619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191600,226493795,3255,3255,3255,3255,594
|
|
20230710,191500,226493795,3255,3255,3255,3255,0
|
|
20230710,191400,226493795,3255,3255,3255,3255,0
|
|
20230710,191300,226493795,3255,3255,3255,3255,0
|
|
20230710,191200,226493795,3255,3255,3255,3255,0
|
|
20230710,191100,226493795,3255,3255,3255,3255,0
|
|
20230710,191000,226493795,3255,3255,3255,3255,0
|
|
20230710,190900,226493795,3255,3255,3255,3255,0
|
|
20230710,190800,226493795,3255,3255,3255,3255,0
|
|
20230710,190700,226493795,3255,3255,3255,3255,0
|
|
20230710,190600,226493795,3255,3255,3255,3255,0
|
|
20230710,190500,226493795,3255,3255,3255,3255,0
|
|
20230710,190400,226493795,3255,3255,3255,3255,0
|
|
20230710,190300,226493795,3255,3255,3255,3255,0
|
|
20230710,190200,226493795,3255,3255,3255,3255,0
|
|
20230710,190100,226493795,3255,3255,3255,3255,0
|
|
20230710,190000,226493795,3255,3255,3255,3255,0
|
|
20230710,185900,226493795,3255,3255,3255,3255,0
|
|
20230710,185800,226493795,3255,3255,3255,3255,0
|
|
20230710,185700,226493795,3255,3255,3255,3255,0
|
|
20230710,185600,226493795,3255,3255,3255,3255,0
|
|
20230710,185500,226493795,3255,3255,3255,3255,0
|
|
20230710,185400,226493795,3255,3255,3255,3255,0
|
|
20230710,185300,226493795,3255,3255,3255,3255,0
|
|
20230710,185200,226493795,3255,3255,3255,3255,0
|
|
20230710,185100,226493795,3255,3255,3255,3255,0
|
|
20230710,185000,226493795,3255,3255,3255,3255,0
|
|
20230710,184900,226493795,3255,3255,3255,3255,0
|
|
20230710,184800,226493795,3255,3255,3255,3255,0
|
|
20230710,184700,226493795,3255,3255,3255,3255,0
|
|
20230710,184600,226493795,3255,3255,3255,3255,594
|
|
20230710,184500,226493795,3255,3255,3255,3255,0
|
|
20230710,184400,226493795,3255,3255,3255,3255,0
|
|
20230710,184300,226493795,3255,3255,3255,3255,0
|
|
20230710,184200,226493795,3255,3255,3255,3255,0
|
|
20230710,184100,226493795,3255,3255,3255,3255,0
|
|
20230710,184000,226493795,3255,3255,3255,3255,0
|
|
20230710,183900,226493795,3255,3255,3255,3255,0
|
|
20230710,183800,226493795,3255,3255,3255,3255,0
|
|
20230710,183700,226493795,3255,3255,3255,3255,0
|
|
20230710,183600,226493795,3255,3255,3255,3255,0
|
|
20230710,183500,226493795,3255,3255,3255,3255,0
|
|
20230710,183400,226493795,3255,3255,3255,3255,0
|
|
20230710,183300,226493795,3255,3255,3255,3255,0
|
|
20230710,183200,226493795,3255,3255,3255,3255,0
|
|
20230710,183100,226493795,3255,3255,3255,3255,0
|
|
20230710,183000,226493795,3255,3255,3255,3255,0
|
|
20230710,182900,226493795,3255,3255,3255,3255,0
|
|
20230710,182800,226493795,3255,3255,3255,3255,0
|
|
20230710,182700,226493795,3255,3255,3255,3255,0
|
|
20230710,182600,226493795,3255,3255,3255,3255,0
|
|
20230710,182500,226493795,3255,3255,3255,3255,0
|
|
20230710,182400,226493795,3255,3255,3255,3255,0
|
|
20230710,182300,226493795,3255,3255,3255,3255,0
|
|
20230710,182200,226493795,3255,3255,3255,3255,0
|
|
20230710,182100,226493795,3255,3255,3255,3255,0
|
|
20230710,182000,226493795,3255,3255,3255,3255,0
|
|
20230710,181900,226493795,3255,3255,3255,3255,0
|
|
20230710,181800,226493795,3255,3255,3255,3255,0
|
|
20230710,181700,226493795,3255,3255,3255,3255,0
|
|
20230710,181600,226493795,3255,3255,3255,3255,594
|
|
20230710,181500,226493795,3255,3255,3255,3255,0
|
|
20230710,181400,226493795,3255,3255,3255,3255,0
|
|
20230710,181300,226493795,3255,3255,3255,3255,0
|
|
20230710,181200,226493795,3255,3255,3255,3255,0
|
|
20230710,181100,226493795,3255,3255,3255,3255,0
|
|
20230710,181000,226493795,3255,3255,3255,3255,0
|
|
20230710,180900,226493795,3255,3255,3255,3255,0
|
|
20230710,180800,226493795,3255,3255,3255,3255,0
|
|
20230710,180700,226493795,3255,3255,3255,3255,0
|
|
20230710,180600,226493795,3255,3255,3255,3255,0
|
|
20230710,180500,226493795,3255,3255,3255,3255,0
|
|
20230710,180400,226493795,3255,3255,3255,3255,0
|
|
20230710,180300,226493795,3255,3255,3255,3255,0
|
|
20230710,180200,226493795,3255,3255,3255,3255,0
|
|
20230710,180100,226493795,3255,3255,3255,3255,0
|
|
20230710,180000,226493795,3255,3255,3255,3255,0
|
|
20230710,175900,226493795,3255,3255,3255,3255,0
|
|
20230710,175800,226493795,3255,3255,3255,3255,0
|
|
20230710,175700,226493795,3255,3255,3255,3255,0
|
|
20230710,175600,226493795,3255,3255,3255,3255,0
|
|
20230710,175500,226493795,3255,3255,3255,3255,0
|
|
20230710,175400,226493795,3255,3255,3255,3255,0
|
|
20230710,175300,226493795,3255,3255,3255,3255,0
|
|
20230710,175200,226493795,3255,3255,3255,3255,0
|
|
20230710,175100,226493795,3255,3255,3255,3255,0
|
|
20230710,175000,226493795,3255,3255,3255,3255,0
|
|
20230710,174900,226493795,3255,3255,3255,3255,0
|
|
20230710,174800,226493795,3255,3255,3255,3255,0
|
|
20230710,174700,226493795,3255,3255,3255,3255,0
|
|
20230710,174600,226493795,3255,3255,3255,3255,594
|
|
20230710,174500,226493795,3255,3255,3255,3255,0
|
|
20230710,174400,226493795,3255,3255,3255,3255,0
|
|
20230710,174300,226493795,3255,3255,3255,3255,0
|
|
20230710,174200,226493795,3255,3255,3255,3255,0
|
|
20230710,174100,226493795,3255,3255,3255,3255,0
|
|
20230710,174000,226493795,3255,3255,3255,3255,0
|
|
20230710,173900,226493795,3255,3255,3255,3255,0
|
|
20230710,173800,226493795,3255,3255,3255,3255,0
|
|
20230710,173700,226493795,3255,3255,3255,3255,0
|
|
20230710,173600,226493795,3255,3255,3255,3255,0
|
|
20230710,173500,226493795,3255,3255,3255,3255,0
|
|
20230710,173400,226493795,3255,3255,3255,3255,0
|
|
20230710,173300,226493795,3255,3255,3255,3255,0
|
|
20230710,173200,226493795,3255,3255,3255,3255,0
|
|
20230710,173100,226493795,3255,3255,3255,3255,0
|
|
20230710,173000,226493795,3255,3255,3255,3255,0
|
|
20230710,172900,226493795,3255,3255,3255,3255,0
|
|
20230710,172800,226493795,3255,3255,3255,3255,0
|
|
20230710,172700,226493795,3255,3255,3255,3255,0
|
|
20230710,172600,226493795,3255,3255,3255,3255,0
|
|
20230710,172500,226493795,3255,3255,3255,3255,0
|
|
20230710,172400,226493795,3255,3255,3255,3255,0
|
|
20230710,172300,226493795,3255,3255,3255,3255,0
|
|
20230710,172200,226493795,3255,3255,3255,3255,0
|
|
20230710,172100,226493795,3255,3255,3255,3255,0
|
|
20230710,172000,226493795,3255,3255,3255,3255,0
|
|
20230710,171900,226493795,3255,3255,3255,3255,0
|
|
20230710,171800,226493795,3255,3255,3255,3255,0
|
|
20230710,171700,226493795,3255,3255,3255,3255,0
|
|
20230710,171600,226493795,3255,3255,3255,3255,594
|
|
20230710,171500,226493795,3255,3255,3255,3255,0
|
|
20230710,171400,226493795,3255,3255,3255,3255,0
|
|
20230710,171300,226493795,3255,3255,3255,3255,0
|
|
20230710,171200,226493795,3255,3255,3255,3255,0
|
|
20230710,171100,226493795,3255,3255,3255,3255,0
|
|
20230710,171000,226493795,3255,3255,3255,3255,0
|
|
20230710,170900,226493795,3255,3255,3255,3255,0
|
|
20230710,170800,226493795,3255,3255,3255,3255,0
|
|
20230710,170700,226493795,3255,3255,3255,3255,0
|
|
20230710,170600,226493795,3255,3255,3255,3255,0
|
|
20230710,170500,226493795,3255,3255,3255,3255,0
|
|
20230710,170400,226493795,3255,3255,3255,3255,0
|
|
20230710,170300,226493795,3255,3255,3255,3255,0
|
|
20230710,170200,226493795,3255,3255,3255,3255,0
|
|
20230710,170100,226493795,3255,3255,3255,3255,0
|
|
20230710,170000,226493795,3255,3255,3255,3255,0
|
|
20230710,165900,226493795,3255,3255,3255,3255,0
|
|
20230710,165800,226493795,3255,3255,3255,3255,0
|
|
20230710,165700,226493795,3255,3255,3255,3255,0
|
|
20230710,165600,226493795,3255,3255,3255,3255,0
|
|
20230710,165500,226493795,3255,3255,3255,3255,0
|
|
20230710,165400,226493795,3255,3255,3255,3255,0
|
|
20230710,165300,226493795,3255,3255,3255,3255,0
|
|
20230710,165200,226493795,3255,3255,3255,3255,0
|
|
20230710,165100,226493795,3255,3255,3255,3255,0
|
|
20230710,165000,226493795,3255,3255,3255,3255,0
|
|
20230710,164900,226493795,3255,3255,3255,3255,0
|
|
20230710,164800,226493795,3255,3255,3255,3255,0
|
|
20230710,164700,226493795,3255,3255,3255,3255,0
|
|
20230710,164600,226493795,3255,3255,3255,3255,594
|
|
20230710,164500,226493795,3255,3255,3255,3255,0
|
|
20230710,164400,226493795,3255,3255,3255,3255,0
|
|
20230710,164300,226493795,3255,3255,3255,3255,0
|
|
20230710,164200,226493795,3255,3255,3255,3255,0
|
|
20230710,164100,226493795,3255,3255,3255,3255,0
|
|
20230710,164000,226493795,3255,3255,3255,3255,0
|
|
20230710,163900,226493795,3255,3255,3255,3255,0
|
|
20230710,163800,226493795,3255,3255,3255,3255,0
|
|
20230710,163700,226493795,3255,3255,3255,3255,0
|
|
20230710,163600,226493795,3255,3255,3255,3255,0
|
|
20230710,163500,226493795,3255,3255,3255,3255,0
|
|
20230710,163400,226493795,3255,3255,3255,3255,0
|
|
20230710,163300,226493795,3255,3255,3255,3255,0
|
|
20230710,163200,226493795,3255,3255,3255,3255,0
|
|
20230710,163100,226493795,3255,3255,3255,3255,0
|
|
20230710,163000,226493795,3255,3255,3255,3255,0
|
|
20230710,162900,226493795,3255,3255,3255,3255,0
|
|
20230710,162800,226493795,3255,3255,3255,3255,0
|
|
20230710,162700,226493795,3255,3255,3255,3255,0
|
|
20230710,162600,226493795,3255,3255,3255,3255,0
|
|
20230710,162500,226493795,3255,3255,3255,3255,0
|
|
20230710,162400,226493795,3255,3255,3255,3255,0
|
|
20230710,162300,226493795,3255,3255,3255,3255,0
|
|
20230710,162200,226493795,3255,3255,3255,3255,0
|
|
20230710,162100,226493795,3255,3255,3255,3255,0
|
|
20230710,162000,226493795,3255,3255,3255,3255,0
|
|
20230710,161900,226493795,3255,3255,3255,3255,0
|
|
20230710,161800,226493795,3255,3255,3255,3255,0
|
|
20230710,161700,226493795,3255,3255,3255,3255,0
|
|
20230710,161600,226493795,3255,3255,3255,3255,594
|
|
20230710,161500,226493795,3255,3255,3255,3255,0
|
|
20230710,161400,226493795,3255,3255,3255,3255,0
|
|
20230710,161300,226493795,3255,3255,3255,3255,0
|
|
20230710,161200,226493795,3255,3255,3255,3255,0
|
|
20230710,161100,226493795,3255,3255,3255,3255,0
|
|
20230710,161000,226493795,3255,3255,3255,3255,0
|
|
20230710,160900,226493795,3255,3255,3255,3255,0
|
|
20230710,160800,226493795,3255,3255,3255,3255,0
|
|
20230710,160700,226493795,3255,3255,3255,3255,0
|
|
20230710,160600,226493795,3255,3255,3255,3255,0
|
|
20230710,160500,226493795,3255,3255,3255,3255,0
|
|
20230710,160400,226493795,3255,3255,3255,3255,0
|
|
20230710,160300,226493795,3255,3255,3255,3255,0
|
|
20230710,160200,226493795,3255,3255,3255,3255,0
|
|
20230710,160100,226493795,3255,3255,3255,3255,0
|
|
20230710,160000,226493795,3255,3255,3255,3255,0
|
|
20230710,155900,226493795,3255,3255,3255,3255,0
|
|
20230710,155800,226493795,3255,3255,3255,3255,0
|
|
20230710,155700,226493795,3255,3255,3255,3255,0
|
|
20230710,155600,226493795,3255,3255,3255,3255,0
|
|
20230710,155500,226493795,3255,3255,3255,3255,0
|
|
20230710,155400,226493795,3255,3255,3255,3255,0
|
|
20230710,155300,226493795,3255,3255,3255,3255,0
|
|
20230710,155200,226493795,3255,3255,3255,3255,0
|
|
20230710,155100,226493795,3255,3255,3255,3255,0
|
|
20230710,155000,226493795,3255,3255,3255,3255,0
|
|
20230710,154900,226493795,3255,3255,3255,3255,0
|
|
20230710,154800,226493795,3255,3255,3255,3255,0
|
|
20230710,154700,226493795,3255,3255,3255,3255,0
|
|
20230710,154600,226493795,3255,3255,3255,3255,594
|
|
20230710,154500,226493795,3255,3255,3255,3255,0
|
|
20230710,154400,226493795,3255,3255,3255,3255,0
|
|
20230710,154300,226493795,3255,3255,3255,3255,0
|
|
20230710,154200,226493795,3255,3255,3255,3255,0
|
|
20230710,154100,226493795,3255,3255,3255,3255,0
|
|
20230710,154000,226493795,3255,3255,3255,3255,0
|
|
20230710,153900,226493795,3255,3255,3255,3255,0
|
|
20230710,153800,226493795,3255,3255,3255,3255,0
|
|
20230710,153700,226493795,3255,3255,3255,3255,0
|
|
20230710,153600,226493795,3255,3255,3255,3255,0
|
|
20230710,153500,226493795,3255,3255,3255,3255,0
|
|
20230710,153400,226493795,3255,3255,3255,3255,0
|
|
20230710,153300,226493795,3255,3255,3255,3255,0
|
|
20230710,153200,226493795,3255,3255,3255,3255,0
|
|
20230710,153100,226493795,3255,3255,3255,3255,0
|
|
20230710,153000,226493795,3255,3255,3255,3255,594
|
|
20230710,152900,224560325,3255,3255,3255,3255,0
|
|
20230710,152800,224560325,3255,3255,3255,3255,0
|
|
20230710,152700,224560325,3255,3255,3255,3255,0
|
|
20230710,152600,224560325,3255,3255,3255,3255,0
|
|
20230710,152500,224560325,3255,3255,3255,3255,0
|
|
20230710,152400,224560325,3255,3255,3255,3255,0
|
|
20230710,152300,224560325,3255,3255,3255,3255,0
|
|
20230710,152200,224560325,3255,3255,3255,3255,0
|
|
20230710,152100,224560325,3255,3255,3255,3255,0
|
|
20230710,152000,224560325,3255,3255,3255,3255,0
|
|
20230710,151900,224560325,3255,3255,3255,3255,22
|
|
20230710,151800,224488715,3255,3255,3255,3255,29
|
|
20230710,151700,224394320,3255,3255,3255,3255,0
|
|
20230710,151600,224394320,3255,3255,3255,3255,100
|
|
20230710,151500,224068820,3250,3250,3250,3250,0
|
|
20230710,151400,224068820,3250,3250,3250,3250,0
|
|
20230710,151300,224068820,3250,3250,3250,3250,0
|
|
20230710,151200,224068820,3250,3250,3250,3250,33
|
|
20230710,151100,223961570,3255,3250,3255,3250,778
|
|
20230710,151000,221432815,3250,3250,3255,3250,147
|
|
20230710,150900,220954910,3250,3255,3255,3250,1222
|
|
20230710,150800,216977530,3255,3260,3260,3255,59
|
|
20230710,150700,216785390,3260,3260,3260,3260,30
|
|
20230710,150600,216687590,3255,3260,3260,3255,305
|
|
20230710,150500,215693315,3260,3260,3260,3260,0
|
|
20230710,150400,215693315,3260,3260,3260,3260,1
|
|
20230710,150300,215690055,3260,3260,3260,3260,0
|
|
20230710,150200,215690055,3260,3260,3260,3260,30
|
|
20230710,150100,215592255,3255,3255,3255,3255,1
|
|
20230710,150000,215589000,3255,3255,3255,3255,10
|
|
20230710,145900,215556450,3255,3255,3255,3255,7
|
|
20230710,145800,215533665,3260,3260,3260,3260,102
|
|
20230710,145700,215201145,3260,3260,3260,3260,0
|
|
20230710,145600,215201145,3260,3260,3260,3260,0
|
|
20230710,145500,215201145,3260,3260,3260,3260,0
|
|
20230710,145400,215201145,3260,3260,3260,3260,41
|
|
20230710,145300,215067485,3255,3255,3255,3255,0
|
|
20230710,145200,215067485,3255,3255,3255,3255,50
|
|
20230710,145100,214904735,3250,3250,3250,3250,1076
|
|
20230710,145000,211407735,3255,3260,3260,3255,2229
|
|
20230710,144900,204152035,3255,3255,3255,3255,5
|
|
20230710,144800,204135760,3255,3255,3255,3255,0
|
|
20230710,144700,204135760,3255,3255,3255,3255,12
|
|
20230710,144600,204096700,3260,3260,3260,3260,0
|
|
20230710,144500,204096700,3260,3260,3260,3260,3
|
|
20230710,144400,204086920,3255,3255,3255,3255,24
|
|
20230710,144300,204008800,3260,3260,3260,3260,0
|
|
20230710,144200,204008800,3260,3260,3260,3260,500
|
|
20230710,144100,202378800,3260,3260,3260,3260,0
|
|
20230710,144000,202378800,3260,3260,3260,3260,0
|
|
20230710,143900,202378800,3260,3260,3265,3260,820
|
|
20230710,143800,199703425,3260,3260,3260,3260,2
|
|
20230710,143700,199696905,3260,3260,3260,3260,0
|
|
20230710,143600,199696905,3260,3260,3260,3255,909
|
|
20230710,143500,196733960,3260,3260,3260,3260,0
|
|
20230710,143400,196733960,3260,3260,3260,3260,1987
|
|
20230710,143300,190256340,3260,3260,3260,3260,0
|
|
20230710,143200,190256340,3260,3260,3260,3260,0
|
|
20230710,143100,190256340,3260,3260,3260,3260,0
|
|
20230710,143000,190256340,3260,3260,3260,3260,14
|
|
20230710,142900,190210700,3265,3265,3265,3265,5
|
|
20230710,142800,190194375,3260,3260,3260,3260,0
|
|
20230710,142700,190194375,3260,3260,3260,3260,6
|
|
20230710,142600,190174815,3260,3260,3260,3260,2
|
|
20230710,142500,190168295,3260,3260,3260,3260,0
|
|
20230710,142400,190168295,3260,3260,3260,3260,0
|
|
20230710,142300,190168295,3260,3260,3260,3260,6
|
|
20230710,142200,190148735,3260,3260,3260,3260,9
|
|
20230710,142100,190119395,3265,3255,3265,3255,13234
|
|
20230710,142000,147041870,3250,3250,3250,3250,19
|
|
20230710,141900,146980120,3250,3250,3250,3250,1
|
|
20230710,141800,146976870,3250,3250,3250,3250,13
|
|
20230710,141700,146934620,3250,3250,3250,3250,59
|
|
20230710,141600,146742870,3250,3250,3250,3250,20
|
|
20230710,141500,146677870,3245,3245,3245,3245,10
|
|
20230710,141400,146645420,3250,3250,3250,3250,15
|
|
20230710,141300,146596670,3245,3245,3245,3245,0
|
|
20230710,141200,146596670,3245,3245,3245,3245,0
|
|
20230710,141100,146596670,3245,3245,3245,3245,10
|
|
20230710,141000,146564220,3245,3245,3245,3245,0
|
|
20230710,140900,146564220,3245,3245,3245,3245,0
|
|
20230710,140800,146564220,3245,3245,3245,3245,417
|
|
20230710,140700,145211055,3245,3245,3245,3245,0
|
|
20230710,140600,145211055,3245,3245,3245,3245,0
|
|
20230710,140500,145211055,3245,3245,3245,3245,0
|
|
20230710,140400,145211055,3245,3245,3245,3245,0
|
|
20230710,140300,145211055,3245,3245,3245,3245,0
|
|
20230710,140200,145211055,3245,3245,3245,3245,0
|
|
20230710,140100,145211055,3245,3245,3245,3245,0
|
|
20230710,140000,145211055,3245,3245,3245,3245,0
|
|
20230710,135900,145211055,3245,3245,3245,3245,0
|
|
20230710,135800,145211055,3245,3245,3245,3245,0
|
|
20230710,135700,145211055,3245,3245,3245,3245,0
|
|
20230710,135600,145211055,3245,3245,3245,3245,10
|
|
20230710,135500,145178605,3245,3245,3245,3245,0
|
|
20230710,135400,145178605,3245,3245,3245,3245,0
|
|
20230710,135300,145178605,3245,3245,3245,3245,0
|
|
20230710,135200,145178605,3245,3245,3245,3245,0
|
|
20230710,135100,145178605,3245,3245,3245,3245,0
|
|
20230710,135000,145178605,3245,3245,3245,3245,0
|
|
20230710,134900,145178605,3245,3250,3250,3245,33
|
|
20230710,134800,145071470,3250,3250,3250,3250,0
|
|
20230710,134700,145071470,3250,3250,3250,3250,0
|
|
20230710,134600,145071470,3250,3250,3250,3250,1
|
|
20230710,134500,145068220,3250,3250,3250,3250,0
|
|
20230710,134400,145068220,3250,3250,3250,3250,0
|
|
20230710,134300,145068220,3250,3250,3250,3250,0
|
|
20230710,134200,145068220,3250,3250,3250,3250,10
|
|
20230710,134100,145035720,3250,3250,3250,3250,0
|
|
20230710,134000,145035720,3250,3250,3250,3250,0
|
|
20230710,133900,145035720,3250,3250,3250,3250,40
|
|
20230710,133800,144905720,3255,3255,3255,3255,0
|
|
20230710,133700,144905720,3255,3255,3255,3255,8
|
|
20230710,133600,144879680,3255,3255,3255,3255,0
|
|
20230710,133500,144879680,3255,3255,3255,3255,0
|
|
20230710,133400,144879680,3255,3255,3255,3255,0
|
|
20230710,133300,144879680,3255,3255,3255,3255,0
|
|
20230710,133200,144879680,3255,3255,3255,3255,20
|
|
20230710,133100,144814580,3255,3255,3255,3255,10
|
|
20230710,133000,144782030,3255,3255,3255,3255,1
|
|
20230710,132900,144778775,3245,3245,3245,3245,114
|
|
20230710,132800,144408845,3245,3245,3245,3245,21
|
|
20230710,132700,144340700,3245,3245,3245,3245,0
|
|
20230710,132600,144340700,3245,3245,3245,3245,5
|
|
20230710,132500,144324475,3245,3245,3245,3245,6
|
|
20230710,132400,144305005,3245,3245,3245,3245,0
|
|
20230710,132300,144305005,3245,3245,3245,3245,0
|
|
20230710,132200,144305005,3245,3245,3245,3245,0
|
|
20230710,132100,144305005,3245,3245,3245,3245,0
|
|
20230710,132000,144305005,3245,3245,3245,3245,0
|
|
20230710,131900,144305005,3245,3245,3245,3245,0
|
|
20230710,131800,144305005,3245,3245,3245,3245,0
|
|
20230710,131700,144305005,3245,3245,3245,3245,0
|
|
20230710,131600,144305005,3245,3245,3245,3245,0
|
|
20230710,131500,144305005,3245,3245,3245,3245,1
|
|
20230710,131400,144301760,3250,3250,3250,3250,0
|
|
20230710,131300,144301760,3250,3250,3250,3250,150
|
|
20230710,131200,143814260,3240,3240,3240,3240,10
|
|
20230710,131100,143781860,3240,3240,3240,3240,0
|
|
20230710,131000,143781860,3240,3240,3240,3240,0
|
|
20230710,130900,143781860,3240,3240,3240,3240,5
|
|
20230710,130800,143765660,3240,3240,3240,3240,0
|
|
20230710,130700,143765660,3240,3240,3240,3240,0
|
|
20230710,130600,143765660,3240,3240,3240,3240,5
|
|
20230710,130500,143749460,3240,3240,3240,3240,0
|
|
20230710,130400,143749460,3240,3240,3240,3240,0
|
|
20230710,130300,143749460,3240,3240,3240,3240,2
|
|
20230710,130200,143742980,3255,3255,3255,3255,514
|
|
20230710,130100,142069910,3255,3255,3255,3255,0
|
|
20230710,130000,142069910,3255,3255,3255,3255,1
|
|
20230710,125900,142066655,3250,3250,3250,3250,0
|
|
20230710,125800,142066655,3250,3250,3250,3250,0
|
|
20230710,125700,142066655,3250,3250,3250,3250,0
|
|
20230710,125600,142066655,3250,3250,3250,3250,0
|
|
20230710,125500,142066655,3250,3250,3250,3250,0
|
|
20230710,125400,142066655,3250,3250,3250,3250,0
|
|
20230710,125300,142066655,3250,3250,3250,3250,350
|
|
20230710,125200,140929155,3250,3250,3250,3250,0
|
|
20230710,125100,140929155,3250,3250,3250,3250,0
|
|
20230710,125000,140929155,3250,3250,3250,3250,0
|
|
20230710,124900,140929155,3250,3250,3250,3250,0
|
|
20230710,124800,140929155,3250,3250,3250,3250,0
|
|
20230710,124700,140929155,3250,3250,3250,3250,0
|
|
20230710,124600,140929155,3250,3250,3250,3250,0
|
|
20230710,124500,140929155,3250,3255,3255,3250,6
|
|
20230710,124400,140909630,3250,3250,3250,3250,310
|
|
20230710,124300,139902130,3250,3250,3250,3250,0
|
|
20230710,124200,139902130,3250,3250,3250,3250,1
|
|
20230710,124100,139898880,3240,3240,3240,3240,0
|
|
20230710,124000,139898880,3240,3240,3240,3240,0
|
|
20230710,123900,139898880,3240,3240,3240,3240,0
|
|
20230710,123800,139898880,3240,3240,3240,3240,0
|
|
20230710,123700,139898880,3240,3245,3245,3240,901
|
|
20230710,123600,136979285,3250,3250,3250,3250,1
|
|
20230710,123500,136976035,3250,3250,3250,3250,2
|
|
20230710,123400,136969535,3250,3250,3250,3250,5
|
|
20230710,123300,136953285,3250,3250,3250,3250,12
|
|
20230710,123200,136914285,3245,3245,3245,3245,0
|
|
20230710,123100,136914285,3245,3245,3245,3245,0
|
|
20230710,123000,136914285,3245,3245,3245,3245,0
|
|
20230710,122900,136914285,3245,3245,3245,3245,0
|
|
20230710,122800,136914285,3245,3245,3245,3245,743
|
|
20230710,122700,134503250,3245,3245,3245,3245,257
|
|
20230710,122600,133669285,3250,3250,3250,3250,0
|
|
20230710,122500,133669285,3250,3250,3250,3250,3
|
|
20230710,122400,133659535,3250,3250,3250,3250,0
|
|
20230710,122300,133659535,3250,3250,3250,3250,0
|
|
20230710,122200,133659535,3250,3250,3250,3250,1
|
|
20230710,122100,133656285,3245,3245,3245,3245,714
|
|
20230710,122000,131339355,3250,3250,3250,3250,0
|
|
20230710,121900,131339355,3250,3240,3250,3240,28
|
|
20230710,121800,131248435,3240,3240,3240,3240,23
|
|
20230710,121700,131173915,3240,3240,3240,3240,201
|
|
20230710,121600,130522675,3240,3240,3240,3240,397
|
|
20230710,121500,129236395,3240,3240,3240,3240,3
|
|
20230710,121400,129226675,3250,3250,3250,3250,1
|
|
20230710,121300,129223425,3240,3240,3240,3240,0
|
|
20230710,121200,129223425,3240,3240,3240,3240,50
|
|
20230710,121100,129061425,3235,3235,3235,3235,0
|
|
20230710,121000,129061425,3235,3240,3240,3235,1545
|
|
20230710,120900,124063255,3240,3240,3240,3240,1
|
|
20230710,120800,124060015,3235,3235,3235,3235,200
|
|
20230710,120700,123413015,3250,3250,3250,3250,0
|
|
20230710,120600,123413015,3250,3250,3250,3250,0
|
|
20230710,120500,123413015,3250,3250,3250,3250,0
|
|
20230710,120400,123413015,3250,3250,3250,3250,0
|
|
20230710,120300,123413015,3250,3250,3250,3250,0
|
|
20230710,120200,123413015,3250,3250,3250,3250,0
|
|
20230710,120100,123413015,3250,3250,3250,3250,0
|
|
20230710,120000,123413015,3250,3240,3250,3235,450
|
|
20230710,115900,121951030,3240,3240,3240,3240,7
|
|
20230710,115800,121928350,3240,3240,3240,3240,0
|
|
20230710,115700,121928350,3240,3240,3240,3240,0
|
|
20230710,115600,121928350,3240,3240,3240,3240,0
|
|
20230710,115500,121928350,3240,3240,3240,3240,0
|
|
20230710,115400,121928350,3240,3240,3240,3240,10
|
|
20230710,115300,121895950,3240,3240,3240,3240,0
|
|
20230710,115200,121895950,3240,3240,3240,3240,0
|
|
20230710,115100,121895950,3240,3240,3240,3240,100
|
|
20230710,115000,121571950,3230,3230,3230,3230,400
|
|
20230710,114900,120279950,3235,3235,3235,3235,10
|
|
20230710,114800,120247600,3235,3235,3235,3235,140
|
|
20230710,114700,119794700,3235,3235,3235,3235,0
|
|
20230710,114600,119794700,3235,3235,3235,3235,0
|
|
20230710,114500,119794700,3235,3230,3235,3230,814
|
|
20230710,114400,117165445,3230,3245,3245,3230,42
|
|
20230710,114300,117029770,3245,3245,3245,3245,0
|
|
20230710,114200,117029770,3245,3245,3245,3245,0
|
|
20230710,114100,117029770,3245,3245,3245,3245,0
|
|
20230710,114000,117029770,3245,3245,3245,3245,0
|
|
20230710,113900,117029770,3245,3245,3245,3245,0
|
|
20230710,113800,117029770,3245,3245,3245,3245,0
|
|
20230710,113700,117029770,3245,3245,3245,3245,0
|
|
20230710,113600,117029770,3245,3245,3245,3245,3
|
|
20230710,113500,117020035,3235,3240,3240,3235,355
|
|
20230710,113400,115871570,3245,3245,3245,3245,0
|
|
20230710,113300,115871570,3245,3245,3245,3245,0
|
|
20230710,113200,115871570,3245,3245,3245,3245,1
|
|
20230710,113100,115868325,3245,3245,3245,3245,1
|
|
20230710,113000,115865080,3245,3245,3245,3245,5
|
|
20230710,112900,115848855,3245,3245,3245,3245,0
|
|
20230710,112800,115848855,3245,3245,3245,3245,0
|
|
20230710,112700,115848855,3245,3245,3245,3245,0
|
|
20230710,112600,115848855,3245,3245,3245,3245,0
|
|
20230710,112500,115848855,3245,3245,3245,3245,0
|
|
20230710,112400,115848855,3245,3245,3245,3245,47
|
|
20230710,112300,115696340,3245,3245,3245,3245,0
|
|
20230710,112200,115696340,3245,3245,3245,3245,0
|
|
20230710,112100,115696340,3245,3245,3245,3245,0
|
|
20230710,112000,115696340,3245,3245,3245,3245,0
|
|
20230710,111900,115696340,3245,3245,3245,3245,20
|
|
20230710,111800,115631440,3245,3245,3245,3245,0
|
|
20230710,111700,115631440,3245,3245,3245,3245,13
|
|
20230710,111600,115589255,3245,3245,3245,3245,400
|
|
20230710,111500,114291255,3245,3245,3245,3245,0
|
|
20230710,111400,114291255,3245,3245,3245,3245,0
|
|
20230710,111300,114291255,3245,3245,3245,3245,0
|
|
20230710,111200,114291255,3245,3245,3245,3245,4
|
|
20230710,111100,114278275,3240,3240,3240,3240,0
|
|
20230710,111000,114278275,3240,3240,3240,3240,0
|
|
20230710,110900,114278275,3240,3240,3240,3240,104
|
|
20230710,110800,113941315,3240,3240,3240,3240,0
|
|
20230710,110700,113941315,3240,3240,3240,3240,0
|
|
20230710,110600,113941315,3240,3240,3240,3240,0
|
|
20230710,110500,113941315,3240,3240,3240,3240,0
|
|
20230710,110400,113941315,3240,3240,3240,3240,271
|
|
20230710,110300,113063275,3240,3240,3240,3240,0
|
|
20230710,110200,113063275,3240,3240,3240,3240,0
|
|
20230710,110100,113063275,3240,3240,3240,3240,0
|
|
20230710,110000,113063275,3240,3240,3240,3240,0
|
|
20230710,105900,113063275,3240,3240,3240,3240,4
|
|
20230710,105800,113050315,3240,3240,3240,3240,8
|
|
20230710,105700,113024395,3240,3240,3245,3240,107
|
|
20230710,105600,112677215,3240,3240,3240,3240,107
|
|
20230710,105500,112330535,3240,3240,3240,3240,0
|
|
20230710,105400,112330535,3240,3240,3240,3240,0
|
|
20230710,105300,112330535,3240,3240,3240,3240,0
|
|
20230710,105200,112330535,3240,3245,3245,3240,1499
|
|
20230710,105100,107466545,3245,3245,3245,3245,0
|
|
20230710,105000,107466545,3245,3245,3245,3245,0
|
|
20230710,104900,107466545,3245,3245,3245,3245,0
|
|
20230710,104800,107466545,3245,3245,3245,3245,0
|
|
20230710,104700,107466545,3245,3245,3245,3245,0
|
|
20230710,104600,107466545,3245,3245,3245,3245,50
|
|
20230710,104500,107304295,3245,3245,3245,3245,8
|
|
20230710,104400,107278335,3255,3255,3255,3255,0
|
|
20230710,104300,107278335,3255,3255,3255,3255,0
|
|
20230710,104200,107278335,3255,3255,3255,3255,100
|
|
20230710,104100,106952835,3255,3255,3255,3255,0
|
|
20230710,104000,106952835,3255,3255,3255,3255,0
|
|
20230710,103900,106952835,3255,3255,3255,3255,15
|
|
20230710,103800,106904010,3255,3255,3255,3255,0
|
|
20230710,103700,106904010,3255,3255,3255,3255,2
|
|
20230710,103600,106897500,3255,3255,3255,3250,44
|
|
20230710,103500,106754370,3250,3250,3250,3250,1
|
|
20230710,103400,106751120,3250,3255,3255,3250,219
|
|
20230710,103300,106039260,3255,3255,3255,3255,7
|
|
20230710,103200,106016475,3255,3255,3255,3255,171
|
|
20230710,103100,105459870,3255,3250,3255,3250,15
|
|
20230710,103000,105411060,3250,3250,3250,3250,0
|
|
20230710,102900,105411060,3250,3250,3250,3250,0
|
|
20230710,102800,105411060,3250,3250,3250,3250,0
|
|
20230710,102700,105411060,3250,3250,3250,3250,0
|
|
20230710,102600,105411060,3250,3250,3250,3250,11
|
|
20230710,102500,105375310,3250,3250,3250,3250,0
|
|
20230710,102400,105375310,3250,3250,3250,3250,0
|
|
20230710,102300,105375310,3250,3245,3250,3245,100
|
|
20230710,102200,105050320,3245,3245,3245,3245,390
|
|
20230710,102100,103784770,3250,3250,3250,3250,0
|
|
20230710,102000,103784770,3250,3250,3250,3250,10
|
|
20230710,101900,103752270,3220,3220,3220,3220,0
|
|
20230710,101800,103752270,3220,3220,3220,3220,0
|
|
20230710,101700,103752270,3220,3220,3220,3220,0
|
|
20230710,101600,103752270,3220,3225,3225,3220,563
|
|
20230710,101500,101936770,3225,3225,3225,3225,4
|
|
20230710,101400,101923870,3230,3230,3230,3230,0
|
|
20230710,101300,101923870,3230,3230,3230,3230,11
|
|
20230710,101200,101888340,3230,3240,3240,3230,5865
|
|
20230710,101100,82935895,3240,3235,3240,3235,190
|
|
20230710,101000,82320795,3235,3235,3235,3235,400
|
|
20230710,100900,81026795,3260,3260,3260,3260,0
|
|
20230710,100800,81026795,3260,3260,3260,3260,10
|
|
20230710,100700,80994195,3230,3230,3230,3230,0
|
|
20230710,100600,80994195,3230,3230,3230,3230,0
|
|
20230710,100500,80994195,3230,3230,3230,3230,0
|
|
20230710,100400,80994195,3230,3235,3235,3230,224
|
|
20230710,100300,80270550,3230,3230,3230,3230,0
|
|
20230710,100200,80270550,3230,3230,3230,3230,0
|
|
20230710,100100,80270550,3230,3230,3230,3230,0
|
|
20230710,100000,80270550,3230,3230,3230,3230,0
|
|
20230710,095900,80270550,3230,3230,3230,3230,0
|
|
20230710,095800,80270550,3230,3230,3230,3230,0
|
|
20230710,095700,80270550,3230,3230,3230,3230,0
|
|
20230710,095600,80270550,3230,3230,3230,3230,0
|
|
20230710,095500,80270550,3230,3230,3230,3230,45
|
|
20230710,095400,80125200,3230,3230,3230,3230,81
|
|
20230710,095300,79863570,3230,3230,3230,3230,0
|
|
20230710,095200,79863570,3230,3230,3230,3230,637
|
|
20230710,095100,77806060,3235,3235,3235,3235,30
|
|
20230710,095000,77709010,3235,3235,3235,3235,932
|
|
20230710,094900,74693990,3240,3240,3240,3240,0
|
|
20230710,094800,74693990,3240,3240,3240,3240,387
|
|
20230710,094700,73440110,3245,3245,3245,3245,0
|
|
20230710,094600,73440110,3245,3270,3270,3245,13
|
|
20230710,094500,73397900,3275,3240,3275,3240,265
|
|
20230710,094400,72535065,3240,3240,3240,3240,0
|
|
20230710,094300,72535065,3240,3240,3245,3240,122
|
|
20230710,094200,72139780,3240,3230,3240,3230,1155
|
|
20230710,094100,68403080,3235,3230,3235,3230,5
|
|
20230710,094000,68386920,3230,3230,3230,3230,32
|
|
20230710,093900,68283560,3230,3235,3235,3230,201
|
|
20230710,093800,67634325,3230,3230,3230,3230,0
|
|
20230710,093700,67634325,3230,3230,3230,3230,727
|
|
20230710,093600,65286115,3230,3220,3230,3220,1216
|
|
20230710,093500,61361435,3210,3210,3210,3210,600
|
|
20230710,093400,59435435,3210,3210,3210,3210,0
|
|
20230710,093300,59435435,3210,3220,3220,3210,502
|
|
20230710,093200,57823995,3220,3220,3220,3220,2
|
|
20230710,093100,57817555,3215,3215,3215,3215,46
|
|
20230710,093000,57669665,3215,3210,3215,3210,2181
|
|
20230710,092900,50664350,3210,3210,3210,3210,299
|
|
20230710,092800,49704560,3210,3210,3215,3210,454
|
|
20230710,092700,48247170,3210,3220,3220,3210,1230
|
|
20230710,092600,44298570,3210,3210,3210,3210,186
|
|
20230710,092500,43701510,3210,3210,3210,3210,25
|
|
20230710,092400,43621260,3210,3210,3210,3210,654
|
|
20230710,092300,41521920,3205,3205,3205,3205,0
|
|
20230710,092200,41521920,3205,3220,3220,3205,1153
|
|
20230710,092100,37810505,3225,3225,3225,3225,5
|
|
20230710,092000,37794380,3220,3220,3220,3220,1
|
|
20230710,091900,37791160,3230,3230,3230,3230,0
|
|
20230710,091800,37791160,3230,3210,3230,3205,1162
|
|
20230710,091700,34045070,3225,3225,3225,3225,1
|
|
20230710,091600,34041845,3210,3210,3210,3210,0
|
|
20230710,091500,34041845,3210,3220,3220,3210,3
|
|
20230710,091400,34032195,3205,3205,3205,3205,0
|
|
20230710,091300,34032195,3205,3205,3205,3205,0
|
|
20230710,091200,34032195,3205,3215,3215,3205,3099
|
|
20230710,091100,24098765,3220,3220,3220,3220,415
|
|
20230710,091000,22762465,3220,3220,3220,3220,10
|
|
20230710,090900,22730265,3220,3220,3220,3220,1
|
|
20230710,090800,22727045,3215,3215,3215,3215,498
|
|
20230710,090700,21125975,3215,3215,3215,3215,851
|
|
20230710,090600,18390010,3215,3215,3215,3215,1
|
|
20230710,090500,18386795,3215,3215,3215,3215,0
|
|
20230710,090400,18386795,3215,3215,3215,3215,72
|
|
20230710,090300,18155315,3215,3215,3215,3215,319
|
|
20230710,090200,17129730,3205,3215,3225,3205,1822
|
|
20230710,090100,11276260,3205,3205,3205,3205,12
|
|
20230710,090000,11237800,3205,3185,3220,3185,3528
|