665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200200,123182280,3055,3055,3055,3055,2722
|
|
20230710,200100,123182280,3055,3055,3055,3055,0
|
|
20230710,200000,123182280,3055,3055,3055,3055,0
|
|
20230710,195900,123182280,3055,3055,3055,3055,0
|
|
20230710,195800,123182280,3055,3055,3055,3055,0
|
|
20230710,195700,123182280,3055,3055,3055,3055,0
|
|
20230710,195600,123182280,3055,3055,3055,3055,0
|
|
20230710,195500,123182280,3055,3055,3055,3055,0
|
|
20230710,195400,123182280,3055,3055,3055,3055,0
|
|
20230710,195300,123182280,3055,3055,3055,3055,0
|
|
20230710,195200,123182280,3055,3055,3055,3055,0
|
|
20230710,195100,123182280,3055,3055,3055,3055,0
|
|
20230710,195000,123182280,3055,3055,3055,3055,0
|
|
20230710,194900,123182280,3055,3055,3055,3055,0
|
|
20230710,194800,123182280,3055,3055,3055,3055,0
|
|
20230710,194700,123182280,3055,3055,3055,3055,0
|
|
20230710,194600,123182280,3055,3055,3055,3055,0
|
|
20230710,194500,123182280,3055,3055,3055,3055,0
|
|
20230710,194400,123182280,3055,3055,3055,3055,0
|
|
20230710,194300,123182280,3055,3055,3055,3055,0
|
|
20230710,194200,123182280,3055,3055,3055,3055,0
|
|
20230710,194100,123182280,3055,3055,3055,3055,0
|
|
20230710,194000,123182280,3055,3055,3055,3055,0
|
|
20230710,193900,123182280,3055,3055,3055,3055,0
|
|
20230710,193800,123182280,3055,3055,3055,3055,0
|
|
20230710,193700,123182280,3055,3055,3055,3055,0
|
|
20230710,193600,123182280,3055,3055,3055,3055,0
|
|
20230710,193500,123182280,3055,3055,3055,3055,0
|
|
20230710,193400,123182280,3055,3055,3055,3055,0
|
|
20230710,193300,123182280,3055,3055,3055,3055,0
|
|
20230710,193200,123182280,3055,3055,3055,3055,2722
|
|
20230710,193100,123182280,3055,3055,3055,3055,0
|
|
20230710,193000,123182280,3055,3055,3055,3055,0
|
|
20230710,192900,123182280,3055,3055,3055,3055,0
|
|
20230710,192800,123182280,3055,3055,3055,3055,0
|
|
20230710,192700,123182280,3055,3055,3055,3055,0
|
|
20230710,192600,123182280,3055,3055,3055,3055,0
|
|
20230710,192500,123182280,3055,3055,3055,3055,0
|
|
20230710,192400,123182280,3055,3055,3055,3055,0
|
|
20230710,192300,123182280,3055,3055,3055,3055,0
|
|
20230710,192200,123182280,3055,3055,3055,3055,0
|
|
20230710,192100,123182280,3055,3055,3055,3055,0
|
|
20230710,192000,123182280,3055,3055,3055,3055,0
|
|
20230710,191900,123182280,3055,3055,3055,3055,0
|
|
20230710,191800,123182280,3055,3055,3055,3055,0
|
|
20230710,191700,123182280,3055,3055,3055,3055,0
|
|
20230710,191600,123182280,3055,3055,3055,3055,0
|
|
20230710,191500,123182280,3055,3055,3055,3055,0
|
|
20230710,191400,123182280,3055,3055,3055,3055,0
|
|
20230710,191300,123182280,3055,3055,3055,3055,0
|
|
20230710,191200,123182280,3055,3055,3055,3055,0
|
|
20230710,191100,123182280,3055,3055,3055,3055,0
|
|
20230710,191000,123182280,3055,3055,3055,3055,0
|
|
20230710,190900,123182280,3055,3055,3055,3055,0
|
|
20230710,190800,123182280,3055,3055,3055,3055,0
|
|
20230710,190700,123182280,3055,3055,3055,3055,0
|
|
20230710,190600,123182280,3055,3055,3055,3055,0
|
|
20230710,190500,123182280,3055,3055,3055,3055,0
|
|
20230710,190400,123182280,3055,3055,3055,3055,0
|
|
20230710,190300,123182280,3055,3055,3055,3055,0
|
|
20230710,190200,123182280,3055,3055,3055,3055,2722
|
|
20230710,190100,123182280,3055,3055,3055,3055,0
|
|
20230710,190000,123182280,3055,3055,3055,3055,0
|
|
20230710,185900,123182280,3055,3055,3055,3055,0
|
|
20230710,185800,123182280,3055,3055,3055,3055,0
|
|
20230710,185700,123182280,3055,3055,3055,3055,0
|
|
20230710,185600,123182280,3055,3055,3055,3055,0
|
|
20230710,185500,123182280,3055,3055,3055,3055,0
|
|
20230710,185400,123182280,3055,3055,3055,3055,0
|
|
20230710,185300,123182280,3055,3055,3055,3055,0
|
|
20230710,185200,123182280,3055,3055,3055,3055,0
|
|
20230710,185100,123182280,3055,3055,3055,3055,0
|
|
20230710,185000,123182280,3055,3055,3055,3055,0
|
|
20230710,184900,123182280,3055,3055,3055,3055,0
|
|
20230710,184800,123182280,3055,3055,3055,3055,0
|
|
20230710,184700,123182280,3055,3055,3055,3055,0
|
|
20230710,184600,123182280,3055,3055,3055,3055,0
|
|
20230710,184500,123182280,3055,3055,3055,3055,0
|
|
20230710,184400,123182280,3055,3055,3055,3055,0
|
|
20230710,184300,123182280,3055,3055,3055,3055,0
|
|
20230710,184200,123182280,3055,3055,3055,3055,0
|
|
20230710,184100,123182280,3055,3055,3055,3055,0
|
|
20230710,184000,123182280,3055,3055,3055,3055,0
|
|
20230710,183900,123182280,3055,3055,3055,3055,0
|
|
20230710,183800,123182280,3055,3055,3055,3055,0
|
|
20230710,183700,123182280,3055,3055,3055,3055,0
|
|
20230710,183600,123182280,3055,3055,3055,3055,0
|
|
20230710,183500,123182280,3055,3055,3055,3055,0
|
|
20230710,183400,123182280,3055,3055,3055,3055,0
|
|
20230710,183300,123182280,3055,3055,3055,3055,0
|
|
20230710,183200,123182280,3055,3055,3055,3055,2722
|
|
20230710,183100,123182280,3055,3055,3055,3055,0
|
|
20230710,183000,123182280,3055,3055,3055,3055,0
|
|
20230710,182900,123182280,3055,3055,3055,3055,0
|
|
20230710,182800,123182280,3055,3055,3055,3055,0
|
|
20230710,182700,123182280,3055,3055,3055,3055,0
|
|
20230710,182600,123182280,3055,3055,3055,3055,0
|
|
20230710,182500,123182280,3055,3055,3055,3055,0
|
|
20230710,182400,123182280,3055,3055,3055,3055,0
|
|
20230710,182300,123182280,3055,3055,3055,3055,0
|
|
20230710,182200,123182280,3055,3055,3055,3055,0
|
|
20230710,182100,123182280,3055,3055,3055,3055,0
|
|
20230710,182000,123182280,3055,3055,3055,3055,0
|
|
20230710,181900,123182280,3055,3055,3055,3055,0
|
|
20230710,181800,123182280,3055,3055,3055,3055,0
|
|
20230710,181700,123182280,3055,3055,3055,3055,0
|
|
20230710,181600,123182280,3055,3055,3055,3055,0
|
|
20230710,181500,123182280,3055,3055,3055,3055,0
|
|
20230710,181400,123182280,3055,3055,3055,3055,0
|
|
20230710,181300,123182280,3055,3055,3055,3055,0
|
|
20230710,181200,123182280,3055,3055,3055,3055,0
|
|
20230710,181100,123182280,3055,3055,3055,3055,0
|
|
20230710,181000,123182280,3055,3055,3055,3055,0
|
|
20230710,180900,123182280,3055,3055,3055,3055,0
|
|
20230710,180800,123182280,3055,3055,3055,3055,0
|
|
20230710,180700,123182280,3055,3055,3055,3055,0
|
|
20230710,180600,123182280,3055,3055,3055,3055,0
|
|
20230710,180500,123182280,3055,3055,3055,3055,0
|
|
20230710,180400,123182280,3055,3055,3055,3055,0
|
|
20230710,180300,123182280,3055,3055,3055,3055,0
|
|
20230710,180200,123182280,3055,3055,3055,3055,2722
|
|
20230710,180100,123182280,3055,3055,3055,3055,0
|
|
20230710,180000,123182280,3055,3055,3055,3055,0
|
|
20230710,175900,123182280,3055,3055,3055,3055,0
|
|
20230710,175800,123182280,3055,3055,3055,3055,0
|
|
20230710,175700,123182280,3055,3055,3055,3055,0
|
|
20230710,175600,123182280,3055,3055,3055,3055,0
|
|
20230710,175500,123182280,3055,3055,3055,3055,0
|
|
20230710,175400,123182280,3055,3055,3055,3055,0
|
|
20230710,175300,123182280,3055,3055,3055,3055,0
|
|
20230710,175200,123182280,3055,3055,3055,3055,0
|
|
20230710,175100,123182280,3055,3055,3055,3055,0
|
|
20230710,175000,123182280,3055,3055,3055,3055,0
|
|
20230710,174900,123182280,3055,3055,3055,3055,0
|
|
20230710,174800,123182280,3055,3055,3055,3055,0
|
|
20230710,174700,123182280,3055,3055,3055,3055,0
|
|
20230710,174600,123182280,3055,3055,3055,3055,0
|
|
20230710,174500,123182280,3055,3055,3055,3055,0
|
|
20230710,174400,123182280,3055,3055,3055,3055,0
|
|
20230710,174300,123182280,3055,3055,3055,3055,0
|
|
20230710,174200,123182280,3055,3055,3055,3055,0
|
|
20230710,174100,123182280,3055,3055,3055,3055,0
|
|
20230710,174000,123182280,3055,3055,3055,3055,0
|
|
20230710,173900,123182280,3055,3055,3055,3055,0
|
|
20230710,173800,123182280,3055,3055,3055,3055,0
|
|
20230710,173700,123182280,3055,3055,3055,3055,0
|
|
20230710,173600,123182280,3055,3055,3055,3055,0
|
|
20230710,173500,123182280,3055,3055,3055,3055,0
|
|
20230710,173400,123182280,3055,3055,3055,3055,0
|
|
20230710,173300,123182280,3055,3055,3055,3055,0
|
|
20230710,173200,123182280,3055,3055,3055,3055,2722
|
|
20230710,173100,123182280,3055,3055,3055,3055,0
|
|
20230710,173000,123182280,3055,3055,3055,3055,0
|
|
20230710,172900,123182280,3055,3055,3055,3055,0
|
|
20230710,172800,123182280,3055,3055,3055,3055,0
|
|
20230710,172700,123182280,3055,3055,3055,3055,0
|
|
20230710,172600,123182280,3055,3055,3055,3055,0
|
|
20230710,172500,123182280,3055,3055,3055,3055,0
|
|
20230710,172400,123182280,3055,3055,3055,3055,0
|
|
20230710,172300,123182280,3055,3055,3055,3055,0
|
|
20230710,172200,123182280,3055,3055,3055,3055,0
|
|
20230710,172100,123182280,3055,3055,3055,3055,0
|
|
20230710,172000,123182280,3055,3055,3055,3055,0
|
|
20230710,171900,123182280,3055,3055,3055,3055,0
|
|
20230710,171800,123182280,3055,3055,3055,3055,0
|
|
20230710,171700,123182280,3055,3055,3055,3055,0
|
|
20230710,171600,123182280,3055,3055,3055,3055,0
|
|
20230710,171500,123182280,3055,3055,3055,3055,0
|
|
20230710,171400,123182280,3055,3055,3055,3055,0
|
|
20230710,171300,123182280,3055,3055,3055,3055,0
|
|
20230710,171200,123182280,3055,3055,3055,3055,0
|
|
20230710,171100,123182280,3055,3055,3055,3055,0
|
|
20230710,171000,123182280,3055,3055,3055,3055,0
|
|
20230710,170900,123182280,3055,3055,3055,3055,0
|
|
20230710,170800,123182280,3055,3055,3055,3055,0
|
|
20230710,170700,123182280,3055,3055,3055,3055,0
|
|
20230710,170600,123182280,3055,3055,3055,3055,0
|
|
20230710,170500,123182280,3055,3055,3055,3055,0
|
|
20230710,170400,123182280,3055,3055,3055,3055,0
|
|
20230710,170300,123182280,3055,3055,3055,3055,0
|
|
20230710,170200,123182280,3055,3055,3055,3055,2722
|
|
20230710,170100,123182280,3055,3055,3055,3055,0
|
|
20230710,170000,123182280,3055,3055,3055,3055,0
|
|
20230710,165900,123182280,3055,3055,3055,3055,0
|
|
20230710,165800,123182280,3055,3055,3055,3055,0
|
|
20230710,165700,123182280,3055,3055,3055,3055,0
|
|
20230710,165600,123182280,3055,3055,3055,3055,0
|
|
20230710,165500,123182280,3055,3055,3055,3055,0
|
|
20230710,165400,123182280,3055,3055,3055,3055,0
|
|
20230710,165300,123182280,3055,3055,3055,3055,0
|
|
20230710,165200,123182280,3055,3055,3055,3055,0
|
|
20230710,165100,123182280,3055,3055,3055,3055,0
|
|
20230710,165000,123182280,3055,3055,3055,3055,0
|
|
20230710,164900,123182280,3055,3055,3055,3055,0
|
|
20230710,164800,123182280,3055,3055,3055,3055,0
|
|
20230710,164700,123182280,3055,3055,3055,3055,0
|
|
20230710,164600,123182280,3055,3055,3055,3055,0
|
|
20230710,164500,123182280,3055,3055,3055,3055,0
|
|
20230710,164400,123182280,3055,3055,3055,3055,0
|
|
20230710,164300,123182280,3055,3055,3055,3055,0
|
|
20230710,164200,123182280,3055,3055,3055,3055,0
|
|
20230710,164100,123182280,3055,3055,3055,3055,0
|
|
20230710,164000,123182280,3055,3055,3055,3055,0
|
|
20230710,163900,123182280,3055,3055,3055,3055,0
|
|
20230710,163800,123182280,3055,3055,3055,3055,0
|
|
20230710,163700,123182280,3055,3055,3055,3055,0
|
|
20230710,163600,123182280,3055,3055,3055,3055,0
|
|
20230710,163500,123182280,3055,3055,3055,3055,0
|
|
20230710,163400,123182280,3055,3055,3055,3055,0
|
|
20230710,163300,123182280,3055,3055,3055,3055,0
|
|
20230710,163200,123182280,3055,3055,3055,3055,2722
|
|
20230710,163100,123182280,3055,3055,3055,3055,0
|
|
20230710,163000,123182280,3055,3055,3055,3055,0
|
|
20230710,162900,123182280,3055,3055,3055,3055,0
|
|
20230710,162800,123182280,3055,3055,3055,3055,0
|
|
20230710,162700,123182280,3055,3055,3055,3055,0
|
|
20230710,162600,123182280,3055,3055,3055,3055,0
|
|
20230710,162500,123182280,3055,3055,3055,3055,0
|
|
20230710,162400,123182280,3055,3055,3055,3055,0
|
|
20230710,162300,123182280,3055,3055,3055,3055,0
|
|
20230710,162200,123182280,3055,3055,3055,3055,0
|
|
20230710,162100,123182280,3055,3055,3055,3055,0
|
|
20230710,162000,123182280,3055,3055,3055,3055,0
|
|
20230710,161900,123182280,3055,3055,3055,3055,0
|
|
20230710,161800,123182280,3055,3055,3055,3055,0
|
|
20230710,161700,123182280,3055,3055,3055,3055,0
|
|
20230710,161600,123182280,3055,3055,3055,3055,0
|
|
20230710,161500,123182280,3055,3055,3055,3055,0
|
|
20230710,161400,123182280,3055,3055,3055,3055,0
|
|
20230710,161300,123182280,3055,3055,3055,3055,0
|
|
20230710,161200,123182280,3055,3055,3055,3055,0
|
|
20230710,161100,123182280,3055,3055,3055,3055,0
|
|
20230710,161000,123182280,3055,3055,3055,3055,0
|
|
20230710,160900,123182280,3055,3055,3055,3055,0
|
|
20230710,160800,123182280,3055,3055,3055,3055,0
|
|
20230710,160700,123182280,3055,3055,3055,3055,0
|
|
20230710,160600,123182280,3055,3055,3055,3055,0
|
|
20230710,160500,123182280,3055,3055,3055,3055,0
|
|
20230710,160400,123182280,3055,3055,3055,3055,0
|
|
20230710,160300,123182280,3055,3055,3055,3055,0
|
|
20230710,160200,123182280,3055,3055,3055,3055,2722
|
|
20230710,160100,123182280,3055,3055,3055,3055,0
|
|
20230710,160000,123182280,3055,3055,3055,3055,0
|
|
20230710,155900,123182280,3055,3055,3055,3055,0
|
|
20230710,155800,123182280,3055,3055,3055,3055,0
|
|
20230710,155700,123182280,3055,3055,3055,3055,0
|
|
20230710,155600,123182280,3055,3055,3055,3055,0
|
|
20230710,155500,123182280,3055,3055,3055,3055,0
|
|
20230710,155400,123182280,3055,3055,3055,3055,0
|
|
20230710,155300,123182280,3055,3055,3055,3055,0
|
|
20230710,155200,123182280,3055,3055,3055,3055,0
|
|
20230710,155100,123182280,3055,3055,3055,3055,0
|
|
20230710,155000,123182280,3055,3055,3055,3055,0
|
|
20230710,154900,123182280,3055,3055,3055,3055,0
|
|
20230710,154800,123182280,3055,3055,3055,3055,0
|
|
20230710,154700,123182280,3055,3055,3055,3055,0
|
|
20230710,154600,123182280,3055,3055,3055,3055,0
|
|
20230710,154500,123182280,3055,3055,3055,3055,0
|
|
20230710,154400,123182280,3055,3055,3055,3055,0
|
|
20230710,154300,123182280,3055,3055,3055,3055,0
|
|
20230710,154200,123182280,3055,3055,3055,3055,0
|
|
20230710,154100,123182280,3055,3055,3055,3055,0
|
|
20230710,154000,123182280,3055,3055,3055,3055,0
|
|
20230710,153900,123182280,3055,3055,3055,3055,0
|
|
20230710,153800,123182280,3055,3055,3055,3055,0
|
|
20230710,153700,123182280,3055,3055,3055,3055,0
|
|
20230710,153600,123182280,3055,3055,3055,3055,0
|
|
20230710,153500,123182280,3055,3055,3055,3055,0
|
|
20230710,153400,123182280,3055,3055,3055,3055,0
|
|
20230710,153300,123182280,3055,3055,3055,3055,0
|
|
20230710,153200,123182280,3055,3055,3055,3055,2722
|
|
20230710,153100,123182280,3055,3055,3055,3055,0
|
|
20230710,153000,123182280,3055,3055,3055,3055,2722
|
|
20230710,152900,114866570,3040,3040,3040,3040,0
|
|
20230710,152800,114866570,3040,3040,3040,3040,0
|
|
20230710,152700,114866570,3040,3040,3040,3040,0
|
|
20230710,152600,114866570,3040,3040,3040,3040,0
|
|
20230710,152500,114866570,3040,3040,3040,3040,0
|
|
20230710,152400,114866570,3040,3040,3040,3040,0
|
|
20230710,152300,114866570,3040,3040,3040,3040,0
|
|
20230710,152200,114866570,3040,3040,3040,3040,0
|
|
20230710,152100,114866570,3040,3040,3040,3040,0
|
|
20230710,152000,114866570,3040,3040,3040,3040,0
|
|
20230710,151900,114866570,3040,3040,3040,3040,14
|
|
20230710,151800,114824010,3035,3040,3040,3035,21
|
|
20230710,151700,114760240,3035,3030,3035,3030,21
|
|
20230710,151600,114696540,3030,3030,3035,3030,88
|
|
20230710,151500,114429660,3035,3030,3035,3030,59
|
|
20230710,151400,114250710,3035,3030,3035,3030,5
|
|
20230710,151300,114235545,3040,3030,3040,3030,60
|
|
20230710,151200,114053350,3040,3035,3040,3030,54
|
|
20230710,151100,113889460,3030,3030,3035,3030,53
|
|
20230710,151000,113728810,3030,3030,3035,3030,61
|
|
20230710,150900,113543795,3035,3030,3035,3030,56
|
|
20230710,150800,113373880,3040,3030,3040,3030,9
|
|
20230710,150700,113346590,3040,3040,3040,3030,31
|
|
20230710,150600,113252510,3040,3030,3040,3030,1031
|
|
20230710,150500,110118560,3030,3030,3030,3030,10
|
|
20230710,150400,110088260,3030,3030,3030,3030,52
|
|
20230710,150300,109930700,3030,3030,3030,3030,31
|
|
20230710,150200,109836770,3030,3030,3030,3030,24
|
|
20230710,150100,109764050,3030,3030,3030,3030,14
|
|
20230710,150000,109721630,3030,3030,3030,3030,103
|
|
20230710,145900,109409540,3030,3030,3030,3030,41
|
|
20230710,145800,109285310,3030,3030,3030,3030,33
|
|
20230710,145700,109185320,3040,3030,3040,3030,19
|
|
20230710,145600,109127710,3040,3040,3040,3030,305
|
|
20230710,145500,108201965,3030,3030,3030,3030,25
|
|
20230710,145400,108126215,3030,3030,3030,3030,38
|
|
20230710,145300,108011075,3030,3030,3035,3030,370
|
|
20230710,145200,106889920,3030,3030,3030,3030,28
|
|
20230710,145100,106805080,3030,3030,3030,3030,34
|
|
20230710,145000,106702060,3030,3030,3030,3030,17
|
|
20230710,144900,106650550,3030,3030,3035,3030,323
|
|
20230710,144800,105670360,3030,3030,3030,3030,22
|
|
20230710,144700,105603700,3030,3030,3030,3030,22
|
|
20230710,144600,105537040,3030,3030,3030,3030,31
|
|
20230710,144500,105443110,3030,3025,3030,3025,23
|
|
20230710,144400,105373500,3030,3030,3030,3030,82
|
|
20230710,144300,105125040,3030,3025,3030,3025,32
|
|
20230710,144200,105028145,3030,3030,3030,3030,139
|
|
20230710,144100,104606975,3030,3030,3030,3030,27
|
|
20230710,144000,104525165,3030,3030,3030,3030,42
|
|
20230710,143900,104397905,3030,3030,3030,3030,26
|
|
20230710,143800,104319125,3025,3035,3035,3025,19
|
|
20230710,143700,104261640,3035,3035,3035,3025,12
|
|
20230710,143600,104225290,3025,3025,3025,3025,8
|
|
20230710,143500,104201090,3030,3030,3030,3025,33
|
|
20230710,143400,104101130,3025,3025,3025,3025,13
|
|
20230710,143300,104061805,3025,3025,3025,3025,192
|
|
20230710,143200,103481005,3025,3025,3025,3025,35
|
|
20230710,143100,103375130,3025,3025,3025,3025,15
|
|
20230710,143000,103329755,3025,3025,3025,3025,18
|
|
20230710,142900,103275305,3035,3025,3035,3025,24
|
|
20230710,142800,103202665,3025,3035,3035,3025,15
|
|
20230710,142700,103157280,3025,3025,3025,3025,30
|
|
20230710,142600,103066530,3025,3025,3025,3025,9
|
|
20230710,142500,103039305,3025,3030,3030,3025,44
|
|
20230710,142400,102906200,3025,3025,3025,3025,12
|
|
20230710,142300,102869900,3025,3025,3025,3025,35
|
|
20230710,142200,102764025,3025,3025,3025,3025,14
|
|
20230710,142100,102721675,3025,3025,3025,3025,32
|
|
20230710,142000,102624875,3025,3025,3025,3025,35
|
|
20230710,141900,102519000,3025,3025,3025,3025,25
|
|
20230710,141800,102443375,3025,3025,3025,3025,29
|
|
20230710,141700,102355650,3025,3035,3035,3025,41
|
|
20230710,141600,102231235,3030,3025,3035,3025,67
|
|
20230710,141500,102028105,3025,3025,3025,3025,21
|
|
20230710,141400,101964580,3025,3025,3025,3025,27
|
|
20230710,141300,101882905,3025,3035,3035,3025,62
|
|
20230710,141200,101694965,3025,3025,3025,3025,24
|
|
20230710,141100,101622365,3025,3025,3025,3025,22
|
|
20230710,141000,101555815,3025,3025,3025,3025,31
|
|
20230710,140900,101462040,3025,3020,3035,3020,68
|
|
20230710,140800,101255980,3020,3020,3020,3020,21
|
|
20230710,140700,101192560,3025,3020,3025,3020,34
|
|
20230710,140600,101089720,3025,3025,3030,3025,262
|
|
20230710,140500,100295935,3020,3020,3020,3020,18
|
|
20230710,140400,100241575,3025,3020,3025,3020,40
|
|
20230710,140300,100120715,3020,3020,3025,3020,39
|
|
20230710,140200,100002860,3025,3025,3025,3025,3
|
|
20230710,140100,99993785,3025,3025,3025,3020,29
|
|
20230710,140000,99906165,3025,3025,3025,3025,15
|
|
20230710,135900,99860790,3025,3025,3025,3025,32
|
|
20230710,135800,99763990,3025,3025,3025,3025,12
|
|
20230710,135700,99727690,3025,3025,3025,3025,42
|
|
20230710,135600,99600640,3020,3020,3020,3020,22
|
|
20230710,135500,99534200,3020,3020,3020,3020,17
|
|
20230710,135400,99482860,3020,3020,3020,3020,31
|
|
20230710,135300,99389240,3020,3020,3020,3020,27
|
|
20230710,135200,99307700,3020,3020,3035,3020,82
|
|
20230710,135100,99059400,3020,3020,3020,3020,19
|
|
20230710,135000,99002020,3020,3020,3020,3020,38
|
|
20230710,134900,98887260,3020,3020,3020,3020,26
|
|
20230710,134800,98808740,3020,3020,3020,3020,27
|
|
20230710,134700,98727200,3020,3020,3035,3020,55
|
|
20230710,134600,98560470,3025,3020,3025,3020,36
|
|
20230710,134500,98451655,3020,3025,3025,3020,524
|
|
20230710,134400,96866590,3025,3020,3025,3020,20
|
|
20230710,134300,96806175,3020,3020,3025,3020,45
|
|
20230710,134200,96670195,3025,3020,3025,3020,46
|
|
20230710,134100,96531225,3020,3020,3020,3020,3
|
|
20230710,134000,96522165,3025,3025,3025,3020,688
|
|
20230710,133900,94444395,3025,3020,3030,3020,56
|
|
20230710,133800,94274900,3020,3020,3020,3020,19
|
|
20230710,133700,94217520,3020,3020,3020,3020,33
|
|
20230710,133600,94117860,3020,3020,3020,3020,26
|
|
20230710,133500,94039340,3020,3020,3030,3020,68
|
|
20230710,133400,93833540,3020,3025,3025,3020,30
|
|
20230710,133300,93742805,3025,3025,3025,3025,34
|
|
20230710,133200,93639955,3025,3020,3025,3020,52
|
|
20230710,133100,93482805,3020,3020,3020,3020,26
|
|
20230710,133000,93404285,3020,3020,3025,3020,700
|
|
20230710,132900,91286885,3020,3020,3020,3020,41
|
|
20230710,132800,91163065,3020,3025,3025,3020,217
|
|
20230710,132700,90506675,3020,3020,3020,3020,16
|
|
20230710,132600,90458355,3020,3020,3025,3020,152
|
|
20230710,132500,89998815,3020,3020,3020,3020,24
|
|
20230710,132400,89926335,3020,3020,3020,3020,29
|
|
20230710,132300,89838755,3025,3025,3025,3020,70
|
|
20230710,132200,89627100,3020,3025,3025,3020,18
|
|
20230710,132100,89572735,3025,3020,3025,3020,19
|
|
20230710,132000,89515345,3020,3020,3020,3020,32
|
|
20230710,131900,89418705,3020,3020,3025,3020,70
|
|
20230710,131800,89207110,3020,3020,3020,3020,26
|
|
20230710,131700,89128590,3020,3020,3025,3020,33
|
|
20230710,131600,89028925,3020,3020,3020,3020,28
|
|
20230710,131500,88944365,3020,3020,3020,3020,27
|
|
20230710,131400,88862825,3020,3020,3020,3020,23
|
|
20230710,131300,88793365,3020,3020,3020,3020,36
|
|
20230710,131200,88684645,3020,3020,3020,3020,118
|
|
20230710,131100,88328285,3020,3025,3025,3020,276
|
|
20230710,131000,87493465,3025,3025,3025,3025,16
|
|
20230710,130900,87445065,3025,3020,3025,3020,825
|
|
20230710,130800,84949555,3025,3025,3025,3025,36
|
|
20230710,130700,84840655,3025,3020,3025,3020,42
|
|
20230710,130600,84713715,3020,3020,3020,3020,19
|
|
20230710,130500,84656335,3020,3020,3020,3020,56
|
|
20230710,130400,84487215,3020,3020,3025,3020,66
|
|
20230710,130300,84287710,3020,3020,3025,3020,20
|
|
20230710,130200,84227305,3020,3020,3025,3020,66
|
|
20230710,130100,84027800,3025,3020,3025,3020,23
|
|
20230710,130000,83958330,3020,3025,3025,3020,43
|
|
20230710,125900,83828270,3025,3020,3025,3020,33
|
|
20230710,125800,83728560,3020,3020,3020,3020,47
|
|
20230710,125700,83586620,3020,3020,3020,3020,26
|
|
20230710,125600,83508100,3025,3020,3025,3020,120
|
|
20230710,125500,83145200,3020,3020,3025,3020,80
|
|
20230710,125400,82903415,3020,3020,3020,3020,33
|
|
20230710,125300,82803755,3025,3025,3025,3020,17
|
|
20230710,125200,82752345,3025,3020,3025,3020,37
|
|
20230710,125100,82640595,3025,3020,3025,3020,24
|
|
20230710,125000,82568110,3020,3020,3020,3020,31
|
|
20230710,124900,82474490,3020,3020,3020,3020,459
|
|
20230710,124800,81088310,3020,3020,3020,3020,37
|
|
20230710,124700,80976570,3020,3020,3020,3020,24
|
|
20230710,124600,80904090,3020,3020,3020,3020,11
|
|
20230710,124500,80870870,3020,3020,3025,3020,35
|
|
20230710,124400,80765165,3020,3025,3025,3020,461
|
|
20230710,124300,79370675,3025,3025,3035,3025,43
|
|
20230710,124200,79240590,3025,3025,3025,3025,20
|
|
20230710,124100,79180090,3025,3025,3025,3025,38
|
|
20230710,124000,79065140,3025,3035,3035,3025,63
|
|
20230710,123900,78874120,3025,3025,3025,3025,34
|
|
20230710,123800,78771270,3025,3025,3025,3025,28
|
|
20230710,123700,78686570,3025,3025,3030,3025,30
|
|
20230710,123600,78595790,3025,3025,3025,3025,129
|
|
20230710,123500,78205565,3025,3025,3025,3025,38
|
|
20230710,123400,78090615,3025,3025,3025,3025,37
|
|
20230710,123300,77978690,3025,3025,3025,3025,23
|
|
20230710,123200,77909115,3030,3030,3030,3030,0
|
|
20230710,123100,77909115,3030,3025,3030,3025,38
|
|
20230710,123000,77794160,3025,3025,3025,3025,37
|
|
20230710,122900,77682235,3025,3025,3025,3025,3
|
|
20230710,122800,77673160,3030,3025,3030,3025,250
|
|
20230710,122700,76915735,3025,3025,3030,3025,22
|
|
20230710,122600,76849180,3025,3025,3030,3025,47
|
|
20230710,122500,76706985,3030,3025,3030,3025,50
|
|
20230710,122400,76555570,3025,3030,3030,3025,20
|
|
20230710,122300,76495065,3025,3025,3025,3025,23
|
|
20230710,122200,76425490,3025,3025,3025,3025,119
|
|
20230710,122100,76065515,3025,3025,3025,3020,18
|
|
20230710,122000,76011100,3020,3020,3025,3020,45
|
|
20230710,121900,75875150,3020,3025,3025,3020,22
|
|
20230710,121800,75808705,3025,3020,3025,3020,17
|
|
20230710,121700,75757315,3025,3025,3025,3025,16
|
|
20230710,121600,75708915,3020,3020,3025,3020,16
|
|
20230710,121500,75660590,3020,3025,3025,3020,93
|
|
20230710,121400,75379665,3020,3025,3030,3020,227
|
|
20230710,121300,74692335,3025,3025,3025,3025,34
|
|
20230710,121200,74589485,3025,3025,3025,3025,26
|
|
20230710,121100,74510835,3025,3025,3025,3025,26
|
|
20230710,121000,74432185,3025,3025,3025,3020,526
|
|
20230710,120900,72841050,3025,3025,3025,3025,36
|
|
20230710,120800,72732150,3025,3025,3025,3025,17
|
|
20230710,120700,72680725,3025,3025,3025,3025,33
|
|
20230710,120600,72580900,3025,3025,3025,3025,27
|
|
20230710,120500,72499225,3020,3040,3040,3020,20
|
|
20230710,120400,72438785,3020,3020,3020,3020,28
|
|
20230710,120300,72354225,3020,3020,3020,3020,28
|
|
20230710,120200,72269665,3020,3025,3025,3020,3032
|
|
20230710,120100,63112135,3025,3025,3025,3025,16
|
|
20230710,120000,63063735,3025,3030,3040,3025,37
|
|
20230710,115900,62951700,3030,3035,3040,3030,291
|
|
20230710,115800,62068530,3035,3025,3035,3025,1177
|
|
20230710,115700,58496475,3025,3025,3035,3025,72
|
|
20230710,115600,58278175,3025,3025,3025,3025,36
|
|
20230710,115500,58169275,3025,3025,3025,3025,25
|
|
20230710,115400,58093650,3025,3025,3025,3025,24
|
|
20230710,115300,58021050,3025,3025,3025,3025,45
|
|
20230710,115200,57884925,3025,3030,3030,3025,43
|
|
20230710,115100,57754845,3030,3035,3035,3030,47
|
|
20230710,115000,57612285,3035,3025,3035,3025,728
|
|
20230710,114900,55406055,3020,3020,3020,3020,32
|
|
20230710,114800,55309415,3020,3020,3030,3020,11
|
|
20230710,114700,55276185,3020,3020,3020,3020,21
|
|
20230710,114600,55212765,3020,3020,3020,3020,25
|
|
20230710,114500,55137265,3020,3020,3030,3020,75
|
|
20230710,114400,54910355,3020,3020,3020,3020,118
|
|
20230710,114300,54553995,3020,3020,3020,3020,34
|
|
20230710,114200,54451315,3020,3020,3020,3020,23
|
|
20230710,114100,54381855,3020,3020,3020,3020,61
|
|
20230710,114000,54197635,3020,3020,3020,3020,14
|
|
20230710,113900,54155355,3020,3020,3030,3020,24
|
|
20230710,113800,54082845,3020,3020,3020,3020,21
|
|
20230710,113700,54019425,3020,3020,3020,3020,18
|
|
20230710,113600,53965065,3020,3020,3020,3020,33
|
|
20230710,113500,53865405,3020,3020,3030,3020,24
|
|
20230710,113400,53792905,3020,3020,3020,3020,565
|
|
20230710,113300,52086605,3020,3020,3020,3020,17
|
|
20230710,113200,52035265,3020,3030,3030,3020,30
|
|
20230710,113100,51944635,3020,3020,3025,3020,26
|
|
20230710,113000,51866080,3020,3020,3020,3020,32
|
|
20230710,112900,51769440,3020,3020,3020,3020,28
|
|
20230710,112800,51684880,3020,3020,3020,3020,38
|
|
20230710,112700,51570120,3020,3020,3020,3020,17
|
|
20230710,112600,51518780,3020,3025,3025,3020,34
|
|
20230710,112500,51416090,3020,3020,3020,3020,14
|
|
20230710,112400,51373810,3020,3020,3020,3020,28
|
|
20230710,112300,51289250,3020,3020,3020,3020,33
|
|
20230710,112200,51189590,3020,3020,3020,3020,21
|
|
20230710,112100,51126170,3020,3020,3030,3020,104
|
|
20230710,112000,50811690,3020,3020,3020,3020,20
|
|
20230710,111900,50751290,3020,3020,3020,3020,54
|
|
20230710,111800,50588210,3020,3020,3020,3020,25
|
|
20230710,111700,50512710,3020,3025,3030,3020,186
|
|
20230710,111600,49949365,3025,3020,3025,3020,47
|
|
20230710,111500,49807310,3020,3025,3025,3020,5
|
|
20230710,111400,49792200,3025,3020,3025,3020,33
|
|
20230710,111300,49692515,3030,3020,3030,3020,97
|
|
20230710,111200,49399190,3020,3020,3020,3020,40
|
|
20230710,111100,49278390,3020,3020,3020,3020,21
|
|
20230710,111000,49214970,3020,3020,3020,3020,42
|
|
20230710,110900,49088130,3030,3030,3030,3020,54
|
|
20230710,110800,48924580,3020,3025,3030,3020,1100
|
|
20230710,110700,45596395,3020,3020,3025,3020,40
|
|
20230710,110600,45475530,3020,3020,3020,3020,29
|
|
20230710,110500,45387950,3020,3020,3020,3020,31
|
|
20230710,110400,45294330,3020,3020,3025,3020,32
|
|
20230710,110300,45197675,3020,3030,3030,3020,151
|
|
20230710,110200,44740175,3020,3015,3020,3015,88
|
|
20230710,110100,44474545,3015,3015,3015,3015,33
|
|
20230710,110000,44375050,3020,3015,3020,3015,270
|
|
20230710,105900,43560785,3020,3020,3020,3020,7
|
|
20230710,105800,43539645,3015,3015,3015,3015,37
|
|
20230710,105700,43428090,3015,3015,3020,3015,35
|
|
20230710,105600,43322495,3015,3015,3015,3015,112
|
|
20230710,105500,42984815,3015,3030,3030,3015,97
|
|
20230710,105400,42691760,3030,3015,3030,3015,75
|
|
20230710,105300,42464790,3020,3020,3020,3020,15
|
|
20230710,105200,42419490,3030,3015,3030,3015,18
|
|
20230710,105100,42365055,3030,3020,3030,3020,37
|
|
20230710,105000,42253305,3020,3015,3030,3015,65
|
|
20230710,104900,42056670,3015,3020,3020,3015,25
|
|
20230710,104800,41981285,3015,3015,3025,3015,43
|
|
20230710,104700,41851460,3025,3015,3025,3015,34
|
|
20230710,104600,41748840,3015,3015,3025,3015,26
|
|
20230710,104500,41670435,3015,3015,3015,3015,34
|
|
20230710,104400,41567925,3015,3015,3015,3015,72
|
|
20230710,104300,41350845,3015,3020,3020,3015,31
|
|
20230710,104200,41257375,3020,3020,3020,3020,24
|
|
20230710,104100,41184895,3015,3015,3015,3015,35
|
|
20230710,104000,41079370,3015,3020,3020,3015,49
|
|
20230710,103900,40931585,3020,3020,3020,3020,3
|
|
20230710,103800,40922525,3025,3015,3025,3015,349
|
|
20230710,103700,39867160,3015,3015,3015,3015,31
|
|
20230710,103600,39773695,3015,3015,3015,3015,28
|
|
20230710,103500,39689275,3020,3020,3020,3020,0
|
|
20230710,103400,39689275,3020,3020,3020,3020,632
|
|
20230710,103300,37780635,3020,3020,3025,3020,183
|
|
20230710,103200,37227970,3020,3020,3025,3020,73
|
|
20230710,103100,37007290,3020,3020,3020,3020,17
|
|
20230710,103000,36955950,3025,3025,3025,3025,1
|
|
20230710,102900,36952925,3020,3020,3020,3020,37
|
|
20230710,102800,36841185,3020,3020,3020,3020,21
|
|
20230710,102700,36777765,3015,3015,3020,3015,68
|
|
20230710,102600,36572740,3015,3015,3015,3015,47
|
|
20230710,102500,36431035,3020,3020,3020,3020,0
|
|
20230710,102400,36431035,3020,3015,3020,3015,26
|
|
20230710,102300,36352610,3015,3015,3015,3015,25
|
|
20230710,102200,36277235,3015,3020,3020,3015,40
|
|
20230710,102100,36156485,3020,3020,3020,3020,9
|
|
20230710,102000,36129305,3020,3020,3020,3020,17
|
|
20230710,101900,36077965,3020,3020,3020,3020,48
|
|
20230710,101800,35933005,3020,3020,3020,3020,15
|
|
20230710,101700,35887705,3020,3020,3020,3020,38
|
|
20230710,101600,35772945,3025,3025,3025,3025,48
|
|
20230710,101500,35627745,3025,3030,3030,3025,223
|
|
20230710,101400,34952105,3030,3015,3030,3015,1746
|
|
20230710,101300,29670280,3025,3025,3025,3025,812
|
|
20230710,101200,27213980,3025,3015,3025,3010,1880
|
|
20230710,101100,21545485,3020,3020,3020,3020,7
|
|
20230710,101000,21524345,3020,3020,3020,3020,255
|
|
20230710,100900,20754245,3025,3020,3025,3020,32
|
|
20230710,100800,20657595,3020,3025,3025,3020,12
|
|
20230710,100700,20621310,3025,3025,3025,3020,19
|
|
20230710,100600,20563915,3020,3020,3020,3020,21
|
|
20230710,100500,20500495,3020,3020,3025,3020,37
|
|
20230710,100400,20388710,3020,3020,3020,3020,19
|
|
20230710,100300,20331330,3020,3025,3025,3020,174
|
|
20230710,100200,19805015,3025,3025,3025,3025,117
|
|
20230710,100100,19451090,3025,3025,3025,3025,19
|
|
20230710,100000,19393615,3025,3025,3025,3025,40
|
|
20230710,095900,19272615,3025,3020,3025,3020,23
|
|
20230710,095800,19203130,3020,3025,3025,3020,24
|
|
20230710,095700,19130610,3025,3020,3025,3020,31
|
|
20230710,095600,19036930,3020,3020,3020,3020,22
|
|
20230710,095500,18970490,3020,3020,3020,3020,31
|
|
20230710,095400,18876870,3020,3020,3020,3020,8
|
|
20230710,095300,18852710,3020,3020,3030,3020,60
|
|
20230710,095200,18671410,3020,3020,3020,3020,14
|
|
20230710,095100,18629130,3020,3020,3035,3020,32
|
|
20230710,095000,18532475,3020,3020,3020,3020,23
|
|
20230710,094900,18463015,3020,3020,3020,3020,70
|
|
20230710,094800,18251615,3020,3020,3020,3020,153
|
|
20230710,094700,17789555,3020,3020,3020,3020,27
|
|
20230710,094600,17708015,3020,3020,3020,3020,44
|
|
20230710,094500,17575135,3025,3025,3025,3025,0
|
|
20230710,094400,17575135,3025,3035,3035,3025,146
|
|
20230710,094300,17132445,3035,3020,3035,3020,28
|
|
20230710,094200,17047825,3035,3020,3035,3020,147
|
|
20230710,094100,16603720,3025,3025,3025,3020,600
|
|
20230710,094000,14788870,3020,3020,3025,3020,49
|
|
20230710,093900,14640875,3020,3025,3025,3020,34
|
|
20230710,093800,14538150,3025,3020,3025,3020,101
|
|
20230710,093700,14232945,3025,3025,3025,3020,21
|
|
20230710,093600,14169475,3025,3020,3025,3020,26
|
|
20230710,093500,14090875,3025,3025,3025,3025,2
|
|
20230710,093400,14084825,3025,3025,3025,3020,45
|
|
20230710,093300,13948845,3025,3025,3025,3025,35
|
|
20230710,093200,13842970,3025,3025,3025,3025,9
|
|
20230710,093100,13815745,3025,3025,3025,3025,69
|
|
20230710,093000,13607020,3025,3025,3025,3025,12
|
|
20230710,092900,13570720,3025,3025,3025,3025,107
|
|
20230710,092800,13247045,3025,3025,3025,3025,6
|
|
20230710,092700,13228895,3025,3025,3025,3025,53
|
|
20230710,092600,13068570,3025,3025,3025,3025,6
|
|
20230710,092500,13050420,3020,3030,3030,3020,542
|
|
20230710,092400,11412095,3030,3030,3030,3030,19
|
|
20230710,092300,11354525,3030,3030,3030,3030,25
|
|
20230710,092200,11278775,3030,3030,3030,3030,2
|
|
20230710,092100,11272715,3030,3030,3030,3030,8
|
|
20230710,092000,11248475,3030,3025,3030,3025,75
|
|
20230710,091900,11021595,3025,3025,3025,3020,340
|
|
20230710,091800,9994770,3025,3030,3030,3025,6
|
|
20230710,091700,9976615,3030,3035,3035,3030,50
|
|
20230710,091600,9825080,3035,3035,3035,3035,2
|
|
20230710,091500,9819010,3035,3030,3035,3030,19
|
|
20230710,091400,9761435,3030,3025,3030,3025,122
|
|
20230710,091300,9392330,3025,3035,3035,3020,454
|
|
20230710,091200,8016700,3030,3030,3035,3030,371
|
|
20230710,091100,6892565,3025,3030,3030,3025,7
|
|
20230710,091000,6871385,3030,3020,3030,3020,286
|
|
20230710,090900,6007655,3020,3020,3020,3020,3
|
|
20230710,090800,5998595,3020,3020,3020,3015,140
|
|
20230710,090700,5576445,3020,3020,3020,3020,2
|
|
20230710,090600,5570405,3020,3020,3020,3020,22
|
|
20230710,090500,5503965,3015,3020,3020,3015,45
|
|
20230710,090400,5368165,3015,3020,3020,3015,16
|
|
20230710,090300,5319850,3020,3020,3020,3020,1
|
|
20230710,090200,5316830,3020,3020,3020,3020,1037
|
|
20230710,090100,2185090,3020,3020,3020,3020,0
|
|
20230710,090000,2185090,3020,3035,3035,3020,702
|