660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195700,1906290040,3350,3350,3350,3350,7910
|
|
20230713,195600,1906290040,3350,3350,3350,3350,0
|
|
20230713,195500,1906290040,3350,3350,3350,3350,0
|
|
20230713,195400,1906290040,3350,3350,3350,3350,0
|
|
20230713,195300,1906290040,3350,3350,3350,3350,0
|
|
20230713,195200,1906290040,3350,3350,3350,3350,0
|
|
20230713,195100,1906290040,3350,3350,3350,3350,0
|
|
20230713,195000,1906290040,3350,3350,3350,3350,0
|
|
20230713,194900,1906290040,3350,3350,3350,3350,0
|
|
20230713,194800,1906290040,3350,3350,3350,3350,0
|
|
20230713,194700,1906290040,3350,3350,3350,3350,0
|
|
20230713,194600,1906290040,3350,3350,3350,3350,0
|
|
20230713,194500,1906290040,3350,3350,3350,3350,0
|
|
20230713,194400,1906290040,3350,3350,3350,3350,0
|
|
20230713,194300,1906290040,3350,3350,3350,3350,0
|
|
20230713,194200,1906290040,3350,3350,3350,3350,0
|
|
20230713,194100,1906290040,3350,3350,3350,3350,0
|
|
20230713,194000,1906290040,3350,3350,3350,3350,0
|
|
20230713,193900,1906290040,3350,3350,3350,3350,0
|
|
20230713,193800,1906290040,3350,3350,3350,3350,0
|
|
20230713,193700,1906290040,3350,3350,3350,3350,0
|
|
20230713,193600,1906290040,3350,3350,3350,3350,0
|
|
20230713,193500,1906290040,3350,3350,3350,3350,0
|
|
20230713,193400,1906290040,3350,3350,3350,3350,0
|
|
20230713,193300,1906290040,3350,3350,3350,3350,0
|
|
20230713,193200,1906290040,3350,3350,3350,3350,0
|
|
20230713,193100,1906290040,3350,3350,3350,3350,0
|
|
20230713,193000,1906290040,3350,3350,3350,3350,0
|
|
20230713,192900,1906290040,3350,3350,3350,3350,0
|
|
20230713,192800,1906290040,3350,3350,3350,3350,0
|
|
20230713,192700,1906290040,3350,3350,3350,3350,7910
|
|
20230713,192600,1906290040,3350,3350,3350,3350,0
|
|
20230713,192500,1906290040,3350,3350,3350,3350,0
|
|
20230713,192400,1906290040,3350,3350,3350,3350,0
|
|
20230713,192300,1906290040,3350,3350,3350,3350,0
|
|
20230713,192200,1906290040,3350,3350,3350,3350,0
|
|
20230713,192100,1906290040,3350,3350,3350,3350,0
|
|
20230713,192000,1906290040,3350,3350,3350,3350,0
|
|
20230713,191900,1906290040,3350,3350,3350,3350,0
|
|
20230713,191800,1906290040,3350,3350,3350,3350,0
|
|
20230713,191700,1906290040,3350,3350,3350,3350,0
|
|
20230713,191600,1906290040,3350,3350,3350,3350,0
|
|
20230713,191500,1906290040,3350,3350,3350,3350,0
|
|
20230713,191400,1906290040,3350,3350,3350,3350,0
|
|
20230713,191300,1906290040,3350,3350,3350,3350,0
|
|
20230713,191200,1906290040,3350,3350,3350,3350,0
|
|
20230713,191100,1906290040,3350,3350,3350,3350,0
|
|
20230713,191000,1906290040,3350,3350,3350,3350,0
|
|
20230713,190900,1906290040,3350,3350,3350,3350,0
|
|
20230713,190800,1906290040,3350,3350,3350,3350,0
|
|
20230713,190700,1906290040,3350,3350,3350,3350,0
|
|
20230713,190600,1906290040,3350,3350,3350,3350,0
|
|
20230713,190500,1906290040,3350,3350,3350,3350,0
|
|
20230713,190400,1906290040,3350,3350,3350,3350,0
|
|
20230713,190300,1906290040,3350,3350,3350,3350,0
|
|
20230713,190200,1906290040,3350,3350,3350,3350,0
|
|
20230713,190100,1906290040,3350,3350,3350,3350,0
|
|
20230713,190000,1906290040,3350,3350,3350,3350,0
|
|
20230713,185900,1906290040,3350,3350,3350,3350,0
|
|
20230713,185800,1906290040,3350,3350,3350,3350,0
|
|
20230713,185700,1906290040,3350,3350,3350,3350,7910
|
|
20230713,185600,1906290040,3350,3350,3350,3350,0
|
|
20230713,185500,1906290040,3350,3350,3350,3350,0
|
|
20230713,185400,1906290040,3350,3350,3350,3350,0
|
|
20230713,185300,1906290040,3350,3350,3350,3350,0
|
|
20230713,185200,1906290040,3350,3350,3350,3350,0
|
|
20230713,185100,1906290040,3350,3350,3350,3350,0
|
|
20230713,185000,1906290040,3350,3350,3350,3350,0
|
|
20230713,184900,1906290040,3350,3350,3350,3350,0
|
|
20230713,184800,1906290040,3350,3350,3350,3350,0
|
|
20230713,184700,1906290040,3350,3350,3350,3350,0
|
|
20230713,184600,1906290040,3350,3350,3350,3350,0
|
|
20230713,184500,1906290040,3350,3350,3350,3350,0
|
|
20230713,184400,1906290040,3350,3350,3350,3350,0
|
|
20230713,184300,1906290040,3350,3350,3350,3350,0
|
|
20230713,184200,1906290040,3350,3350,3350,3350,0
|
|
20230713,184100,1906290040,3350,3350,3350,3350,0
|
|
20230713,184000,1906290040,3350,3350,3350,3350,0
|
|
20230713,183900,1906290040,3350,3350,3350,3350,0
|
|
20230713,183800,1906290040,3350,3350,3350,3350,0
|
|
20230713,183700,1906290040,3350,3350,3350,3350,0
|
|
20230713,183600,1906290040,3350,3350,3350,3350,0
|
|
20230713,183500,1906290040,3350,3350,3350,3350,0
|
|
20230713,183400,1906290040,3350,3350,3350,3350,0
|
|
20230713,183300,1906290040,3350,3350,3350,3350,0
|
|
20230713,183200,1906290040,3350,3350,3350,3350,0
|
|
20230713,183100,1906290040,3350,3350,3350,3350,0
|
|
20230713,183000,1906290040,3350,3350,3350,3350,0
|
|
20230713,182900,1906290040,3350,3350,3350,3350,0
|
|
20230713,182800,1906290040,3350,3350,3350,3350,0
|
|
20230713,182700,1906290040,3350,3350,3350,3350,7910
|
|
20230713,182600,1906290040,3350,3350,3350,3350,0
|
|
20230713,182500,1906290040,3350,3350,3350,3350,0
|
|
20230713,182400,1906290040,3350,3350,3350,3350,0
|
|
20230713,182300,1906290040,3350,3350,3350,3350,0
|
|
20230713,182200,1906290040,3350,3350,3350,3350,0
|
|
20230713,182100,1906290040,3350,3350,3350,3350,0
|
|
20230713,182000,1906290040,3350,3350,3350,3350,0
|
|
20230713,181900,1906290040,3350,3350,3350,3350,0
|
|
20230713,181800,1906290040,3350,3350,3350,3350,0
|
|
20230713,181700,1906290040,3350,3350,3350,3350,0
|
|
20230713,181600,1906290040,3350,3350,3350,3350,0
|
|
20230713,181500,1906290040,3350,3350,3350,3350,0
|
|
20230713,181400,1906290040,3350,3350,3350,3350,0
|
|
20230713,181300,1906290040,3350,3350,3350,3350,0
|
|
20230713,181200,1906290040,3350,3350,3350,3350,0
|
|
20230713,181100,1906290040,3350,3350,3350,3350,0
|
|
20230713,181000,1906290040,3350,3350,3350,3350,0
|
|
20230713,180900,1906290040,3350,3350,3350,3350,0
|
|
20230713,180800,1906290040,3350,3350,3350,3350,0
|
|
20230713,180700,1906290040,3350,3350,3350,3350,0
|
|
20230713,180600,1906290040,3350,3350,3350,3350,0
|
|
20230713,180500,1906290040,3350,3350,3350,3350,0
|
|
20230713,180400,1906290040,3350,3350,3350,3350,0
|
|
20230713,180300,1906290040,3350,3350,3350,3350,0
|
|
20230713,180200,1906290040,3350,3350,3350,3350,0
|
|
20230713,180100,1906290040,3350,3350,3350,3350,0
|
|
20230713,180000,1906290040,3350,3350,3350,3350,0
|
|
20230713,175900,1906290040,3350,3350,3350,3350,0
|
|
20230713,175800,1906290040,3350,3350,3350,3350,0
|
|
20230713,175700,1906290040,3350,3350,3350,3350,7910
|
|
20230713,175600,1906290040,3350,3350,3350,3350,0
|
|
20230713,175500,1906290040,3350,3350,3350,3350,0
|
|
20230713,175400,1906290040,3350,3350,3350,3350,0
|
|
20230713,175300,1906290040,3350,3350,3350,3350,0
|
|
20230713,175200,1906290040,3350,3350,3350,3350,0
|
|
20230713,175100,1906290040,3350,3350,3350,3350,0
|
|
20230713,175000,1906290040,3350,3350,3350,3350,0
|
|
20230713,174900,1906290040,3350,3350,3350,3350,0
|
|
20230713,174800,1906290040,3350,3350,3350,3350,0
|
|
20230713,174700,1906290040,3350,3350,3350,3350,0
|
|
20230713,174600,1906290040,3350,3350,3350,3350,0
|
|
20230713,174500,1906290040,3350,3350,3350,3350,0
|
|
20230713,174400,1906290040,3350,3350,3350,3350,0
|
|
20230713,174300,1906290040,3350,3350,3350,3350,0
|
|
20230713,174200,1906290040,3350,3350,3350,3350,0
|
|
20230713,174100,1906290040,3350,3350,3350,3350,0
|
|
20230713,174000,1906290040,3350,3350,3350,3350,0
|
|
20230713,173900,1906290040,3350,3350,3350,3350,0
|
|
20230713,173800,1906290040,3350,3350,3350,3350,0
|
|
20230713,173700,1906290040,3350,3350,3350,3350,0
|
|
20230713,173600,1906290040,3350,3350,3350,3350,0
|
|
20230713,173500,1906290040,3350,3350,3350,3350,0
|
|
20230713,173400,1906290040,3350,3350,3350,3350,0
|
|
20230713,173300,1906290040,3350,3350,3350,3350,0
|
|
20230713,173200,1906290040,3350,3350,3350,3350,0
|
|
20230713,173100,1906290040,3350,3350,3350,3350,0
|
|
20230713,173000,1906290040,3350,3350,3350,3350,0
|
|
20230713,172900,1906290040,3350,3350,3350,3350,0
|
|
20230713,172800,1906290040,3350,3350,3350,3350,0
|
|
20230713,172700,1906290040,3350,3350,3350,3350,7910
|
|
20230713,172600,1906290040,3350,3350,3350,3350,0
|
|
20230713,172500,1906290040,3350,3350,3350,3350,0
|
|
20230713,172400,1906290040,3350,3350,3350,3350,0
|
|
20230713,172300,1906290040,3350,3350,3350,3350,0
|
|
20230713,172200,1906290040,3350,3350,3350,3350,0
|
|
20230713,172100,1906290040,3350,3350,3350,3350,0
|
|
20230713,172000,1906290040,3350,3350,3350,3350,0
|
|
20230713,171900,1906290040,3350,3350,3350,3350,0
|
|
20230713,171800,1906290040,3350,3350,3350,3350,0
|
|
20230713,171700,1906290040,3350,3350,3350,3350,0
|
|
20230713,171600,1906290040,3350,3350,3350,3350,0
|
|
20230713,171500,1906290040,3350,3350,3350,3350,0
|
|
20230713,171400,1906290040,3350,3350,3350,3350,0
|
|
20230713,171300,1906290040,3350,3350,3350,3350,0
|
|
20230713,171200,1906290040,3350,3350,3350,3350,0
|
|
20230713,171100,1906290040,3350,3350,3350,3350,0
|
|
20230713,171000,1906290040,3350,3350,3350,3350,0
|
|
20230713,170900,1906290040,3350,3350,3350,3350,0
|
|
20230713,170800,1906290040,3350,3350,3350,3350,0
|
|
20230713,170700,1906290040,3350,3350,3350,3350,0
|
|
20230713,170600,1906290040,3350,3350,3350,3350,0
|
|
20230713,170500,1906290040,3350,3350,3350,3350,0
|
|
20230713,170400,1906290040,3350,3350,3350,3350,0
|
|
20230713,170300,1906290040,3350,3350,3350,3350,0
|
|
20230713,170200,1906290040,3350,3350,3350,3350,0
|
|
20230713,170100,1906290040,3350,3350,3350,3350,0
|
|
20230713,170000,1906290040,3350,3350,3350,3350,0
|
|
20230713,165900,1906290040,3350,3350,3350,3350,0
|
|
20230713,165800,1906290040,3350,3350,3350,3350,0
|
|
20230713,165700,1906290040,3350,3350,3350,3350,7910
|
|
20230713,165600,1906290040,3350,3350,3350,3350,0
|
|
20230713,165500,1906290040,3350,3350,3350,3350,0
|
|
20230713,165400,1906290040,3350,3350,3350,3350,0
|
|
20230713,165300,1906290040,3350,3350,3350,3350,0
|
|
20230713,165200,1906290040,3350,3350,3350,3350,0
|
|
20230713,165100,1906290040,3350,3350,3350,3350,0
|
|
20230713,165000,1906290040,3350,3350,3350,3350,0
|
|
20230713,164900,1906290040,3350,3350,3350,3350,0
|
|
20230713,164800,1906290040,3350,3350,3350,3350,0
|
|
20230713,164700,1906290040,3350,3350,3350,3350,0
|
|
20230713,164600,1906290040,3350,3350,3350,3350,0
|
|
20230713,164500,1906290040,3350,3350,3350,3350,0
|
|
20230713,164400,1906290040,3350,3350,3350,3350,0
|
|
20230713,164300,1906290040,3350,3350,3350,3350,0
|
|
20230713,164200,1906290040,3350,3350,3350,3350,0
|
|
20230713,164100,1906290040,3350,3350,3350,3350,0
|
|
20230713,164000,1906290040,3350,3350,3350,3350,0
|
|
20230713,163900,1906290040,3350,3350,3350,3350,0
|
|
20230713,163800,1906290040,3350,3350,3350,3350,0
|
|
20230713,163700,1906290040,3350,3350,3350,3350,0
|
|
20230713,163600,1906290040,3350,3350,3350,3350,0
|
|
20230713,163500,1906290040,3350,3350,3350,3350,0
|
|
20230713,163400,1906290040,3350,3350,3350,3350,0
|
|
20230713,163300,1906290040,3350,3350,3350,3350,0
|
|
20230713,163200,1906290040,3350,3350,3350,3350,0
|
|
20230713,163100,1906290040,3350,3350,3350,3350,0
|
|
20230713,163000,1906290040,3350,3350,3350,3350,0
|
|
20230713,162900,1906290040,3350,3350,3350,3350,0
|
|
20230713,162800,1906290040,3350,3350,3350,3350,0
|
|
20230713,162700,1906290040,3350,3350,3350,3350,7910
|
|
20230713,162600,1906290040,3350,3350,3350,3350,0
|
|
20230713,162500,1906290040,3350,3350,3350,3350,0
|
|
20230713,162400,1906290040,3350,3350,3350,3350,0
|
|
20230713,162300,1906290040,3350,3350,3350,3350,0
|
|
20230713,162200,1906290040,3350,3350,3350,3350,0
|
|
20230713,162100,1906290040,3350,3350,3350,3350,0
|
|
20230713,162000,1906290040,3350,3350,3350,3350,0
|
|
20230713,161900,1906290040,3350,3350,3350,3350,0
|
|
20230713,161800,1906290040,3350,3350,3350,3350,0
|
|
20230713,161700,1906290040,3350,3350,3350,3350,0
|
|
20230713,161600,1906290040,3350,3350,3350,3350,0
|
|
20230713,161500,1906290040,3350,3350,3350,3350,0
|
|
20230713,161400,1906290040,3350,3350,3350,3350,0
|
|
20230713,161300,1906290040,3350,3350,3350,3350,0
|
|
20230713,161200,1906290040,3350,3350,3350,3350,0
|
|
20230713,161100,1906290040,3350,3350,3350,3350,0
|
|
20230713,161000,1906290040,3350,3350,3350,3350,0
|
|
20230713,160900,1906290040,3350,3350,3350,3350,0
|
|
20230713,160800,1906290040,3350,3350,3350,3350,0
|
|
20230713,160700,1906290040,3350,3350,3350,3350,0
|
|
20230713,160600,1906290040,3350,3350,3350,3350,0
|
|
20230713,160500,1906290040,3350,3350,3350,3350,0
|
|
20230713,160400,1906290040,3350,3350,3350,3350,0
|
|
20230713,160300,1906290040,3350,3350,3350,3350,0
|
|
20230713,160200,1906290040,3350,3350,3350,3350,0
|
|
20230713,160100,1906290040,3350,3350,3350,3350,0
|
|
20230713,160000,1906290040,3350,3350,3350,3350,0
|
|
20230713,155900,1906290040,3350,3350,3350,3350,0
|
|
20230713,155800,1906290040,3350,3350,3350,3350,0
|
|
20230713,155700,1906290040,3350,3350,3350,3350,7910
|
|
20230713,155600,1906290040,3350,3350,3350,3350,0
|
|
20230713,155500,1906290040,3350,3350,3350,3350,0
|
|
20230713,155400,1906290040,3350,3350,3350,3350,0
|
|
20230713,155300,1906290040,3350,3350,3350,3350,0
|
|
20230713,155200,1906290040,3350,3350,3350,3350,0
|
|
20230713,155100,1906290040,3350,3350,3350,3350,0
|
|
20230713,155000,1906290040,3350,3350,3350,3350,0
|
|
20230713,154900,1906290040,3350,3350,3350,3350,0
|
|
20230713,154800,1906290040,3350,3350,3350,3350,0
|
|
20230713,154700,1906290040,3350,3350,3350,3350,0
|
|
20230713,154600,1906290040,3350,3350,3350,3350,0
|
|
20230713,154500,1906290040,3350,3350,3350,3350,0
|
|
20230713,154400,1906290040,3350,3350,3350,3350,0
|
|
20230713,154300,1906290040,3350,3350,3350,3350,0
|
|
20230713,154200,1906290040,3350,3350,3350,3350,0
|
|
20230713,154100,1906290040,3350,3350,3350,3350,0
|
|
20230713,154000,1906290040,3350,3350,3350,3350,0
|
|
20230713,153900,1906290040,3350,3350,3350,3350,0
|
|
20230713,153800,1906290040,3350,3350,3350,3350,0
|
|
20230713,153700,1906290040,3350,3350,3350,3350,0
|
|
20230713,153600,1906290040,3350,3350,3350,3350,0
|
|
20230713,153500,1906290040,3350,3350,3350,3350,0
|
|
20230713,153400,1906290040,3350,3350,3350,3350,0
|
|
20230713,153300,1906290040,3350,3350,3350,3350,0
|
|
20230713,153200,1906290040,3350,3350,3350,3350,0
|
|
20230713,153100,1906290040,3350,3350,3350,3350,0
|
|
20230713,153000,1906290040,3350,3350,3350,3350,7910
|
|
20230713,152900,1879791540,3335,3335,3335,3335,0
|
|
20230713,152800,1879791540,3335,3335,3335,3335,0
|
|
20230713,152700,1879791540,3335,3335,3335,3335,0
|
|
20230713,152600,1879791540,3335,3335,3335,3335,0
|
|
20230713,152500,1879791540,3335,3335,3335,3335,0
|
|
20230713,152400,1879791540,3335,3335,3335,3335,0
|
|
20230713,152300,1879791540,3335,3335,3335,3335,0
|
|
20230713,152200,1879791540,3335,3335,3335,3335,0
|
|
20230713,152100,1879791540,3335,3335,3335,3335,0
|
|
20230713,152000,1879791540,3335,3335,3335,3335,0
|
|
20230713,151900,1879791540,3335,3320,3335,3320,351
|
|
20230713,151800,1878621640,3335,3335,3335,3335,4
|
|
20230713,151700,1878608300,3340,3340,3340,3340,754
|
|
20230713,151600,1876089940,3340,3345,3345,3340,393
|
|
20230713,151500,1874775370,3345,3320,3345,3320,34
|
|
20230713,151400,1874661790,3345,3330,3345,3320,477
|
|
20230713,151300,1873075025,3330,3325,3330,3325,1824
|
|
20230713,151200,1867006645,3325,3320,3330,3320,2694
|
|
20230713,151100,1858048800,3320,3315,3325,3315,1708
|
|
20230713,151000,1852377890,3315,3315,3315,3310,291
|
|
20230713,150900,1851413295,3315,3325,3325,3315,178
|
|
20230713,150800,1850821725,3325,3320,3325,3315,2142
|
|
20230713,150700,1843710700,3320,3315,3320,3315,585
|
|
20230713,150600,1841769055,3320,3320,3325,3320,444
|
|
20230713,150500,1840294955,3320,3320,3325,3310,632
|
|
20230713,150400,1838196990,3310,3315,3315,3310,54
|
|
20230713,150300,1838018205,3320,3320,3320,3315,278
|
|
20230713,150200,1837095250,3320,3315,3320,3315,45
|
|
20230713,150100,1836945975,3320,3325,3325,3320,64
|
|
20230713,150000,1836733285,3325,3320,3325,3310,943
|
|
20230713,145900,1833609725,3320,3315,3320,3315,37
|
|
20230713,145800,1833486990,3315,3325,3325,3315,1100
|
|
20230713,145700,1829834260,3330,3325,3330,3320,528
|
|
20230713,145600,1828079060,3310,3320,3320,3310,2631
|
|
20230713,145500,1819358975,3320,3315,3320,3315,330
|
|
20230713,145400,1818265015,3325,3330,3345,3325,1019
|
|
20230713,145300,1814867700,3315,3350,3365,3315,6401
|
|
20230713,145200,1793511740,3350,3345,3360,3345,2916
|
|
20230713,145100,1783732355,3345,3345,3345,3345,49
|
|
20230713,145000,1783568450,3335,3335,3335,3335,1
|
|
20230713,144900,1783565115,3350,3345,3350,3345,760
|
|
20230713,144800,1781022700,3330,3335,3345,3330,1639
|
|
20230713,144700,1775549645,3340,3330,3340,3330,5887
|
|
20230713,144600,1755907060,3330,3330,3330,3320,1534
|
|
20230713,144500,1750799800,3330,3315,3330,3315,1230
|
|
20230713,144400,1746711515,3310,3310,3310,3310,5
|
|
20230713,144300,1746694965,3310,3305,3310,3305,297
|
|
20230713,144200,1745712305,3305,3305,3305,3305,0
|
|
20230713,144100,1745712305,3305,3305,3305,3305,60
|
|
20230713,144000,1745514005,3305,3310,3310,3305,173
|
|
20230713,143900,1744942190,3310,3310,3310,3310,1
|
|
20230713,143800,1744938880,3310,3310,3310,3310,223
|
|
20230713,143700,1744200750,3305,3310,3310,3305,800
|
|
20230713,143600,1741556485,3320,3320,3320,3320,0
|
|
20230713,143500,1741556485,3320,3320,3320,3320,0
|
|
20230713,143400,1741556485,3320,3320,3320,3320,0
|
|
20230713,143300,1741556485,3320,3320,3320,3320,0
|
|
20230713,143200,1741556485,3320,3320,3320,3320,0
|
|
20230713,143100,1741556485,3320,3320,3320,3320,0
|
|
20230713,143000,1741556485,3320,3320,3320,3320,850
|
|
20230713,142900,1738734485,3305,3305,3305,3305,0
|
|
20230713,142800,1738734485,3305,3305,3305,3305,1
|
|
20230713,142700,1738731180,3315,3315,3315,3315,345
|
|
20230713,142600,1737587505,3300,3300,3300,3300,0
|
|
20230713,142500,1737587505,3300,3300,3300,3300,3
|
|
20230713,142400,1737577605,3300,3300,3300,3300,43
|
|
20230713,142300,1737435705,3300,3310,3310,3300,625
|
|
20230713,142200,1735372155,3315,3310,3315,3305,905
|
|
20230713,142100,1732376690,3310,3310,3310,3300,3275
|
|
20230713,142000,1721559620,3310,3310,3310,3310,1
|
|
20230713,141900,1721556310,3315,3315,3315,3315,73
|
|
20230713,141800,1721314315,3315,3315,3315,3315,1
|
|
20230713,141700,1721311000,3310,3305,3310,3305,214
|
|
20230713,141600,1720602910,3305,3310,3310,3305,89
|
|
20230713,141500,1720308710,3310,3315,3315,3310,20
|
|
20230713,141400,1720242460,3325,3325,3325,3325,0
|
|
20230713,141300,1720242460,3325,3325,3325,3325,0
|
|
20230713,141200,1720242460,3325,3325,3325,3325,906
|
|
20230713,141100,1717230010,3330,3330,3335,3330,104
|
|
20230713,141000,1716883685,3335,3335,3335,3335,720
|
|
20230713,140900,1714482485,3335,3330,3335,3330,1576
|
|
20230713,140800,1709228030,3325,3325,3325,3325,200
|
|
20230713,140700,1708563030,3325,3325,3325,3325,301
|
|
20230713,140600,1707562205,3330,3330,3330,3330,553
|
|
20230713,140500,1705720715,3330,3330,3330,3330,301
|
|
20230713,140400,1704718385,3330,3330,3330,3330,1190
|
|
20230713,140300,1700755685,3325,3320,3325,3320,40
|
|
20230713,140200,1700622785,3325,3315,3325,3315,3945
|
|
20230713,140100,1687530925,3315,3315,3315,3315,0
|
|
20230713,140000,1687530925,3315,3315,3315,3315,0
|
|
20230713,135900,1687530925,3315,3315,3315,3300,6072
|
|
20230713,135800,1667483830,3320,3320,3320,3320,0
|
|
20230713,135700,1667483830,3320,3320,3320,3320,0
|
|
20230713,135600,1667483830,3320,3300,3320,3300,620
|
|
20230713,135500,1665433630,3305,3305,3305,3305,553
|
|
20230713,135400,1663605965,3305,3310,3310,3305,409
|
|
20230713,135300,1662252850,3310,3310,3310,3310,82
|
|
20230713,135200,1661981430,3320,3320,3320,3320,0
|
|
20230713,135100,1661981430,3320,3315,3320,3315,1445
|
|
20230713,135000,1657191000,3310,3310,3310,3310,145
|
|
20230713,134900,1656711050,3310,3310,3310,3310,143
|
|
20230713,134800,1656237720,3310,3310,3310,3310,2
|
|
20230713,134700,1656231100,3310,3310,3310,3310,0
|
|
20230713,134600,1656231100,3310,3310,3315,3310,92
|
|
20230713,134500,1655926430,3310,3310,3310,3310,1
|
|
20230713,134400,1655923120,3315,3320,3320,3315,5099
|
|
20230713,134300,1639019440,3320,3320,3320,3320,2372
|
|
20230713,134200,1631144400,3320,3325,3330,3320,1425
|
|
20230713,134100,1626407250,3325,3330,3330,3325,100
|
|
20230713,134000,1626074500,3330,3320,3330,3320,2055
|
|
20230713,133900,1619241590,3315,3315,3315,3315,219
|
|
20230713,133800,1618515605,3315,3315,3320,3315,956
|
|
20230713,133700,1615346460,3330,3330,3330,3315,208
|
|
20230713,133600,1614653925,3330,3330,3330,3315,700
|
|
20230713,133500,1612323300,3330,3310,3330,3305,4697
|
|
20230713,133400,1596719530,3300,3300,3300,3300,844
|
|
20230713,133300,1593934330,3300,3315,3315,3300,567
|
|
20230713,133200,1592060975,3315,3315,3315,3315,19
|
|
20230713,133100,1591997990,3315,3315,3315,3315,5
|
|
20230713,133000,1591981415,3315,3305,3320,3305,103
|
|
20230713,132900,1591640185,3320,3310,3325,3310,361
|
|
20230713,132800,1590441990,3310,3310,3310,3310,765
|
|
20230713,132700,1587909840,3310,3310,3310,3310,0
|
|
20230713,132600,1587909840,3310,3300,3310,3300,2
|
|
20230713,132500,1587903230,3305,3300,3305,3300,943
|
|
20230713,132400,1584787615,3300,3305,3305,3300,17
|
|
20230713,132300,1584731435,3310,3310,3310,3310,3
|
|
20230713,132200,1584721505,3310,3320,3320,3310,31
|
|
20230713,132100,1584618595,3320,3310,3335,3310,1377
|
|
20230713,132000,1580042715,3310,3310,3330,3300,491
|
|
20230713,131900,1578412805,3305,3305,3305,3290,516
|
|
20230713,131800,1576712870,3305,3290,3305,3290,3892
|
|
20230713,131700,1563868225,3295,3295,3295,3295,0
|
|
20230713,131600,1563868225,3295,3295,3295,3295,1
|
|
20230713,131500,1563864930,3295,3290,3300,3285,3060
|
|
20230713,131400,1553797465,3290,3290,3295,3280,1785
|
|
20230713,131300,1547924755,3290,3270,3290,3265,4754
|
|
20230713,131200,1532328145,3270,3275,3280,3270,3900
|
|
20230713,131100,1519572260,3270,3285,3295,3270,5762
|
|
20230713,131000,1500667440,3285,3285,3290,3280,2355
|
|
20230713,130900,1492931425,3285,3290,3290,3280,2751
|
|
20230713,130800,1483894460,3285,3300,3300,3280,4284
|
|
20230713,130700,1469814265,3300,3295,3305,3290,2315
|
|
20230713,130600,1462184900,3295,3330,3330,3295,3579
|
|
20230713,130500,1450347875,3330,3320,3335,3315,1540
|
|
20230713,130400,1445230385,3320,3320,3350,3320,6988
|
|
20230713,130300,1421982960,3320,3320,3340,3315,8074
|
|
20230713,130200,1395140150,3320,3335,3355,3320,5099
|
|
20230713,130100,1378133470,3360,3365,3370,3320,9232
|
|
20230713,130000,1347155105,3365,3310,3365,3305,6580
|
|
20230713,125900,1325254400,3310,3330,3335,3290,7630
|
|
20230713,125800,1300004905,3335,3360,3360,3335,10003
|
|
20230713,125700,1266557755,3360,3350,3360,3340,4934
|
|
20230713,125600,1250027525,3360,3345,3375,3340,10486
|
|
20230713,125500,1214905550,3340,3345,3355,3340,16645
|
|
20230713,125400,1159282695,3345,3345,3375,3340,17625
|
|
20230713,125300,1100081450,3350,3425,3425,3340,22741
|
|
20230713,125200,1023380895,3425,3475,3475,3425,36523
|
|
20230713,125100,897209955,3480,3490,3505,3465,43133
|
|
20230713,125000,746892345,3515,3515,3515,3515,0
|
|
20230713,124900,746892345,3515,3480,3515,3445,24275
|
|
20230713,124800,662328490,3470,3415,3515,3400,78048
|
|
20230713,124700,390307455,3425,3305,3430,3305,70449
|
|
20230713,124600,152222635,3280,3250,3370,3250,24788
|
|
20230713,124500,70292305,3250,3250,3250,3250,0
|
|
20230713,124400,70292305,3250,3250,3250,3250,0
|
|
20230713,124300,70292305,3250,3250,3250,3250,0
|
|
20230713,124200,70292305,3250,3250,3250,3250,0
|
|
20230713,124100,70292305,3250,3250,3250,3250,0
|
|
20230713,124000,70292305,3250,3250,3250,3250,279
|
|
20230713,123900,69385555,3250,3250,3250,3250,347
|
|
20230713,123800,68257805,3250,3250,3250,3250,617
|
|
20230713,123700,66252555,3250,3230,3290,3230,6879
|
|
20230713,123600,43833135,3225,3220,3230,3220,1899
|
|
20230713,123500,37712465,3220,3220,3220,3220,310
|
|
20230713,123400,36714265,3220,3220,3220,3220,0
|
|
20230713,123300,36714265,3220,3220,3220,3220,0
|
|
20230713,123200,36714265,3220,3220,3220,3220,0
|
|
20230713,123100,36714265,3220,3220,3220,3220,0
|
|
20230713,123000,36714265,3220,3220,3220,3220,0
|
|
20230713,122900,36714265,3220,3220,3220,3220,0
|
|
20230713,122800,36714265,3220,3220,3220,3220,100
|
|
20230713,122700,36392265,3220,3220,3220,3220,0
|
|
20230713,122600,36392265,3220,3220,3220,3220,0
|
|
20230713,122500,36392265,3220,3220,3220,3220,0
|
|
20230713,122400,36392265,3220,3210,3220,3210,43
|
|
20230713,122300,36254090,3210,3210,3210,3210,20
|
|
20230713,122200,36189890,3210,3215,3215,3210,2036
|
|
20230713,122100,29648510,3220,3220,3220,3220,0
|
|
20230713,122000,29648510,3220,3220,3220,3220,0
|
|
20230713,121900,29648510,3220,3220,3220,3220,2
|
|
20230713,121800,29642070,3220,3220,3220,3220,0
|
|
20230713,121700,29642070,3220,3220,3220,3220,10
|
|
20230713,121600,29609870,3220,3220,3220,3220,0
|
|
20230713,121500,29609870,3220,3220,3220,3220,0
|
|
20230713,121400,29609870,3220,3220,3220,3220,0
|
|
20230713,121300,29609870,3220,3220,3220,3220,0
|
|
20230713,121200,29609870,3220,3220,3220,3220,10
|
|
20230713,121100,29577670,3220,3220,3220,3220,10
|
|
20230713,121000,29545470,3215,3215,3215,3215,0
|
|
20230713,120900,29545470,3215,3215,3215,3215,0
|
|
20230713,120800,29545470,3215,3215,3215,3215,0
|
|
20230713,120700,29545470,3215,3215,3215,3215,0
|
|
20230713,120600,29545470,3215,3215,3215,3215,0
|
|
20230713,120500,29545470,3215,3215,3215,3215,0
|
|
20230713,120400,29545470,3215,3215,3215,3215,0
|
|
20230713,120300,29545470,3215,3215,3215,3215,0
|
|
20230713,120200,29545470,3215,3215,3215,3215,0
|
|
20230713,120100,29545470,3215,3215,3215,3215,0
|
|
20230713,120000,29545470,3215,3215,3215,3215,0
|
|
20230713,115900,29545470,3215,3215,3215,3215,1
|
|
20230713,115800,29542255,3215,3215,3215,3215,0
|
|
20230713,115700,29542255,3215,3215,3215,3215,0
|
|
20230713,115600,29542255,3215,3215,3215,3215,11
|
|
20230713,115500,29506890,3220,3220,3220,3220,0
|
|
20230713,115400,29506890,3220,3220,3220,3220,0
|
|
20230713,115300,29506890,3220,3220,3220,3220,0
|
|
20230713,115200,29506890,3220,3220,3220,3220,0
|
|
20230713,115100,29506890,3220,3220,3220,3220,880
|
|
20230713,115000,26673290,3225,3225,3225,3225,0
|
|
20230713,114900,26673290,3225,3225,3225,3225,0
|
|
20230713,114800,26673290,3225,3225,3225,3225,1032
|
|
20230713,114700,23345090,3225,3225,3225,3225,0
|
|
20230713,114600,23345090,3225,3225,3225,3225,0
|
|
20230713,114500,23345090,3225,3225,3225,3225,0
|
|
20230713,114400,23345090,3225,3225,3225,3225,10
|
|
20230713,114300,23312840,3230,3230,3230,3230,0
|
|
20230713,114200,23312840,3230,3230,3230,3230,23
|
|
20230713,114100,23238550,3230,3230,3230,3230,0
|
|
20230713,114000,23238550,3230,3230,3230,3230,0
|
|
20230713,113900,23238550,3230,3230,3230,3230,0
|
|
20230713,113800,23238550,3230,3230,3230,3230,0
|
|
20230713,113700,23238550,3230,3230,3230,3230,0
|
|
20230713,113600,23238550,3230,3230,3230,3230,0
|
|
20230713,113500,23238550,3230,3230,3230,3230,0
|
|
20230713,113400,23238550,3230,3230,3230,3230,50
|
|
20230713,113300,23077050,3230,3230,3230,3230,0
|
|
20230713,113200,23077050,3230,3230,3230,3230,2
|
|
20230713,113100,23070590,3225,3225,3225,3225,0
|
|
20230713,113000,23070590,3225,3225,3225,3225,0
|
|
20230713,112900,23070590,3225,3225,3225,3225,20
|
|
20230713,112800,23006090,3225,3225,3225,3225,30
|
|
20230713,112700,22909340,3225,3225,3225,3225,0
|
|
20230713,112600,22909340,3225,3225,3225,3225,0
|
|
20230713,112500,22909340,3225,3225,3225,3225,0
|
|
20230713,112400,22909340,3225,3225,3225,3225,0
|
|
20230713,112300,22909340,3225,3225,3225,3225,31
|
|
20230713,112200,22809365,3225,3225,3225,3225,0
|
|
20230713,112100,22809365,3225,3225,3225,3225,0
|
|
20230713,112000,22809365,3225,3225,3225,3225,0
|
|
20230713,111900,22809365,3225,3225,3225,3225,0
|
|
20230713,111800,22809365,3225,3225,3225,3225,0
|
|
20230713,111700,22809365,3225,3225,3225,3225,5
|
|
20230713,111600,22793240,3230,3230,3230,3230,0
|
|
20230713,111500,22793240,3230,3225,3230,3225,25
|
|
20230713,111400,22712565,3230,3230,3230,3230,0
|
|
20230713,111300,22712565,3230,3230,3230,3230,0
|
|
20230713,111200,22712565,3230,3230,3230,3230,0
|
|
20230713,111100,22712565,3230,3230,3230,3230,0
|
|
20230713,111000,22712565,3230,3230,3230,3230,25
|
|
20230713,110900,22631815,3230,3230,3230,3230,8
|
|
20230713,110800,22605975,3225,3225,3225,3225,0
|
|
20230713,110700,22605975,3225,3225,3225,3225,607
|
|
20230713,110600,20648400,3225,3225,3225,3225,0
|
|
20230713,110500,20648400,3225,3225,3225,3225,300
|
|
20230713,110400,19680900,3220,3220,3220,3220,126
|
|
20230713,110300,19275180,3220,3220,3220,3220,0
|
|
20230713,110200,19275180,3220,3220,3220,3220,0
|
|
20230713,110100,19275180,3220,3220,3220,3220,0
|
|
20230713,110000,19275180,3220,3220,3220,3220,0
|
|
20230713,105900,19275180,3220,3220,3220,3220,0
|
|
20230713,105800,19275180,3220,3220,3220,3220,30
|
|
20230713,105700,19178580,3220,3220,3220,3220,0
|
|
20230713,105600,19178580,3220,3220,3220,3220,1
|
|
20230713,105500,19175360,3220,3220,3220,3220,1
|
|
20230713,105400,19172140,3220,3220,3220,3220,1
|
|
20230713,105300,19168920,3220,3220,3220,3220,141
|
|
20230713,105200,18714900,3220,3220,3220,3220,0
|
|
20230713,105100,18714900,3220,3220,3220,3220,0
|
|
20230713,105000,18714900,3220,3220,3220,3220,0
|
|
20230713,104900,18714900,3220,3220,3220,3220,0
|
|
20230713,104800,18714900,3220,3220,3220,3220,0
|
|
20230713,104700,18714900,3220,3220,3220,3220,0
|
|
20230713,104600,18714900,3220,3220,3220,3220,804
|
|
20230713,104500,16126020,3220,3220,3220,3220,1
|
|
20230713,104400,16122800,3215,3215,3215,3215,54
|
|
20230713,104300,15949190,3220,3220,3220,3220,120
|
|
20230713,104200,15562790,3220,3215,3220,3215,54
|
|
20230713,104100,15388925,3215,3210,3215,3210,35
|
|
20230713,104000,15276570,3210,3210,3210,3210,0
|
|
20230713,103900,15276570,3210,3210,3210,3210,20
|
|
20230713,103800,15212370,3210,3210,3210,3210,0
|
|
20230713,103700,15212370,3210,3210,3210,3210,0
|
|
20230713,103600,15212370,3210,3210,3210,3210,0
|
|
20230713,103500,15212370,3210,3210,3210,3210,0
|
|
20230713,103400,15212370,3210,3210,3210,3210,0
|
|
20230713,103300,15212370,3210,3210,3210,3210,0
|
|
20230713,103200,15212370,3210,3210,3210,3210,0
|
|
20230713,103100,15212370,3210,3210,3210,3210,0
|
|
20230713,103000,15212370,3210,3210,3210,3210,0
|
|
20230713,102900,15212370,3210,3210,3210,3210,0
|
|
20230713,102800,15212370,3210,3210,3210,3210,156
|
|
20230713,102700,14711610,3210,3210,3210,3210,0
|
|
20230713,102600,14711610,3210,3210,3210,3210,0
|
|
20230713,102500,14711610,3210,3210,3210,3210,0
|
|
20230713,102400,14711610,3210,3210,3210,3210,30
|
|
20230713,102300,14615310,3210,3210,3210,3210,30
|
|
20230713,102200,14519010,3215,3215,3215,3215,0
|
|
20230713,102100,14519010,3215,3215,3215,3215,0
|
|
20230713,102000,14519010,3215,3215,3215,3215,0
|
|
20230713,101900,14519010,3215,3215,3215,3215,1
|
|
20230713,101800,14515795,3215,3215,3215,3215,0
|
|
20230713,101700,14515795,3215,3215,3215,3215,5
|
|
20230713,101600,14499720,3210,3210,3210,3210,1000
|
|
20230713,101500,11289720,3210,3210,3210,3210,0
|
|
20230713,101400,11289720,3210,3210,3210,3210,0
|
|
20230713,101300,11289720,3210,3210,3210,3210,0
|
|
20230713,101200,11289720,3210,3210,3210,3210,0
|
|
20230713,101100,11289720,3210,3210,3210,3210,0
|
|
20230713,101000,11289720,3210,3210,3210,3210,0
|
|
20230713,100900,11289720,3210,3210,3210,3210,0
|
|
20230713,100800,11289720,3210,3210,3210,3210,1
|
|
20230713,100700,11286510,3210,3210,3210,3210,0
|
|
20230713,100600,11286510,3210,3210,3210,3210,0
|
|
20230713,100500,11286510,3210,3210,3210,3210,1
|
|
20230713,100400,11283300,3195,3195,3195,3195,132
|
|
20230713,100300,10861560,3195,3195,3195,3195,31
|
|
20230713,100200,10762515,3195,3195,3195,3195,1
|
|
20230713,100100,10759320,3200,3200,3200,3200,46
|
|
20230713,100000,10612120,3195,3195,3195,3195,50
|
|
20230713,095900,10452370,3200,3200,3200,3200,0
|
|
20230713,095800,10452370,3200,3200,3200,3200,0
|
|
20230713,095700,10452370,3200,3200,3200,3200,11
|
|
20230713,095600,10417170,3200,3200,3200,3200,9
|
|
20230713,095500,10388370,3200,3200,3200,3200,4
|
|
20230713,095400,10375570,3195,3210,3210,3195,37
|
|
20230713,095300,10257175,3210,3210,3210,3210,0
|
|
20230713,095200,10257175,3210,3210,3210,3210,0
|
|
20230713,095100,10257175,3210,3195,3210,3195,6
|
|
20230713,095000,10237990,3195,3195,3195,3195,30
|
|
20230713,094900,10142140,3195,3195,3195,3195,64
|
|
20230713,094800,9937660,3200,3200,3200,3200,61
|
|
20230713,094700,9742460,3205,3205,3205,3205,0
|
|
20230713,094600,9742460,3205,3205,3205,3205,0
|
|
20230713,094500,9742460,3205,3205,3205,3205,0
|
|
20230713,094400,9742460,3205,3205,3205,3205,0
|
|
20230713,094300,9742460,3205,3210,3210,3205,338
|
|
20230713,094200,8659150,3205,3210,3210,3205,450
|
|
20230713,094100,7216650,3210,3210,3210,3210,66
|
|
20230713,094000,7004790,3210,3210,3210,3210,4
|
|
20230713,093900,6991950,3210,3210,3210,3210,0
|
|
20230713,093800,6991950,3210,3210,3210,3210,0
|
|
20230713,093700,6991950,3210,3210,3210,3210,1
|
|
20230713,093600,6988740,3205,3205,3205,3205,0
|
|
20230713,093500,6988740,3205,3210,3210,3205,11
|
|
20230713,093400,6953480,3205,3205,3205,3205,260
|
|
20230713,093300,6120180,3210,3210,3210,3210,0
|
|
20230713,093200,6120180,3210,3210,3210,3210,0
|
|
20230713,093100,6120180,3210,3205,3210,3205,257
|
|
20230713,093000,5296490,3205,3205,3205,3205,0
|
|
20230713,092900,5296490,3205,3205,3205,3205,1
|
|
20230713,092800,5293285,3205,3205,3205,3205,1
|
|
20230713,092700,5290080,3195,3195,3195,3195,0
|
|
20230713,092600,5290080,3195,3195,3195,3195,32
|
|
20230713,092500,5187840,3205,3205,3205,3205,0
|
|
20230713,092400,5187840,3205,3205,3205,3205,0
|
|
20230713,092300,5187840,3205,3205,3205,3205,32
|
|
20230713,092200,5085280,3205,3205,3205,3205,0
|
|
20230713,092100,5085280,3205,3205,3205,3205,2
|
|
20230713,092000,5078870,3205,3200,3210,3200,6
|
|
20230713,091900,5059635,3205,3200,3205,3200,100
|
|
20230713,091800,4739150,3200,3200,3200,3200,1000
|
|
20230713,091700,1539150,3200,3200,3200,3200,0
|
|
20230713,091600,1539150,3200,3200,3200,3200,0
|
|
20230713,091500,1539150,3200,3200,3200,3200,0
|
|
20230713,091400,1539150,3200,3200,3200,3200,100
|
|
20230713,091300,1219150,3200,3200,3200,3200,10
|
|
20230713,091200,1187150,3195,3195,3195,3195,0
|
|
20230713,091100,1187150,3195,3195,3195,3195,0
|
|
20230713,091000,1187150,3195,3195,3195,3195,0
|
|
20230713,090900,1187150,3195,3195,3195,3195,0
|
|
20230713,090800,1187150,3195,3195,3195,3195,0
|
|
20230713,090700,1187150,3195,3195,3195,3195,0
|
|
20230713,090600,1187150,3195,3195,3195,3195,0
|
|
20230713,090500,1187150,3195,3205,3205,3195,225
|
|
20230713,090400,467200,3200,3200,3200,3200,0
|
|
20230713,090300,467200,3200,3200,3200,3200,61
|
|
20230713,090200,272000,3200,3200,3200,3200,85
|
|
20230713,090100,0,3200,3200,3200,3200,0
|
|
20230713,090000,0,3200,3200,3200,3200,0
|