656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,195300,470873550,3245,3245,3245,3245,1511
|
|
20230710,195200,470873550,3245,3245,3245,3245,0
|
|
20230710,195100,470873550,3245,3245,3245,3245,0
|
|
20230710,195000,470873550,3245,3245,3245,3245,0
|
|
20230710,194900,470873550,3245,3245,3245,3245,0
|
|
20230710,194800,470873550,3245,3245,3245,3245,0
|
|
20230710,194700,470873550,3245,3245,3245,3245,0
|
|
20230710,194600,470873550,3245,3245,3245,3245,0
|
|
20230710,194500,470873550,3245,3245,3245,3245,0
|
|
20230710,194400,470873550,3245,3245,3245,3245,0
|
|
20230710,194300,470873550,3245,3245,3245,3245,0
|
|
20230710,194200,470873550,3245,3245,3245,3245,0
|
|
20230710,194100,470873550,3245,3245,3245,3245,0
|
|
20230710,194000,470873550,3245,3245,3245,3245,0
|
|
20230710,193900,470873550,3245,3245,3245,3245,0
|
|
20230710,193800,470873550,3245,3245,3245,3245,0
|
|
20230710,193700,470873550,3245,3245,3245,3245,0
|
|
20230710,193600,470873550,3245,3245,3245,3245,0
|
|
20230710,193500,470873550,3245,3245,3245,3245,0
|
|
20230710,193400,470873550,3245,3245,3245,3245,0
|
|
20230710,193300,470873550,3245,3245,3245,3245,0
|
|
20230710,193200,470873550,3245,3245,3245,3245,0
|
|
20230710,193100,470873550,3245,3245,3245,3245,0
|
|
20230710,193000,470873550,3245,3245,3245,3245,0
|
|
20230710,192900,470873550,3245,3245,3245,3245,0
|
|
20230710,192800,470873550,3245,3245,3245,3245,0
|
|
20230710,192700,470873550,3245,3245,3245,3245,0
|
|
20230710,192600,470873550,3245,3245,3245,3245,0
|
|
20230710,192500,470873550,3245,3245,3245,3245,0
|
|
20230710,192400,470873550,3245,3245,3245,3245,0
|
|
20230710,192300,470873550,3245,3245,3245,3245,1511
|
|
20230710,192200,470873550,3245,3245,3245,3245,0
|
|
20230710,192100,470873550,3245,3245,3245,3245,0
|
|
20230710,192000,470873550,3245,3245,3245,3245,0
|
|
20230710,191900,470873550,3245,3245,3245,3245,0
|
|
20230710,191800,470873550,3245,3245,3245,3245,0
|
|
20230710,191700,470873550,3245,3245,3245,3245,0
|
|
20230710,191600,470873550,3245,3245,3245,3245,0
|
|
20230710,191500,470873550,3245,3245,3245,3245,0
|
|
20230710,191400,470873550,3245,3245,3245,3245,0
|
|
20230710,191300,470873550,3245,3245,3245,3245,0
|
|
20230710,191200,470873550,3245,3245,3245,3245,0
|
|
20230710,191100,470873550,3245,3245,3245,3245,0
|
|
20230710,191000,470873550,3245,3245,3245,3245,0
|
|
20230710,190900,470873550,3245,3245,3245,3245,0
|
|
20230710,190800,470873550,3245,3245,3245,3245,0
|
|
20230710,190700,470873550,3245,3245,3245,3245,0
|
|
20230710,190600,470873550,3245,3245,3245,3245,0
|
|
20230710,190500,470873550,3245,3245,3245,3245,0
|
|
20230710,190400,470873550,3245,3245,3245,3245,0
|
|
20230710,190300,470873550,3245,3245,3245,3245,0
|
|
20230710,190200,470873550,3245,3245,3245,3245,0
|
|
20230710,190100,470873550,3245,3245,3245,3245,0
|
|
20230710,190000,470873550,3245,3245,3245,3245,0
|
|
20230710,185900,470873550,3245,3245,3245,3245,0
|
|
20230710,185800,470873550,3245,3245,3245,3245,0
|
|
20230710,185700,470873550,3245,3245,3245,3245,0
|
|
20230710,185600,470873550,3245,3245,3245,3245,0
|
|
20230710,185500,470873550,3245,3245,3245,3245,0
|
|
20230710,185400,470873550,3245,3245,3245,3245,0
|
|
20230710,185300,470873550,3245,3245,3245,3245,1511
|
|
20230710,185200,470873550,3245,3245,3245,3245,0
|
|
20230710,185100,470873550,3245,3245,3245,3245,0
|
|
20230710,185000,470873550,3245,3245,3245,3245,0
|
|
20230710,184900,470873550,3245,3245,3245,3245,0
|
|
20230710,184800,470873550,3245,3245,3245,3245,0
|
|
20230710,184700,470873550,3245,3245,3245,3245,0
|
|
20230710,184600,470873550,3245,3245,3245,3245,0
|
|
20230710,184500,470873550,3245,3245,3245,3245,0
|
|
20230710,184400,470873550,3245,3245,3245,3245,0
|
|
20230710,184300,470873550,3245,3245,3245,3245,0
|
|
20230710,184200,470873550,3245,3245,3245,3245,0
|
|
20230710,184100,470873550,3245,3245,3245,3245,0
|
|
20230710,184000,470873550,3245,3245,3245,3245,0
|
|
20230710,183900,470873550,3245,3245,3245,3245,0
|
|
20230710,183800,470873550,3245,3245,3245,3245,0
|
|
20230710,183700,470873550,3245,3245,3245,3245,0
|
|
20230710,183600,470873550,3245,3245,3245,3245,0
|
|
20230710,183500,470873550,3245,3245,3245,3245,0
|
|
20230710,183400,470873550,3245,3245,3245,3245,0
|
|
20230710,183300,470873550,3245,3245,3245,3245,0
|
|
20230710,183200,470873550,3245,3245,3245,3245,0
|
|
20230710,183100,470873550,3245,3245,3245,3245,0
|
|
20230710,183000,470873550,3245,3245,3245,3245,0
|
|
20230710,182900,470873550,3245,3245,3245,3245,0
|
|
20230710,182800,470873550,3245,3245,3245,3245,0
|
|
20230710,182700,470873550,3245,3245,3245,3245,0
|
|
20230710,182600,470873550,3245,3245,3245,3245,0
|
|
20230710,182500,470873550,3245,3245,3245,3245,0
|
|
20230710,182400,470873550,3245,3245,3245,3245,0
|
|
20230710,182300,470873550,3245,3245,3245,3245,1511
|
|
20230710,182200,470873550,3245,3245,3245,3245,0
|
|
20230710,182100,470873550,3245,3245,3245,3245,0
|
|
20230710,182000,470873550,3245,3245,3245,3245,0
|
|
20230710,181900,470873550,3245,3245,3245,3245,0
|
|
20230710,181800,470873550,3245,3245,3245,3245,0
|
|
20230710,181700,470873550,3245,3245,3245,3245,0
|
|
20230710,181600,470873550,3245,3245,3245,3245,0
|
|
20230710,181500,470873550,3245,3245,3245,3245,0
|
|
20230710,181400,470873550,3245,3245,3245,3245,0
|
|
20230710,181300,470873550,3245,3245,3245,3245,0
|
|
20230710,181200,470873550,3245,3245,3245,3245,0
|
|
20230710,181100,470873550,3245,3245,3245,3245,0
|
|
20230710,181000,470873550,3245,3245,3245,3245,0
|
|
20230710,180900,470873550,3245,3245,3245,3245,0
|
|
20230710,180800,470873550,3245,3245,3245,3245,0
|
|
20230710,180700,470873550,3245,3245,3245,3245,0
|
|
20230710,180600,470873550,3245,3245,3245,3245,0
|
|
20230710,180500,470873550,3245,3245,3245,3245,0
|
|
20230710,180400,470873550,3245,3245,3245,3245,0
|
|
20230710,180300,470873550,3245,3245,3245,3245,0
|
|
20230710,180200,470873550,3245,3245,3245,3245,0
|
|
20230710,180100,470873550,3245,3245,3245,3245,0
|
|
20230710,180000,470873550,3245,3245,3245,3245,0
|
|
20230710,175900,470873550,3245,3245,3245,3245,0
|
|
20230710,175800,470873550,3245,3245,3245,3245,0
|
|
20230710,175700,470873550,3245,3245,3245,3245,0
|
|
20230710,175600,470873550,3245,3245,3245,3245,0
|
|
20230710,175500,470873550,3245,3245,3245,3245,0
|
|
20230710,175400,470873550,3245,3245,3245,3245,0
|
|
20230710,175300,470873550,3245,3245,3245,3245,1511
|
|
20230710,175200,470873550,3245,3245,3245,3245,0
|
|
20230710,175100,470873550,3245,3245,3245,3245,0
|
|
20230710,175000,470873550,3245,3245,3245,3245,0
|
|
20230710,174900,470873550,3245,3245,3245,3245,0
|
|
20230710,174800,470873550,3245,3245,3245,3245,0
|
|
20230710,174700,470873550,3245,3245,3245,3245,0
|
|
20230710,174600,470873550,3245,3245,3245,3245,0
|
|
20230710,174500,470873550,3245,3245,3245,3245,0
|
|
20230710,174400,470873550,3245,3245,3245,3245,0
|
|
20230710,174300,470873550,3245,3245,3245,3245,0
|
|
20230710,174200,470873550,3245,3245,3245,3245,0
|
|
20230710,174100,470873550,3245,3245,3245,3245,0
|
|
20230710,174000,470873550,3245,3245,3245,3245,0
|
|
20230710,173900,470873550,3245,3245,3245,3245,0
|
|
20230710,173800,470873550,3245,3245,3245,3245,0
|
|
20230710,173700,470873550,3245,3245,3245,3245,0
|
|
20230710,173600,470873550,3245,3245,3245,3245,0
|
|
20230710,173500,470873550,3245,3245,3245,3245,0
|
|
20230710,173400,470873550,3245,3245,3245,3245,0
|
|
20230710,173300,470873550,3245,3245,3245,3245,0
|
|
20230710,173200,470873550,3245,3245,3245,3245,0
|
|
20230710,173100,470873550,3245,3245,3245,3245,0
|
|
20230710,173000,470873550,3245,3245,3245,3245,0
|
|
20230710,172900,470873550,3245,3245,3245,3245,0
|
|
20230710,172800,470873550,3245,3245,3245,3245,0
|
|
20230710,172700,470873550,3245,3245,3245,3245,0
|
|
20230710,172600,470873550,3245,3245,3245,3245,0
|
|
20230710,172500,470873550,3245,3245,3245,3245,0
|
|
20230710,172400,470873550,3245,3245,3245,3245,0
|
|
20230710,172300,470873550,3245,3245,3245,3245,1511
|
|
20230710,172200,470873550,3245,3245,3245,3245,0
|
|
20230710,172100,470873550,3245,3245,3245,3245,0
|
|
20230710,172000,470873550,3245,3245,3245,3245,0
|
|
20230710,171900,470873550,3245,3245,3245,3245,0
|
|
20230710,171800,470873550,3245,3245,3245,3245,0
|
|
20230710,171700,470873550,3245,3245,3245,3245,0
|
|
20230710,171600,470873550,3245,3245,3245,3245,0
|
|
20230710,171500,470873550,3245,3245,3245,3245,0
|
|
20230710,171400,470873550,3245,3245,3245,3245,0
|
|
20230710,171300,470873550,3245,3245,3245,3245,0
|
|
20230710,171200,470873550,3245,3245,3245,3245,0
|
|
20230710,171100,470873550,3245,3245,3245,3245,0
|
|
20230710,171000,470873550,3245,3245,3245,3245,0
|
|
20230710,170900,470873550,3245,3245,3245,3245,0
|
|
20230710,170800,470873550,3245,3245,3245,3245,0
|
|
20230710,170700,470873550,3245,3245,3245,3245,0
|
|
20230710,170600,470873550,3245,3245,3245,3245,0
|
|
20230710,170500,470873550,3245,3245,3245,3245,0
|
|
20230710,170400,470873550,3245,3245,3245,3245,0
|
|
20230710,170300,470873550,3245,3245,3245,3245,0
|
|
20230710,170200,470873550,3245,3245,3245,3245,0
|
|
20230710,170100,470873550,3245,3245,3245,3245,0
|
|
20230710,170000,470873550,3245,3245,3245,3245,0
|
|
20230710,165900,470873550,3245,3245,3245,3245,0
|
|
20230710,165800,470873550,3245,3245,3245,3245,0
|
|
20230710,165700,470873550,3245,3245,3245,3245,0
|
|
20230710,165600,470873550,3245,3245,3245,3245,0
|
|
20230710,165500,470873550,3245,3245,3245,3245,0
|
|
20230710,165400,470873550,3245,3245,3245,3245,0
|
|
20230710,165300,470873550,3245,3245,3245,3245,1511
|
|
20230710,165200,470873550,3245,3245,3245,3245,0
|
|
20230710,165100,470873550,3245,3245,3245,3245,0
|
|
20230710,165000,470873550,3245,3245,3245,3245,0
|
|
20230710,164900,470873550,3245,3245,3245,3245,0
|
|
20230710,164800,470873550,3245,3245,3245,3245,0
|
|
20230710,164700,470873550,3245,3245,3245,3245,0
|
|
20230710,164600,470873550,3245,3245,3245,3245,0
|
|
20230710,164500,470873550,3245,3245,3245,3245,0
|
|
20230710,164400,470873550,3245,3245,3245,3245,0
|
|
20230710,164300,470873550,3245,3245,3245,3245,0
|
|
20230710,164200,470873550,3245,3245,3245,3245,0
|
|
20230710,164100,470873550,3245,3245,3245,3245,0
|
|
20230710,164000,470873550,3245,3245,3245,3245,0
|
|
20230710,163900,470873550,3245,3245,3245,3245,0
|
|
20230710,163800,470873550,3245,3245,3245,3245,0
|
|
20230710,163700,470873550,3245,3245,3245,3245,0
|
|
20230710,163600,470873550,3245,3245,3245,3245,0
|
|
20230710,163500,470873550,3245,3245,3245,3245,0
|
|
20230710,163400,470873550,3245,3245,3245,3245,0
|
|
20230710,163300,470873550,3245,3245,3245,3245,0
|
|
20230710,163200,470873550,3245,3245,3245,3245,0
|
|
20230710,163100,470873550,3245,3245,3245,3245,0
|
|
20230710,163000,470873550,3245,3245,3245,3245,0
|
|
20230710,162900,470873550,3245,3245,3245,3245,0
|
|
20230710,162800,470873550,3245,3245,3245,3245,0
|
|
20230710,162700,470873550,3245,3245,3245,3245,0
|
|
20230710,162600,470873550,3245,3245,3245,3245,0
|
|
20230710,162500,470873550,3245,3245,3245,3245,0
|
|
20230710,162400,470873550,3245,3245,3245,3245,0
|
|
20230710,162300,470873550,3245,3245,3245,3245,1511
|
|
20230710,162200,470873550,3245,3245,3245,3245,0
|
|
20230710,162100,470873550,3245,3245,3245,3245,0
|
|
20230710,162000,470873550,3245,3245,3245,3245,0
|
|
20230710,161900,470873550,3245,3245,3245,3245,0
|
|
20230710,161800,470873550,3245,3245,3245,3245,0
|
|
20230710,161700,470873550,3245,3245,3245,3245,0
|
|
20230710,161600,470873550,3245,3245,3245,3245,0
|
|
20230710,161500,470873550,3245,3245,3245,3245,0
|
|
20230710,161400,470873550,3245,3245,3245,3245,0
|
|
20230710,161300,470873550,3245,3245,3245,3245,0
|
|
20230710,161200,470873550,3245,3245,3245,3245,0
|
|
20230710,161100,470873550,3245,3245,3245,3245,0
|
|
20230710,161000,470873550,3245,3245,3245,3245,0
|
|
20230710,160900,470873550,3245,3245,3245,3245,0
|
|
20230710,160800,470873550,3245,3245,3245,3245,0
|
|
20230710,160700,470873550,3245,3245,3245,3245,0
|
|
20230710,160600,470873550,3245,3245,3245,3245,0
|
|
20230710,160500,470873550,3245,3245,3245,3245,0
|
|
20230710,160400,470873550,3245,3245,3245,3245,0
|
|
20230710,160300,470873550,3245,3245,3245,3245,0
|
|
20230710,160200,470873550,3245,3245,3245,3245,0
|
|
20230710,160100,470873550,3245,3245,3245,3245,0
|
|
20230710,160000,470873550,3245,3245,3245,3245,0
|
|
20230710,155900,470873550,3245,3245,3245,3245,0
|
|
20230710,155800,470873550,3245,3245,3245,3245,0
|
|
20230710,155700,470873550,3245,3245,3245,3245,0
|
|
20230710,155600,470873550,3245,3245,3245,3245,0
|
|
20230710,155500,470873550,3245,3245,3245,3245,0
|
|
20230710,155400,470873550,3245,3245,3245,3245,0
|
|
20230710,155300,470873550,3245,3245,3245,3245,1511
|
|
20230710,155200,470873550,3245,3245,3245,3245,0
|
|
20230710,155100,470873550,3245,3245,3245,3245,0
|
|
20230710,155000,470873550,3245,3245,3245,3245,0
|
|
20230710,154900,470873550,3245,3245,3245,3245,0
|
|
20230710,154800,470873550,3245,3245,3245,3245,0
|
|
20230710,154700,470873550,3245,3245,3245,3245,0
|
|
20230710,154600,470873550,3245,3245,3245,3245,0
|
|
20230710,154500,470873550,3245,3245,3245,3245,0
|
|
20230710,154400,470873550,3245,3245,3245,3245,0
|
|
20230710,154300,470873550,3245,3245,3245,3245,0
|
|
20230710,154200,470873550,3245,3245,3245,3245,0
|
|
20230710,154100,470873550,3245,3245,3245,3245,0
|
|
20230710,154000,470873550,3245,3245,3245,3245,0
|
|
20230710,153900,470873550,3245,3245,3245,3245,0
|
|
20230710,153800,470873550,3245,3245,3245,3245,0
|
|
20230710,153700,470873550,3245,3245,3245,3245,0
|
|
20230710,153600,470873550,3245,3245,3245,3245,0
|
|
20230710,153500,470873550,3245,3245,3245,3245,0
|
|
20230710,153400,470873550,3245,3245,3245,3245,0
|
|
20230710,153300,470873550,3245,3245,3245,3245,0
|
|
20230710,153200,470873550,3245,3245,3245,3245,0
|
|
20230710,153100,470873550,3245,3245,3245,3245,0
|
|
20230710,153000,470873550,3245,3245,3245,3245,1511
|
|
20230710,152900,465970355,3230,3230,3230,3230,0
|
|
20230710,152800,465970355,3230,3230,3230,3230,0
|
|
20230710,152700,465970355,3230,3230,3230,3230,0
|
|
20230710,152600,465970355,3230,3230,3230,3230,0
|
|
20230710,152500,465970355,3230,3230,3230,3230,0
|
|
20230710,152400,465970355,3230,3230,3230,3230,0
|
|
20230710,152300,465970355,3230,3230,3230,3230,0
|
|
20230710,152200,465970355,3230,3230,3230,3230,0
|
|
20230710,152100,465970355,3230,3230,3230,3230,0
|
|
20230710,152000,465970355,3230,3230,3230,3230,0
|
|
20230710,151900,465970355,3230,3225,3230,3225,391
|
|
20230710,151800,464709290,3225,3225,3225,3225,0
|
|
20230710,151700,464709290,3225,3225,3225,3225,0
|
|
20230710,151600,464709290,3225,3225,3225,3225,10
|
|
20230710,151500,464677040,3225,3225,3225,3220,35
|
|
20230710,151400,464564255,3225,3225,3225,3225,4
|
|
20230710,151300,464551355,3230,3225,3230,3225,496
|
|
20230710,151200,462951750,3220,3220,3220,3220,0
|
|
20230710,151100,462951750,3220,3220,3220,3220,7
|
|
20230710,151000,462929210,3225,3210,3225,3210,11
|
|
20230710,150900,462893785,3210,3210,3210,3210,200
|
|
20230710,150800,462251785,3225,3225,3225,3225,0
|
|
20230710,150700,462251785,3225,3225,3225,3225,0
|
|
20230710,150600,462251785,3225,3225,3225,3225,0
|
|
20230710,150500,462251785,3225,3225,3225,3225,0
|
|
20230710,150400,462251785,3225,3225,3225,3225,0
|
|
20230710,150300,462251785,3225,3225,3225,3225,0
|
|
20230710,150200,462251785,3225,3225,3225,3225,0
|
|
20230710,150100,462251785,3225,3225,3225,3225,1
|
|
20230710,150000,462248560,3210,3210,3210,3210,0
|
|
20230710,145900,462248560,3210,3210,3210,3210,200
|
|
20230710,145800,461606560,3210,3220,3220,3210,800
|
|
20230710,145700,459036240,3220,3220,3220,3220,0
|
|
20230710,145600,459036240,3220,3220,3220,3220,0
|
|
20230710,145500,459036240,3220,3220,3220,3220,2
|
|
20230710,145400,459029800,3220,3220,3220,3220,2
|
|
20230710,145300,459023360,3225,3220,3225,3220,67
|
|
20230710,145200,458807615,3220,3220,3220,3220,1
|
|
20230710,145100,458804395,3220,3220,3220,3220,0
|
|
20230710,145000,458804395,3220,3220,3220,3220,0
|
|
20230710,144900,458804395,3220,3220,3220,3220,0
|
|
20230710,144800,458804395,3220,3220,3220,3220,0
|
|
20230710,144700,458804395,3220,3220,3220,3220,3
|
|
20230710,144600,458794735,3220,3220,3220,3215,207
|
|
20230710,144500,458128230,3220,3220,3220,3220,0
|
|
20230710,144400,458128230,3220,3220,3220,3220,0
|
|
20230710,144300,458128230,3220,3220,3220,3220,0
|
|
20230710,144200,458128230,3220,3220,3220,3220,0
|
|
20230710,144100,458128230,3220,3220,3220,3220,0
|
|
20230710,144000,458128230,3220,3220,3220,3220,0
|
|
20230710,143900,458128230,3220,3220,3220,3220,0
|
|
20230710,143800,458128230,3220,3220,3220,3220,0
|
|
20230710,143700,458128230,3220,3220,3220,3220,21
|
|
20230710,143600,458060610,3230,3230,3230,3230,0
|
|
20230710,143500,458060610,3230,3230,3230,3230,0
|
|
20230710,143400,458060610,3230,3230,3230,3230,1
|
|
20230710,143300,458057380,3230,3220,3230,3220,60
|
|
20230710,143200,457863980,3220,3220,3220,3220,1039
|
|
20230710,143100,454518400,3220,3225,3225,3220,103
|
|
20230710,143000,454186240,3230,3230,3230,3230,0
|
|
20230710,142900,454186240,3230,3230,3230,3230,0
|
|
20230710,142800,454186240,3230,3230,3230,3230,0
|
|
20230710,142700,454186240,3230,3230,3230,3230,0
|
|
20230710,142600,454186240,3230,3230,3230,3230,0
|
|
20230710,142500,454186240,3230,3230,3230,3230,0
|
|
20230710,142400,454186240,3230,3230,3230,3230,0
|
|
20230710,142300,454186240,3230,3225,3230,3225,11
|
|
20230710,142200,454150760,3225,3225,3225,3225,164
|
|
20230710,142100,453621860,3225,3225,3225,3225,2
|
|
20230710,142000,453615410,3225,3225,3225,3225,186
|
|
20230710,141900,453015560,3225,3225,3225,3225,0
|
|
20230710,141800,453015560,3225,3225,3225,3225,2
|
|
20230710,141700,453009110,3225,3225,3225,3225,0
|
|
20230710,141600,453009110,3225,3225,3225,3225,24
|
|
20230710,141500,452931710,3225,3225,3225,3225,0
|
|
20230710,141400,452931710,3225,3225,3225,3225,0
|
|
20230710,141300,452931710,3225,3225,3225,3225,6
|
|
20230710,141200,452912360,3225,3225,3225,3225,0
|
|
20230710,141100,452912360,3225,3225,3225,3225,0
|
|
20230710,141000,452912360,3225,3225,3225,3225,0
|
|
20230710,140900,452912360,3225,3225,3225,3225,0
|
|
20230710,140800,452912360,3225,3225,3225,3225,0
|
|
20230710,140700,452912360,3225,3225,3225,3225,0
|
|
20230710,140600,452912360,3225,3225,3225,3225,0
|
|
20230710,140500,452912360,3225,3225,3225,3225,12
|
|
20230710,140400,452873660,3225,3225,3225,3225,0
|
|
20230710,140300,452873660,3225,3225,3225,3225,21
|
|
20230710,140200,452805935,3225,3225,3225,3225,1
|
|
20230710,140100,452802710,3225,3225,3225,3225,0
|
|
20230710,140000,452802710,3225,3225,3225,3225,0
|
|
20230710,135900,452802710,3225,3225,3225,3225,0
|
|
20230710,135800,452802710,3225,3225,3225,3225,340
|
|
20230710,135700,451706210,3225,3225,3225,3225,0
|
|
20230710,135600,451706210,3225,3225,3225,3225,0
|
|
20230710,135500,451706210,3225,3230,3230,3225,171
|
|
20230710,135400,451154680,3230,3230,3230,3230,20
|
|
20230710,135300,451090080,3230,3230,3230,3230,0
|
|
20230710,135200,451090080,3230,3230,3230,3230,1
|
|
20230710,135100,451086850,3230,3230,3230,3230,319
|
|
20230710,135000,450056480,3230,3230,3230,3230,60
|
|
20230710,134900,449862680,3230,3230,3230,3230,0
|
|
20230710,134800,449862680,3230,3230,3230,3230,0
|
|
20230710,134700,449862680,3230,3230,3230,3230,0
|
|
20230710,134600,449862680,3230,3230,3230,3230,0
|
|
20230710,134500,449862680,3230,3230,3230,3230,0
|
|
20230710,134400,449862680,3230,3230,3230,3230,0
|
|
20230710,134300,449862680,3230,3230,3230,3230,0
|
|
20230710,134200,449862680,3230,3230,3230,3230,0
|
|
20230710,134100,449862680,3230,3230,3230,3230,0
|
|
20230710,134000,449862680,3230,3230,3230,3230,1
|
|
20230710,133900,449859450,3240,3240,3240,3240,0
|
|
20230710,133800,449859450,3240,3240,3240,3240,0
|
|
20230710,133700,449859450,3240,3240,3240,3240,0
|
|
20230710,133600,449859450,3240,3240,3240,3240,66
|
|
20230710,133500,449645610,3240,3230,3240,3230,294
|
|
20230710,133400,448695920,3230,3230,3230,3230,0
|
|
20230710,133300,448695920,3230,3230,3230,3230,0
|
|
20230710,133200,448695920,3230,3230,3230,3230,0
|
|
20230710,133100,448695920,3230,3230,3230,3230,0
|
|
20230710,133000,448695920,3230,3230,3230,3230,1033
|
|
20230710,132900,445359330,3230,3230,3230,3230,0
|
|
20230710,132800,445359330,3230,3230,3230,3230,0
|
|
20230710,132700,445359330,3230,3230,3230,3230,0
|
|
20230710,132600,445359330,3230,3230,3230,3230,0
|
|
20230710,132500,445359330,3230,3230,3230,3230,0
|
|
20230710,132400,445359330,3230,3230,3230,3230,0
|
|
20230710,132300,445359330,3230,3230,3230,3230,0
|
|
20230710,132200,445359330,3230,3230,3230,3230,0
|
|
20230710,132100,445359330,3230,3230,3230,3230,0
|
|
20230710,132000,445359330,3230,3230,3230,3230,0
|
|
20230710,131900,445359330,3230,3230,3230,3230,0
|
|
20230710,131800,445359330,3230,3230,3230,3230,0
|
|
20230710,131700,445359330,3230,3230,3230,3230,0
|
|
20230710,131600,445359330,3230,3230,3230,3230,0
|
|
20230710,131500,445359330,3230,3230,3230,3230,0
|
|
20230710,131400,445359330,3230,3230,3230,3230,0
|
|
20230710,131300,445359330,3230,3235,3235,3230,228
|
|
20230710,131200,444621765,3235,3235,3235,3235,0
|
|
20230710,131100,444621765,3235,3235,3235,3235,0
|
|
20230710,131000,444621765,3235,3235,3235,3235,5
|
|
20230710,130900,444605590,3235,3235,3235,3235,15
|
|
20230710,130800,444557065,3235,3235,3235,3235,4
|
|
20230710,130700,444544125,3235,3235,3235,3235,0
|
|
20230710,130600,444544125,3235,3235,3235,3235,0
|
|
20230710,130500,444544125,3235,3235,3235,3235,0
|
|
20230710,130400,444544125,3235,3235,3235,3235,0
|
|
20230710,130300,444544125,3235,3235,3235,3235,0
|
|
20230710,130200,444544125,3235,3235,3235,3235,1
|
|
20230710,130100,444540890,3235,3235,3235,3235,2
|
|
20230710,130000,444534420,3230,3230,3230,3230,5
|
|
20230710,125900,444518270,3235,3235,3235,3235,33
|
|
20230710,125800,444411515,3235,3235,3235,3235,0
|
|
20230710,125700,444411515,3235,3235,3235,3235,1
|
|
20230710,125600,444408280,3235,3235,3235,3235,1
|
|
20230710,125500,444405045,3235,3235,3235,3235,0
|
|
20230710,125400,444405045,3235,3235,3235,3235,0
|
|
20230710,125300,444405045,3235,3235,3235,3235,0
|
|
20230710,125200,444405045,3235,3235,3235,3235,0
|
|
20230710,125100,444405045,3235,3235,3235,3235,0
|
|
20230710,125000,444405045,3235,3235,3235,3235,0
|
|
20230710,124900,444405045,3235,3235,3235,3235,0
|
|
20230710,124800,444405045,3235,3235,3235,3235,0
|
|
20230710,124700,444405045,3235,3235,3235,3235,0
|
|
20230710,124600,444405045,3235,3235,3235,3235,100
|
|
20230710,124500,444081545,3235,3235,3235,3235,0
|
|
20230710,124400,444081545,3235,3235,3235,3235,0
|
|
20230710,124300,444081545,3235,3235,3235,3235,0
|
|
20230710,124200,444081545,3235,3235,3235,3235,0
|
|
20230710,124100,444081545,3235,3235,3235,3235,0
|
|
20230710,124000,444081545,3235,3235,3235,3235,0
|
|
20230710,123900,444081545,3235,3235,3235,3235,0
|
|
20230710,123800,444081545,3235,3235,3235,3235,0
|
|
20230710,123700,444081545,3235,3235,3235,3235,310
|
|
20230710,123600,443078695,3235,3235,3235,3235,0
|
|
20230710,123500,443078695,3235,3235,3235,3235,0
|
|
20230710,123400,443078695,3235,3235,3235,3235,0
|
|
20230710,123300,443078695,3235,3235,3235,3235,0
|
|
20230710,123200,443078695,3235,3235,3235,3235,0
|
|
20230710,123100,443078695,3235,3235,3235,3235,0
|
|
20230710,123000,443078695,3235,3235,3235,3235,0
|
|
20230710,122900,443078695,3235,3235,3235,3235,0
|
|
20230710,122800,443078695,3235,3235,3235,3235,0
|
|
20230710,122700,443078695,3235,3235,3235,3235,195
|
|
20230710,122600,442447870,3240,3240,3240,3240,10
|
|
20230710,122500,442415470,3240,3240,3240,3240,0
|
|
20230710,122400,442415470,3240,3240,3240,3240,0
|
|
20230710,122300,442415470,3240,3240,3240,3240,60
|
|
20230710,122200,442221070,3235,3235,3235,3235,10
|
|
20230710,122100,442188720,3240,3240,3240,3240,0
|
|
20230710,122000,442188720,3240,3240,3240,3240,0
|
|
20230710,121900,442188720,3240,3240,3240,3240,88
|
|
20230710,121800,441903600,3240,3240,3240,3240,0
|
|
20230710,121700,441903600,3240,3240,3240,3240,0
|
|
20230710,121600,441903600,3240,3240,3240,3240,1
|
|
20230710,121500,441900360,3240,3240,3240,3240,0
|
|
20230710,121400,441900360,3240,3240,3240,3240,0
|
|
20230710,121300,441900360,3240,3235,3240,3235,411
|
|
20230710,121200,440570725,3240,3240,3240,3240,338
|
|
20230710,121100,439475605,3245,3245,3245,3245,0
|
|
20230710,121000,439475605,3245,3245,3245,3245,80
|
|
20230710,120900,439216005,3245,3245,3245,3245,40
|
|
20230710,120800,439086205,3245,3245,3245,3245,99
|
|
20230710,120700,438764950,3245,3245,3245,3245,0
|
|
20230710,120600,438764950,3245,3245,3245,3245,1
|
|
20230710,120500,438761705,3245,3245,3245,3245,0
|
|
20230710,120400,438761705,3245,3245,3245,3245,0
|
|
20230710,120300,438761705,3245,3245,3245,3245,21
|
|
20230710,120200,438693560,3245,3245,3245,3245,0
|
|
20230710,120100,438693560,3245,3245,3245,3245,0
|
|
20230710,120000,438693560,3245,3245,3245,3245,120
|
|
20230710,115900,438304160,3245,3245,3245,3245,0
|
|
20230710,115800,438304160,3245,3245,3245,3245,466
|
|
20230710,115700,436791990,3245,3245,3245,3245,30
|
|
20230710,115600,436694640,3245,3245,3245,3245,0
|
|
20230710,115500,436694640,3245,3245,3245,3245,510
|
|
20230710,115400,435039690,3245,3245,3245,3245,1
|
|
20230710,115300,435036445,3245,3245,3245,3245,283
|
|
20230710,115200,434118110,3245,3250,3250,3245,1698
|
|
20230710,115100,428603130,3250,3250,3250,3250,0
|
|
20230710,115000,428603130,3250,3240,3250,3240,189
|
|
20230710,114900,427989470,3240,3245,3245,3240,1620
|
|
20230710,114800,422739235,3245,3245,3245,3245,0
|
|
20230710,114700,422739235,3245,3245,3245,3245,0
|
|
20230710,114600,422739235,3245,3245,3245,3245,0
|
|
20230710,114500,422739235,3245,3245,3245,3245,100
|
|
20230710,114400,422414735,3240,3240,3240,3240,76
|
|
20230710,114300,422168495,3240,3240,3240,3240,0
|
|
20230710,114200,422168495,3240,3240,3240,3240,14
|
|
20230710,114100,422123135,3240,3240,3240,3240,2986
|
|
20230710,114000,412448495,3240,3240,3240,3240,2000
|
|
20230710,113900,405968495,3240,3240,3240,3240,2000
|
|
20230710,113800,399488495,3240,3240,3240,3240,0
|
|
20230710,113700,399488495,3240,3240,3240,3240,0
|
|
20230710,113600,399488495,3240,3240,3240,3240,0
|
|
20230710,113500,399488495,3240,3240,3240,3240,1172
|
|
20230710,113400,395691215,3240,3240,3240,3240,599
|
|
20230710,113300,393750455,3240,3240,3240,3240,994
|
|
20230710,113200,390529895,3240,3240,3240,3240,138
|
|
20230710,113100,390082775,3240,3240,3240,3240,1687
|
|
20230710,113000,384616895,3240,3240,3240,3240,1000
|
|
20230710,112900,381376895,3240,3240,3240,3240,2778
|
|
20230710,112800,372376175,3240,3240,3240,3240,1679
|
|
20230710,112700,366936215,3240,3240,3240,3235,2179
|
|
20230710,112600,359876885,3240,3240,3240,3240,0
|
|
20230710,112500,359876885,3240,3240,3240,3240,0
|
|
20230710,112400,359876885,3240,3240,3240,3240,2000
|
|
20230710,112300,353396885,3240,3240,3250,3240,1386
|
|
20230710,112200,348902545,3240,3240,3240,3240,984
|
|
20230710,112100,345714385,3240,3240,3240,3240,0
|
|
20230710,112000,345714385,3240,3240,3240,3240,27
|
|
20230710,111900,345626905,3240,3240,3240,3240,58
|
|
20230710,111800,345438985,3240,3245,3245,3240,2035
|
|
20230710,111700,338844680,3245,3245,3245,3245,0
|
|
20230710,111600,338844680,3245,3245,3245,3245,0
|
|
20230710,111500,338844680,3245,3245,3245,3245,1755
|
|
20230710,111400,333149705,3245,3245,3245,3245,50
|
|
20230710,111300,332987455,3245,3245,3245,3245,0
|
|
20230710,111200,332987455,3245,3245,3245,3245,46
|
|
20230710,111100,332838185,3245,3245,3245,3245,0
|
|
20230710,111000,332838185,3245,3245,3245,3245,0
|
|
20230710,110900,332838185,3245,3245,3245,3245,1
|
|
20230710,110800,332834940,3245,3245,3245,3245,0
|
|
20230710,110700,332834940,3245,3245,3245,3245,5
|
|
20230710,110600,332818715,3245,3245,3245,3245,0
|
|
20230710,110500,332818715,3245,3235,3245,3235,110
|
|
20230710,110400,332462795,3230,3230,3230,3230,0
|
|
20230710,110300,332462795,3230,3230,3230,3230,200
|
|
20230710,110200,331816795,3235,3235,3235,3235,0
|
|
20230710,110100,331816795,3235,3235,3235,3235,237
|
|
20230710,110000,331050100,3235,3235,3235,3235,32
|
|
20230710,105900,330946580,3235,3235,3235,3235,8
|
|
20230710,105800,330920700,3235,3235,3235,3235,2
|
|
20230710,105700,330914230,3235,3235,3235,3235,0
|
|
20230710,105600,330914230,3235,3235,3235,3235,1510
|
|
20230710,105500,326029380,3235,3235,3235,3235,1048
|
|
20230710,105400,322639100,3235,3235,3235,3235,1819
|
|
20230710,105300,316754635,3235,3235,3235,3235,1000
|
|
20230710,105200,313519635,3235,3235,3235,3235,1679
|
|
20230710,105100,308088070,3235,3235,3235,3235,0
|
|
20230710,105000,308088070,3235,3235,3235,3235,40
|
|
20230710,104900,307958670,3235,3235,3235,3235,0
|
|
20230710,104800,307958670,3235,3235,3235,3235,2179
|
|
20230710,104700,300909605,3235,3235,3235,3235,0
|
|
20230710,104600,300909605,3235,3235,3235,3235,0
|
|
20230710,104500,300909605,3235,3235,3235,3235,5
|
|
20230710,104400,300893430,3235,3235,3235,3235,1028
|
|
20230710,104300,297567850,3235,3235,3235,3235,20
|
|
20230710,104200,297503150,3235,3235,3235,3235,200
|
|
20230710,104100,296856150,3235,3235,3235,3235,140
|
|
20230710,104000,296403250,3235,3235,3235,3225,1293
|
|
20230710,103900,292222515,3235,3230,3255,3230,3483
|
|
20230710,103800,280943625,3230,3230,3230,3230,2049
|
|
20230710,103700,274325355,3220,3245,3245,3130,20596
|
|
20230710,103600,208659665,3245,3245,3245,3245,55
|
|
20230710,103500,208481190,3240,3240,3240,3240,50
|
|
20230710,103400,208319190,3245,3245,3245,3245,0
|
|
20230710,103300,208319190,3245,3245,3245,3245,55
|
|
20230710,103200,208140715,3240,3240,3240,3240,250
|
|
20230710,103100,207330715,3240,3240,3240,3240,0
|
|
20230710,103000,207330715,3240,3240,3240,3240,2
|
|
20230710,102900,207324235,3240,3240,3240,3240,55
|
|
20230710,102800,207146035,3245,3245,3245,3245,152
|
|
20230710,102700,206652795,3240,3240,3240,3240,0
|
|
20230710,102600,206652795,3240,3240,3240,3240,0
|
|
20230710,102500,206652795,3240,3240,3240,3240,0
|
|
20230710,102400,206652795,3240,3240,3240,3240,0
|
|
20230710,102300,206652795,3240,3240,3240,3240,0
|
|
20230710,102200,206652795,3240,3240,3240,3240,0
|
|
20230710,102100,206652795,3240,3240,3240,3240,679
|
|
20230710,102000,204452835,3240,3245,3245,3240,2500
|
|
20230710,101900,196348015,3245,3245,3245,3245,0
|
|
20230710,101800,196348015,3245,3245,3245,3245,0
|
|
20230710,101700,196348015,3245,3245,3245,3245,0
|
|
20230710,101600,196348015,3245,3245,3245,3245,0
|
|
20230710,101500,196348015,3245,3240,3245,3240,1238
|
|
20230710,101400,192331895,3235,3235,3235,3235,0
|
|
20230710,101300,192331895,3235,3235,3235,3235,90
|
|
20230710,101200,192040745,3235,3235,3235,3235,0
|
|
20230710,101100,192040745,3235,3235,3235,3235,0
|
|
20230710,101000,192040745,3235,3235,3235,3235,28
|
|
20230710,100900,191950165,3240,3240,3240,3240,58
|
|
20230710,100800,191762245,3240,3240,3240,3240,100
|
|
20230710,100700,191438245,3240,3240,3240,3240,144
|
|
20230710,100600,190971685,3240,3240,3240,3240,0
|
|
20230710,100500,190971685,3240,3240,3240,3240,1
|
|
20230710,100400,190968445,3250,3250,3250,3250,679
|
|
20230710,100300,188761695,3245,3240,3245,3240,96
|
|
20230710,100200,188450425,3240,3240,3240,3240,11
|
|
20230710,100100,188414785,3240,3240,3240,3240,20
|
|
20230710,100000,188349985,3245,3250,3250,3245,63
|
|
20230710,095900,188145475,3250,3250,3250,3250,2
|
|
20230710,095800,188138975,3250,3250,3250,3250,54
|
|
20230710,095700,187963475,3250,3250,3250,3250,0
|
|
20230710,095600,187963475,3250,3250,3250,3250,0
|
|
20230710,095500,187963475,3250,3250,3250,3250,4
|
|
20230710,095400,187950475,3250,3250,3250,3250,0
|
|
20230710,095300,187950475,3250,3240,3250,3240,1081
|
|
20230710,095200,184441975,3240,3245,3245,3230,3661
|
|
20230710,095100,172605235,3250,3255,3255,3250,1487
|
|
20230710,095000,167771700,3260,3260,3260,3260,0
|
|
20230710,094900,167771700,3260,3260,3260,3260,100
|
|
20230710,094800,167445700,3260,3260,3260,3260,6
|
|
20230710,094700,167426140,3260,3260,3260,3260,9
|
|
20230710,094600,167396800,3255,3255,3255,3255,1426
|
|
20230710,094500,162755170,3255,3255,3255,3255,0
|
|
20230710,094400,162755170,3255,3255,3255,3255,40
|
|
20230710,094300,162624970,3255,3255,3255,3255,0
|
|
20230710,094200,162624970,3255,3250,3255,3250,41
|
|
20230710,094100,162491630,3255,3255,3255,3255,4
|
|
20230710,094000,162478610,3255,3255,3255,3255,12
|
|
20230710,093900,162439550,3255,3255,3255,3255,5
|
|
20230710,093800,162423275,3255,3250,3255,3250,105
|
|
20230710,093700,162081800,3255,3250,3255,3250,222
|
|
20230710,093600,161359940,3255,3255,3255,3255,19
|
|
20230710,093500,161298095,3255,3255,3255,3255,1
|
|
20230710,093400,161294840,3255,3255,3255,3255,50
|
|
20230710,093300,161132090,3255,3245,3255,3245,30
|
|
20230710,093200,161034650,3245,3245,3245,3245,654
|
|
20230710,093100,158912420,3215,3215,3215,3215,0
|
|
20230710,093000,158912420,3215,3250,3260,3215,2500
|
|
20230710,092900,150822525,3250,3250,3250,3250,1
|
|
20230710,092800,150819275,3240,3240,3240,3240,0
|
|
20230710,092700,150819275,3240,3245,3245,3240,300
|
|
20230710,092600,149847155,3240,3240,3240,3240,0
|
|
20230710,092500,149847155,3240,3245,3245,3240,809
|
|
20230710,092400,147221960,3245,3245,3245,3245,0
|
|
20230710,092300,147221960,3245,3245,3245,3245,505
|
|
20230710,092200,145583235,3245,3240,3245,3240,602
|
|
20230710,092100,143629990,3240,3240,3245,3235,33
|
|
20230710,092000,143523045,3245,3255,3255,3245,2433
|
|
20230710,091900,135621880,3260,3260,3260,3260,1
|
|
20230710,091800,135618620,3255,3260,3260,3255,408
|
|
20230710,091700,134290575,3260,3260,3260,3260,821
|
|
20230710,091600,131614115,3270,3275,3275,3270,598
|
|
20230710,091500,129655950,3275,3275,3275,3275,224
|
|
20230710,091400,128922350,3275,3270,3275,3270,1511
|
|
20230710,091300,123978825,3270,3265,3270,3265,3854
|
|
20230710,091200,111377725,3265,3270,3270,3265,430
|
|
20230710,091100,109973275,3265,3265,3270,3265,42
|
|
20230710,091000,109836140,3270,3270,3270,3270,87
|
|
20230710,090900,109551650,3265,3265,3270,3265,1004
|
|
20230710,090800,106273585,3275,3265,3275,3260,2860
|
|
20230710,090700,96941885,3265,3270,3270,3265,700
|
|
20230710,090600,94653885,3270,3270,3270,3265,2404
|
|
20230710,090500,86802545,3280,3295,3300,3280,7097
|
|
20230710,090400,63429090,3295,3285,3305,3285,1588
|
|
20230710,090300,58193940,3285,3260,3290,3260,6180
|
|
20230710,090200,37944775,3260,3255,3270,3250,4044
|
|
20230710,090100,24756765,3260,3235,3260,3235,3996
|
|
20230710,090000,11761035,3235,3230,3235,3220,3641
|