
|
|
20230710,091300,8143140,3365,3365,3365,3365,14
|
|
20230710,091200,8096030,3365,3365,3365,3365,7
|
|
20230710,091100,8072475,3365,3365,3365,3365,20
|
|
20230710,091000,8005175,3355,3350,3355,3350,1378
|
|
20230710,090900,3383475,3350,3350,3350,3350,0
|
|
20230710,090800,3383475,3350,3350,3350,3350,2
|
|
20230710,090700,3376775,3350,3350,3350,3350,96
|
|
20230710,090600,3055175,3350,3355,3355,3340,351
|
|
20230710,090500,1882265,3355,3355,3355,3355,0
|
|
20230710,090400,1882265,3355,3355,3355,3355,4
|
|
20230710,090300,1868845,3355,3355,3355,3355,134
|
|
20230710,090200,1419275,3355,3355,3355,3355,0
|
|
20230710,090100,1419275,3355,3350,3355,3345,174
|
|
20230710,090000,836570,3355,3355,3380,3355,249
|