662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195900,311137635,3565,3565,3565,3565,5774
|
|
20230711,195800,311137635,3565,3565,3565,3565,0
|
|
20230711,195700,311137635,3565,3565,3565,3565,0
|
|
20230711,195600,311137635,3565,3565,3565,3565,0
|
|
20230711,195500,311137635,3565,3565,3565,3565,0
|
|
20230711,195400,311137635,3565,3565,3565,3565,0
|
|
20230711,195300,311137635,3565,3565,3565,3565,0
|
|
20230711,195200,311137635,3565,3565,3565,3565,0
|
|
20230711,195100,311137635,3565,3565,3565,3565,0
|
|
20230711,195000,311137635,3565,3565,3565,3565,0
|
|
20230711,194900,311137635,3565,3565,3565,3565,0
|
|
20230711,194800,311137635,3565,3565,3565,3565,0
|
|
20230711,194700,311137635,3565,3565,3565,3565,0
|
|
20230711,194600,311137635,3565,3565,3565,3565,0
|
|
20230711,194500,311137635,3565,3565,3565,3565,0
|
|
20230711,194400,311137635,3565,3565,3565,3565,0
|
|
20230711,194300,311137635,3565,3565,3565,3565,0
|
|
20230711,194200,311137635,3565,3565,3565,3565,0
|
|
20230711,194100,311137635,3565,3565,3565,3565,0
|
|
20230711,194000,311137635,3565,3565,3565,3565,0
|
|
20230711,193900,311137635,3565,3565,3565,3565,0
|
|
20230711,193800,311137635,3565,3565,3565,3565,0
|
|
20230711,193700,311137635,3565,3565,3565,3565,0
|
|
20230711,193600,311137635,3565,3565,3565,3565,0
|
|
20230711,193500,311137635,3565,3565,3565,3565,0
|
|
20230711,193400,311137635,3565,3565,3565,3565,0
|
|
20230711,193300,311137635,3565,3565,3565,3565,0
|
|
20230711,193200,311137635,3565,3565,3565,3565,0
|
|
20230711,193100,311137635,3565,3565,3565,3565,0
|
|
20230711,193000,311137635,3565,3565,3565,3565,0
|
|
20230711,192900,311137635,3565,3565,3565,3565,5774
|
|
20230711,192800,311137635,3565,3565,3565,3565,0
|
|
20230711,192700,311137635,3565,3565,3565,3565,0
|
|
20230711,192600,311137635,3565,3565,3565,3565,0
|
|
20230711,192500,311137635,3565,3565,3565,3565,0
|
|
20230711,192400,311137635,3565,3565,3565,3565,0
|
|
20230711,192300,311137635,3565,3565,3565,3565,0
|
|
20230711,192200,311137635,3565,3565,3565,3565,0
|
|
20230711,192100,311137635,3565,3565,3565,3565,0
|
|
20230711,192000,311137635,3565,3565,3565,3565,0
|
|
20230711,191900,311137635,3565,3565,3565,3565,0
|
|
20230711,191800,311137635,3565,3565,3565,3565,0
|
|
20230711,191700,311137635,3565,3565,3565,3565,0
|
|
20230711,191600,311137635,3565,3565,3565,3565,0
|
|
20230711,191500,311137635,3565,3565,3565,3565,0
|
|
20230711,191400,311137635,3565,3565,3565,3565,0
|
|
20230711,191300,311137635,3565,3565,3565,3565,0
|
|
20230711,191200,311137635,3565,3565,3565,3565,0
|
|
20230711,191100,311137635,3565,3565,3565,3565,0
|
|
20230711,191000,311137635,3565,3565,3565,3565,0
|
|
20230711,190900,311137635,3565,3565,3565,3565,0
|
|
20230711,190800,311137635,3565,3565,3565,3565,0
|
|
20230711,190700,311137635,3565,3565,3565,3565,0
|
|
20230711,190600,311137635,3565,3565,3565,3565,0
|
|
20230711,190500,311137635,3565,3565,3565,3565,0
|
|
20230711,190400,311137635,3565,3565,3565,3565,0
|
|
20230711,190300,311137635,3565,3565,3565,3565,0
|
|
20230711,190200,311137635,3565,3565,3565,3565,0
|
|
20230711,190100,311137635,3565,3565,3565,3565,0
|
|
20230711,190000,311137635,3565,3565,3565,3565,0
|
|
20230711,185900,311137635,3565,3565,3565,3565,5774
|
|
20230711,185800,311137635,3565,3565,3565,3565,0
|
|
20230711,185700,311137635,3565,3565,3565,3565,0
|
|
20230711,185600,311137635,3565,3565,3565,3565,0
|
|
20230711,185500,311137635,3565,3565,3565,3565,0
|
|
20230711,185400,311137635,3565,3565,3565,3565,0
|
|
20230711,185300,311137635,3565,3565,3565,3565,0
|
|
20230711,185200,311137635,3565,3565,3565,3565,0
|
|
20230711,185100,311137635,3565,3565,3565,3565,0
|
|
20230711,185000,311137635,3565,3565,3565,3565,0
|
|
20230711,184900,311137635,3565,3565,3565,3565,0
|
|
20230711,184800,311137635,3565,3565,3565,3565,0
|
|
20230711,184700,311137635,3565,3565,3565,3565,0
|
|
20230711,184600,311137635,3565,3565,3565,3565,0
|
|
20230711,184500,311137635,3565,3565,3565,3565,0
|
|
20230711,184400,311137635,3565,3565,3565,3565,0
|
|
20230711,184300,311137635,3565,3565,3565,3565,0
|
|
20230711,184200,311137635,3565,3565,3565,3565,0
|
|
20230711,184100,311137635,3565,3565,3565,3565,0
|
|
20230711,184000,311137635,3565,3565,3565,3565,0
|
|
20230711,183900,311137635,3565,3565,3565,3565,0
|
|
20230711,183800,311137635,3565,3565,3565,3565,0
|
|
20230711,183700,311137635,3565,3565,3565,3565,0
|
|
20230711,183600,311137635,3565,3565,3565,3565,0
|
|
20230711,183500,311137635,3565,3565,3565,3565,0
|
|
20230711,183400,311137635,3565,3565,3565,3565,0
|
|
20230711,183300,311137635,3565,3565,3565,3565,0
|
|
20230711,183200,311137635,3565,3565,3565,3565,0
|
|
20230711,183100,311137635,3565,3565,3565,3565,0
|
|
20230711,183000,311137635,3565,3565,3565,3565,0
|
|
20230711,182900,311137635,3565,3565,3565,3565,5774
|
|
20230711,182800,311137635,3565,3565,3565,3565,0
|
|
20230711,182700,311137635,3565,3565,3565,3565,0
|
|
20230711,182600,311137635,3565,3565,3565,3565,0
|
|
20230711,182500,311137635,3565,3565,3565,3565,0
|
|
20230711,182400,311137635,3565,3565,3565,3565,0
|
|
20230711,182300,311137635,3565,3565,3565,3565,0
|
|
20230711,182200,311137635,3565,3565,3565,3565,0
|
|
20230711,182100,311137635,3565,3565,3565,3565,0
|
|
20230711,182000,311137635,3565,3565,3565,3565,0
|
|
20230711,181900,311137635,3565,3565,3565,3565,0
|
|
20230711,181800,311137635,3565,3565,3565,3565,0
|
|
20230711,181700,311137635,3565,3565,3565,3565,0
|
|
20230711,181600,311137635,3565,3565,3565,3565,0
|
|
20230711,181500,311137635,3565,3565,3565,3565,0
|
|
20230711,181400,311137635,3565,3565,3565,3565,0
|
|
20230711,181300,311137635,3565,3565,3565,3565,0
|
|
20230711,181200,311137635,3565,3565,3565,3565,0
|
|
20230711,181100,311137635,3565,3565,3565,3565,0
|
|
20230711,181000,311137635,3565,3565,3565,3565,0
|
|
20230711,180900,311137635,3565,3565,3565,3565,0
|
|
20230711,180800,311137635,3565,3565,3565,3565,0
|
|
20230711,180700,311137635,3565,3565,3565,3565,0
|
|
20230711,180600,311137635,3565,3565,3565,3565,0
|
|
20230711,180500,311137635,3565,3565,3565,3565,0
|
|
20230711,180400,311137635,3565,3565,3565,3565,0
|
|
20230711,180300,311137635,3565,3565,3565,3565,0
|
|
20230711,180200,311137635,3565,3565,3565,3565,0
|
|
20230711,180100,311137635,3565,3565,3565,3565,0
|
|
20230711,180000,311137635,3565,3565,3565,3565,0
|
|
20230711,175900,311137635,3565,3565,3565,3565,5774
|
|
20230711,175800,311137635,3565,3565,3565,3565,0
|
|
20230711,175700,311137635,3565,3565,3565,3565,0
|
|
20230711,175600,311137635,3565,3565,3565,3565,0
|
|
20230711,175500,311137635,3565,3565,3565,3565,0
|
|
20230711,175400,311137635,3565,3565,3565,3565,0
|
|
20230711,175300,311137635,3565,3565,3565,3565,0
|
|
20230711,175200,311137635,3565,3565,3565,3565,0
|
|
20230711,175100,311137635,3565,3565,3565,3565,0
|
|
20230711,175000,311137635,3565,3565,3565,3565,0
|
|
20230711,174900,311137635,3565,3565,3565,3565,0
|
|
20230711,174800,311137635,3565,3565,3565,3565,0
|
|
20230711,174700,311137635,3565,3565,3565,3565,0
|
|
20230711,174600,311137635,3565,3565,3565,3565,0
|
|
20230711,174500,311137635,3565,3565,3565,3565,0
|
|
20230711,174400,311137635,3565,3565,3565,3565,0
|
|
20230711,174300,311137635,3565,3565,3565,3565,0
|
|
20230711,174200,311137635,3565,3565,3565,3565,0
|
|
20230711,174100,311137635,3565,3565,3565,3565,0
|
|
20230711,174000,311137635,3565,3565,3565,3565,0
|
|
20230711,173900,311137635,3565,3565,3565,3565,0
|
|
20230711,173800,311137635,3565,3565,3565,3565,0
|
|
20230711,173700,311137635,3565,3565,3565,3565,0
|
|
20230711,173600,311137635,3565,3565,3565,3565,0
|
|
20230711,173500,311137635,3565,3565,3565,3565,0
|
|
20230711,173400,311137635,3565,3565,3565,3565,0
|
|
20230711,173300,311137635,3565,3565,3565,3565,0
|
|
20230711,173200,311137635,3565,3565,3565,3565,0
|
|
20230711,173100,311137635,3565,3565,3565,3565,0
|
|
20230711,173000,311137635,3565,3565,3565,3565,0
|
|
20230711,172900,311137635,3565,3565,3565,3565,5774
|
|
20230711,172800,311137635,3565,3565,3565,3565,0
|
|
20230711,172700,311137635,3565,3565,3565,3565,0
|
|
20230711,172600,311137635,3565,3565,3565,3565,0
|
|
20230711,172500,311137635,3565,3565,3565,3565,0
|
|
20230711,172400,311137635,3565,3565,3565,3565,0
|
|
20230711,172300,311137635,3565,3565,3565,3565,0
|
|
20230711,172200,311137635,3565,3565,3565,3565,0
|
|
20230711,172100,311137635,3565,3565,3565,3565,0
|
|
20230711,172000,311137635,3565,3565,3565,3565,0
|
|
20230711,171900,311137635,3565,3565,3565,3565,0
|
|
20230711,171800,311137635,3565,3565,3565,3565,0
|
|
20230711,171700,311137635,3565,3565,3565,3565,0
|
|
20230711,171600,311137635,3565,3565,3565,3565,0
|
|
20230711,171500,311137635,3565,3565,3565,3565,0
|
|
20230711,171400,311137635,3565,3565,3565,3565,0
|
|
20230711,171300,311137635,3565,3565,3565,3565,0
|
|
20230711,171200,311137635,3565,3565,3565,3565,0
|
|
20230711,171100,311137635,3565,3565,3565,3565,0
|
|
20230711,171000,311137635,3565,3565,3565,3565,0
|
|
20230711,170900,311137635,3565,3565,3565,3565,0
|
|
20230711,170800,311137635,3565,3565,3565,3565,0
|
|
20230711,170700,311137635,3565,3565,3565,3565,0
|
|
20230711,170600,311137635,3565,3565,3565,3565,0
|
|
20230711,170500,311137635,3565,3565,3565,3565,0
|
|
20230711,170400,311137635,3565,3565,3565,3565,0
|
|
20230711,170300,311137635,3565,3565,3565,3565,0
|
|
20230711,170200,311137635,3565,3565,3565,3565,0
|
|
20230711,170100,311137635,3565,3565,3565,3565,0
|
|
20230711,170000,311137635,3565,3565,3565,3565,0
|
|
20230711,165900,311137635,3565,3565,3565,3565,5774
|
|
20230711,165800,311137635,3565,3565,3565,3565,0
|
|
20230711,165700,311137635,3565,3565,3565,3565,0
|
|
20230711,165600,311137635,3565,3565,3565,3565,0
|
|
20230711,165500,311137635,3565,3565,3565,3565,0
|
|
20230711,165400,311137635,3565,3565,3565,3565,0
|
|
20230711,165300,311137635,3565,3565,3565,3565,0
|
|
20230711,165200,311137635,3565,3565,3565,3565,0
|
|
20230711,165100,311137635,3565,3565,3565,3565,0
|
|
20230711,165000,311137635,3565,3565,3565,3565,0
|
|
20230711,164900,311137635,3565,3565,3565,3565,0
|
|
20230711,164800,311137635,3565,3565,3565,3565,0
|
|
20230711,164700,311137635,3565,3565,3565,3565,0
|
|
20230711,164600,311137635,3565,3565,3565,3565,0
|
|
20230711,164500,311137635,3565,3565,3565,3565,0
|
|
20230711,164400,311137635,3565,3565,3565,3565,0
|
|
20230711,164300,311137635,3565,3565,3565,3565,0
|
|
20230711,164200,311137635,3565,3565,3565,3565,0
|
|
20230711,164100,311137635,3565,3565,3565,3565,0
|
|
20230711,164000,311137635,3565,3565,3565,3565,0
|
|
20230711,163900,311137635,3565,3565,3565,3565,0
|
|
20230711,163800,311137635,3565,3565,3565,3565,0
|
|
20230711,163700,311137635,3565,3565,3565,3565,0
|
|
20230711,163600,311137635,3565,3565,3565,3565,0
|
|
20230711,163500,311137635,3565,3565,3565,3565,0
|
|
20230711,163400,311137635,3565,3565,3565,3565,0
|
|
20230711,163300,311137635,3565,3565,3565,3565,0
|
|
20230711,163200,311137635,3565,3565,3565,3565,0
|
|
20230711,163100,311137635,3565,3565,3565,3565,0
|
|
20230711,163000,311137635,3565,3565,3565,3565,0
|
|
20230711,162900,311137635,3565,3565,3565,3565,5774
|
|
20230711,162800,311137635,3565,3565,3565,3565,0
|
|
20230711,162700,311137635,3565,3565,3565,3565,0
|
|
20230711,162600,311137635,3565,3565,3565,3565,0
|
|
20230711,162500,311137635,3565,3565,3565,3565,0
|
|
20230711,162400,311137635,3565,3565,3565,3565,0
|
|
20230711,162300,311137635,3565,3565,3565,3565,0
|
|
20230711,162200,311137635,3565,3565,3565,3565,0
|
|
20230711,162100,311137635,3565,3565,3565,3565,0
|
|
20230711,162000,311137635,3565,3565,3565,3565,0
|
|
20230711,161900,311137635,3565,3565,3565,3565,0
|
|
20230711,161800,311137635,3565,3565,3565,3565,0
|
|
20230711,161700,311137635,3565,3565,3565,3565,0
|
|
20230711,161600,311137635,3565,3565,3565,3565,0
|
|
20230711,161500,311137635,3565,3565,3565,3565,0
|
|
20230711,161400,311137635,3565,3565,3565,3565,0
|
|
20230711,161300,311137635,3565,3565,3565,3565,0
|
|
20230711,161200,311137635,3565,3565,3565,3565,0
|
|
20230711,161100,311137635,3565,3565,3565,3565,0
|
|
20230711,161000,311137635,3565,3565,3565,3565,0
|
|
20230711,160900,311137635,3565,3565,3565,3565,0
|
|
20230711,160800,311137635,3565,3565,3565,3565,0
|
|
20230711,160700,311137635,3565,3565,3565,3565,0
|
|
20230711,160600,311137635,3565,3565,3565,3565,0
|
|
20230711,160500,311137635,3565,3565,3565,3565,0
|
|
20230711,160400,311137635,3565,3565,3565,3565,0
|
|
20230711,160300,311137635,3565,3565,3565,3565,0
|
|
20230711,160200,311137635,3565,3565,3565,3565,0
|
|
20230711,160100,311137635,3565,3565,3565,3565,0
|
|
20230711,160000,311137635,3565,3565,3565,3565,0
|
|
20230711,155900,311137635,3565,3565,3565,3565,5774
|
|
20230711,155800,311137635,3565,3565,3565,3565,0
|
|
20230711,155700,311137635,3565,3565,3565,3565,0
|
|
20230711,155600,311137635,3565,3565,3565,3565,0
|
|
20230711,155500,311137635,3565,3565,3565,3565,0
|
|
20230711,155400,311137635,3565,3565,3565,3565,0
|
|
20230711,155300,311137635,3565,3565,3565,3565,0
|
|
20230711,155200,311137635,3565,3565,3565,3565,0
|
|
20230711,155100,311137635,3565,3565,3565,3565,0
|
|
20230711,155000,311137635,3565,3565,3565,3565,0
|
|
20230711,154900,311137635,3565,3565,3565,3565,0
|
|
20230711,154800,311137635,3565,3565,3565,3565,0
|
|
20230711,154700,311137635,3565,3565,3565,3565,0
|
|
20230711,154600,311137635,3565,3565,3565,3565,0
|
|
20230711,154500,311137635,3565,3565,3565,3565,0
|
|
20230711,154400,311137635,3565,3565,3565,3565,0
|
|
20230711,154300,311137635,3565,3565,3565,3565,0
|
|
20230711,154200,311137635,3565,3565,3565,3565,0
|
|
20230711,154100,311137635,3565,3565,3565,3565,0
|
|
20230711,154000,311137635,3565,3565,3565,3565,0
|
|
20230711,153900,311137635,3565,3565,3565,3565,0
|
|
20230711,153800,311137635,3565,3565,3565,3565,0
|
|
20230711,153700,311137635,3565,3565,3565,3565,0
|
|
20230711,153600,311137635,3565,3565,3565,3565,0
|
|
20230711,153500,311137635,3565,3565,3565,3565,0
|
|
20230711,153400,311137635,3565,3565,3565,3565,0
|
|
20230711,153300,311137635,3565,3565,3565,3565,0
|
|
20230711,153200,311137635,3565,3565,3565,3565,0
|
|
20230711,153100,311137635,3565,3565,3565,3565,0
|
|
20230711,153000,311137635,3565,3565,3565,3565,5774
|
|
20230711,152900,290553325,3595,3595,3595,3595,0
|
|
20230711,152800,290553325,3595,3595,3595,3595,0
|
|
20230711,152700,290553325,3595,3595,3595,3595,0
|
|
20230711,152600,290553325,3595,3595,3595,3595,0
|
|
20230711,152500,290553325,3595,3595,3595,3595,0
|
|
20230711,152400,290553325,3595,3595,3595,3595,0
|
|
20230711,152300,290553325,3595,3595,3595,3595,0
|
|
20230711,152200,290553325,3595,3595,3595,3595,0
|
|
20230711,152100,290553325,3595,3595,3595,3595,0
|
|
20230711,152000,290553325,3595,3595,3595,3595,0
|
|
20230711,151900,290553325,3595,3595,3595,3595,231
|
|
20230711,151800,289722880,3595,3575,3595,3575,613
|
|
20230711,151700,287530825,3595,3575,3595,3575,82
|
|
20230711,151600,287236695,3595,3595,3595,3595,19
|
|
20230711,151500,287168390,3600,3585,3600,3575,2566
|
|
20230711,151400,277991230,3600,3585,3600,3585,63
|
|
20230711,151300,277764925,3600,3600,3600,3600,20
|
|
20230711,151200,277692925,3600,3590,3600,3585,163
|
|
20230711,151100,277108235,3600,3595,3600,3590,1241
|
|
20230711,151000,272647205,3600,3600,3600,3600,229
|
|
20230711,150900,271822805,3600,3580,3600,3580,73
|
|
20230711,150800,271560720,3600,3600,3600,3600,19
|
|
20230711,150700,271492320,3600,3595,3600,3595,298
|
|
20230711,150600,270419915,3595,3575,3595,3575,30
|
|
20230711,150500,270312085,3595,3600,3600,3595,385
|
|
20230711,150400,268927765,3605,3605,3605,3605,19
|
|
20230711,150300,268859270,3610,3605,3610,3605,407
|
|
20230711,150200,267391640,3605,3600,3605,3600,849
|
|
20230711,150100,264332595,3600,3600,3600,3600,644
|
|
20230711,150000,262014195,3600,3570,3600,3570,1242
|
|
20230711,145900,257549355,3585,3585,3595,3585,2482
|
|
20230711,145800,248649390,3585,3585,3585,3575,171
|
|
20230711,145700,248037855,3585,3575,3585,3575,108
|
|
20230711,145600,247651455,3585,3585,3585,3585,29
|
|
20230711,145500,247547490,3575,3585,3585,3575,160
|
|
20230711,145400,246975300,3585,3575,3585,3575,115
|
|
20230711,145300,246563885,3585,3585,3585,3575,57
|
|
20230711,145200,246359700,3575,3580,3585,3575,171
|
|
20230711,145100,245748040,3585,3575,3585,3575,138
|
|
20230711,145000,245254300,3585,3575,3585,3575,172
|
|
20230711,144900,244639110,3585,3580,3585,3580,19
|
|
20230711,144800,244571050,3585,3575,3585,3570,97
|
|
20230711,144700,244224355,3585,3570,3585,3570,143
|
|
20230711,144600,243713395,3585,3570,3585,3570,33
|
|
20230711,144500,243595205,3585,3580,3585,3570,121
|
|
20230711,144400,243162855,3585,3575,3585,3565,169
|
|
20230711,144300,242559680,3585,3565,3585,3565,106
|
|
20230711,144200,242181210,3585,3585,3585,3585,19
|
|
20230711,144100,242113095,3585,3570,3585,3565,732
|
|
20230711,144000,239498230,3580,3565,3580,3565,107
|
|
20230711,143900,239116340,3580,3575,3580,3575,19
|
|
20230711,143800,239048380,3580,3575,3580,3565,152
|
|
20230711,143700,238506120,3580,3575,3580,3565,142
|
|
20230711,143600,237999115,3580,3560,3580,3560,156
|
|
20230711,143500,237443175,3580,3580,3580,3580,29
|
|
20230711,143400,237339355,3575,3560,3575,3560,740
|
|
20230711,143300,234697025,3565,3560,3570,3560,179
|
|
20230711,143200,234059430,3570,3570,3570,3570,19
|
|
20230711,143100,233991600,3570,3555,3570,3555,266
|
|
20230711,143000,233043995,3565,3550,3565,3550,155
|
|
20230711,142900,232493315,3565,3565,3565,3560,29
|
|
20230711,142800,232389985,3550,3560,3565,3550,98
|
|
20230711,142700,232041855,3565,3565,3565,3550,145
|
|
20230711,142600,231526670,3565,3550,3565,3550,134
|
|
20230711,142500,231050350,3565,3560,3565,3560,19
|
|
20230711,142400,230982675,3565,3555,3565,3550,148
|
|
20230711,142300,230456990,3565,3560,3565,3550,136
|
|
20230711,142200,229973550,3550,3555,3560,3550,119
|
|
20230711,142100,229550980,3560,3550,3560,3545,192
|
|
20230711,142000,228869635,3550,3555,3555,3545,89
|
|
20230711,141900,228553650,3555,3550,3555,3550,169
|
|
20230711,141800,227953500,3555,3550,3555,3550,40
|
|
20230711,141700,227811355,3555,3555,3555,3550,116
|
|
20230711,141600,227399410,3555,3545,3555,3545,204
|
|
20230711,141500,226675780,3555,3550,3555,3550,21
|
|
20230711,141400,226601195,3555,3545,3555,3545,102
|
|
20230711,141300,226239230,3555,3545,3555,3545,162
|
|
20230711,141200,225664640,3555,3545,3555,3545,103
|
|
20230711,141100,225299275,3555,3550,3555,3550,19
|
|
20230711,141000,225231785,3555,3545,3555,3545,168
|
|
20230711,140900,224635835,3555,3555,3555,3545,179
|
|
20230711,140800,224000360,3555,3550,3555,3550,19
|
|
20230711,140700,223932875,3555,3545,3555,3545,204
|
|
20230711,140600,223208970,3555,3545,3555,3545,117
|
|
20230711,140500,222793905,3555,3545,3555,3545,165
|
|
20230711,140400,222208780,3555,3555,3555,3555,19
|
|
20230711,140300,222141235,3555,3545,3555,3545,129
|
|
20230711,140200,221683515,3555,3545,3555,3545,158
|
|
20230711,140100,221123115,3555,3555,3555,3550,29
|
|
20230711,140000,221020110,3545,3555,3555,3545,94
|
|
20230711,135900,220686700,3555,3545,3555,3545,124
|
|
20230711,135800,220247110,3545,3545,3545,3545,0
|
|
20230711,135700,220247110,3545,3550,3550,3545,1474
|
|
20230711,135600,215014885,3550,3545,3550,3545,196
|
|
20230711,135500,214319965,3545,3535,3545,3535,101
|
|
20230711,135400,213962690,3545,3540,3545,3540,20
|
|
20230711,135300,213891845,3545,3535,3545,3535,137
|
|
20230711,135200,213407450,3545,3540,3545,3535,289
|
|
20230711,135100,212384645,3545,3545,3545,3545,11
|
|
20230711,135000,212345650,3540,3545,3545,3540,67
|
|
20230711,134900,212108190,3540,3540,3540,3540,71
|
|
20230711,134800,211856850,3560,3535,3560,3535,151
|
|
20230711,134700,211322785,3555,3555,3555,3555,0
|
|
20230711,134600,211322785,3555,3540,3555,3540,92
|
|
20230711,134500,210997090,3560,3535,3560,3535,160
|
|
20230711,134400,210431155,3550,3545,3550,3545,20
|
|
20230711,134300,210360215,3535,3535,3535,3535,76
|
|
20230711,134200,210091555,3560,3545,3560,3530,152
|
|
20230711,134100,209554245,3555,3530,3555,3530,107
|
|
20230711,134000,209176215,3555,3555,3555,3555,0
|
|
20230711,133900,209176215,3555,3530,3555,3530,145
|
|
20230711,133800,208664090,3555,3535,3555,3535,80
|
|
20230711,133700,208381110,3540,3535,3540,3535,72
|
|
20230711,133600,208126350,3540,3540,3540,3535,156
|
|
20230711,133500,207574740,3535,3555,3560,3535,94
|
|
20230711,133400,207240495,3560,3535,3560,3535,153
|
|
20230711,133300,206699570,3545,3545,3545,3545,2
|
|
20230711,133200,206692480,3555,3555,3555,3535,85
|
|
20230711,133100,206391785,3550,3535,3550,3535,147
|
|
20230711,133000,205871900,3535,3535,3535,3535,11
|
|
20230711,132900,205833015,3535,3535,3560,3535,318
|
|
20230711,132800,204705750,3530,3530,3530,3530,142
|
|
20230711,132700,204204490,3545,3545,3545,3545,0
|
|
20230711,132600,204204490,3545,3530,3545,3525,100
|
|
20230711,132500,203851735,3545,3530,3545,3530,124
|
|
20230711,132400,203414000,3550,3525,3550,3525,156
|
|
20230711,132300,202862905,3550,3550,3550,3550,0
|
|
20230711,132200,202862905,3550,3525,3550,3525,145
|
|
20230711,132100,202351530,3550,3530,3550,3525,211
|
|
20230711,132000,201606515,3530,3525,3530,3525,21
|
|
20230711,131900,201532440,3530,3530,3530,3530,19
|
|
20230711,131800,201465370,3545,3525,3545,3525,187
|
|
20230711,131700,200805135,3525,3530,3530,3525,52
|
|
20230711,131600,200621635,3545,3530,3545,3530,11
|
|
20230711,131500,200582655,3530,3530,3530,3530,94
|
|
20230711,131400,200250835,3545,3530,3545,3525,155
|
|
20230711,131300,199703640,3540,3530,3550,3530,61
|
|
20230711,131200,199487640,3530,3535,3550,3530,101
|
|
20230711,131100,199130905,3530,3540,3540,3530,1402
|
|
20230711,131000,194176260,3550,3535,3550,3535,113
|
|
20230711,130900,193776425,3550,3545,3550,3540,2703
|
|
20230711,130800,184207600,3555,3565,3565,3545,323
|
|
20230711,130700,183062395,3565,3555,3565,3540,139
|
|
20230711,130600,182569385,3540,3540,3540,3540,11
|
|
20230711,130500,182530445,3540,3565,3565,3540,433
|
|
20230711,130400,180995950,3565,3540,3565,3540,128
|
|
20230711,130300,180542265,3540,3545,3545,3540,97
|
|
20230711,130200,180198455,3565,3555,3565,3555,20
|
|
20230711,130100,180127265,3545,3545,3545,3545,88
|
|
20230711,130000,179815305,3575,3545,3575,3545,150
|
|
20230711,125900,179283275,3545,3550,3550,3545,23
|
|
20230711,125800,179201715,3560,3565,3565,3545,77
|
|
20230711,125700,178928545,3570,3570,3570,3545,147
|
|
20230711,125600,178407155,3550,3545,3550,3545,80
|
|
20230711,125500,178123210,3550,3570,3575,3550,21
|
|
20230711,125400,178048230,3545,3545,3545,3545,133
|
|
20230711,125300,177576745,3575,3550,3575,3545,114
|
|
20230711,125200,177171385,3570,3570,3570,3570,10
|
|
20230711,125100,177135685,3545,3575,3575,3545,139
|
|
20230711,125000,176642630,3550,3555,3555,3545,101
|
|
20230711,124900,176284350,3575,3575,3575,3575,0
|
|
20230711,124800,176284350,3575,3550,3575,3550,152
|
|
20230711,124700,175744500,3575,3555,3575,3550,178
|
|
20230711,124600,175111510,3550,3555,3555,3550,96
|
|
20230711,124500,174770290,3575,3555,3575,3555,114
|
|
20230711,124400,174364160,3555,3560,3560,3555,79
|
|
20230711,124300,174083235,3560,3570,3570,3560,2187
|
|
20230711,124200,166276155,3570,3570,3570,3570,26
|
|
20230711,124100,166183335,3565,3560,3570,3560,102
|
|
20230711,124000,165819690,3560,3565,3565,3545,117
|
|
20230711,123900,165404310,3565,3570,3570,3565,116
|
|
20230711,123800,164990210,3575,3575,3575,3575,1
|
|
20230711,123700,164986635,3570,3570,3570,3570,5
|
|
20230711,123600,164968785,3575,3575,3575,3575,0
|
|
20230711,123500,164968785,3575,3575,3575,3575,0
|
|
20230711,123400,164968785,3575,3575,3575,3575,0
|
|
20230711,123300,164968785,3575,3575,3575,3575,0
|
|
20230711,123200,164968785,3575,3575,3575,3575,0
|
|
20230711,123100,164968785,3575,3575,3575,3575,1
|
|
20230711,123000,164965210,3580,3580,3580,3580,0
|
|
20230711,122900,164965210,3580,3580,3580,3580,0
|
|
20230711,122800,164965210,3580,3580,3580,3580,0
|
|
20230711,122700,164965210,3580,3580,3580,3580,0
|
|
20230711,122600,164965210,3580,3570,3580,3565,501
|
|
20230711,122500,163178270,3550,3550,3550,3550,71
|
|
20230711,122400,162926220,3550,3570,3570,3550,1001
|
|
20230711,122300,159372650,3550,3550,3550,3550,0
|
|
20230711,122200,159372650,3550,3550,3550,3550,0
|
|
20230711,122100,159372650,3550,3550,3550,3550,0
|
|
20230711,122000,159372650,3550,3550,3550,3550,0
|
|
20230711,121900,159372650,3550,3560,3560,3550,3531
|
|
20230711,121800,146829155,3570,3570,3570,3570,0
|
|
20230711,121700,146829155,3570,3570,3570,3570,1
|
|
20230711,121600,146825585,3575,3575,3575,3575,0
|
|
20230711,121500,146825585,3575,3575,3575,3575,0
|
|
20230711,121400,146825585,3575,3575,3575,3575,0
|
|
20230711,121300,146825585,3575,3575,3575,3575,0
|
|
20230711,121200,146825585,3575,3575,3575,3575,0
|
|
20230711,121100,146825585,3575,3575,3575,3575,1
|
|
20230711,121000,146822010,3580,3580,3580,3580,0
|
|
20230711,120900,146822010,3580,3580,3580,3580,15
|
|
20230711,120800,146768310,3560,3560,3560,3560,0
|
|
20230711,120700,146768310,3560,3560,3560,3560,1289
|
|
20230711,120600,142179470,3565,3565,3565,3565,100
|
|
20230711,120500,141822970,3565,3565,3565,3565,337
|
|
20230711,120400,140621565,3575,3575,3575,3575,1
|
|
20230711,120300,140617990,3575,3575,3575,3575,69
|
|
20230711,120200,140371315,3585,3585,3585,3585,0
|
|
20230711,120100,140371315,3585,3585,3585,3585,0
|
|
20230711,120000,140371315,3585,3585,3585,3585,0
|
|
20230711,115900,140371315,3585,3585,3585,3585,0
|
|
20230711,115800,140371315,3585,3585,3585,3585,0
|
|
20230711,115700,140371315,3585,3585,3585,3585,1
|
|
20230711,115600,140367730,3585,3585,3585,3585,1
|
|
20230711,115500,140364145,3550,3570,3570,3550,10000
|
|
20230711,115400,104820665,3565,3570,3570,3565,1105
|
|
20230711,115300,100878340,3570,3575,3575,3570,500
|
|
20230711,115200,99093325,3575,3575,3575,3575,100
|
|
20230711,115100,98735825,3585,3585,3585,3585,0
|
|
20230711,115000,98735825,3585,3585,3585,3585,1
|
|
20230711,114900,98732240,3570,3570,3570,3570,0
|
|
20230711,114800,98732240,3570,3570,3570,3570,0
|
|
20230711,114700,98732240,3570,3580,3580,3570,1880
|
|
20230711,114600,92016645,3580,3580,3580,3580,0
|
|
20230711,114500,92016645,3580,3580,3580,3580,0
|
|
20230711,114400,92016645,3580,3580,3580,3580,0
|
|
20230711,114300,92016645,3580,3580,3580,3580,1
|
|
20230711,114200,92013065,3575,3575,3575,3575,275
|
|
20230711,114100,91029940,3575,3575,3575,3575,0
|
|
20230711,114000,91029940,3575,3575,3575,3575,0
|
|
20230711,113900,91029940,3575,3575,3575,3575,26
|
|
20230711,113800,90936990,3575,3575,3575,3575,0
|
|
20230711,113700,90936990,3575,3575,3575,3575,717
|
|
20230711,113600,88373715,3580,3580,3580,3580,0
|
|
20230711,113500,88373715,3580,3585,3585,3575,1050
|
|
20230711,113400,84614025,3585,3585,3585,3585,13
|
|
20230711,113300,84567420,3585,3585,3585,3585,0
|
|
20230711,113200,84567420,3585,3585,3585,3585,0
|
|
20230711,113100,84567420,3585,3585,3585,3585,89
|
|
20230711,113000,84248355,3595,3595,3595,3595,1
|
|
20230711,112900,84244760,3595,3595,3595,3595,66
|
|
20230711,112800,84007490,3595,3595,3595,3595,0
|
|
20230711,112700,84007490,3595,3595,3595,3595,0
|
|
20230711,112600,84007490,3595,3595,3595,3595,0
|
|
20230711,112500,84007490,3595,3595,3595,3595,0
|
|
20230711,112400,84007490,3595,3595,3595,3595,45
|
|
20230711,112300,83845715,3595,3595,3595,3595,1
|
|
20230711,112200,83842120,3595,3595,3595,3595,0
|
|
20230711,112100,83842120,3595,3595,3595,3595,0
|
|
20230711,112000,83842120,3595,3595,3595,3595,0
|
|
20230711,111900,83842120,3595,3590,3595,3590,64
|
|
20230711,111800,83612065,3580,3580,3580,3580,0
|
|
20230711,111700,83612065,3580,3580,3580,3580,30
|
|
20230711,111600,83504665,3590,3590,3590,3590,1
|
|
20230711,111500,83501075,3580,3580,3580,3580,0
|
|
20230711,111400,83501075,3580,3580,3580,3580,100
|
|
20230711,111300,83143075,3580,3580,3580,3580,0
|
|
20230711,111200,83143075,3580,3580,3580,3580,0
|
|
20230711,111100,83143075,3580,3580,3580,3580,499
|
|
20230711,111000,81356655,3585,3585,3585,3585,0
|
|
20230711,110900,81356655,3585,3585,3585,3585,1
|
|
20230711,110800,81353070,3585,3585,3585,3585,0
|
|
20230711,110700,81353070,3585,3585,3585,3585,0
|
|
20230711,110600,81353070,3585,3585,3585,3585,0
|
|
20230711,110500,81353070,3585,3585,3585,3585,25
|
|
20230711,110400,81263445,3575,3575,3575,3575,2
|
|
20230711,110300,81256295,3590,3590,3590,3590,1
|
|
20230711,110200,81252705,3590,3575,3590,3575,141
|
|
20230711,110100,80748215,3575,3585,3590,3575,25
|
|
20230711,110000,80658695,3575,3580,3590,3575,287
|
|
20230711,105900,79632080,3590,3580,3590,3580,110
|
|
20230711,105800,79238185,3590,3580,3590,3580,12
|
|
20230711,105700,79195145,3590,3590,3590,3590,69
|
|
20230711,105600,78947435,3590,3590,3590,3590,1
|
|
20230711,105500,78943845,3595,3595,3595,3595,0
|
|
20230711,105400,78943845,3595,3585,3595,3580,110
|
|
20230711,105300,78549910,3595,3595,3595,3595,10
|
|
20230711,105200,78513960,3590,3585,3595,3585,31
|
|
20230711,105100,78402655,3595,3585,3595,3585,20
|
|
20230711,105000,78330850,3590,3590,3590,3590,80
|
|
20230711,104900,78043650,3590,3590,3590,3590,1
|
|
20230711,104800,78040060,3595,3595,3595,3595,0
|
|
20230711,104700,78040060,3595,3595,3595,3595,0
|
|
20230711,104600,78040060,3595,3595,3595,3595,1500
|
|
20230711,104500,72647560,3595,3595,3595,3595,0
|
|
20230711,104400,72647560,3595,3595,3595,3595,0
|
|
20230711,104300,72647560,3595,3595,3595,3595,0
|
|
20230711,104200,72647560,3595,3585,3595,3585,415
|
|
20230711,104100,71159690,3580,3580,3580,3580,398
|
|
20230711,104000,69734850,3580,3575,3580,3575,174
|
|
20230711,103900,69112750,3575,3575,3575,3575,493
|
|
20230711,103800,67350275,3580,3580,3580,3580,0
|
|
20230711,103700,67350275,3580,3580,3580,3580,0
|
|
20230711,103600,67350275,3580,3580,3585,3580,49
|
|
20230711,103500,67174845,3580,3585,3585,3580,275
|
|
20230711,103400,66189020,3590,3590,3590,3590,11
|
|
20230711,103300,66149530,3590,3590,3590,3590,0
|
|
20230711,103200,66149530,3590,3590,3590,3590,2
|
|
20230711,103100,66142350,3590,3590,3590,3590,0
|
|
20230711,103000,66142350,3590,3590,3590,3590,130
|
|
20230711,102900,65675650,3595,3590,3595,3585,129
|
|
20230711,102800,65212075,3595,3580,3595,3580,45
|
|
20230711,102700,65050760,3585,3585,3590,3580,175
|
|
20230711,102600,64423495,3590,3590,3590,3590,27
|
|
20230711,102500,64326565,3590,3590,3590,3590,10
|
|
20230711,102400,64290665,3580,3580,3580,3580,0
|
|
20230711,102300,64290665,3580,3580,3580,3580,39
|
|
20230711,102200,64151045,3585,3585,3585,3585,14
|
|
20230711,102100,64100855,3585,3585,3585,3585,0
|
|
20230711,102000,64100855,3585,3585,3585,3585,50
|
|
20230711,101900,63921605,3580,3585,3585,3580,428
|
|
20230711,101800,62388180,3590,3590,3590,3590,0
|
|
20230711,101700,62388180,3590,3590,3590,3590,16
|
|
20230711,101600,62330740,3595,3595,3595,3595,0
|
|
20230711,101500,62330740,3595,3595,3595,3595,1
|
|
20230711,101400,62327145,3590,3590,3590,3590,101
|
|
20230711,101300,61964555,3600,3595,3600,3595,654
|
|
20230711,101200,59613025,3600,3600,3600,3600,0
|
|
20230711,101100,59613025,3600,3600,3600,3600,0
|
|
20230711,101000,59613025,3600,3600,3600,3600,0
|
|
20230711,100900,59613025,3600,3600,3600,3600,50
|
|
20230711,100800,59433025,3600,3600,3600,3600,1
|
|
20230711,100700,59429425,3600,3600,3600,3600,86
|
|
20230711,100600,59119825,3600,3595,3600,3595,11
|
|
20230711,100500,59080275,3600,3595,3600,3595,151
|
|
20230711,100400,58537425,3595,3595,3595,3595,0
|
|
20230711,100300,58537425,3595,3595,3595,3595,33
|
|
20230711,100200,58418790,3595,3595,3595,3595,76
|
|
20230711,100100,58145570,3595,3595,3595,3595,260
|
|
20230711,100000,57210870,3595,3595,3595,3595,0
|
|
20230711,095900,57210870,3595,3585,3595,3585,3
|
|
20230711,095800,57200105,3585,3585,3585,3585,64
|
|
20230711,095700,56970665,3600,3600,3600,3600,0
|
|
20230711,095600,56970665,3600,3600,3600,3600,0
|
|
20230711,095500,56970665,3600,3610,3610,3600,25
|
|
20230711,095400,56880655,3610,3610,3610,3610,0
|
|
20230711,095300,56880655,3610,3600,3610,3600,432
|
|
20230711,095200,55324515,3600,3600,3600,3600,7
|
|
20230711,095100,55299315,3585,3585,3585,3585,0
|
|
20230711,095000,55299315,3585,3585,3585,3585,0
|
|
20230711,094900,55299315,3585,3595,3595,3585,764
|
|
20230711,094800,52555720,3595,3605,3605,3595,174
|
|
20230711,094700,51930180,3605,3605,3605,3605,0
|
|
20230711,094600,51930180,3605,3605,3610,3605,216
|
|
20230711,094500,51150605,3610,3610,3610,3610,0
|
|
20230711,094400,51150605,3610,3610,3610,3610,27
|
|
20230711,094300,51053135,3610,3610,3610,3610,0
|
|
20230711,094200,51053135,3610,3610,3610,3610,0
|
|
20230711,094100,51053135,3610,3610,3610,3610,1
|
|
20230711,094000,51049525,3610,3610,3610,3610,0
|
|
20230711,093900,51049525,3610,3605,3610,3605,13
|
|
20230711,093800,51002605,3615,3615,3615,3615,0
|
|
20230711,093700,51002605,3615,3615,3615,3615,2
|
|
20230711,093600,50995375,3615,3615,3615,3615,30
|
|
20230711,093500,50886925,3615,3600,3615,3595,601
|
|
20230711,093400,48724995,3615,3615,3615,3615,3
|
|
20230711,093300,48714150,3615,3615,3615,3615,20
|
|
20230711,093200,48641850,3615,3615,3615,3615,10
|
|
20230711,093100,48605700,3595,3615,3615,3595,375
|
|
20230711,093000,47250575,3615,3615,3615,3615,215
|
|
20230711,092900,46473350,3610,3600,3610,3600,365
|
|
20230711,092800,45158925,3595,3585,3595,3580,146
|
|
20230711,092700,44635165,3585,3585,3585,3585,10
|
|
20230711,092600,44599315,3575,3580,3580,3575,502
|
|
20230711,092500,42802245,3585,3585,3585,3585,79
|
|
20230711,092400,42519030,3585,3585,3585,3585,350
|
|
20230711,092300,41264280,3585,3600,3600,3585,657
|
|
20230711,092200,38906595,3595,3585,3595,3585,1434
|
|
20230711,092100,33753785,3585,3585,3585,3585,1
|
|
20230711,092000,33750200,3585,3585,3585,3585,43
|
|
20230711,091900,33596045,3585,3570,3585,3570,51
|
|
20230711,091800,33413960,3585,3575,3590,3575,377
|
|
20230711,091700,32062690,3585,3580,3585,3580,523
|
|
20230711,091600,30189015,3575,3575,3575,3575,0
|
|
20230711,091500,30189015,3575,3575,3575,3575,61
|
|
20230711,091400,29970940,3575,3565,3575,3565,255
|
|
20230711,091300,29059365,3575,3565,3575,3565,601
|
|
20230711,091200,26916690,3565,3575,3575,3565,621
|
|
20230711,091100,24702675,3570,3570,3570,3570,10
|
|
20230711,091000,24666975,3570,3565,3570,3565,78
|
|
20230711,090900,24388695,3565,3565,3565,3565,0
|
|
20230711,090800,24388695,3565,3565,3565,3565,377
|
|
20230711,090700,23044690,3565,3565,3565,3550,1257
|
|
20230711,090600,18570245,3580,3580,3580,3580,0
|
|
20230711,090500,18570245,3580,3545,3580,3545,633
|
|
20230711,090400,16315490,3545,3540,3545,3540,11
|
|
20230711,090300,16276500,3545,3540,3545,3540,20
|
|
20230711,090200,16205670,3545,3535,3545,3510,396
|
|
20230711,090100,14810190,3535,3540,3545,3510,338
|
|
20230711,090000,13622170,3515,3510,3550,3510,3880
|