627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,192400,174847390,3310,3310,3310,3310,1653
|
|
20230710,192300,174847390,3310,3310,3310,3310,0
|
|
20230710,192200,174847390,3310,3310,3310,3310,0
|
|
20230710,192100,174847390,3310,3310,3310,3310,0
|
|
20230710,192000,174847390,3310,3310,3310,3310,0
|
|
20230710,191900,174847390,3310,3310,3310,3310,0
|
|
20230710,191800,174847390,3310,3310,3310,3310,0
|
|
20230710,191700,174847390,3310,3310,3310,3310,0
|
|
20230710,191600,174847390,3310,3310,3310,3310,0
|
|
20230710,191500,174847390,3310,3310,3310,3310,0
|
|
20230710,191400,174847390,3310,3310,3310,3310,0
|
|
20230710,191300,174847390,3310,3310,3310,3310,0
|
|
20230710,191200,174847390,3310,3310,3310,3310,0
|
|
20230710,191100,174847390,3310,3310,3310,3310,0
|
|
20230710,191000,174847390,3310,3310,3310,3310,0
|
|
20230710,190900,174847390,3310,3310,3310,3310,0
|
|
20230710,190800,174847390,3310,3310,3310,3310,0
|
|
20230710,190700,174847390,3310,3310,3310,3310,0
|
|
20230710,190600,174847390,3310,3310,3310,3310,0
|
|
20230710,190500,174847390,3310,3310,3310,3310,0
|
|
20230710,190400,174847390,3310,3310,3310,3310,0
|
|
20230710,190300,174847390,3310,3310,3310,3310,0
|
|
20230710,190200,174847390,3310,3310,3310,3310,0
|
|
20230710,190100,174847390,3310,3310,3310,3310,0
|
|
20230710,190000,174847390,3310,3310,3310,3310,0
|
|
20230710,185900,174847390,3310,3310,3310,3310,0
|
|
20230710,185800,174847390,3310,3310,3310,3310,0
|
|
20230710,185700,174847390,3310,3310,3310,3310,0
|
|
20230710,185600,174847390,3310,3310,3310,3310,0
|
|
20230710,185500,174847390,3310,3310,3310,3310,0
|
|
20230710,185400,174847390,3310,3310,3310,3310,1653
|
|
20230710,185300,174847390,3310,3310,3310,3310,0
|
|
20230710,185200,174847390,3310,3310,3310,3310,0
|
|
20230710,185100,174847390,3310,3310,3310,3310,0
|
|
20230710,185000,174847390,3310,3310,3310,3310,0
|
|
20230710,184900,174847390,3310,3310,3310,3310,0
|
|
20230710,184800,174847390,3310,3310,3310,3310,0
|
|
20230710,184700,174847390,3310,3310,3310,3310,0
|
|
20230710,184600,174847390,3310,3310,3310,3310,0
|
|
20230710,184500,174847390,3310,3310,3310,3310,0
|
|
20230710,184400,174847390,3310,3310,3310,3310,0
|
|
20230710,184300,174847390,3310,3310,3310,3310,0
|
|
20230710,184200,174847390,3310,3310,3310,3310,0
|
|
20230710,184100,174847390,3310,3310,3310,3310,0
|
|
20230710,184000,174847390,3310,3310,3310,3310,0
|
|
20230710,183900,174847390,3310,3310,3310,3310,0
|
|
20230710,183800,174847390,3310,3310,3310,3310,0
|
|
20230710,183700,174847390,3310,3310,3310,3310,0
|
|
20230710,183600,174847390,3310,3310,3310,3310,0
|
|
20230710,183500,174847390,3310,3310,3310,3310,0
|
|
20230710,183400,174847390,3310,3310,3310,3310,0
|
|
20230710,183300,174847390,3310,3310,3310,3310,0
|
|
20230710,183200,174847390,3310,3310,3310,3310,0
|
|
20230710,183100,174847390,3310,3310,3310,3310,0
|
|
20230710,183000,174847390,3310,3310,3310,3310,0
|
|
20230710,182900,174847390,3310,3310,3310,3310,0
|
|
20230710,182800,174847390,3310,3310,3310,3310,0
|
|
20230710,182700,174847390,3310,3310,3310,3310,0
|
|
20230710,182600,174847390,3310,3310,3310,3310,0
|
|
20230710,182500,174847390,3310,3310,3310,3310,0
|
|
20230710,182400,174847390,3310,3310,3310,3310,1653
|
|
20230710,182300,174847390,3310,3310,3310,3310,0
|
|
20230710,182200,174847390,3310,3310,3310,3310,0
|
|
20230710,182100,174847390,3310,3310,3310,3310,0
|
|
20230710,182000,174847390,3310,3310,3310,3310,0
|
|
20230710,181900,174847390,3310,3310,3310,3310,0
|
|
20230710,181800,174847390,3310,3310,3310,3310,0
|
|
20230710,181700,174847390,3310,3310,3310,3310,0
|
|
20230710,181600,174847390,3310,3310,3310,3310,0
|
|
20230710,181500,174847390,3310,3310,3310,3310,0
|
|
20230710,181400,174847390,3310,3310,3310,3310,0
|
|
20230710,181300,174847390,3310,3310,3310,3310,0
|
|
20230710,181200,174847390,3310,3310,3310,3310,0
|
|
20230710,181100,174847390,3310,3310,3310,3310,0
|
|
20230710,181000,174847390,3310,3310,3310,3310,0
|
|
20230710,180900,174847390,3310,3310,3310,3310,0
|
|
20230710,180800,174847390,3310,3310,3310,3310,0
|
|
20230710,180700,174847390,3310,3310,3310,3310,0
|
|
20230710,180600,174847390,3310,3310,3310,3310,0
|
|
20230710,180500,174847390,3310,3310,3310,3310,0
|
|
20230710,180400,174847390,3310,3310,3310,3310,0
|
|
20230710,180300,174847390,3310,3310,3310,3310,0
|
|
20230710,180200,174847390,3310,3310,3310,3310,0
|
|
20230710,180100,174847390,3310,3310,3310,3310,0
|
|
20230710,180000,174847390,3310,3310,3310,3310,0
|
|
20230710,175900,174847390,3310,3310,3310,3310,0
|
|
20230710,175800,174847390,3310,3310,3310,3310,0
|
|
20230710,175700,174847390,3310,3310,3310,3310,0
|
|
20230710,175600,174847390,3310,3310,3310,3310,0
|
|
20230710,175500,174847390,3310,3310,3310,3310,0
|
|
20230710,175400,174847390,3310,3310,3310,3310,1653
|
|
20230710,175300,174847390,3310,3310,3310,3310,0
|
|
20230710,175200,174847390,3310,3310,3310,3310,0
|
|
20230710,175100,174847390,3310,3310,3310,3310,0
|
|
20230710,175000,174847390,3310,3310,3310,3310,0
|
|
20230710,174900,174847390,3310,3310,3310,3310,0
|
|
20230710,174800,174847390,3310,3310,3310,3310,0
|
|
20230710,174700,174847390,3310,3310,3310,3310,0
|
|
20230710,174600,174847390,3310,3310,3310,3310,0
|
|
20230710,174500,174847390,3310,3310,3310,3310,0
|
|
20230710,174400,174847390,3310,3310,3310,3310,0
|
|
20230710,174300,174847390,3310,3310,3310,3310,0
|
|
20230710,174200,174847390,3310,3310,3310,3310,0
|
|
20230710,174100,174847390,3310,3310,3310,3310,0
|
|
20230710,174000,174847390,3310,3310,3310,3310,0
|
|
20230710,173900,174847390,3310,3310,3310,3310,0
|
|
20230710,173800,174847390,3310,3310,3310,3310,0
|
|
20230710,173700,174847390,3310,3310,3310,3310,0
|
|
20230710,173600,174847390,3310,3310,3310,3310,0
|
|
20230710,173500,174847390,3310,3310,3310,3310,0
|
|
20230710,173400,174847390,3310,3310,3310,3310,0
|
|
20230710,173300,174847390,3310,3310,3310,3310,0
|
|
20230710,173200,174847390,3310,3310,3310,3310,0
|
|
20230710,173100,174847390,3310,3310,3310,3310,0
|
|
20230710,173000,174847390,3310,3310,3310,3310,0
|
|
20230710,172900,174847390,3310,3310,3310,3310,0
|
|
20230710,172800,174847390,3310,3310,3310,3310,0
|
|
20230710,172700,174847390,3310,3310,3310,3310,0
|
|
20230710,172600,174847390,3310,3310,3310,3310,0
|
|
20230710,172500,174847390,3310,3310,3310,3310,0
|
|
20230710,172400,174847390,3310,3310,3310,3310,1653
|
|
20230710,172300,174847390,3310,3310,3310,3310,0
|
|
20230710,172200,174847390,3310,3310,3310,3310,0
|
|
20230710,172100,174847390,3310,3310,3310,3310,0
|
|
20230710,172000,174847390,3310,3310,3310,3310,0
|
|
20230710,171900,174847390,3310,3310,3310,3310,0
|
|
20230710,171800,174847390,3310,3310,3310,3310,0
|
|
20230710,171700,174847390,3310,3310,3310,3310,0
|
|
20230710,171600,174847390,3310,3310,3310,3310,0
|
|
20230710,171500,174847390,3310,3310,3310,3310,0
|
|
20230710,171400,174847390,3310,3310,3310,3310,0
|
|
20230710,171300,174847390,3310,3310,3310,3310,0
|
|
20230710,171200,174847390,3310,3310,3310,3310,0
|
|
20230710,171100,174847390,3310,3310,3310,3310,0
|
|
20230710,171000,174847390,3310,3310,3310,3310,0
|
|
20230710,170900,174847390,3310,3310,3310,3310,0
|
|
20230710,170800,174847390,3310,3310,3310,3310,0
|
|
20230710,170700,174847390,3310,3310,3310,3310,0
|
|
20230710,170600,174847390,3310,3310,3310,3310,0
|
|
20230710,170500,174847390,3310,3310,3310,3310,0
|
|
20230710,170400,174847390,3310,3310,3310,3310,0
|
|
20230710,170300,174847390,3310,3310,3310,3310,0
|
|
20230710,170200,174847390,3310,3310,3310,3310,0
|
|
20230710,170100,174847390,3310,3310,3310,3310,0
|
|
20230710,170000,174847390,3310,3310,3310,3310,0
|
|
20230710,165900,174847390,3310,3310,3310,3310,0
|
|
20230710,165800,174847390,3310,3310,3310,3310,0
|
|
20230710,165700,174847390,3310,3310,3310,3310,0
|
|
20230710,165600,174847390,3310,3310,3310,3310,0
|
|
20230710,165500,174847390,3310,3310,3310,3310,0
|
|
20230710,165400,174847390,3310,3310,3310,3310,1653
|
|
20230710,165300,174847390,3310,3310,3310,3310,0
|
|
20230710,165200,174847390,3310,3310,3310,3310,0
|
|
20230710,165100,174847390,3310,3310,3310,3310,0
|
|
20230710,165000,174847390,3310,3310,3310,3310,0
|
|
20230710,164900,174847390,3310,3310,3310,3310,0
|
|
20230710,164800,174847390,3310,3310,3310,3310,0
|
|
20230710,164700,174847390,3310,3310,3310,3310,0
|
|
20230710,164600,174847390,3310,3310,3310,3310,0
|
|
20230710,164500,174847390,3310,3310,3310,3310,0
|
|
20230710,164400,174847390,3310,3310,3310,3310,0
|
|
20230710,164300,174847390,3310,3310,3310,3310,0
|
|
20230710,164200,174847390,3310,3310,3310,3310,0
|
|
20230710,164100,174847390,3310,3310,3310,3310,0
|
|
20230710,164000,174847390,3310,3310,3310,3310,0
|
|
20230710,163900,174847390,3310,3310,3310,3310,0
|
|
20230710,163800,174847390,3310,3310,3310,3310,0
|
|
20230710,163700,174847390,3310,3310,3310,3310,0
|
|
20230710,163600,174847390,3310,3310,3310,3310,0
|
|
20230710,163500,174847390,3310,3310,3310,3310,0
|
|
20230710,163400,174847390,3310,3310,3310,3310,0
|
|
20230710,163300,174847390,3310,3310,3310,3310,0
|
|
20230710,163200,174847390,3310,3310,3310,3310,0
|
|
20230710,163100,174847390,3310,3310,3310,3310,0
|
|
20230710,163000,174847390,3310,3310,3310,3310,0
|
|
20230710,162900,174847390,3310,3310,3310,3310,0
|
|
20230710,162800,174847390,3310,3310,3310,3310,0
|
|
20230710,162700,174847390,3310,3310,3310,3310,0
|
|
20230710,162600,174847390,3310,3310,3310,3310,0
|
|
20230710,162500,174847390,3310,3310,3310,3310,0
|
|
20230710,162400,174847390,3310,3310,3310,3310,1653
|
|
20230710,162300,174847390,3310,3310,3310,3310,0
|
|
20230710,162200,174847390,3310,3310,3310,3310,0
|
|
20230710,162100,174847390,3310,3310,3310,3310,0
|
|
20230710,162000,174847390,3310,3310,3310,3310,0
|
|
20230710,161900,174847390,3310,3310,3310,3310,0
|
|
20230710,161800,174847390,3310,3310,3310,3310,0
|
|
20230710,161700,174847390,3310,3310,3310,3310,0
|
|
20230710,161600,174847390,3310,3310,3310,3310,0
|
|
20230710,161500,174847390,3310,3310,3310,3310,0
|
|
20230710,161400,174847390,3310,3310,3310,3310,0
|
|
20230710,161300,174847390,3310,3310,3310,3310,0
|
|
20230710,161200,174847390,3310,3310,3310,3310,0
|
|
20230710,161100,174847390,3310,3310,3310,3310,0
|
|
20230710,161000,174847390,3310,3310,3310,3310,0
|
|
20230710,160900,174847390,3310,3310,3310,3310,0
|
|
20230710,160800,174847390,3310,3310,3310,3310,0
|
|
20230710,160700,174847390,3310,3310,3310,3310,0
|
|
20230710,160600,174847390,3310,3310,3310,3310,0
|
|
20230710,160500,174847390,3310,3310,3310,3310,0
|
|
20230710,160400,174847390,3310,3310,3310,3310,0
|
|
20230710,160300,174847390,3310,3310,3310,3310,0
|
|
20230710,160200,174847390,3310,3310,3310,3310,0
|
|
20230710,160100,174847390,3310,3310,3310,3310,0
|
|
20230710,160000,174847390,3310,3310,3310,3310,0
|
|
20230710,155900,174847390,3310,3310,3310,3310,0
|
|
20230710,155800,174847390,3310,3310,3310,3310,0
|
|
20230710,155700,174847390,3310,3310,3310,3310,0
|
|
20230710,155600,174847390,3310,3310,3310,3310,0
|
|
20230710,155500,174847390,3310,3310,3310,3310,0
|
|
20230710,155400,174847390,3310,3310,3310,3310,1653
|
|
20230710,155300,174847390,3310,3310,3310,3310,0
|
|
20230710,155200,174847390,3310,3310,3310,3310,0
|
|
20230710,155100,174847390,3310,3310,3310,3310,0
|
|
20230710,155000,174847390,3310,3310,3310,3310,0
|
|
20230710,154900,174847390,3310,3310,3310,3310,0
|
|
20230710,154800,174847390,3310,3310,3310,3310,0
|
|
20230710,154700,174847390,3310,3310,3310,3310,0
|
|
20230710,154600,174847390,3310,3310,3310,3310,0
|
|
20230710,154500,174847390,3310,3310,3310,3310,0
|
|
20230710,154400,174847390,3310,3310,3310,3310,0
|
|
20230710,154300,174847390,3310,3310,3310,3310,0
|
|
20230710,154200,174847390,3310,3310,3310,3310,0
|
|
20230710,154100,174847390,3310,3310,3310,3310,0
|
|
20230710,154000,174847390,3310,3310,3310,3310,0
|
|
20230710,153900,174847390,3310,3310,3310,3310,0
|
|
20230710,153800,174847390,3310,3310,3310,3310,0
|
|
20230710,153700,174847390,3310,3310,3310,3310,0
|
|
20230710,153600,174847390,3310,3310,3310,3310,0
|
|
20230710,153500,174847390,3310,3310,3310,3310,0
|
|
20230710,153400,174847390,3310,3310,3310,3310,0
|
|
20230710,153300,174847390,3310,3310,3310,3310,0
|
|
20230710,153200,174847390,3310,3310,3310,3310,0
|
|
20230710,153100,174847390,3310,3310,3310,3310,0
|
|
20230710,153000,174847390,3310,3310,3310,3310,1653
|
|
20230710,152900,169375960,3285,3285,3285,3285,0
|
|
20230710,152800,169375960,3285,3285,3285,3285,0
|
|
20230710,152700,169375960,3285,3285,3285,3285,0
|
|
20230710,152600,169375960,3285,3285,3285,3285,0
|
|
20230710,152500,169375960,3285,3285,3285,3285,0
|
|
20230710,152400,169375960,3285,3285,3285,3285,0
|
|
20230710,152300,169375960,3285,3285,3285,3285,0
|
|
20230710,152200,169375960,3285,3285,3285,3285,0
|
|
20230710,152100,169375960,3285,3285,3285,3285,0
|
|
20230710,152000,169375960,3285,3285,3285,3285,0
|
|
20230710,151900,169375960,3285,3285,3285,3285,0
|
|
20230710,151800,169375960,3285,3285,3285,3285,0
|
|
20230710,151700,169375960,3285,3285,3285,3285,0
|
|
20230710,151600,169375960,3285,3285,3285,3285,383
|
|
20230710,151500,168117805,3290,3290,3290,3290,0
|
|
20230710,151400,168117805,3290,3290,3290,3290,0
|
|
20230710,151300,168117805,3290,3290,3290,3290,0
|
|
20230710,151200,168117805,3290,3290,3290,3290,0
|
|
20230710,151100,168117805,3290,3290,3290,3290,0
|
|
20230710,151000,168117805,3290,3285,3290,3285,48
|
|
20230710,150900,167960100,3285,3285,3285,3285,0
|
|
20230710,150800,167960100,3285,3285,3285,3285,0
|
|
20230710,150700,167960100,3285,3290,3290,3285,178
|
|
20230710,150600,167375120,3285,3285,3285,3285,0
|
|
20230710,150500,167375120,3285,3285,3285,3285,37
|
|
20230710,150400,167253575,3290,3290,3290,3290,0
|
|
20230710,150300,167253575,3290,3290,3290,3290,0
|
|
20230710,150200,167253575,3290,3290,3290,3290,0
|
|
20230710,150100,167253575,3290,3290,3290,3290,0
|
|
20230710,150000,167253575,3290,3285,3290,3285,41
|
|
20230710,145900,167118690,3285,3285,3285,3285,0
|
|
20230710,145800,167118690,3285,3285,3285,3285,0
|
|
20230710,145700,167118690,3285,3285,3285,3285,208
|
|
20230710,145600,166435410,3290,3290,3290,3290,0
|
|
20230710,145500,166435410,3290,3290,3290,3290,0
|
|
20230710,145400,166435410,3290,3290,3290,3290,0
|
|
20230710,145300,166435410,3290,3290,3290,3290,0
|
|
20230710,145200,166435410,3290,3290,3290,3290,0
|
|
20230710,145100,166435410,3290,3290,3290,3290,0
|
|
20230710,145000,166435410,3290,3290,3290,3290,1
|
|
20230710,144900,166432120,3290,3290,3290,3290,1
|
|
20230710,144800,166428830,3285,3285,3285,3285,0
|
|
20230710,144700,166428830,3285,3285,3285,3285,0
|
|
20230710,144600,166428830,3285,3285,3285,3285,0
|
|
20230710,144500,166428830,3285,3285,3285,3285,300
|
|
20230710,144400,165443330,3285,3285,3285,3285,31
|
|
20230710,144300,165341495,3285,3285,3285,3285,0
|
|
20230710,144200,165341495,3285,3285,3285,3285,0
|
|
20230710,144100,165341495,3285,3285,3285,3285,210
|
|
20230710,144000,164651645,3285,3285,3285,3285,460
|
|
20230710,143900,163140545,3285,3285,3285,3285,0
|
|
20230710,143800,163140545,3285,3285,3285,3285,0
|
|
20230710,143700,163140545,3285,3285,3285,3285,0
|
|
20230710,143600,163140545,3285,3285,3285,3285,0
|
|
20230710,143500,163140545,3285,3285,3285,3285,0
|
|
20230710,143400,163140545,3285,3285,3285,3285,0
|
|
20230710,143300,163140545,3285,3285,3285,3285,0
|
|
20230710,143200,163140545,3285,3285,3285,3285,0
|
|
20230710,143100,163140545,3285,3285,3285,3285,0
|
|
20230710,143000,163140545,3285,3285,3285,3285,0
|
|
20230710,142900,163140545,3285,3285,3285,3285,0
|
|
20230710,142800,163140545,3285,3285,3285,3285,0
|
|
20230710,142700,163140545,3285,3285,3285,3285,0
|
|
20230710,142600,163140545,3285,3285,3285,3285,0
|
|
20230710,142500,163140545,3285,3285,3285,3285,0
|
|
20230710,142400,163140545,3285,3285,3285,3285,0
|
|
20230710,142300,163140545,3285,3285,3285,3285,0
|
|
20230710,142200,163140545,3285,3285,3285,3285,214
|
|
20230710,142100,162437555,3285,3285,3285,3285,0
|
|
20230710,142000,162437555,3285,3285,3285,3285,0
|
|
20230710,141900,162437555,3285,3285,3285,3285,0
|
|
20230710,141800,162437555,3285,3295,3295,3280,5541
|
|
20230710,141700,144234510,3300,3300,3300,3300,0
|
|
20230710,141600,144234510,3300,3300,3300,3300,100
|
|
20230710,141500,143904510,3295,3295,3295,3295,50
|
|
20230710,141400,143739760,3300,3300,3300,3300,50
|
|
20230710,141300,143574760,3300,3300,3300,3300,0
|
|
20230710,141200,143574760,3300,3300,3300,3300,0
|
|
20230710,141100,143574760,3300,3300,3300,3300,0
|
|
20230710,141000,143574760,3300,3300,3300,3300,0
|
|
20230710,140900,143574760,3300,3300,3300,3300,5
|
|
20230710,140800,143558260,3300,3300,3300,3300,10
|
|
20230710,140700,143525260,3300,3300,3300,3300,0
|
|
20230710,140600,143525260,3300,3300,3300,3300,0
|
|
20230710,140500,143525260,3300,3300,3300,3300,1
|
|
20230710,140400,143521960,3300,3300,3300,3300,0
|
|
20230710,140300,143521960,3300,3300,3300,3300,30
|
|
20230710,140200,143422960,3305,3305,3305,3305,0
|
|
20230710,140100,143422960,3305,3305,3305,3305,30
|
|
20230710,140000,143323810,3300,3300,3300,3300,0
|
|
20230710,135900,143323810,3300,3300,3300,3300,0
|
|
20230710,135800,143323810,3300,3300,3300,3300,169
|
|
20230710,135700,142766110,3300,3300,3300,3300,0
|
|
20230710,135600,142766110,3300,3300,3300,3300,0
|
|
20230710,135500,142766110,3300,3300,3300,3300,0
|
|
20230710,135400,142766110,3300,3300,3300,3300,21
|
|
20230710,135300,142696810,3300,3300,3300,3300,0
|
|
20230710,135200,142696810,3300,3300,3300,3300,0
|
|
20230710,135100,142696810,3300,3300,3300,3300,0
|
|
20230710,135000,142696810,3300,3300,3300,3300,0
|
|
20230710,134900,142696810,3300,3300,3300,3300,0
|
|
20230710,134800,142696810,3300,3300,3300,3300,240
|
|
20230710,134700,141904810,3295,3295,3295,3295,0
|
|
20230710,134600,141904810,3295,3295,3295,3295,0
|
|
20230710,134500,141904810,3295,3295,3295,3295,0
|
|
20230710,134400,141904810,3295,3295,3295,3295,0
|
|
20230710,134300,141904810,3295,3295,3295,3295,0
|
|
20230710,134200,141904810,3295,3295,3295,3295,0
|
|
20230710,134100,141904810,3295,3295,3295,3295,0
|
|
20230710,134000,141904810,3295,3295,3295,3295,0
|
|
20230710,133900,141904810,3295,3295,3295,3295,0
|
|
20230710,133800,141904810,3295,3300,3300,3295,2
|
|
20230710,133700,141898215,3300,3300,3300,3300,0
|
|
20230710,133600,141898215,3300,3300,3300,3300,0
|
|
20230710,133500,141898215,3300,3300,3300,3300,0
|
|
20230710,133400,141898215,3300,3300,3300,3300,0
|
|
20230710,133300,141898215,3300,3300,3300,3300,1
|
|
20230710,133200,141894915,3300,3295,3300,3295,464
|
|
20230710,133100,140364530,3295,3295,3295,3295,148
|
|
20230710,133000,139876870,3295,3295,3295,3295,0
|
|
20230710,132900,139876870,3295,3295,3295,3295,0
|
|
20230710,132800,139876870,3295,3295,3295,3295,0
|
|
20230710,132700,139876870,3295,3295,3295,3295,200
|
|
20230710,132600,139217870,3295,3295,3295,3295,0
|
|
20230710,132500,139217870,3295,3295,3295,3295,0
|
|
20230710,132400,139217870,3295,3295,3295,3295,0
|
|
20230710,132300,139217870,3295,3295,3295,3295,0
|
|
20230710,132200,139217870,3295,3295,3295,3295,0
|
|
20230710,132100,139217870,3295,3295,3295,3295,0
|
|
20230710,132000,139217870,3295,3295,3295,3295,0
|
|
20230710,131900,139217870,3295,3295,3295,3295,0
|
|
20230710,131800,139217870,3295,3295,3295,3295,2
|
|
20230710,131700,139211280,3295,3295,3295,3295,0
|
|
20230710,131600,139211280,3295,3295,3295,3295,0
|
|
20230710,131500,139211280,3295,3295,3295,3295,0
|
|
20230710,131400,139211280,3295,3295,3295,3295,0
|
|
20230710,131300,139211280,3295,3310,3310,3295,1004
|
|
20230710,131200,135903040,3310,3310,3310,3310,39
|
|
20230710,131100,135773950,3310,3310,3310,3310,0
|
|
20230710,131000,135773950,3310,3310,3310,3310,4
|
|
20230710,130900,135760710,3310,3310,3310,3310,0
|
|
20230710,130800,135760710,3310,3310,3310,3310,4
|
|
20230710,130700,135747470,3310,3310,3310,3310,0
|
|
20230710,130600,135747470,3310,3310,3310,3310,15
|
|
20230710,130500,135697820,3300,3310,3310,3300,510
|
|
20230710,130400,134014720,3300,3300,3300,3300,0
|
|
20230710,130300,134014720,3300,3305,3305,3300,22
|
|
20230710,130200,133942110,3300,3300,3300,3300,500
|
|
20230710,130100,132292110,3310,3310,3310,3310,4
|
|
20230710,130000,132278870,3310,3300,3310,3300,1681
|
|
20230710,125900,126731560,3300,3300,3300,3300,0
|
|
20230710,125800,126731560,3300,3300,3300,3300,0
|
|
20230710,125700,126731560,3300,3300,3300,3300,0
|
|
20230710,125600,126731560,3300,3300,3300,3300,0
|
|
20230710,125500,126731560,3300,3300,3300,3300,170
|
|
20230710,125400,126170560,3300,3300,3300,3300,0
|
|
20230710,125300,126170560,3300,3300,3300,3300,0
|
|
20230710,125200,126170560,3300,3300,3300,3300,1120
|
|
20230710,125100,122474560,3300,3300,3300,3300,0
|
|
20230710,125000,122474560,3300,3300,3300,3300,0
|
|
20230710,124900,122474560,3300,3300,3300,3300,0
|
|
20230710,124800,122474560,3300,3300,3300,3300,0
|
|
20230710,124700,122474560,3300,3300,3300,3300,0
|
|
20230710,124600,122474560,3300,3300,3300,3300,0
|
|
20230710,124500,122474560,3300,3300,3300,3300,0
|
|
20230710,124400,122474560,3300,3300,3300,3300,0
|
|
20230710,124300,122474560,3300,3300,3300,3300,0
|
|
20230710,124200,122474560,3300,3300,3300,3300,0
|
|
20230710,124100,122474560,3300,3300,3300,3300,0
|
|
20230710,124000,122474560,3300,3300,3300,3300,0
|
|
20230710,123900,122474560,3300,3310,3310,3300,268
|
|
20230710,123800,121590060,3310,3310,3310,3310,11
|
|
20230710,123700,121553650,3300,3300,3300,3300,180
|
|
20230710,123600,120959650,3300,3300,3300,3300,0
|
|
20230710,123500,120959650,3300,3300,3300,3300,0
|
|
20230710,123400,120959650,3300,3300,3300,3300,0
|
|
20230710,123300,120959650,3300,3300,3300,3300,0
|
|
20230710,123200,120959650,3300,3300,3300,3300,0
|
|
20230710,123100,120959650,3300,3300,3300,3300,0
|
|
20230710,123000,120959650,3300,3300,3300,3300,0
|
|
20230710,122900,120959650,3300,3300,3300,3300,0
|
|
20230710,122800,120959650,3300,3300,3300,3300,0
|
|
20230710,122700,120959650,3300,3300,3300,3300,1
|
|
20230710,122600,120956350,3300,3310,3310,3300,29
|
|
20230710,122500,120860450,3320,3320,3320,3320,5
|
|
20230710,122400,120843850,3320,3310,3320,3310,605
|
|
20230710,122300,118841250,3300,3300,3300,3300,0
|
|
20230710,122200,118841250,3300,3310,3310,3300,600
|
|
20230710,122100,116859200,3320,3315,3320,3315,250
|
|
20230710,122000,116030375,3310,3310,3310,3310,0
|
|
20230710,121900,116030375,3310,3300,3310,3300,3502
|
|
20230710,121800,104445555,3290,3290,3290,3290,0
|
|
20230710,121700,104445555,3290,3290,3290,3290,0
|
|
20230710,121600,104445555,3290,3290,3290,3290,0
|
|
20230710,121500,104445555,3290,3290,3290,3290,0
|
|
20230710,121400,104445555,3290,3290,3290,3290,0
|
|
20230710,121300,104445555,3290,3290,3290,3290,0
|
|
20230710,121200,104445555,3290,3290,3290,3290,0
|
|
20230710,121100,104445555,3290,3290,3290,3290,0
|
|
20230710,121000,104445555,3290,3290,3290,3290,0
|
|
20230710,120900,104445555,3290,3290,3290,3290,0
|
|
20230710,120800,104445555,3290,3290,3290,3290,0
|
|
20230710,120700,104445555,3290,3290,3290,3290,0
|
|
20230710,120600,104445555,3290,3290,3290,3290,0
|
|
20230710,120500,104445555,3290,3290,3290,3290,0
|
|
20230710,120400,104445555,3290,3295,3295,3290,171
|
|
20230710,120300,103882415,3300,3300,3300,3300,5
|
|
20230710,120200,103865915,3300,3305,3305,3300,3000
|
|
20230710,120100,93965890,3305,3305,3305,3305,5
|
|
20230710,120000,93949365,3310,3310,3310,3310,170
|
|
20230710,115900,93386665,3305,3300,3305,3300,2806
|
|
20230710,115800,84126465,3300,3300,3300,3300,1
|
|
20230710,115700,84123165,3290,3290,3290,3290,0
|
|
20230710,115600,84123165,3290,3300,3300,3290,127
|
|
20230710,115500,83705285,3300,3300,3300,3300,0
|
|
20230710,115400,83705285,3300,3300,3300,3300,5
|
|
20230710,115300,83688785,3300,3300,3300,3300,0
|
|
20230710,115200,83688785,3300,3300,3300,3300,5
|
|
20230710,115100,83672285,3300,3300,3300,3300,5
|
|
20230710,115000,83655785,3300,3300,3300,3300,0
|
|
20230710,114900,83655785,3300,3300,3300,3300,105
|
|
20230710,114800,83309285,3300,3300,3300,3300,0
|
|
20230710,114700,83309285,3300,3300,3300,3300,5
|
|
20230710,114600,83292785,3300,3300,3300,3300,1
|
|
20230710,114500,83289485,3290,3290,3290,3290,0
|
|
20230710,114400,83289485,3290,3290,3290,3290,5
|
|
20230710,114300,83273035,3290,3290,3290,3290,0
|
|
20230710,114200,83273035,3290,3290,3290,3290,5
|
|
20230710,114100,83256585,3290,3290,3290,3290,222
|
|
20230710,114000,82526205,3290,3290,3290,3290,5
|
|
20230710,113900,82509755,3290,3290,3290,3290,0
|
|
20230710,113800,82509755,3290,3290,3290,3290,5
|
|
20230710,113700,82493305,3290,3290,3290,3290,31
|
|
20230710,113600,82391315,3290,3290,3290,3290,5
|
|
20230710,113500,82374865,3290,3290,3290,3290,0
|
|
20230710,113400,82374865,3290,3290,3290,3290,5
|
|
20230710,113300,82358415,3290,3290,3290,3290,5
|
|
20230710,113200,82341965,3290,3290,3290,3290,0
|
|
20230710,113100,82341965,3290,3290,3290,3290,7
|
|
20230710,113000,82318935,3290,3290,3290,3290,0
|
|
20230710,112900,82318935,3290,3290,3290,3290,15
|
|
20230710,112800,82269585,3290,3290,3290,3290,0
|
|
20230710,112700,82269585,3290,3290,3290,3290,0
|
|
20230710,112600,82269585,3290,3295,3295,3290,30
|
|
20230710,112500,82170860,3295,3295,3295,3295,169
|
|
20230710,112400,81614005,3290,3290,3290,3290,0
|
|
20230710,112300,81614005,3290,3290,3290,3290,22
|
|
20230710,112200,81541625,3290,3290,3290,3290,55
|
|
20230710,112100,81360675,3290,3290,3290,3290,5
|
|
20230710,112000,81344225,3280,3280,3280,3280,0
|
|
20230710,111900,81344225,3280,3280,3280,3280,0
|
|
20230710,111800,81344225,3280,3280,3280,3280,0
|
|
20230710,111700,81344225,3280,3280,3280,3280,0
|
|
20230710,111600,81344225,3280,3280,3280,3280,0
|
|
20230710,111500,81344225,3280,3280,3280,3280,0
|
|
20230710,111400,81344225,3280,3280,3280,3280,0
|
|
20230710,111300,81344225,3280,3280,3280,3280,1915
|
|
20230710,111200,75063025,3285,3285,3285,3285,181
|
|
20230710,111100,74468440,3285,3285,3285,3285,15
|
|
20230710,111000,74419165,3280,3280,3280,3280,0
|
|
20230710,110900,74419165,3280,3280,3280,3280,0
|
|
20230710,110800,74419165,3280,3280,3280,3280,0
|
|
20230710,110700,74419165,3280,3280,3280,3280,0
|
|
20230710,110600,74419165,3280,3280,3280,3280,988
|
|
20230710,110500,71178525,3280,3280,3280,3280,12
|
|
20230710,110400,71139165,3280,3280,3280,3280,0
|
|
20230710,110300,71139165,3280,3280,3280,3280,15
|
|
20230710,110200,71089965,3280,3280,3280,3280,0
|
|
20230710,110100,71089965,3280,3280,3280,3280,10
|
|
20230710,110000,71057165,3285,3285,3285,3285,5
|
|
20230710,105900,71040740,3285,3285,3285,3285,0
|
|
20230710,105800,71040740,3285,3285,3285,3285,5
|
|
20230710,105700,71024315,3290,3290,3290,3290,5
|
|
20230710,105600,71007865,3290,3290,3290,3290,0
|
|
20230710,105500,71007865,3290,3290,3290,3290,5
|
|
20230710,105400,70991415,3290,3290,3290,3290,0
|
|
20230710,105300,70991415,3290,3290,3290,3290,5
|
|
20230710,105200,70974965,3290,3290,3290,3290,0
|
|
20230710,105100,70974965,3290,3290,3290,3290,5
|
|
20230710,105000,70958515,3290,3290,3290,3290,0
|
|
20230710,104900,70958515,3290,3290,3290,3290,5
|
|
20230710,104800,70942065,3290,3290,3290,3290,5
|
|
20230710,104700,70925615,3290,3290,3290,3290,0
|
|
20230710,104600,70925615,3290,3290,3290,3290,5
|
|
20230710,104500,70909165,3290,3290,3290,3290,10
|
|
20230710,104400,70876265,3275,3280,3280,3275,189
|
|
20230710,104300,70257265,3280,3280,3280,3280,10
|
|
20230710,104200,70224465,3290,3290,3290,3290,5
|
|
20230710,104100,70208015,3290,3290,3290,3290,0
|
|
20230710,104000,70208015,3290,3290,3290,3290,5
|
|
20230710,103900,70191565,3290,3290,3290,3290,5
|
|
20230710,103800,70175115,3290,3290,3290,3290,14
|
|
20230710,103700,70129055,3290,3290,3290,3290,105
|
|
20230710,103600,69783605,3290,3290,3290,3290,101
|
|
20230710,103500,69451315,3290,3290,3290,3290,6
|
|
20230710,103400,69431575,3275,3275,3275,3275,0
|
|
20230710,103300,69431575,3275,3275,3275,3275,0
|
|
20230710,103200,69431575,3275,3275,3275,3275,0
|
|
20230710,103100,69431575,3275,3275,3275,3275,0
|
|
20230710,103000,69431575,3275,3290,3290,3275,206
|
|
20230710,102900,68756850,3290,3290,3290,3290,0
|
|
20230710,102800,68756850,3290,3290,3290,3290,6
|
|
20230710,102700,68737110,3270,3270,3270,3270,0
|
|
20230710,102600,68737110,3270,3270,3270,3270,0
|
|
20230710,102500,68737110,3270,3270,3270,3270,0
|
|
20230710,102400,68737110,3270,3270,3270,3270,0
|
|
20230710,102300,68737110,3270,3270,3270,3270,0
|
|
20230710,102200,68737110,3270,3270,3270,3270,100
|
|
20230710,102100,68410110,3270,3290,3290,3270,461
|
|
20230710,102000,66902540,3290,3290,3290,3290,0
|
|
20230710,101900,66902540,3290,3290,3290,3290,5
|
|
20230710,101800,66886090,3290,3290,3290,3290,0
|
|
20230710,101700,66886090,3290,3290,3290,3290,5
|
|
20230710,101600,66869640,3290,3290,3290,3290,0
|
|
20230710,101500,66869640,3290,3290,3290,3290,5
|
|
20230710,101400,66853190,3290,3290,3290,3290,0
|
|
20230710,101300,66853190,3290,3290,3290,3290,5
|
|
20230710,101200,66836740,3290,3290,3290,3290,6
|
|
20230710,101100,66817000,3290,3290,3290,3290,0
|
|
20230710,101000,66817000,3290,3290,3290,3290,5
|
|
20230710,100900,66800550,3290,3290,3290,3290,0
|
|
20230710,100800,66800550,3290,3290,3290,3290,5
|
|
20230710,100700,66784100,3290,3290,3290,3290,0
|
|
20230710,100600,66784100,3290,3290,3290,3290,5
|
|
20230710,100500,66767650,3290,3290,3290,3290,1
|
|
20230710,100400,66764360,3295,3295,3295,3295,5
|
|
20230710,100300,66747885,3295,3295,3295,3295,5
|
|
20230710,100200,66731410,3295,3295,3295,3295,0
|
|
20230710,100100,66731410,3295,3295,3295,3295,5
|
|
20230710,100000,66714935,3295,3295,3295,3295,0
|
|
20230710,095900,66714935,3295,3295,3295,3295,5
|
|
20230710,095800,66698460,3295,3295,3295,3295,0
|
|
20230710,095700,66698460,3295,3290,3295,3290,216
|
|
20230710,095600,65987740,3290,3290,3290,3290,0
|
|
20230710,095500,65987740,3290,3290,3290,3290,5
|
|
20230710,095400,65971290,3295,3295,3295,3295,10
|
|
20230710,095300,65938340,3250,3275,3275,3250,873
|
|
20230710,095200,63095145,3295,3295,3295,3295,5
|
|
20230710,095100,63078670,3295,3295,3295,3295,0
|
|
20230710,095000,63078670,3295,3295,3295,3295,5
|
|
20230710,094900,63062195,3295,3295,3295,3295,0
|
|
20230710,094800,63062195,3295,3295,3295,3295,5
|
|
20230710,094700,63045720,3295,3295,3295,3295,0
|
|
20230710,094600,63045720,3295,3295,3295,3295,6
|
|
20230710,094500,63025950,3270,3270,3270,3270,0
|
|
20230710,094400,63025950,3270,3270,3270,3270,0
|
|
20230710,094300,63025950,3270,3270,3270,3270,0
|
|
20230710,094200,63025950,3270,3285,3285,3270,3444
|
|
20230710,094100,51750635,3295,3295,3295,3295,6
|
|
20230710,094000,51730865,3290,3290,3290,3290,5
|
|
20230710,093900,51714415,3300,3300,3300,3300,14
|
|
20230710,093800,51668215,3300,3300,3300,3300,10
|
|
20230710,093700,51635215,3300,3300,3300,3300,5
|
|
20230710,093600,51618715,3300,3300,3300,3300,5
|
|
20230710,093500,51602215,3300,3300,3300,3300,0
|
|
20230710,093400,51602215,3300,3300,3300,3300,5
|
|
20230710,093300,51585715,3300,3285,3300,3285,111
|
|
20230710,093200,51220070,3275,3275,3275,3275,283
|
|
20230710,093100,50293245,3275,3275,3275,3275,13
|
|
20230710,093000,50250670,3245,3245,3245,3245,1232
|
|
20230710,092900,46252830,3245,3250,3255,3245,1918
|
|
20230710,092800,40025870,3250,3255,3255,3250,1157
|
|
20230710,092700,36265520,3255,3255,3255,3255,0
|
|
20230710,092600,36265520,3255,3270,3270,3255,750
|
|
20230710,092500,33820820,3275,3275,3275,3275,13
|
|
20230710,092400,33778245,3275,3250,3275,3250,299
|
|
20230710,092300,32803645,3255,3260,3260,3255,203
|
|
20230710,092200,32142590,3275,3275,3275,3275,30
|
|
20230710,092100,32044340,3275,3260,3275,3260,62
|
|
20230710,092000,31841800,3260,3260,3260,3260,1
|
|
20230710,091900,31838540,3250,3250,3250,3250,0
|
|
20230710,091800,31838540,3250,3250,3250,3250,0
|
|
20230710,091700,31838540,3250,3260,3260,3250,243
|
|
20230710,091600,31048740,3260,3265,3265,3260,118
|
|
20230710,091500,30664035,3265,3265,3265,3265,5
|
|
20230710,091400,30647710,3265,3265,3265,3265,0
|
|
20230710,091300,30647710,3265,3265,3265,3265,5
|
|
20230710,091200,30631385,3265,3265,3265,3265,163
|
|
20230710,091100,30099190,3260,3265,3265,3260,635
|
|
20230710,091000,28029020,3265,3265,3265,3265,23
|
|
20230710,090900,27953925,3265,3265,3265,3265,35
|
|
20230710,090800,27839650,3270,3270,3270,3270,0
|
|
20230710,090700,27839650,3270,3270,3280,3270,6167
|
|
20230710,090600,7642850,3245,3245,3245,3245,300
|
|
20230710,090500,6669350,3250,3255,3255,3250,59
|
|
20230710,090400,6477450,3250,3260,3280,3250,310
|
|
20230710,090300,5469455,3280,3280,3280,3280,11
|
|
20230710,090200,5433375,3260,3260,3260,3260,507
|
|
20230710,090100,3780555,3260,3290,3290,3260,95
|
|
20230710,090000,3470555,3270,3295,3295,3270,1054
|