644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194100,217768810,4210,4210,4210,4210,3185
|
|
20230720,194000,217768810,4210,4210,4210,4210,0
|
|
20230720,193900,217768810,4210,4210,4210,4210,0
|
|
20230720,193800,217768810,4210,4210,4210,4210,0
|
|
20230720,193700,217768810,4210,4210,4210,4210,0
|
|
20230720,193600,217768810,4210,4210,4210,4210,0
|
|
20230720,193500,217768810,4210,4210,4210,4210,0
|
|
20230720,193400,217768810,4210,4210,4210,4210,0
|
|
20230720,193300,217768810,4210,4210,4210,4210,0
|
|
20230720,193200,217768810,4210,4210,4210,4210,0
|
|
20230720,193100,217768810,4210,4210,4210,4210,0
|
|
20230720,193000,217768810,4210,4210,4210,4210,0
|
|
20230720,192900,217768810,4210,4210,4210,4210,0
|
|
20230720,192800,217768810,4210,4210,4210,4210,0
|
|
20230720,192700,217768810,4210,4210,4210,4210,0
|
|
20230720,192600,217768810,4210,4210,4210,4210,0
|
|
20230720,192500,217768810,4210,4210,4210,4210,0
|
|
20230720,192400,217768810,4210,4210,4210,4210,0
|
|
20230720,192300,217768810,4210,4210,4210,4210,0
|
|
20230720,192200,217768810,4210,4210,4210,4210,0
|
|
20230720,192100,217768810,4210,4210,4210,4210,0
|
|
20230720,192000,217768810,4210,4210,4210,4210,0
|
|
20230720,191900,217768810,4210,4210,4210,4210,0
|
|
20230720,191800,217768810,4210,4210,4210,4210,0
|
|
20230720,191700,217768810,4210,4210,4210,4210,0
|
|
20230720,191600,217768810,4210,4210,4210,4210,0
|
|
20230720,191500,217768810,4210,4210,4210,4210,0
|
|
20230720,191400,217768810,4210,4210,4210,4210,0
|
|
20230720,191300,217768810,4210,4210,4210,4210,0
|
|
20230720,191200,217768810,4210,4210,4210,4210,0
|
|
20230720,191100,217768810,4210,4210,4210,4210,3185
|
|
20230720,191000,217768810,4210,4210,4210,4210,0
|
|
20230720,190900,217768810,4210,4210,4210,4210,0
|
|
20230720,190800,217768810,4210,4210,4210,4210,0
|
|
20230720,190700,217768810,4210,4210,4210,4210,0
|
|
20230720,190600,217768810,4210,4210,4210,4210,0
|
|
20230720,190500,217768810,4210,4210,4210,4210,0
|
|
20230720,190400,217768810,4210,4210,4210,4210,0
|
|
20230720,190300,217768810,4210,4210,4210,4210,0
|
|
20230720,190200,217768810,4210,4210,4210,4210,0
|
|
20230720,190100,217768810,4210,4210,4210,4210,0
|
|
20230720,190000,217768810,4210,4210,4210,4210,0
|
|
20230720,185900,217768810,4210,4210,4210,4210,0
|
|
20230720,185800,217768810,4210,4210,4210,4210,0
|
|
20230720,185700,217768810,4210,4210,4210,4210,0
|
|
20230720,185600,217768810,4210,4210,4210,4210,0
|
|
20230720,185500,217768810,4210,4210,4210,4210,0
|
|
20230720,185400,217768810,4210,4210,4210,4210,0
|
|
20230720,185300,217768810,4210,4210,4210,4210,0
|
|
20230720,185200,217768810,4210,4210,4210,4210,0
|
|
20230720,185100,217768810,4210,4210,4210,4210,0
|
|
20230720,185000,217768810,4210,4210,4210,4210,0
|
|
20230720,184900,217768810,4210,4210,4210,4210,0
|
|
20230720,184800,217768810,4210,4210,4210,4210,0
|
|
20230720,184700,217768810,4210,4210,4210,4210,0
|
|
20230720,184600,217768810,4210,4210,4210,4210,0
|
|
20230720,184500,217768810,4210,4210,4210,4210,0
|
|
20230720,184400,217768810,4210,4210,4210,4210,0
|
|
20230720,184300,217768810,4210,4210,4210,4210,0
|
|
20230720,184200,217768810,4210,4210,4210,4210,0
|
|
20230720,184100,217768810,4210,4210,4210,4210,3185
|
|
20230720,184000,217768810,4210,4210,4210,4210,0
|
|
20230720,183900,217768810,4210,4210,4210,4210,0
|
|
20230720,183800,217768810,4210,4210,4210,4210,0
|
|
20230720,183700,217768810,4210,4210,4210,4210,0
|
|
20230720,183600,217768810,4210,4210,4210,4210,0
|
|
20230720,183500,217768810,4210,4210,4210,4210,0
|
|
20230720,183400,217768810,4210,4210,4210,4210,0
|
|
20230720,183300,217768810,4210,4210,4210,4210,0
|
|
20230720,183200,217768810,4210,4210,4210,4210,0
|
|
20230720,183100,217768810,4210,4210,4210,4210,0
|
|
20230720,183000,217768810,4210,4210,4210,4210,0
|
|
20230720,182900,217768810,4210,4210,4210,4210,0
|
|
20230720,182800,217768810,4210,4210,4210,4210,0
|
|
20230720,182700,217768810,4210,4210,4210,4210,0
|
|
20230720,182600,217768810,4210,4210,4210,4210,0
|
|
20230720,182500,217768810,4210,4210,4210,4210,0
|
|
20230720,182400,217768810,4210,4210,4210,4210,0
|
|
20230720,182300,217768810,4210,4210,4210,4210,0
|
|
20230720,182200,217768810,4210,4210,4210,4210,0
|
|
20230720,182100,217768810,4210,4210,4210,4210,0
|
|
20230720,182000,217768810,4210,4210,4210,4210,0
|
|
20230720,181900,217768810,4210,4210,4210,4210,0
|
|
20230720,181800,217768810,4210,4210,4210,4210,0
|
|
20230720,181700,217768810,4210,4210,4210,4210,0
|
|
20230720,181600,217768810,4210,4210,4210,4210,0
|
|
20230720,181500,217768810,4210,4210,4210,4210,0
|
|
20230720,181400,217768810,4210,4210,4210,4210,0
|
|
20230720,181300,217768810,4210,4210,4210,4210,0
|
|
20230720,181200,217768810,4210,4210,4210,4210,0
|
|
20230720,181100,217768810,4210,4210,4210,4210,3185
|
|
20230720,181000,217768810,4210,4210,4210,4210,0
|
|
20230720,180900,217768810,4210,4210,4210,4210,0
|
|
20230720,180800,217768810,4210,4210,4210,4210,0
|
|
20230720,180700,217768810,4210,4210,4210,4210,0
|
|
20230720,180600,217768810,4210,4210,4210,4210,0
|
|
20230720,180500,217768810,4210,4210,4210,4210,0
|
|
20230720,180400,217768810,4210,4210,4210,4210,0
|
|
20230720,180300,217768810,4210,4210,4210,4210,0
|
|
20230720,180200,217768810,4210,4210,4210,4210,0
|
|
20230720,180100,217768810,4210,4210,4210,4210,0
|
|
20230720,180000,217768810,4210,4210,4210,4210,0
|
|
20230720,175900,217768810,4210,4210,4210,4210,0
|
|
20230720,175800,217768810,4210,4210,4210,4210,0
|
|
20230720,175700,217768810,4210,4210,4210,4210,0
|
|
20230720,175600,217768810,4210,4210,4210,4210,0
|
|
20230720,175500,217768810,4210,4210,4210,4210,0
|
|
20230720,175400,217768810,4210,4210,4210,4210,0
|
|
20230720,175300,217768810,4210,4210,4210,4210,0
|
|
20230720,175200,217768810,4210,4210,4210,4210,0
|
|
20230720,175100,217768810,4210,4210,4210,4210,0
|
|
20230720,175000,217768810,4210,4210,4210,4210,0
|
|
20230720,174900,217768810,4210,4210,4210,4210,0
|
|
20230720,174800,217768810,4210,4210,4210,4210,0
|
|
20230720,174700,217768810,4210,4210,4210,4210,0
|
|
20230720,174600,217768810,4210,4210,4210,4210,0
|
|
20230720,174500,217768810,4210,4210,4210,4210,0
|
|
20230720,174400,217768810,4210,4210,4210,4210,0
|
|
20230720,174300,217768810,4210,4210,4210,4210,0
|
|
20230720,174200,217768810,4210,4210,4210,4210,0
|
|
20230720,174100,217768810,4210,4210,4210,4210,3185
|
|
20230720,174000,217768810,4210,4210,4210,4210,0
|
|
20230720,173900,217768810,4210,4210,4210,4210,0
|
|
20230720,173800,217768810,4210,4210,4210,4210,0
|
|
20230720,173700,217768810,4210,4210,4210,4210,0
|
|
20230720,173600,217768810,4210,4210,4210,4210,0
|
|
20230720,173500,217768810,4210,4210,4210,4210,0
|
|
20230720,173400,217768810,4210,4210,4210,4210,0
|
|
20230720,173300,217768810,4210,4210,4210,4210,0
|
|
20230720,173200,217768810,4210,4210,4210,4210,0
|
|
20230720,173100,217768810,4210,4210,4210,4210,0
|
|
20230720,173000,217768810,4210,4210,4210,4210,0
|
|
20230720,172900,217768810,4210,4210,4210,4210,0
|
|
20230720,172800,217768810,4210,4210,4210,4210,0
|
|
20230720,172700,217768810,4210,4210,4210,4210,0
|
|
20230720,172600,217768810,4210,4210,4210,4210,0
|
|
20230720,172500,217768810,4210,4210,4210,4210,0
|
|
20230720,172400,217768810,4210,4210,4210,4210,0
|
|
20230720,172300,217768810,4210,4210,4210,4210,0
|
|
20230720,172200,217768810,4210,4210,4210,4210,0
|
|
20230720,172100,217768810,4210,4210,4210,4210,0
|
|
20230720,172000,217768810,4210,4210,4210,4210,0
|
|
20230720,171900,217768810,4210,4210,4210,4210,0
|
|
20230720,171800,217768810,4210,4210,4210,4210,0
|
|
20230720,171700,217768810,4210,4210,4210,4210,0
|
|
20230720,171600,217768810,4210,4210,4210,4210,0
|
|
20230720,171500,217768810,4210,4210,4210,4210,0
|
|
20230720,171400,217768810,4210,4210,4210,4210,0
|
|
20230720,171300,217768810,4210,4210,4210,4210,0
|
|
20230720,171200,217768810,4210,4210,4210,4210,0
|
|
20230720,171100,217768810,4210,4210,4210,4210,3185
|
|
20230720,171000,217768810,4210,4210,4210,4210,0
|
|
20230720,170900,217768810,4210,4210,4210,4210,0
|
|
20230720,170800,217768810,4210,4210,4210,4210,0
|
|
20230720,170700,217768810,4210,4210,4210,4210,0
|
|
20230720,170600,217768810,4210,4210,4210,4210,0
|
|
20230720,170500,217768810,4210,4210,4210,4210,0
|
|
20230720,170400,217768810,4210,4210,4210,4210,0
|
|
20230720,170300,217768810,4210,4210,4210,4210,0
|
|
20230720,170200,217768810,4210,4210,4210,4210,0
|
|
20230720,170100,217768810,4210,4210,4210,4210,0
|
|
20230720,170000,217768810,4210,4210,4210,4210,0
|
|
20230720,165900,217768810,4210,4210,4210,4210,0
|
|
20230720,165800,217768810,4210,4210,4210,4210,0
|
|
20230720,165700,217768810,4210,4210,4210,4210,0
|
|
20230720,165600,217768810,4210,4210,4210,4210,0
|
|
20230720,165500,217768810,4210,4210,4210,4210,0
|
|
20230720,165400,217768810,4210,4210,4210,4210,0
|
|
20230720,165300,217768810,4210,4210,4210,4210,0
|
|
20230720,165200,217768810,4210,4210,4210,4210,0
|
|
20230720,165100,217768810,4210,4210,4210,4210,0
|
|
20230720,165000,217768810,4210,4210,4210,4210,0
|
|
20230720,164900,217768810,4210,4210,4210,4210,0
|
|
20230720,164800,217768810,4210,4210,4210,4210,0
|
|
20230720,164700,217768810,4210,4210,4210,4210,0
|
|
20230720,164600,217768810,4210,4210,4210,4210,0
|
|
20230720,164500,217768810,4210,4210,4210,4210,0
|
|
20230720,164400,217768810,4210,4210,4210,4210,0
|
|
20230720,164300,217768810,4210,4210,4210,4210,0
|
|
20230720,164200,217768810,4210,4210,4210,4210,0
|
|
20230720,164100,217768810,4210,4210,4210,4210,3185
|
|
20230720,164000,217768810,4210,4210,4210,4210,0
|
|
20230720,163900,217768810,4210,4210,4210,4210,0
|
|
20230720,163800,217768810,4210,4210,4210,4210,0
|
|
20230720,163700,217768810,4210,4210,4210,4210,0
|
|
20230720,163600,217768810,4210,4210,4210,4210,0
|
|
20230720,163500,217768810,4210,4210,4210,4210,0
|
|
20230720,163400,217768810,4210,4210,4210,4210,0
|
|
20230720,163300,217768810,4210,4210,4210,4210,0
|
|
20230720,163200,217768810,4210,4210,4210,4210,0
|
|
20230720,163100,217768810,4210,4210,4210,4210,0
|
|
20230720,163000,217768810,4210,4210,4210,4210,0
|
|
20230720,162900,217768810,4210,4210,4210,4210,0
|
|
20230720,162800,217768810,4210,4210,4210,4210,0
|
|
20230720,162700,217768810,4210,4210,4210,4210,0
|
|
20230720,162600,217768810,4210,4210,4210,4210,0
|
|
20230720,162500,217768810,4210,4210,4210,4210,0
|
|
20230720,162400,217768810,4210,4210,4210,4210,0
|
|
20230720,162300,217768810,4210,4210,4210,4210,0
|
|
20230720,162200,217768810,4210,4210,4210,4210,0
|
|
20230720,162100,217768810,4210,4210,4210,4210,0
|
|
20230720,162000,217768810,4210,4210,4210,4210,0
|
|
20230720,161900,217768810,4210,4210,4210,4210,0
|
|
20230720,161800,217768810,4210,4210,4210,4210,0
|
|
20230720,161700,217768810,4210,4210,4210,4210,0
|
|
20230720,161600,217768810,4210,4210,4210,4210,0
|
|
20230720,161500,217768810,4210,4210,4210,4210,0
|
|
20230720,161400,217768810,4210,4210,4210,4210,0
|
|
20230720,161300,217768810,4210,4210,4210,4210,0
|
|
20230720,161200,217768810,4210,4210,4210,4210,0
|
|
20230720,161100,217768810,4210,4210,4210,4210,3185
|
|
20230720,161000,217768810,4210,4210,4210,4210,0
|
|
20230720,160900,217768810,4210,4210,4210,4210,0
|
|
20230720,160800,217768810,4210,4210,4210,4210,0
|
|
20230720,160700,217768810,4210,4210,4210,4210,0
|
|
20230720,160600,217768810,4210,4210,4210,4210,0
|
|
20230720,160500,217768810,4210,4210,4210,4210,0
|
|
20230720,160400,217768810,4210,4210,4210,4210,0
|
|
20230720,160300,217768810,4210,4210,4210,4210,0
|
|
20230720,160200,217768810,4210,4210,4210,4210,0
|
|
20230720,160100,217768810,4210,4210,4210,4210,0
|
|
20230720,160000,217768810,4210,4210,4210,4210,0
|
|
20230720,155900,217768810,4210,4210,4210,4210,0
|
|
20230720,155800,217768810,4210,4210,4210,4210,0
|
|
20230720,155700,217768810,4210,4210,4210,4210,0
|
|
20230720,155600,217768810,4210,4210,4210,4210,0
|
|
20230720,155500,217768810,4210,4210,4210,4210,0
|
|
20230720,155400,217768810,4210,4210,4210,4210,0
|
|
20230720,155300,217768810,4210,4210,4210,4210,0
|
|
20230720,155200,217768810,4210,4210,4210,4210,0
|
|
20230720,155100,217768810,4210,4210,4210,4210,0
|
|
20230720,155000,217768810,4210,4210,4210,4210,0
|
|
20230720,154900,217768810,4210,4210,4210,4210,0
|
|
20230720,154800,217768810,4210,4210,4210,4210,0
|
|
20230720,154700,217768810,4210,4210,4210,4210,0
|
|
20230720,154600,217768810,4210,4210,4210,4210,0
|
|
20230720,154500,217768810,4210,4210,4210,4210,0
|
|
20230720,154400,217768810,4210,4210,4210,4210,0
|
|
20230720,154300,217768810,4210,4210,4210,4210,0
|
|
20230720,154200,217768810,4210,4210,4210,4210,0
|
|
20230720,154100,217768810,4210,4210,4210,4210,3185
|
|
20230720,154000,217768810,4210,4210,4210,4210,0
|
|
20230720,153900,217768810,4210,4210,4210,4210,0
|
|
20230720,153800,217768810,4210,4210,4210,4210,0
|
|
20230720,153700,217768810,4210,4210,4210,4210,0
|
|
20230720,153600,217768810,4210,4210,4210,4210,0
|
|
20230720,153500,217768810,4210,4210,4210,4210,0
|
|
20230720,153400,217768810,4210,4210,4210,4210,0
|
|
20230720,153300,217768810,4210,4210,4210,4210,0
|
|
20230720,153200,217768810,4210,4210,4210,4210,0
|
|
20230720,153100,217768810,4210,4210,4210,4210,0
|
|
20230720,153000,217768810,4210,4210,4210,4210,3185
|
|
20230720,152900,204359960,4230,4230,4230,4230,0
|
|
20230720,152800,204359960,4230,4230,4230,4230,0
|
|
20230720,152700,204359960,4230,4230,4230,4230,0
|
|
20230720,152600,204359960,4230,4230,4230,4230,0
|
|
20230720,152500,204359960,4230,4230,4230,4230,0
|
|
20230720,152400,204359960,4230,4230,4230,4230,0
|
|
20230720,152300,204359960,4230,4230,4230,4230,0
|
|
20230720,152200,204359960,4230,4230,4230,4230,0
|
|
20230720,152100,204359960,4230,4230,4230,4230,0
|
|
20230720,152000,204359960,4230,4230,4230,4230,0
|
|
20230720,151900,204359960,4230,4220,4235,4200,1039
|
|
20230720,151800,199993985,4220,4220,4220,4220,10
|
|
20230720,151700,199951785,4220,4220,4220,4220,0
|
|
20230720,151600,199951785,4220,4220,4220,4220,5
|
|
20230720,151500,199930685,4220,4220,4220,4220,1
|
|
20230720,151400,199926465,4220,4220,4220,4220,0
|
|
20230720,151300,199926465,4220,4220,4220,4220,8
|
|
20230720,151200,199892705,4220,4220,4220,4220,0
|
|
20230720,151100,199892705,4220,4210,4220,4210,5
|
|
20230720,151000,199871645,4210,4210,4210,4210,1034
|
|
20230720,150900,195518505,4220,4220,4220,4220,0
|
|
20230720,150800,195518505,4220,4220,4220,4220,0
|
|
20230720,150700,195518505,4220,4220,4220,4220,0
|
|
20230720,150600,195518505,4220,4225,4225,4220,541
|
|
20230720,150500,193234275,4230,4230,4230,4230,0
|
|
20230720,150400,193234275,4230,4230,4230,4230,0
|
|
20230720,150300,193234275,4230,4230,4230,4230,0
|
|
20230720,150200,193234275,4230,4230,4230,4230,0
|
|
20230720,150100,193234275,4230,4230,4230,4230,1
|
|
20230720,150000,193230045,4225,4225,4225,4225,96
|
|
20230720,145900,192824445,4225,4225,4225,4225,0
|
|
20230720,145800,192824445,4225,4225,4225,4225,0
|
|
20230720,145700,192824445,4225,4225,4225,4225,0
|
|
20230720,145600,192824445,4225,4225,4225,4225,0
|
|
20230720,145500,192824445,4225,4225,4225,4225,242
|
|
20230720,145400,191801995,4230,4230,4230,4230,89
|
|
20230720,145300,191425525,4230,4230,4230,4230,0
|
|
20230720,145200,191425525,4230,4230,4230,4230,0
|
|
20230720,145100,191425525,4230,4230,4230,4230,0
|
|
20230720,145000,191425525,4230,4230,4230,4230,0
|
|
20230720,144900,191425525,4230,4230,4230,4230,0
|
|
20230720,144800,191425525,4230,4230,4230,4230,0
|
|
20230720,144700,191425525,4230,4230,4230,4230,90
|
|
20230720,144600,191044825,4230,4230,4230,4230,80
|
|
20230720,144500,190706425,4230,4230,4230,4230,280
|
|
20230720,144400,189522025,4230,4230,4230,4230,0
|
|
20230720,144300,189522025,4230,4230,4230,4230,39
|
|
20230720,144200,189357055,4230,4230,4230,4230,1
|
|
20230720,144100,189352825,4235,4225,4235,4225,86
|
|
20230720,144000,188989310,4220,4220,4220,4220,7
|
|
20230720,143900,188959770,4220,4220,4220,4220,0
|
|
20230720,143800,188959770,4220,4220,4220,4220,0
|
|
20230720,143700,188959770,4220,4220,4220,4220,0
|
|
20230720,143600,188959770,4220,4220,4220,4220,333
|
|
20230720,143500,187554510,4225,4225,4225,4225,0
|
|
20230720,143400,187554510,4225,4225,4225,4225,0
|
|
20230720,143300,187554510,4225,4225,4225,4225,0
|
|
20230720,143200,187554510,4225,4225,4225,4225,0
|
|
20230720,143100,187554510,4225,4225,4225,4225,0
|
|
20230720,143000,187554510,4225,4225,4225,4225,0
|
|
20230720,142900,187554510,4225,4225,4225,4225,152
|
|
20230720,142800,186912310,4225,4225,4225,4225,0
|
|
20230720,142700,186912310,4225,4225,4225,4225,0
|
|
20230720,142600,186912310,4225,4225,4225,4225,0
|
|
20230720,142500,186912310,4225,4225,4225,4225,22
|
|
20230720,142400,186819360,4225,4225,4225,4225,237
|
|
20230720,142300,185818035,4225,4225,4225,4225,0
|
|
20230720,142200,185818035,4225,4225,4225,4225,0
|
|
20230720,142100,185818035,4225,4225,4225,4225,1
|
|
20230720,142000,185813810,4220,4220,4220,4220,16
|
|
20230720,141900,185746290,4225,4225,4225,4225,0
|
|
20230720,141800,185746290,4225,4225,4225,4225,0
|
|
20230720,141700,185746290,4225,4225,4225,4225,0
|
|
20230720,141600,185746290,4225,4225,4225,4225,1
|
|
20230720,141500,185742065,4220,4220,4220,4220,271
|
|
20230720,141400,184598445,4220,4220,4220,4220,0
|
|
20230720,141300,184598445,4220,4220,4220,4220,0
|
|
20230720,141200,184598445,4220,4220,4220,4220,0
|
|
20230720,141100,184598445,4220,4220,4220,4220,0
|
|
20230720,141000,184598445,4220,4220,4220,4220,0
|
|
20230720,140900,184598445,4220,4220,4220,4220,1152
|
|
20230720,140800,179737005,4220,4220,4220,4220,0
|
|
20230720,140700,179737005,4220,4220,4220,4220,1
|
|
20230720,140600,179732785,4210,4210,4210,4210,1
|
|
20230720,140500,179728575,4220,4220,4220,4220,0
|
|
20230720,140400,179728575,4220,4220,4220,4220,0
|
|
20230720,140300,179728575,4220,4210,4220,4210,2
|
|
20230720,140200,179720145,4210,4210,4210,4210,0
|
|
20230720,140100,179720145,4210,4210,4210,4210,0
|
|
20230720,140000,179720145,4210,4200,4210,4200,47
|
|
20230720,135900,179522725,4200,4200,4200,4200,0
|
|
20230720,135800,179522725,4200,4200,4200,4200,0
|
|
20230720,135700,179522725,4200,4200,4200,4200,0
|
|
20230720,135600,179522725,4200,4200,4200,4200,0
|
|
20230720,135500,179522725,4200,4200,4200,4200,0
|
|
20230720,135400,179522725,4200,4200,4200,4200,0
|
|
20230720,135300,179522725,4200,4200,4200,4200,0
|
|
20230720,135200,179522725,4200,4200,4200,4200,0
|
|
20230720,135100,179522725,4200,4190,4200,4190,27
|
|
20230720,135000,179409585,4195,4195,4195,4195,384
|
|
20230720,134900,177798705,4200,4200,4200,4200,0
|
|
20230720,134800,177798705,4200,4200,4200,4200,1
|
|
20230720,134700,177794505,4195,4190,4195,4190,67
|
|
20230720,134600,177513750,4200,4200,4200,4200,0
|
|
20230720,134500,177513750,4200,4200,4200,4200,1
|
|
20230720,134400,177509550,4195,4195,4195,4195,0
|
|
20230720,134300,177509550,4195,4195,4195,4195,0
|
|
20230720,134200,177509550,4195,4195,4195,4195,0
|
|
20230720,134100,177509550,4195,4195,4195,4195,37
|
|
20230720,134000,177354335,4195,4190,4195,4190,1411
|
|
20230720,133900,171442195,4195,4195,4195,4195,0
|
|
20230720,133800,171442195,4195,4190,4195,4190,138
|
|
20230720,133700,170863970,4185,4195,4195,4185,169
|
|
20230720,133600,170155080,4195,4195,4205,4195,11
|
|
20230720,133500,170108925,4195,4195,4205,4195,6
|
|
20230720,133400,170083745,4185,4190,4205,4180,150
|
|
20230720,133300,169456555,4205,4205,4205,4205,0
|
|
20230720,133200,169456555,4205,4205,4205,4205,0
|
|
20230720,133100,169456555,4205,4205,4205,4205,0
|
|
20230720,133000,169456555,4205,4195,4205,4190,6
|
|
20230720,132900,169431360,4190,4190,4190,4190,1
|
|
20230720,132800,169427170,4200,4200,4205,4190,28
|
|
20230720,132700,169309815,4190,4190,4190,4190,0
|
|
20230720,132600,169309815,4190,4190,4190,4190,0
|
|
20230720,132500,169309815,4190,4190,4190,4190,69
|
|
20230720,132400,169020705,4190,4190,4190,4190,50
|
|
20230720,132300,168811205,4190,4190,4190,4190,0
|
|
20230720,132200,168811205,4190,4190,4190,4190,0
|
|
20230720,132100,168811205,4190,4195,4195,4185,1634
|
|
20230720,132000,161962275,4210,4200,4210,4200,55
|
|
20230720,131900,161731260,4195,4195,4195,4195,0
|
|
20230720,131800,161731260,4195,4195,4195,4195,0
|
|
20230720,131700,161731260,4195,4195,4195,4195,0
|
|
20230720,131600,161731260,4195,4195,4195,4195,0
|
|
20230720,131500,161731260,4195,4200,4200,4195,111
|
|
20230720,131400,161265085,4200,4200,4200,4200,0
|
|
20230720,131300,161265085,4200,4200,4200,4200,0
|
|
20230720,131200,161265085,4200,4200,4200,4200,0
|
|
20230720,131100,161265085,4200,4200,4200,4200,0
|
|
20230720,131000,161265085,4200,4200,4200,4200,0
|
|
20230720,130900,161265085,4200,4205,4205,4200,100
|
|
20230720,130800,160844755,4210,4210,4210,4210,0
|
|
20230720,130700,160844755,4210,4210,4210,4210,0
|
|
20230720,130600,160844755,4210,4200,4210,4200,31
|
|
20230720,130500,160714410,4195,4195,4195,4195,0
|
|
20230720,130400,160714410,4195,4195,4195,4195,467
|
|
20230720,130300,158755345,4195,4195,4195,4195,0
|
|
20230720,130200,158755345,4195,4195,4195,4195,1
|
|
20230720,130100,158751150,4195,4195,4195,4195,0
|
|
20230720,130000,158751150,4195,4195,4195,4195,0
|
|
20230720,125900,158751150,4195,4195,4195,4195,198
|
|
20230720,125800,157920540,4195,4195,4195,4195,57
|
|
20230720,125700,157681425,4210,4210,4210,4210,0
|
|
20230720,125600,157681425,4210,4195,4210,4195,97
|
|
20230720,125500,157274485,4195,4195,4195,4195,454
|
|
20230720,125400,155369955,4210,4220,4220,4210,552
|
|
20230720,125300,153044555,4220,4210,4220,4210,383
|
|
20230720,125200,151429425,4205,4205,4205,4205,133
|
|
20230720,125100,150870160,4200,4200,4200,4200,0
|
|
20230720,125000,150870160,4200,4200,4200,4200,0
|
|
20230720,124900,150870160,4200,4200,4200,4200,0
|
|
20230720,124800,150870160,4200,4200,4200,4200,1
|
|
20230720,124700,150865960,4200,4200,4200,4200,0
|
|
20230720,124600,150865960,4200,4200,4200,4200,18
|
|
20230720,124500,150790360,4200,4200,4200,4200,0
|
|
20230720,124400,150790360,4200,4200,4200,4200,0
|
|
20230720,124300,150790360,4200,4200,4200,4200,431
|
|
20230720,124200,148980160,4200,4180,4200,4180,2003
|
|
20230720,124100,140580705,4185,4185,4185,4185,1
|
|
20230720,124000,140576520,4190,4185,4190,4185,638
|
|
20230720,123900,137903955,4185,4185,4185,4185,0
|
|
20230720,123800,137903955,4185,4185,4185,4185,1
|
|
20230720,123700,137899770,4190,4190,4190,4190,0
|
|
20230720,123600,137899770,4190,4190,4190,4190,0
|
|
20230720,123500,137899770,4190,4175,4190,4175,2699
|
|
20230720,123400,126603995,4175,4175,4175,4175,0
|
|
20230720,123300,126603995,4175,4175,4175,4175,0
|
|
20230720,123200,126603995,4175,4175,4175,4175,23
|
|
20230720,123100,126507970,4170,4170,4170,4170,0
|
|
20230720,123000,126507970,4170,4170,4170,4170,0
|
|
20230720,122900,126507970,4170,4170,4170,4170,0
|
|
20230720,122800,126507970,4170,4170,4170,4170,0
|
|
20230720,122700,126507970,4170,4170,4170,4170,0
|
|
20230720,122600,126507970,4170,4170,4170,4170,0
|
|
20230720,122500,126507970,4170,4170,4170,4170,0
|
|
20230720,122400,126507970,4170,4165,4170,4165,327
|
|
20230720,122300,125144415,4170,4170,4170,4170,15
|
|
20230720,122200,125081865,4170,4170,4170,4170,1
|
|
20230720,122100,125077695,4165,4165,4165,4165,0
|
|
20230720,122000,125077695,4165,4165,4165,4165,0
|
|
20230720,121900,125077695,4165,4165,4165,4165,0
|
|
20230720,121800,125077695,4165,4170,4170,4165,43
|
|
20230720,121700,124898440,4165,4165,4165,4165,0
|
|
20230720,121600,124898440,4165,4165,4165,4165,0
|
|
20230720,121500,124898440,4165,4165,4165,4165,0
|
|
20230720,121400,124898440,4165,4165,4165,4165,0
|
|
20230720,121300,124898440,4165,4165,4165,4165,0
|
|
20230720,121200,124898440,4165,4165,4165,4165,0
|
|
20230720,121100,124898440,4165,4165,4165,4165,13
|
|
20230720,121000,124844295,4165,4165,4165,4165,0
|
|
20230720,120900,124844295,4165,4165,4165,4165,0
|
|
20230720,120800,124844295,4165,4165,4165,4165,5
|
|
20230720,120700,124823470,4165,4165,4165,4165,1
|
|
20230720,120600,124819305,4155,4155,4155,4155,0
|
|
20230720,120500,124819305,4155,4155,4155,4155,0
|
|
20230720,120400,124819305,4155,4155,4155,4155,0
|
|
20230720,120300,124819305,4155,4155,4155,4155,0
|
|
20230720,120200,124819305,4155,4155,4155,4155,0
|
|
20230720,120100,124819305,4155,4155,4155,4155,0
|
|
20230720,120000,124819305,4155,4155,4155,4155,0
|
|
20230720,115900,124819305,4155,4155,4165,4155,58
|
|
20230720,115800,124578305,4170,4155,4170,4155,30
|
|
20230720,115700,124453630,4155,4155,4155,4155,29
|
|
20230720,115600,124333135,4170,4155,4170,4155,47
|
|
20230720,115500,124137760,4155,4165,4170,4155,29
|
|
20230720,115400,124017240,4155,4160,4160,4155,41
|
|
20230720,115300,123846825,4155,4155,4155,4155,28
|
|
20230720,115200,123730485,4155,4155,4155,4155,56
|
|
20230720,115100,123497805,4155,4155,4155,4155,28
|
|
20230720,115000,123381465,4160,4160,4160,4160,21
|
|
20230720,114900,123294105,4160,4160,4160,4160,34
|
|
20230720,114800,123152665,4160,4160,4160,4160,34
|
|
20230720,114700,123011225,4160,4160,4160,4160,34
|
|
20230720,114600,122869785,4160,4160,4160,4160,33
|
|
20230720,114500,122732505,4160,4160,4170,4160,71
|
|
20230720,114400,122437135,4170,4160,4170,4160,35
|
|
20230720,114300,122291525,4170,4165,4170,4160,47
|
|
20230720,114200,122095930,4160,4160,4160,4160,34
|
|
20230720,114100,121954490,4160,4160,4160,4160,34
|
|
20230720,114000,121813050,4165,4165,4165,4165,21
|
|
20230720,113900,121725585,4165,4165,4165,4165,33
|
|
20230720,113800,121588140,4165,4165,4165,4165,68
|
|
20230720,113700,121304920,4165,4165,4165,4165,33
|
|
20230720,113600,121167475,4165,4165,4165,4165,35
|
|
20230720,113500,121021700,4165,4165,4165,4165,36
|
|
20230720,113400,120871760,4165,4165,4165,4165,33
|
|
20230720,113300,120734315,4165,4165,4165,4165,34
|
|
20230720,113200,120592705,4165,4165,4165,4165,34
|
|
20230720,113100,120451095,4165,4170,4170,4165,67
|
|
20230720,113000,120171875,4165,4165,4165,4165,35
|
|
20230720,112900,120026100,4165,4165,4165,4165,33
|
|
20230720,112800,119888655,4165,4165,4165,4165,33
|
|
20230720,112700,119751210,4165,4165,4165,4165,35
|
|
20230720,112600,119605435,4165,4165,4165,4165,33
|
|
20230720,112500,119467990,4165,4170,4170,4165,60
|
|
20230720,112400,119217960,4170,4165,4175,4165,43
|
|
20230720,112300,119038820,4165,4165,4165,4165,33
|
|
20230720,112200,118901375,4165,4165,4165,4165,25
|
|
20230720,112100,118797250,4165,4165,4165,4165,26
|
|
20230720,112000,118688960,4165,4165,4165,4165,25
|
|
20230720,111900,118584835,4165,4170,4175,4165,32
|
|
20230720,111800,118451515,4170,4170,4170,4165,28
|
|
20230720,111700,118334880,4165,4165,4165,4165,51
|
|
20230720,111600,118122465,4170,4175,4175,4170,1914
|
|
20230720,111500,110132970,4175,4175,4175,4175,35
|
|
20230720,111400,109986845,4175,4175,4175,4175,33
|
|
20230720,111300,109849070,4175,4175,4180,4165,97
|
|
20230720,111200,109444125,4165,4170,4170,4165,176
|
|
20230720,111100,108710330,4170,4160,4170,4160,64
|
|
20230720,111000,108443800,4160,4160,4160,4160,65
|
|
20230720,110900,108173400,4165,4160,4165,4160,1637
|
|
20230720,110800,101363295,4155,4155,4155,4155,34
|
|
20230720,110700,101222025,4155,4155,4155,4155,33
|
|
20230720,110600,101084910,4155,4150,4155,4150,588
|
|
20230720,110500,98641920,4150,4150,4150,4150,30
|
|
20230720,110400,98517420,4150,4150,4150,4150,37
|
|
20230720,110300,98363870,4150,4150,4155,4150,61
|
|
20230720,110200,98110715,4150,4150,4150,4150,29
|
|
20230720,110100,97990365,4155,4150,4155,4150,35
|
|
20230720,110000,97845085,4150,4150,4150,4150,31
|
|
20230720,105900,97716435,4150,4155,4155,4150,129
|
|
20230720,105800,97180585,4150,4150,4150,4150,58
|
|
20230720,105700,96939885,4150,4150,4150,4150,1
|
|
20230720,105600,96935735,4150,4145,4155,4145,61
|
|
20230720,105500,96682725,4155,4145,4155,4145,35
|
|
20230720,105400,96537600,4150,4145,4150,4145,31
|
|
20230720,105300,96409100,4145,4145,4145,4145,30
|
|
20230720,105200,96284750,4145,4145,4145,4145,29
|
|
20230720,105100,96164545,4145,4150,4155,4145,35
|
|
20230720,105000,96019435,4140,4140,4140,4140,30
|
|
20230720,104900,95895235,4140,4140,4140,4140,59
|
|
20230720,104800,95650975,4140,4140,4140,4140,31
|
|
20230720,104700,95522635,4155,4150,4155,4140,29
|
|
20230720,104600,95402530,4155,4145,4155,4140,242
|
|
20230720,104500,94399530,4145,4145,4145,4145,147
|
|
20230720,104400,93790215,4145,4150,4150,4145,41
|
|
20230720,104300,93620220,4145,4145,4145,4145,30
|
|
20230720,104200,93495870,4145,4145,4145,4145,61
|
|
20230720,104100,93243025,4150,4145,4150,4145,1211
|
|
20230720,104000,88223410,4145,4145,4145,4145,29
|
|
20230720,103900,88103205,4145,4145,4145,4145,30
|
|
20230720,103800,87978855,4150,4150,4150,4150,3
|
|
20230720,103700,87966405,4145,4155,4155,4145,60
|
|
20230720,103600,87717405,4145,4145,4145,4145,29
|
|
20230720,103500,87597200,4145,4145,4155,4145,36
|
|
20230720,103400,87447970,4145,4145,4155,4145,62
|
|
20230720,103300,87190900,4155,4145,4155,4145,31
|
|
20230720,103200,87062395,4155,4145,4155,4145,381
|
|
20230720,103100,85483140,4140,4140,4145,4140,36
|
|
20230720,103000,85334075,4145,4140,4145,4140,40
|
|
20230720,102900,85168450,4140,4145,4145,4140,40
|
|
20230720,102800,85002800,4145,4150,4150,4145,2622
|
|
20230720,102700,74134595,4150,4145,4150,4145,1148
|
|
20230720,102600,69371060,4150,4145,4150,4145,30
|
|
20230720,102500,69246705,4150,4145,4150,4145,32
|
|
20230720,102400,69114050,4145,4145,4145,4145,28
|
|
20230720,102300,68997990,4145,4145,4145,4145,27
|
|
20230720,102200,68886075,4145,4150,4150,4145,1451
|
|
20230720,102100,62865975,4150,4150,4150,4150,25
|
|
20230720,102000,62762225,4150,4150,4150,4150,51
|
|
20230720,101900,62550575,4150,4150,4150,4150,25
|
|
20230720,101800,62446825,4155,4150,4155,4150,28
|
|
20230720,101700,62330610,4150,4155,4155,4150,1344
|
|
20230720,101600,56751940,4155,4155,4155,4155,25
|
|
20230720,101500,56648065,4155,4155,4155,4155,26
|
|
20230720,101400,56540035,4155,4155,4155,4155,1099
|
|
20230720,101300,51973690,4155,4155,4155,4155,50
|
|
20230720,101200,51765940,4155,4155,4155,4155,25
|
|
20230720,101100,51662065,4160,4155,4160,4155,36
|
|
20230720,101000,51512435,4160,4155,4160,4155,249
|
|
20230720,100900,50476905,4155,4155,4155,4155,25
|
|
20230720,100800,50373030,4155,4155,4155,4155,26
|
|
20230720,100700,50265000,4155,4155,4155,4155,25
|
|
20230720,100600,50161125,4155,4155,4160,4155,82
|
|
20230720,100500,49820405,4155,4155,4155,4155,101
|
|
20230720,100400,49400750,4155,4155,4155,4155,169
|
|
20230720,100300,48698555,4155,4155,4155,4155,26
|
|
20230720,100200,48590525,4155,4155,4155,4155,33
|
|
20230720,100100,48453410,4155,4160,4160,4155,158
|
|
20230720,100000,47796910,4155,4155,4155,4155,37
|
|
20230720,095900,47643175,4155,4155,4155,4155,229
|
|
20230720,095800,46691680,4155,4155,4155,4155,94
|
|
20230720,095700,46301110,4155,4155,4155,4155,163
|
|
20230720,095600,45623845,4155,4155,4155,4155,57
|
|
20230720,095500,45387010,4155,4165,4165,4155,2482
|
|
20230720,095400,35060295,4165,4160,4165,4160,106
|
|
20230720,095300,34618940,4160,4165,4165,4160,27
|
|
20230720,095200,34506615,4160,4160,4160,4160,50
|
|
20230720,095100,34298615,4160,4160,4160,4160,27
|
|
20230720,095000,34186295,4160,4160,4160,4160,30
|
|
20230720,094900,34061495,4160,4165,4165,4160,36
|
|
20230720,094800,33911680,4160,4160,4160,4160,58
|
|
20230720,094700,33670400,4160,4160,4160,4160,52
|
|
20230720,094600,33454080,4170,4160,4190,4160,552
|
|
20230720,094500,31152705,4160,4160,4165,4160,158
|
|
20230720,094400,30494920,4160,4160,4160,4160,29
|
|
20230720,094300,30374280,4160,4160,4160,4160,30
|
|
20230720,094200,30249480,4160,4160,4160,4160,32
|
|
20230720,094100,30116360,4160,4165,4165,4160,89
|
|
20230720,094000,29745830,4160,4165,4165,4160,37
|
|
20230720,093900,29591885,4165,4160,4165,4160,30
|
|
20230720,093800,29467060,4160,4160,4165,4160,152
|
|
20230720,093700,28834240,4165,4155,4165,4155,26
|
|
20230720,093600,28726200,4155,4155,4155,4155,25
|
|
20230720,093500,28622325,4190,4160,4190,4155,132
|
|
20230720,093400,28073160,4160,4150,4160,4150,41
|
|
20230720,093300,27902980,4150,4150,4150,4150,275
|
|
20230720,093200,26761730,4150,4160,4165,4150,31
|
|
20230720,093100,26633025,4150,4150,4155,4150,159
|
|
20230720,093000,25972630,4150,4150,4150,4150,25
|
|
20230720,092900,25868880,4155,4150,4155,4150,34
|
|
20230720,092800,25727740,4155,4150,4155,4150,260
|
|
20230720,092700,24647565,4150,4160,4160,4150,327
|
|
20230720,092600,23289250,4165,4165,4165,4165,9
|
|
20230720,092500,23251765,4170,4175,4175,4170,118
|
|
20230720,092400,22759660,4175,4175,4175,4175,50
|
|
20230720,092300,22550910,4175,4175,4175,4175,26
|
|
20230720,092200,22442360,4180,4180,4200,4175,995
|
|
20230720,092100,18278525,4180,4175,4180,4175,29
|
|
20230720,092000,18157430,4180,4175,4180,4170,317
|
|
20230720,091900,16832640,4170,4165,4170,4165,156
|
|
20230720,091800,16182775,4155,4165,4165,4155,36
|
|
20230720,091700,16033085,4155,4165,4165,4155,100
|
|
20230720,091600,15616835,4160,4160,4160,4160,25
|
|
20230720,091500,15512835,4170,4160,4170,4160,165
|
|
20230720,091400,14825035,4180,4180,4180,4180,84
|
|
20230720,091300,14473915,4165,4165,4165,4165,25
|
|
20230720,091200,14369790,4180,4180,4180,4180,25
|
|
20230720,091100,14265290,4180,4175,4200,4175,50
|
|
20230720,091000,14056350,4155,4155,4165,4155,112
|
|
20230720,090900,13590380,4170,4150,4170,4150,27
|
|
20230720,090800,13478290,4150,4150,4150,4150,26
|
|
20230720,090700,13370390,4170,4165,4170,4150,1822
|
|
20230720,090600,5788995,4165,4165,4165,4165,25
|
|
20230720,090500,5684870,4170,4170,4170,4170,1
|
|
20230720,090400,5680700,4200,4200,4200,4200,0
|
|
20230720,090300,5680700,4200,4200,4200,4200,5
|
|
20230720,090200,5659700,4160,4160,4160,4160,0
|
|
20230720,090100,5659700,4160,4150,4160,4150,53
|
|
20230720,090000,5439230,4150,4135,4200,4135,1315
|