649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194600,221346555,4520,4520,4520,4520,866
|
|
20230710,194500,221346555,4520,4520,4520,4520,0
|
|
20230710,194400,221346555,4520,4520,4520,4520,0
|
|
20230710,194300,221346555,4520,4520,4520,4520,0
|
|
20230710,194200,221346555,4520,4520,4520,4520,0
|
|
20230710,194100,221346555,4520,4520,4520,4520,0
|
|
20230710,194000,221346555,4520,4520,4520,4520,0
|
|
20230710,193900,221346555,4520,4520,4520,4520,0
|
|
20230710,193800,221346555,4520,4520,4520,4520,0
|
|
20230710,193700,221346555,4520,4520,4520,4520,0
|
|
20230710,193600,221346555,4520,4520,4520,4520,0
|
|
20230710,193500,221346555,4520,4520,4520,4520,0
|
|
20230710,193400,221346555,4520,4520,4520,4520,0
|
|
20230710,193300,221346555,4520,4520,4520,4520,0
|
|
20230710,193200,221346555,4520,4520,4520,4520,0
|
|
20230710,193100,221346555,4520,4520,4520,4520,0
|
|
20230710,193000,221346555,4520,4520,4520,4520,0
|
|
20230710,192900,221346555,4520,4520,4520,4520,0
|
|
20230710,192800,221346555,4520,4520,4520,4520,0
|
|
20230710,192700,221346555,4520,4520,4520,4520,0
|
|
20230710,192600,221346555,4520,4520,4520,4520,0
|
|
20230710,192500,221346555,4520,4520,4520,4520,0
|
|
20230710,192400,221346555,4520,4520,4520,4520,0
|
|
20230710,192300,221346555,4520,4520,4520,4520,0
|
|
20230710,192200,221346555,4520,4520,4520,4520,0
|
|
20230710,192100,221346555,4520,4520,4520,4520,0
|
|
20230710,192000,221346555,4520,4520,4520,4520,0
|
|
20230710,191900,221346555,4520,4520,4520,4520,0
|
|
20230710,191800,221346555,4520,4520,4520,4520,0
|
|
20230710,191700,221346555,4520,4520,4520,4520,0
|
|
20230710,191600,221346555,4520,4520,4520,4520,866
|
|
20230710,191500,221346555,4520,4520,4520,4520,0
|
|
20230710,191400,221346555,4520,4520,4520,4520,0
|
|
20230710,191300,221346555,4520,4520,4520,4520,0
|
|
20230710,191200,221346555,4520,4520,4520,4520,0
|
|
20230710,191100,221346555,4520,4520,4520,4520,0
|
|
20230710,191000,221346555,4520,4520,4520,4520,0
|
|
20230710,190900,221346555,4520,4520,4520,4520,0
|
|
20230710,190800,221346555,4520,4520,4520,4520,0
|
|
20230710,190700,221346555,4520,4520,4520,4520,0
|
|
20230710,190600,221346555,4520,4520,4520,4520,0
|
|
20230710,190500,221346555,4520,4520,4520,4520,0
|
|
20230710,190400,221346555,4520,4520,4520,4520,0
|
|
20230710,190300,221346555,4520,4520,4520,4520,0
|
|
20230710,190200,221346555,4520,4520,4520,4520,0
|
|
20230710,190100,221346555,4520,4520,4520,4520,0
|
|
20230710,190000,221346555,4520,4520,4520,4520,0
|
|
20230710,185900,221346555,4520,4520,4520,4520,0
|
|
20230710,185800,221346555,4520,4520,4520,4520,0
|
|
20230710,185700,221346555,4520,4520,4520,4520,0
|
|
20230710,185600,221346555,4520,4520,4520,4520,0
|
|
20230710,185500,221346555,4520,4520,4520,4520,0
|
|
20230710,185400,221346555,4520,4520,4520,4520,0
|
|
20230710,185300,221346555,4520,4520,4520,4520,0
|
|
20230710,185200,221346555,4520,4520,4520,4520,0
|
|
20230710,185100,221346555,4520,4520,4520,4520,0
|
|
20230710,185000,221346555,4520,4520,4520,4520,0
|
|
20230710,184900,221346555,4520,4520,4520,4520,0
|
|
20230710,184800,221346555,4520,4520,4520,4520,0
|
|
20230710,184700,221346555,4520,4520,4520,4520,0
|
|
20230710,184600,221346555,4520,4520,4520,4520,866
|
|
20230710,184500,221346555,4520,4520,4520,4520,0
|
|
20230710,184400,221346555,4520,4520,4520,4520,0
|
|
20230710,184300,221346555,4520,4520,4520,4520,0
|
|
20230710,184200,221346555,4520,4520,4520,4520,0
|
|
20230710,184100,221346555,4520,4520,4520,4520,0
|
|
20230710,184000,221346555,4520,4520,4520,4520,0
|
|
20230710,183900,221346555,4520,4520,4520,4520,0
|
|
20230710,183800,221346555,4520,4520,4520,4520,0
|
|
20230710,183700,221346555,4520,4520,4520,4520,0
|
|
20230710,183600,221346555,4520,4520,4520,4520,0
|
|
20230710,183500,221346555,4520,4520,4520,4520,0
|
|
20230710,183400,221346555,4520,4520,4520,4520,0
|
|
20230710,183300,221346555,4520,4520,4520,4520,0
|
|
20230710,183200,221346555,4520,4520,4520,4520,0
|
|
20230710,183100,221346555,4520,4520,4520,4520,0
|
|
20230710,183000,221346555,4520,4520,4520,4520,0
|
|
20230710,182900,221346555,4520,4520,4520,4520,0
|
|
20230710,182800,221346555,4520,4520,4520,4520,0
|
|
20230710,182700,221346555,4520,4520,4520,4520,0
|
|
20230710,182600,221346555,4520,4520,4520,4520,0
|
|
20230710,182500,221346555,4520,4520,4520,4520,0
|
|
20230710,182400,221346555,4520,4520,4520,4520,0
|
|
20230710,182300,221346555,4520,4520,4520,4520,0
|
|
20230710,182200,221346555,4520,4520,4520,4520,0
|
|
20230710,182100,221346555,4520,4520,4520,4520,0
|
|
20230710,182000,221346555,4520,4520,4520,4520,0
|
|
20230710,181900,221346555,4520,4520,4520,4520,0
|
|
20230710,181800,221346555,4520,4520,4520,4520,0
|
|
20230710,181700,221346555,4520,4520,4520,4520,0
|
|
20230710,181600,221346555,4520,4520,4520,4520,866
|
|
20230710,181500,221346555,4520,4520,4520,4520,0
|
|
20230710,181400,221346555,4520,4520,4520,4520,0
|
|
20230710,181300,221346555,4520,4520,4520,4520,0
|
|
20230710,181200,221346555,4520,4520,4520,4520,0
|
|
20230710,181100,221346555,4520,4520,4520,4520,0
|
|
20230710,181000,221346555,4520,4520,4520,4520,0
|
|
20230710,180900,221346555,4520,4520,4520,4520,0
|
|
20230710,180800,221346555,4520,4520,4520,4520,0
|
|
20230710,180700,221346555,4520,4520,4520,4520,0
|
|
20230710,180600,221346555,4520,4520,4520,4520,0
|
|
20230710,180500,221346555,4520,4520,4520,4520,0
|
|
20230710,180400,221346555,4520,4520,4520,4520,0
|
|
20230710,180300,221346555,4520,4520,4520,4520,0
|
|
20230710,180200,221346555,4520,4520,4520,4520,0
|
|
20230710,180100,221346555,4520,4520,4520,4520,0
|
|
20230710,180000,221346555,4520,4520,4520,4520,0
|
|
20230710,175900,221346555,4520,4520,4520,4520,0
|
|
20230710,175800,221346555,4520,4520,4520,4520,0
|
|
20230710,175700,221346555,4520,4520,4520,4520,0
|
|
20230710,175600,221346555,4520,4520,4520,4520,0
|
|
20230710,175500,221346555,4520,4520,4520,4520,0
|
|
20230710,175400,221346555,4520,4520,4520,4520,0
|
|
20230710,175300,221346555,4520,4520,4520,4520,0
|
|
20230710,175200,221346555,4520,4520,4520,4520,0
|
|
20230710,175100,221346555,4520,4520,4520,4520,0
|
|
20230710,175000,221346555,4520,4520,4520,4520,0
|
|
20230710,174900,221346555,4520,4520,4520,4520,0
|
|
20230710,174800,221346555,4520,4520,4520,4520,0
|
|
20230710,174700,221346555,4520,4520,4520,4520,0
|
|
20230710,174600,221346555,4520,4520,4520,4520,866
|
|
20230710,174500,221346555,4520,4520,4520,4520,0
|
|
20230710,174400,221346555,4520,4520,4520,4520,0
|
|
20230710,174300,221346555,4520,4520,4520,4520,0
|
|
20230710,174200,221346555,4520,4520,4520,4520,0
|
|
20230710,174100,221346555,4520,4520,4520,4520,0
|
|
20230710,174000,221346555,4520,4520,4520,4520,0
|
|
20230710,173900,221346555,4520,4520,4520,4520,0
|
|
20230710,173800,221346555,4520,4520,4520,4520,0
|
|
20230710,173700,221346555,4520,4520,4520,4520,0
|
|
20230710,173600,221346555,4520,4520,4520,4520,0
|
|
20230710,173500,221346555,4520,4520,4520,4520,0
|
|
20230710,173400,221346555,4520,4520,4520,4520,0
|
|
20230710,173300,221346555,4520,4520,4520,4520,0
|
|
20230710,173200,221346555,4520,4520,4520,4520,0
|
|
20230710,173100,221346555,4520,4520,4520,4520,0
|
|
20230710,173000,221346555,4520,4520,4520,4520,0
|
|
20230710,172900,221346555,4520,4520,4520,4520,0
|
|
20230710,172800,221346555,4520,4520,4520,4520,0
|
|
20230710,172700,221346555,4520,4520,4520,4520,0
|
|
20230710,172600,221346555,4520,4520,4520,4520,0
|
|
20230710,172500,221346555,4520,4520,4520,4520,0
|
|
20230710,172400,221346555,4520,4520,4520,4520,0
|
|
20230710,172300,221346555,4520,4520,4520,4520,0
|
|
20230710,172200,221346555,4520,4520,4520,4520,0
|
|
20230710,172100,221346555,4520,4520,4520,4520,0
|
|
20230710,172000,221346555,4520,4520,4520,4520,0
|
|
20230710,171900,221346555,4520,4520,4520,4520,0
|
|
20230710,171800,221346555,4520,4520,4520,4520,0
|
|
20230710,171700,221346555,4520,4520,4520,4520,0
|
|
20230710,171600,221346555,4520,4520,4520,4520,866
|
|
20230710,171500,221346555,4520,4520,4520,4520,0
|
|
20230710,171400,221346555,4520,4520,4520,4520,0
|
|
20230710,171300,221346555,4520,4520,4520,4520,0
|
|
20230710,171200,221346555,4520,4520,4520,4520,0
|
|
20230710,171100,221346555,4520,4520,4520,4520,0
|
|
20230710,171000,221346555,4520,4520,4520,4520,0
|
|
20230710,170900,221346555,4520,4520,4520,4520,0
|
|
20230710,170800,221346555,4520,4520,4520,4520,0
|
|
20230710,170700,221346555,4520,4520,4520,4520,0
|
|
20230710,170600,221346555,4520,4520,4520,4520,0
|
|
20230710,170500,221346555,4520,4520,4520,4520,0
|
|
20230710,170400,221346555,4520,4520,4520,4520,0
|
|
20230710,170300,221346555,4520,4520,4520,4520,0
|
|
20230710,170200,221346555,4520,4520,4520,4520,0
|
|
20230710,170100,221346555,4520,4520,4520,4520,0
|
|
20230710,170000,221346555,4520,4520,4520,4520,0
|
|
20230710,165900,221346555,4520,4520,4520,4520,0
|
|
20230710,165800,221346555,4520,4520,4520,4520,0
|
|
20230710,165700,221346555,4520,4520,4520,4520,0
|
|
20230710,165600,221346555,4520,4520,4520,4520,0
|
|
20230710,165500,221346555,4520,4520,4520,4520,0
|
|
20230710,165400,221346555,4520,4520,4520,4520,0
|
|
20230710,165300,221346555,4520,4520,4520,4520,0
|
|
20230710,165200,221346555,4520,4520,4520,4520,0
|
|
20230710,165100,221346555,4520,4520,4520,4520,0
|
|
20230710,165000,221346555,4520,4520,4520,4520,0
|
|
20230710,164900,221346555,4520,4520,4520,4520,0
|
|
20230710,164800,221346555,4520,4520,4520,4520,0
|
|
20230710,164700,221346555,4520,4520,4520,4520,0
|
|
20230710,164600,221346555,4520,4520,4520,4520,866
|
|
20230710,164500,221346555,4520,4520,4520,4520,0
|
|
20230710,164400,221346555,4520,4520,4520,4520,0
|
|
20230710,164300,221346555,4520,4520,4520,4520,0
|
|
20230710,164200,221346555,4520,4520,4520,4520,0
|
|
20230710,164100,221346555,4520,4520,4520,4520,0
|
|
20230710,164000,221346555,4520,4520,4520,4520,0
|
|
20230710,163900,221346555,4520,4520,4520,4520,0
|
|
20230710,163800,221346555,4520,4520,4520,4520,0
|
|
20230710,163700,221346555,4520,4520,4520,4520,0
|
|
20230710,163600,221346555,4520,4520,4520,4520,0
|
|
20230710,163500,221346555,4520,4520,4520,4520,0
|
|
20230710,163400,221346555,4520,4520,4520,4520,0
|
|
20230710,163300,221346555,4520,4520,4520,4520,0
|
|
20230710,163200,221346555,4520,4520,4520,4520,0
|
|
20230710,163100,221346555,4520,4520,4520,4520,0
|
|
20230710,163000,221346555,4520,4520,4520,4520,0
|
|
20230710,162900,221346555,4520,4520,4520,4520,0
|
|
20230710,162800,221346555,4520,4520,4520,4520,0
|
|
20230710,162700,221346555,4520,4520,4520,4520,0
|
|
20230710,162600,221346555,4520,4520,4520,4520,0
|
|
20230710,162500,221346555,4520,4520,4520,4520,0
|
|
20230710,162400,221346555,4520,4520,4520,4520,0
|
|
20230710,162300,221346555,4520,4520,4520,4520,0
|
|
20230710,162200,221346555,4520,4520,4520,4520,0
|
|
20230710,162100,221346555,4520,4520,4520,4520,0
|
|
20230710,162000,221346555,4520,4520,4520,4520,0
|
|
20230710,161900,221346555,4520,4520,4520,4520,0
|
|
20230710,161800,221346555,4520,4520,4520,4520,0
|
|
20230710,161700,221346555,4520,4520,4520,4520,0
|
|
20230710,161600,221346555,4520,4520,4520,4520,866
|
|
20230710,161500,221346555,4520,4520,4520,4520,0
|
|
20230710,161400,221346555,4520,4520,4520,4520,0
|
|
20230710,161300,221346555,4520,4520,4520,4520,0
|
|
20230710,161200,221346555,4520,4520,4520,4520,0
|
|
20230710,161100,221346555,4520,4520,4520,4520,0
|
|
20230710,161000,221346555,4520,4520,4520,4520,0
|
|
20230710,160900,221346555,4520,4520,4520,4520,0
|
|
20230710,160800,221346555,4520,4520,4520,4520,0
|
|
20230710,160700,221346555,4520,4520,4520,4520,0
|
|
20230710,160600,221346555,4520,4520,4520,4520,0
|
|
20230710,160500,221346555,4520,4520,4520,4520,0
|
|
20230710,160400,221346555,4520,4520,4520,4520,0
|
|
20230710,160300,221346555,4520,4520,4520,4520,0
|
|
20230710,160200,221346555,4520,4520,4520,4520,0
|
|
20230710,160100,221346555,4520,4520,4520,4520,0
|
|
20230710,160000,221346555,4520,4520,4520,4520,0
|
|
20230710,155900,221346555,4520,4520,4520,4520,0
|
|
20230710,155800,221346555,4520,4520,4520,4520,0
|
|
20230710,155700,221346555,4520,4520,4520,4520,0
|
|
20230710,155600,221346555,4520,4520,4520,4520,0
|
|
20230710,155500,221346555,4520,4520,4520,4520,0
|
|
20230710,155400,221346555,4520,4520,4520,4520,0
|
|
20230710,155300,221346555,4520,4520,4520,4520,0
|
|
20230710,155200,221346555,4520,4520,4520,4520,0
|
|
20230710,155100,221346555,4520,4520,4520,4520,0
|
|
20230710,155000,221346555,4520,4520,4520,4520,0
|
|
20230710,154900,221346555,4520,4520,4520,4520,0
|
|
20230710,154800,221346555,4520,4520,4520,4520,0
|
|
20230710,154700,221346555,4520,4520,4520,4520,0
|
|
20230710,154600,221346555,4520,4520,4520,4520,866
|
|
20230710,154500,221346555,4520,4520,4520,4520,0
|
|
20230710,154400,221346555,4520,4520,4520,4520,0
|
|
20230710,154300,221346555,4520,4520,4520,4520,0
|
|
20230710,154200,221346555,4520,4520,4520,4520,0
|
|
20230710,154100,221346555,4520,4520,4520,4520,0
|
|
20230710,154000,221346555,4520,4520,4520,4520,0
|
|
20230710,153900,221346555,4520,4520,4520,4520,0
|
|
20230710,153800,221346555,4520,4520,4520,4520,0
|
|
20230710,153700,221346555,4520,4520,4520,4520,0
|
|
20230710,153600,221346555,4520,4520,4520,4520,0
|
|
20230710,153500,221346555,4520,4520,4520,4520,0
|
|
20230710,153400,221346555,4520,4520,4520,4520,0
|
|
20230710,153300,221346555,4520,4520,4520,4520,0
|
|
20230710,153200,221346555,4520,4520,4520,4520,0
|
|
20230710,153100,221346555,4520,4520,4520,4520,0
|
|
20230710,153000,221346555,4520,4520,4520,4520,866
|
|
20230710,152900,217432235,4455,4455,4455,4455,0
|
|
20230710,152800,217432235,4455,4455,4455,4455,0
|
|
20230710,152700,217432235,4455,4455,4455,4455,0
|
|
20230710,152600,217432235,4455,4455,4455,4455,0
|
|
20230710,152500,217432235,4455,4455,4455,4455,0
|
|
20230710,152400,217432235,4455,4455,4455,4455,0
|
|
20230710,152300,217432235,4455,4455,4455,4455,0
|
|
20230710,152200,217432235,4455,4455,4455,4455,0
|
|
20230710,152100,217432235,4455,4455,4455,4455,0
|
|
20230710,152000,217432235,4455,4455,4455,4455,0
|
|
20230710,151900,217432235,4455,4455,4455,4455,2
|
|
20230710,151800,217423325,4455,4455,4455,4455,1
|
|
20230710,151700,217418870,4440,4435,4440,4435,713
|
|
20230710,151600,214253390,4425,4430,4430,4425,1144
|
|
20230710,151500,209185720,4430,4430,4430,4430,0
|
|
20230710,151400,209185720,4430,4430,4430,4430,900
|
|
20230710,151300,205198720,4430,4430,4430,4430,600
|
|
20230710,151200,202540720,4430,4430,4430,4430,1100
|
|
20230710,151100,197667720,4430,4430,4430,4430,0
|
|
20230710,151000,197667720,4430,4420,4430,4420,1105
|
|
20230710,150900,192773315,4420,4425,4425,4420,316
|
|
20230710,150800,191375315,4430,4435,4435,4425,835
|
|
20230710,150700,187675110,4435,4480,4485,4435,1219
|
|
20230710,150600,182249650,4520,4510,4555,4465,1119
|
|
20230710,150500,177190375,4445,4430,4540,4430,2480
|
|
20230710,150400,166092960,4430,4430,4430,4430,0
|
|
20230710,150300,166092960,4430,4425,4430,4425,2
|
|
20230710,150200,166084105,4425,4425,4430,4425,558
|
|
20230710,150100,163612175,4425,4425,4425,4425,0
|
|
20230710,150000,163612175,4425,4425,4425,4425,59
|
|
20230710,145900,163351100,4425,4425,4425,4425,105
|
|
20230710,145800,162886475,4425,4425,4425,4425,58
|
|
20230710,145700,162629825,4430,4430,4430,4430,1
|
|
20230710,145600,162625395,4425,4425,4425,4425,187
|
|
20230710,145500,161797920,4425,4425,4425,4425,0
|
|
20230710,145400,161797920,4425,4425,4425,4425,59
|
|
20230710,145300,161536845,4425,4425,4425,4425,59
|
|
20230710,145200,161275770,4425,4425,4425,4425,0
|
|
20230710,145100,161275770,4425,4425,4425,4425,58
|
|
20230710,145000,161019120,4425,4425,4425,4425,0
|
|
20230710,144900,161019120,4425,4425,4425,4425,59
|
|
20230710,144800,160758045,4425,4425,4425,4425,58
|
|
20230710,144700,160501395,4425,4425,4425,4425,0
|
|
20230710,144600,160501395,4425,4425,4425,4425,159
|
|
20230710,144500,159797820,4425,4425,4425,4425,761
|
|
20230710,144400,156430395,4425,4425,4425,4425,59
|
|
20230710,144300,156169320,4430,4430,4430,4430,257
|
|
20230710,144200,155030810,4435,4435,4435,4435,1
|
|
20230710,144100,155026375,4430,4430,4430,4430,59
|
|
20230710,144000,154765005,4435,4435,4435,4435,1
|
|
20230710,143900,154760570,4430,4435,4435,4430,59
|
|
20230710,143800,154499195,4430,4430,4430,4430,59
|
|
20230710,143700,154237825,4430,4430,4430,4430,0
|
|
20230710,143600,154237825,4430,4430,4430,4430,58
|
|
20230710,143500,153980885,4435,4435,4435,4435,0
|
|
20230710,143400,153980885,4435,4430,4435,4430,159
|
|
20230710,143300,153276015,4430,4430,4430,4430,159
|
|
20230710,143200,152571645,4430,4430,4430,4430,0
|
|
20230710,143100,152571645,4430,4430,4430,4430,58
|
|
20230710,143000,152314705,4430,4430,4430,4430,0
|
|
20230710,142900,152314705,4430,4430,4430,4430,59
|
|
20230710,142800,152053335,4430,4430,4430,4430,58
|
|
20230710,142700,151796395,4430,4430,4430,4430,0
|
|
20230710,142600,151796395,4430,4430,4430,4430,59
|
|
20230710,142500,151535025,4430,4430,4430,4430,0
|
|
20230710,142400,151535025,4430,4430,4430,4430,74
|
|
20230710,142300,151207205,4430,4430,4430,4430,58
|
|
20230710,142200,150950265,4440,4440,4440,4440,0
|
|
20230710,142100,150950265,4440,4440,4440,4440,22
|
|
20230710,142000,150852585,4440,4440,4440,4440,0
|
|
20230710,141900,150852585,4440,4440,4440,4440,1
|
|
20230710,141800,150848145,4430,4435,4435,4430,217
|
|
20230710,141700,149886045,4430,4430,4430,4430,0
|
|
20230710,141600,149886045,4430,4430,4430,4430,59
|
|
20230710,141500,149624675,4430,4430,4430,4430,7
|
|
20230710,141400,149593665,4430,4430,4430,4430,103
|
|
20230710,141300,149137375,4430,4430,4430,4430,7
|
|
20230710,141200,149106365,4430,4430,4430,4430,0
|
|
20230710,141100,149106365,4430,4430,4430,4430,58
|
|
20230710,141000,148849425,4430,4430,4430,4430,56
|
|
20230710,140900,148601345,4425,4425,4425,4425,59
|
|
20230710,140800,148340270,4430,4425,4430,4425,60
|
|
20230710,140700,148074765,4430,4430,4430,4430,2
|
|
20230710,140600,148065905,4425,4425,4425,4425,58
|
|
20230710,140500,147809255,4430,4430,4430,4430,0
|
|
20230710,140400,147809255,4430,4430,4430,4430,0
|
|
20230710,140300,147809255,4430,4430,4430,4430,58
|
|
20230710,140200,147552315,4430,4430,4430,4430,0
|
|
20230710,140100,147552315,4430,4435,4435,4430,60
|
|
20230710,140000,147286510,4430,4430,4430,4430,0
|
|
20230710,135900,147286510,4430,4430,4430,4430,58
|
|
20230710,135800,147029570,4430,4430,4430,4430,59
|
|
20230710,135700,146768200,4430,4430,4430,4430,0
|
|
20230710,135600,146768200,4430,4430,4430,4430,59
|
|
20230710,135500,146506830,4430,4430,4430,4430,313
|
|
20230710,135400,145120240,4440,4440,4440,4440,1
|
|
20230710,135300,145115800,4445,4440,4445,4430,158
|
|
20230710,135200,144414555,4455,4455,4455,4455,0
|
|
20230710,135100,144414555,4455,4455,4455,4455,0
|
|
20230710,135000,144414555,4455,4440,4455,4435,453
|
|
20230710,134900,142403435,4440,4440,4440,4440,59
|
|
20230710,134800,142141475,4480,4435,4480,4435,776
|
|
20230710,134700,138688565,4435,4430,4435,4430,29
|
|
20230710,134600,138560045,4430,4425,4430,4425,59
|
|
20230710,134500,138298965,4430,4430,4430,4430,8
|
|
20230710,134400,138263525,4425,4425,4425,4425,59
|
|
20230710,134300,138002450,4425,4425,4425,4425,58
|
|
20230710,134200,137745800,4425,4425,4425,4425,0
|
|
20230710,134100,137745800,4425,4425,4425,4425,59
|
|
20230710,134000,137484725,4425,4425,4425,4425,0
|
|
20230710,133900,137484725,4425,4425,4425,4425,59
|
|
20230710,133800,137223650,4425,4425,4425,4425,58
|
|
20230710,133700,136967000,4425,4425,4425,4425,0
|
|
20230710,133600,136967000,4425,4425,4425,4425,59
|
|
20230710,133500,136705925,4425,4425,4425,4425,0
|
|
20230710,133400,136705925,4425,4425,4425,4425,117
|
|
20230710,133300,136188200,4425,4425,4425,4425,0
|
|
20230710,133200,136188200,4425,4425,4425,4425,59
|
|
20230710,133100,135927125,4430,4425,4430,4425,57
|
|
20230710,133000,135674895,4420,4420,4420,4420,0
|
|
20230710,132900,135674895,4420,4425,4425,4420,59
|
|
20230710,132800,135414110,4420,4425,4425,4420,2
|
|
20230710,132700,135405265,4420,4420,4420,4420,64
|
|
20230710,132600,135122385,4420,4420,4420,4420,58
|
|
20230710,132500,134866025,4420,4420,4420,4420,60
|
|
20230710,132400,134600825,4420,4420,4420,4420,59
|
|
20230710,132300,134340045,4430,4430,4430,4430,0
|
|
20230710,132200,134340045,4430,4430,4430,4430,0
|
|
20230710,132100,134340045,4430,4420,4430,4420,62
|
|
20230710,132000,134065985,4425,4420,4425,4420,4
|
|
20230710,131900,134048300,4420,4425,4425,4420,66
|
|
20230710,131800,133756545,4425,4425,4425,4425,7
|
|
20230710,131700,133725570,4420,4425,4425,4420,82
|
|
20230710,131600,133363010,4420,4420,4420,4420,59
|
|
20230710,131500,133102230,4425,4425,4425,4425,4
|
|
20230710,131400,133084530,4420,4420,4420,4420,58
|
|
20230710,131300,132828170,4420,4420,4420,4420,0
|
|
20230710,131200,132828170,4420,4420,4420,4420,59
|
|
20230710,131100,132567390,4420,4420,4420,4420,59
|
|
20230710,131000,132306610,4420,4420,4420,4420,0
|
|
20230710,130900,132306610,4420,4420,4420,4420,58
|
|
20230710,130800,132050250,4420,4420,4420,4420,0
|
|
20230710,130700,132050250,4420,4420,4420,4420,59
|
|
20230710,130600,131789470,4425,4420,4425,4420,63
|
|
20230710,130500,131510985,4425,4425,4425,4425,4
|
|
20230710,130400,131493285,4425,4425,4425,4425,5
|
|
20230710,130300,131471160,4430,4430,4430,4430,0
|
|
20230710,130200,131471160,4430,4430,4430,4430,30
|
|
20230710,130100,131338260,4430,4430,4430,4430,0
|
|
20230710,130000,131338260,4430,4425,4430,4425,118
|
|
20230710,125900,130816090,4430,4430,4430,4430,58
|
|
20230710,125800,130559150,4430,4430,4430,4430,0
|
|
20230710,125700,130559150,4430,4430,4430,4430,19
|
|
20230710,125600,130474980,4430,4430,4430,4430,40
|
|
20230710,125500,130297780,4435,4435,4435,4435,0
|
|
20230710,125400,130297780,4435,4430,4445,4430,63
|
|
20230710,125300,130017830,4445,4445,4445,4445,0
|
|
20230710,125200,130017830,4445,4425,4500,4425,1038
|
|
20230710,125100,125381740,4420,4420,4420,4420,59
|
|
20230710,125000,125120960,4420,4420,4420,4420,0
|
|
20230710,124900,125120960,4420,4420,4420,4420,58
|
|
20230710,124800,124864600,4425,4425,4425,4425,0
|
|
20230710,124700,124864600,4425,4425,4425,4425,49
|
|
20230710,124600,124647775,4420,4420,4420,4420,58
|
|
20230710,124500,124391415,4420,4420,4420,4420,0
|
|
20230710,124400,124391415,4420,4420,4420,4420,59
|
|
20230710,124300,124130635,4420,4420,4420,4420,0
|
|
20230710,124200,124130635,4420,4425,4425,4420,60
|
|
20230710,124100,123865430,4425,4425,4425,4425,8
|
|
20230710,124000,123830030,4425,4425,4425,4425,0
|
|
20230710,123900,123830030,4425,4425,4425,4425,59
|
|
20230710,123800,123568955,4430,4430,4430,4430,1
|
|
20230710,123700,123564525,4425,4425,4425,4425,58
|
|
20230710,123600,123307875,4425,4425,4425,4425,59
|
|
20230710,123500,123046800,4435,4435,4435,4435,0
|
|
20230710,123400,123046800,4435,4435,4435,4435,1
|
|
20230710,123300,123042365,4425,4425,4425,4425,30
|
|
20230710,123200,122909615,4435,4435,4435,4435,52
|
|
20230710,123100,122678995,4435,4425,4435,4425,412
|
|
20230710,123000,120852650,4425,4425,4425,4425,0
|
|
20230710,122900,120852650,4425,4425,4425,4425,58
|
|
20230710,122800,120596000,4430,4430,4430,4430,0
|
|
20230710,122700,120596000,4430,4425,4430,4425,66
|
|
20230710,122600,120303940,4425,4425,4425,4425,59
|
|
20230710,122500,120042865,4425,4425,4425,4425,0
|
|
20230710,122400,120042865,4425,4425,4425,4425,123
|
|
20230710,122300,119498590,4430,4430,4430,4430,0
|
|
20230710,122200,119498590,4430,4430,4430,4430,58
|
|
20230710,122100,119241650,4435,4435,4435,4435,0
|
|
20230710,122000,119241650,4435,4435,4435,4435,2
|
|
20230710,121900,119232780,4430,4430,4430,4430,59
|
|
20230710,121800,118971410,4435,4435,4435,4435,0
|
|
20230710,121700,118971410,4435,4435,4435,4435,5
|
|
20230710,121600,118949235,4420,4420,4430,4420,722
|
|
20230710,121500,115752800,4425,4425,4425,4425,100
|
|
20230710,121400,115310300,4420,4420,4420,4420,59
|
|
20230710,121300,115049520,4425,4425,4425,4425,9
|
|
20230710,121200,115009695,4425,4425,4425,4425,200
|
|
20230710,121100,114124695,4425,4420,4425,4420,159
|
|
20230710,121000,113421415,4420,4420,4420,4420,0
|
|
20230710,120900,113421415,4420,4420,4420,4420,58
|
|
20230710,120800,113165055,4425,4425,4425,4425,50
|
|
20230710,120700,112943805,4425,4430,4430,4425,60
|
|
20230710,120600,112678300,4425,4425,4425,4425,59
|
|
20230710,120500,112417225,4430,4430,4430,4430,0
|
|
20230710,120400,112417225,4430,4425,4430,4425,359
|
|
20230710,120300,110828645,4425,4425,4425,4425,0
|
|
20230710,120200,110828645,4425,4425,4425,4425,359
|
|
20230710,120100,109240070,4425,4425,4425,4425,58
|
|
20230710,120000,108983420,4425,4425,4425,4425,135
|
|
20230710,115900,108386045,4420,4420,4420,4420,59
|
|
20230710,115800,108125265,4425,4425,4425,4425,24
|
|
20230710,115700,108019065,4425,4425,4425,4425,0
|
|
20230710,115600,108019065,4425,4425,4425,4425,58
|
|
20230710,115500,107762415,4430,4430,4430,4430,2
|
|
20230710,115400,107753555,4425,4425,4425,4425,59
|
|
20230710,115300,107492480,4425,4425,4425,4425,0
|
|
20230710,115200,107492480,4425,4425,4425,4425,58
|
|
20230710,115100,107235830,4425,4420,4425,4420,216
|
|
20230710,115000,106280325,4420,4420,4420,4420,59
|
|
20230710,114900,106019545,4420,4420,4420,4420,0
|
|
20230710,114800,106019545,4420,4420,4420,4420,0
|
|
20230710,114700,106019545,4420,4420,4425,4420,332
|
|
20230710,114600,104551625,4425,4425,4425,4425,0
|
|
20230710,114500,104551625,4425,4425,4425,4425,3
|
|
20230710,114400,104538350,4420,4425,4425,4420,59
|
|
20230710,114300,104277565,4425,4425,4425,4425,0
|
|
20230710,114200,104277565,4425,4420,4425,4420,339
|
|
20230710,114100,102777785,4420,4415,4420,4415,244
|
|
20230710,114000,101699600,4415,4415,4415,4415,797
|
|
20230710,113900,98180845,4415,4415,4415,4415,58
|
|
20230710,113800,97924775,4415,4415,4415,4415,0
|
|
20230710,113700,97924775,4415,4415,4415,4415,59
|
|
20230710,113600,97664290,4420,4420,4420,4420,0
|
|
20230710,113500,97664290,4420,4420,4420,4420,0
|
|
20230710,113400,97664290,4420,4420,4420,4420,59
|
|
20230710,113300,97403510,4420,4420,4420,4420,0
|
|
20230710,113200,97403510,4420,4420,4420,4420,58
|
|
20230710,113100,97147150,4425,4425,4425,4425,0
|
|
20230710,113000,97147150,4425,4425,4425,4425,1
|
|
20230710,112900,97142725,4420,4420,4420,4420,59
|
|
20230710,112800,96881945,4420,4420,4420,4420,0
|
|
20230710,112700,96881945,4420,4425,4425,4420,60
|
|
20230710,112600,96616735,4425,4425,4430,4425,37
|
|
20230710,112500,96452955,4420,4420,4425,4420,1042
|
|
20230710,112400,91844480,4415,4410,4415,4410,273
|
|
20230710,112300,90639475,4415,4415,4415,4415,0
|
|
20230710,112200,90639475,4415,4410,4415,4410,63
|
|
20230710,112100,90361625,4410,4410,4410,4410,0
|
|
20230710,112000,90361625,4410,4410,4410,4410,59
|
|
20230710,111900,90101435,4415,4410,4415,4410,73
|
|
20230710,111800,89779430,4415,4415,4415,4415,3
|
|
20230710,111700,89766185,4410,4415,4415,4410,62
|
|
20230710,111600,89492750,4410,4410,4410,4410,422
|
|
20230710,111500,87631730,4410,4410,4410,4410,1
|
|
20230710,111400,87627320,4415,4415,4415,4415,59
|
|
20230710,111300,87366835,4415,4410,4415,4410,273
|
|
20230710,111200,86162630,4410,4410,4410,4410,59
|
|
20230710,111100,85902440,4415,4415,4415,4415,3
|
|
20230710,111000,85889195,4420,4420,4420,4420,207
|
|
20230710,110900,84974255,4410,4410,4410,4410,59
|
|
20230710,110800,84714065,4420,4400,4420,4400,113
|
|
20230710,110700,84216025,4400,4400,4405,4395,67
|
|
20230710,110600,83921500,4400,4400,4405,4400,45
|
|
20230710,110500,83723495,4395,4400,4400,4395,60
|
|
20230710,110400,83459790,4410,4400,4410,4400,2
|
|
20230710,110300,83450980,4390,4390,4390,4390,2
|
|
20230710,110200,83442200,4395,4395,4395,4395,58
|
|
20230710,110100,83187290,4400,4400,4400,4400,48
|
|
20230710,110000,82976090,4395,4400,4400,4395,60
|
|
20230710,105900,82712385,4395,4395,4395,4395,210
|
|
20230710,105800,81789435,4400,4400,4400,4400,1
|
|
20230710,105700,81785035,4395,4400,4400,4395,70
|
|
20230710,105600,81477330,4400,4400,4400,4400,1
|
|
20230710,105500,81472930,4395,4395,4395,4395,58
|
|
20230710,105400,81218020,4395,4395,4395,4395,1
|
|
20230710,105300,81213625,4395,4400,4400,4395,1046
|
|
20230710,105200,76611230,4405,4405,4405,4405,59
|
|
20230710,105100,76351335,4400,4400,4400,4400,2
|
|
20230710,105000,76342535,4400,4405,4410,4400,136
|
|
20230710,104900,75743540,4410,4410,4410,4410,0
|
|
20230710,104800,75743540,4410,4410,4410,4410,0
|
|
20230710,104700,75743540,4410,4410,4410,4405,60
|
|
20230710,104600,75479230,4410,4400,4410,4400,3
|
|
20230710,104500,75466020,4400,4405,4405,4400,75
|
|
20230710,104400,75135725,4405,4405,4405,4405,59
|
|
20230710,104300,74875830,4410,4400,4410,4400,20
|
|
20230710,104200,74787820,4405,4410,4410,4405,160
|
|
20230710,104100,74082725,4410,4410,4410,4410,0
|
|
20230710,104000,74082725,4410,4410,4410,4410,0
|
|
20230710,103900,74082725,4410,4410,4410,4410,1034
|
|
20230710,103800,69522785,4410,4410,4410,4410,0
|
|
20230710,103700,69522785,4410,4410,4410,4410,75
|
|
20230710,103600,69192035,4410,4415,4415,4410,570
|
|
20230710,103500,66678230,4420,4420,4420,4420,0
|
|
20230710,103400,66678230,4420,4420,4420,4420,1
|
|
20230710,103300,66673810,4415,4415,4420,4410,1118
|
|
20230710,103200,61734010,4410,4410,4410,4410,59
|
|
20230710,103100,61473820,4405,4405,4405,4405,0
|
|
20230710,103000,61473820,4405,4410,4410,4405,77
|
|
20230710,102900,61134345,4415,4410,4415,4410,74
|
|
20230710,102800,60808000,4405,4405,4405,4405,81
|
|
20230710,102700,60451195,4405,4405,4405,4405,59
|
|
20230710,102600,60191300,4410,4410,4410,4410,123
|
|
20230710,102500,59648870,4405,4405,4405,4405,58
|
|
20230710,102400,59393380,4405,4405,4405,4405,190
|
|
20230710,102300,58556430,4400,4400,4400,4400,69
|
|
20230710,102200,58252830,4400,4400,4400,4400,77
|
|
20230710,102100,57914030,4400,4400,4400,4400,0
|
|
20230710,102000,57914030,4400,4400,4400,4400,59
|
|
20230710,101900,57654430,4400,4400,4400,4400,0
|
|
20230710,101800,57654430,4400,4400,4400,4400,74
|
|
20230710,101700,57328830,4400,4400,4400,4400,59
|
|
20230710,101600,57069230,4400,4400,4400,4400,0
|
|
20230710,101500,57069230,4400,4400,4400,4400,75
|
|
20230710,101400,56739230,4400,4400,4400,4400,0
|
|
20230710,101300,56739230,4400,4400,4400,4400,58
|
|
20230710,101200,56484030,4400,4400,4400,4400,75
|
|
20230710,101100,56154030,4400,4400,4400,4400,0
|
|
20230710,101000,56154030,4400,4400,4400,4400,58
|
|
20230710,100900,55898830,4400,4400,4400,4400,0
|
|
20230710,100800,55898830,4400,4400,4400,4400,0
|
|
20230710,100700,55898830,4400,4405,4405,4400,75
|
|
20230710,100600,55568535,4405,4405,4405,4405,59
|
|
20230710,100500,55308640,4400,4400,4400,4400,87
|
|
20230710,100400,54925840,4400,4400,4400,4400,0
|
|
20230710,100300,54925840,4400,4400,4400,4400,57
|
|
20230710,100200,54675040,4400,4400,4400,4400,395
|
|
20230710,100100,52937040,4400,4400,4400,4400,0
|
|
20230710,100000,52937040,4400,4400,4400,4400,1
|
|
20230710,095900,52932640,4400,4400,4400,4400,58
|
|
20230710,095800,52677440,4395,4395,4395,4395,59
|
|
20230710,095700,52418135,4390,4395,4395,4390,75
|
|
20230710,095600,52088590,4385,4390,4390,4385,1115
|
|
20230710,095500,47194025,4390,4390,4390,4390,1
|
|
20230710,095400,47189635,4390,4390,4390,4390,44
|
|
20230710,095300,46996475,4390,4390,4390,4380,4350
|
|
20230710,095200,27908080,4390,4390,4390,4390,18
|
|
20230710,095100,27829060,4410,4385,4410,4385,291
|
|
20230710,095000,26551560,4385,4385,4385,4385,362
|
|
20230710,094900,24964190,4385,4385,4385,4385,104
|
|
20230710,094800,24508150,4385,4385,4385,4385,58
|
|
20230710,094700,24253820,4385,4385,4385,4385,76
|
|
20230710,094600,23920560,4385,4385,4385,4385,1
|
|
20230710,094500,23916175,4385,4385,4385,4385,57
|
|
20230710,094400,23666230,4390,4390,4390,4390,1
|
|
20230710,094300,23661840,4385,4385,4385,4385,76
|
|
20230710,094200,23328580,4385,4385,4390,4385,277
|
|
20230710,094100,22113885,4385,4385,4385,4385,46
|
|
20230710,094000,21912175,4380,4380,4380,4380,59
|
|
20230710,093900,21653755,4385,4385,4385,4385,1
|
|
20230710,093800,21649370,4380,4385,4385,4380,69
|
|
20230710,093700,21347100,4385,4385,4385,4385,1
|
|
20230710,093600,21342715,4380,4380,4385,4380,156
|
|
20230710,093500,20658760,4380,4380,4380,4380,76
|
|
20230710,093400,20325880,4385,4385,4385,4385,3
|
|
20230710,093300,20312725,4380,4380,4380,4375,124
|
|
20230710,093200,19769695,4380,4375,4380,4375,60
|
|
20230710,093100,19507190,4380,4380,4380,4380,0
|
|
20230710,093000,19507190,4380,4380,4380,4380,10
|
|
20230710,092900,19463390,4385,4385,4385,4385,1
|
|
20230710,092800,19459005,4380,4380,4380,4380,1
|
|
20230710,092700,19454625,4385,4390,4390,4385,54
|
|
20230710,092600,19217830,4385,4385,4385,4385,0
|
|
20230710,092500,19217830,4385,4385,4385,4385,0
|
|
20230710,092400,19217830,4385,4395,4395,4385,367
|
|
20230710,092300,17605375,4395,4395,4395,4395,0
|
|
20230710,092200,17605375,4395,4395,4395,4395,4
|
|
20230710,092100,17587795,4385,4385,4385,4385,0
|
|
20230710,092000,17587795,4385,4385,4385,4385,1
|
|
20230710,091900,17583410,4420,4410,4420,4375,574
|
|
20230710,091800,15063825,4420,4420,4420,4420,0
|
|
20230710,091700,15063825,4420,4420,4420,4420,0
|
|
20230710,091600,15063825,4420,4420,4420,4420,1
|
|
20230710,091500,15059405,4400,4415,4415,4400,13
|
|
20230710,091400,15002070,4415,4415,4415,4415,0
|
|
20230710,091300,15002070,4415,4405,4415,4380,365
|
|
20230710,091200,13395165,4405,4405,4405,4405,0
|
|
20230710,091100,13395165,4405,4405,4405,4405,0
|
|
20230710,091000,13395165,4405,4405,4405,4405,1
|
|
20230710,090900,13390760,4375,4375,4375,4375,0
|
|
20230710,090800,13390760,4375,4375,4375,4375,0
|
|
20230710,090700,13390760,4375,4380,4380,4375,157
|
|
20230710,090600,12703185,4380,4385,4385,4380,918
|
|
20230710,090500,8679345,4380,4380,4380,4380,0
|
|
20230710,090400,8679345,4380,4380,4380,4380,0
|
|
20230710,090300,8679345,4380,4380,4380,4380,0
|
|
20230710,090200,8679345,4380,4380,4380,4380,0
|
|
20230710,090100,8679345,4380,4420,4445,4380,271
|
|
20230710,090000,7482890,4440,4420,4440,4380,1693
|