669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,200600,291037900,3515,3515,3515,3515,1774
|
|
20230810,200500,291037900,3515,3515,3515,3515,0
|
|
20230810,200400,291037900,3515,3515,3515,3515,0
|
|
20230810,200300,291037900,3515,3515,3515,3515,0
|
|
20230810,200200,291037900,3515,3515,3515,3515,0
|
|
20230810,200100,291037900,3515,3515,3515,3515,0
|
|
20230810,200000,291037900,3515,3515,3515,3515,0
|
|
20230810,195900,291037900,3515,3515,3515,3515,0
|
|
20230810,195800,291037900,3515,3515,3515,3515,0
|
|
20230810,195700,291037900,3515,3515,3515,3515,0
|
|
20230810,195600,291037900,3515,3515,3515,3515,0
|
|
20230810,195500,291037900,3515,3515,3515,3515,0
|
|
20230810,195400,291037900,3515,3515,3515,3515,0
|
|
20230810,195300,291037900,3515,3515,3515,3515,0
|
|
20230810,195200,291037900,3515,3515,3515,3515,0
|
|
20230810,195100,291037900,3515,3515,3515,3515,0
|
|
20230810,195000,291037900,3515,3515,3515,3515,0
|
|
20230810,194900,291037900,3515,3515,3515,3515,0
|
|
20230810,194800,291037900,3515,3515,3515,3515,0
|
|
20230810,194700,291037900,3515,3515,3515,3515,0
|
|
20230810,194600,291037900,3515,3515,3515,3515,0
|
|
20230810,194500,291037900,3515,3515,3515,3515,0
|
|
20230810,194400,291037900,3515,3515,3515,3515,0
|
|
20230810,194300,291037900,3515,3515,3515,3515,0
|
|
20230810,194200,291037900,3515,3515,3515,3515,0
|
|
20230810,194100,291037900,3515,3515,3515,3515,0
|
|
20230810,194000,291037900,3515,3515,3515,3515,0
|
|
20230810,193900,291037900,3515,3515,3515,3515,0
|
|
20230810,193800,291037900,3515,3515,3515,3515,0
|
|
20230810,193700,291037900,3515,3515,3515,3515,0
|
|
20230810,193600,291037900,3515,3515,3515,3515,1774
|
|
20230810,193500,291037900,3515,3515,3515,3515,0
|
|
20230810,193400,291037900,3515,3515,3515,3515,0
|
|
20230810,193300,291037900,3515,3515,3515,3515,0
|
|
20230810,193200,291037900,3515,3515,3515,3515,0
|
|
20230810,193100,291037900,3515,3515,3515,3515,0
|
|
20230810,193000,291037900,3515,3515,3515,3515,0
|
|
20230810,192900,291037900,3515,3515,3515,3515,0
|
|
20230810,192800,291037900,3515,3515,3515,3515,0
|
|
20230810,192700,291037900,3515,3515,3515,3515,0
|
|
20230810,192600,291037900,3515,3515,3515,3515,0
|
|
20230810,192500,291037900,3515,3515,3515,3515,0
|
|
20230810,192400,291037900,3515,3515,3515,3515,0
|
|
20230810,192300,291037900,3515,3515,3515,3515,0
|
|
20230810,192200,291037900,3515,3515,3515,3515,0
|
|
20230810,192100,291037900,3515,3515,3515,3515,0
|
|
20230810,192000,291037900,3515,3515,3515,3515,0
|
|
20230810,191900,291037900,3515,3515,3515,3515,0
|
|
20230810,191800,291037900,3515,3515,3515,3515,0
|
|
20230810,191700,291037900,3515,3515,3515,3515,0
|
|
20230810,191600,291037900,3515,3515,3515,3515,0
|
|
20230810,191500,291037900,3515,3515,3515,3515,0
|
|
20230810,191400,291037900,3515,3515,3515,3515,0
|
|
20230810,191300,291037900,3515,3515,3515,3515,0
|
|
20230810,191200,291037900,3515,3515,3515,3515,0
|
|
20230810,191100,291037900,3515,3515,3515,3515,0
|
|
20230810,191000,291037900,3515,3515,3515,3515,0
|
|
20230810,190900,291037900,3515,3515,3515,3515,0
|
|
20230810,190800,291037900,3515,3515,3515,3515,0
|
|
20230810,190700,291037900,3515,3515,3515,3515,0
|
|
20230810,190600,291037900,3515,3515,3515,3515,1774
|
|
20230810,190500,291037900,3515,3515,3515,3515,0
|
|
20230810,190400,291037900,3515,3515,3515,3515,0
|
|
20230810,190300,291037900,3515,3515,3515,3515,0
|
|
20230810,190200,291037900,3515,3515,3515,3515,0
|
|
20230810,190100,291037900,3515,3515,3515,3515,0
|
|
20230810,190000,291037900,3515,3515,3515,3515,0
|
|
20230810,185900,291037900,3515,3515,3515,3515,0
|
|
20230810,185800,291037900,3515,3515,3515,3515,0
|
|
20230810,185700,291037900,3515,3515,3515,3515,0
|
|
20230810,185600,291037900,3515,3515,3515,3515,0
|
|
20230810,185500,291037900,3515,3515,3515,3515,0
|
|
20230810,185400,291037900,3515,3515,3515,3515,0
|
|
20230810,185300,291037900,3515,3515,3515,3515,0
|
|
20230810,185200,291037900,3515,3515,3515,3515,0
|
|
20230810,185100,291037900,3515,3515,3515,3515,0
|
|
20230810,185000,291037900,3515,3515,3515,3515,0
|
|
20230810,184900,291037900,3515,3515,3515,3515,0
|
|
20230810,184800,291037900,3515,3515,3515,3515,0
|
|
20230810,184700,291037900,3515,3515,3515,3515,0
|
|
20230810,184600,291037900,3515,3515,3515,3515,0
|
|
20230810,184500,291037900,3515,3515,3515,3515,0
|
|
20230810,184400,291037900,3515,3515,3515,3515,0
|
|
20230810,184300,291037900,3515,3515,3515,3515,0
|
|
20230810,184200,291037900,3515,3515,3515,3515,0
|
|
20230810,184100,291037900,3515,3515,3515,3515,0
|
|
20230810,184000,291037900,3515,3515,3515,3515,0
|
|
20230810,183900,291037900,3515,3515,3515,3515,0
|
|
20230810,183800,291037900,3515,3515,3515,3515,0
|
|
20230810,183700,291037900,3515,3515,3515,3515,0
|
|
20230810,183600,291037900,3515,3515,3515,3515,1774
|
|
20230810,183500,291037900,3515,3515,3515,3515,0
|
|
20230810,183400,291037900,3515,3515,3515,3515,0
|
|
20230810,183300,291037900,3515,3515,3515,3515,0
|
|
20230810,183200,291037900,3515,3515,3515,3515,0
|
|
20230810,183100,291037900,3515,3515,3515,3515,0
|
|
20230810,183000,291037900,3515,3515,3515,3515,0
|
|
20230810,182900,291037900,3515,3515,3515,3515,0
|
|
20230810,182800,291037900,3515,3515,3515,3515,0
|
|
20230810,182700,291037900,3515,3515,3515,3515,0
|
|
20230810,182600,291037900,3515,3515,3515,3515,0
|
|
20230810,182500,291037900,3515,3515,3515,3515,0
|
|
20230810,182400,291037900,3515,3515,3515,3515,0
|
|
20230810,182300,291037900,3515,3515,3515,3515,0
|
|
20230810,182200,291037900,3515,3515,3515,3515,0
|
|
20230810,182100,291037900,3515,3515,3515,3515,0
|
|
20230810,182000,291037900,3515,3515,3515,3515,0
|
|
20230810,181900,291037900,3515,3515,3515,3515,0
|
|
20230810,181800,291037900,3515,3515,3515,3515,0
|
|
20230810,181700,291037900,3515,3515,3515,3515,0
|
|
20230810,181600,291037900,3515,3515,3515,3515,0
|
|
20230810,181500,291037900,3515,3515,3515,3515,0
|
|
20230810,181400,291037900,3515,3515,3515,3515,0
|
|
20230810,181300,291037900,3515,3515,3515,3515,0
|
|
20230810,181200,291037900,3515,3515,3515,3515,0
|
|
20230810,181100,291037900,3515,3515,3515,3515,0
|
|
20230810,181000,291037900,3515,3515,3515,3515,0
|
|
20230810,180900,291037900,3515,3515,3515,3515,0
|
|
20230810,180800,291037900,3515,3515,3515,3515,0
|
|
20230810,180700,291037900,3515,3515,3515,3515,0
|
|
20230810,180600,291037900,3515,3515,3515,3515,1774
|
|
20230810,180500,291037900,3515,3515,3515,3515,0
|
|
20230810,180400,291037900,3515,3515,3515,3515,0
|
|
20230810,180300,291037900,3515,3515,3515,3515,0
|
|
20230810,180200,291037900,3515,3515,3515,3515,0
|
|
20230810,180100,291037900,3515,3515,3515,3515,0
|
|
20230810,180000,291037900,3515,3515,3515,3515,0
|
|
20230810,175900,291037900,3515,3515,3515,3515,0
|
|
20230810,175800,291037900,3515,3515,3515,3515,0
|
|
20230810,175700,291037900,3515,3515,3515,3515,0
|
|
20230810,175600,291037900,3515,3515,3515,3515,0
|
|
20230810,175500,291037900,3515,3515,3515,3515,0
|
|
20230810,175400,291037900,3515,3515,3515,3515,0
|
|
20230810,175300,291037900,3515,3515,3515,3515,0
|
|
20230810,175200,291037900,3515,3515,3515,3515,0
|
|
20230810,175100,291037900,3515,3515,3515,3515,0
|
|
20230810,175000,291037900,3515,3515,3515,3515,0
|
|
20230810,174900,291037900,3515,3515,3515,3515,0
|
|
20230810,174800,291037900,3515,3515,3515,3515,0
|
|
20230810,174700,291037900,3515,3515,3515,3515,0
|
|
20230810,174600,291037900,3515,3515,3515,3515,0
|
|
20230810,174500,291037900,3515,3515,3515,3515,0
|
|
20230810,174400,291037900,3515,3515,3515,3515,0
|
|
20230810,174300,291037900,3515,3515,3515,3515,0
|
|
20230810,174200,291037900,3515,3515,3515,3515,0
|
|
20230810,174100,291037900,3515,3515,3515,3515,0
|
|
20230810,174000,291037900,3515,3515,3515,3515,0
|
|
20230810,173900,291037900,3515,3515,3515,3515,0
|
|
20230810,173800,291037900,3515,3515,3515,3515,0
|
|
20230810,173700,291037900,3515,3515,3515,3515,0
|
|
20230810,173600,291037900,3515,3515,3515,3515,1774
|
|
20230810,173500,291037900,3515,3515,3515,3515,0
|
|
20230810,173400,291037900,3515,3515,3515,3515,0
|
|
20230810,173300,291037900,3515,3515,3515,3515,0
|
|
20230810,173200,291037900,3515,3515,3515,3515,0
|
|
20230810,173100,291037900,3515,3515,3515,3515,0
|
|
20230810,173000,291037900,3515,3515,3515,3515,0
|
|
20230810,172900,291037900,3515,3515,3515,3515,0
|
|
20230810,172800,291037900,3515,3515,3515,3515,0
|
|
20230810,172700,291037900,3515,3515,3515,3515,0
|
|
20230810,172600,291037900,3515,3515,3515,3515,0
|
|
20230810,172500,291037900,3515,3515,3515,3515,0
|
|
20230810,172400,291037900,3515,3515,3515,3515,0
|
|
20230810,172300,291037900,3515,3515,3515,3515,0
|
|
20230810,172200,291037900,3515,3515,3515,3515,0
|
|
20230810,172100,291037900,3515,3515,3515,3515,0
|
|
20230810,172000,291037900,3515,3515,3515,3515,0
|
|
20230810,171900,291037900,3515,3515,3515,3515,0
|
|
20230810,171800,291037900,3515,3515,3515,3515,0
|
|
20230810,171700,291037900,3515,3515,3515,3515,0
|
|
20230810,171600,291037900,3515,3515,3515,3515,0
|
|
20230810,171500,291037900,3515,3515,3515,3515,0
|
|
20230810,171400,291037900,3515,3515,3515,3515,0
|
|
20230810,171300,291037900,3515,3515,3515,3515,0
|
|
20230810,171200,291037900,3515,3515,3515,3515,0
|
|
20230810,171100,291037900,3515,3515,3515,3515,0
|
|
20230810,171000,291037900,3515,3515,3515,3515,0
|
|
20230810,170900,291037900,3515,3515,3515,3515,0
|
|
20230810,170800,291037900,3515,3515,3515,3515,0
|
|
20230810,170700,291037900,3515,3515,3515,3515,0
|
|
20230810,170600,291037900,3515,3515,3515,3515,1774
|
|
20230810,170500,291037900,3515,3515,3515,3515,0
|
|
20230810,170400,291037900,3515,3515,3515,3515,0
|
|
20230810,170300,291037900,3515,3515,3515,3515,0
|
|
20230810,170200,291037900,3515,3515,3515,3515,0
|
|
20230810,170100,291037900,3515,3515,3515,3515,0
|
|
20230810,170000,291037900,3515,3515,3515,3515,0
|
|
20230810,165900,291037900,3515,3515,3515,3515,0
|
|
20230810,165800,291037900,3515,3515,3515,3515,0
|
|
20230810,165700,291037900,3515,3515,3515,3515,0
|
|
20230810,165600,291037900,3515,3515,3515,3515,0
|
|
20230810,165500,291037900,3515,3515,3515,3515,0
|
|
20230810,165400,291037900,3515,3515,3515,3515,0
|
|
20230810,165300,291037900,3515,3515,3515,3515,0
|
|
20230810,165200,291037900,3515,3515,3515,3515,0
|
|
20230810,165100,291037900,3515,3515,3515,3515,0
|
|
20230810,165000,291037900,3515,3515,3515,3515,0
|
|
20230810,164900,291037900,3515,3515,3515,3515,0
|
|
20230810,164800,291037900,3515,3515,3515,3515,0
|
|
20230810,164700,291037900,3515,3515,3515,3515,0
|
|
20230810,164600,291037900,3515,3515,3515,3515,0
|
|
20230810,164500,291037900,3515,3515,3515,3515,0
|
|
20230810,164400,291037900,3515,3515,3515,3515,0
|
|
20230810,164300,291037900,3515,3515,3515,3515,0
|
|
20230810,164200,291037900,3515,3515,3515,3515,0
|
|
20230810,164100,291037900,3515,3515,3515,3515,0
|
|
20230810,164000,291037900,3515,3515,3515,3515,0
|
|
20230810,163900,291037900,3515,3515,3515,3515,0
|
|
20230810,163800,291037900,3515,3515,3515,3515,0
|
|
20230810,163700,291037900,3515,3515,3515,3515,0
|
|
20230810,163600,291037900,3515,3515,3515,3515,1774
|
|
20230810,163500,291037900,3515,3515,3515,3515,0
|
|
20230810,163400,291037900,3515,3515,3515,3515,0
|
|
20230810,163300,291037900,3515,3515,3515,3515,0
|
|
20230810,163200,291037900,3515,3515,3515,3515,0
|
|
20230810,163100,291037900,3515,3515,3515,3515,0
|
|
20230810,163000,291037900,3515,3515,3515,3515,0
|
|
20230810,162900,291037900,3515,3515,3515,3515,0
|
|
20230810,162800,291037900,3515,3515,3515,3515,0
|
|
20230810,162700,291037900,3515,3515,3515,3515,0
|
|
20230810,162600,291037900,3515,3515,3515,3515,0
|
|
20230810,162500,291037900,3515,3515,3515,3515,0
|
|
20230810,162400,291037900,3515,3515,3515,3515,0
|
|
20230810,162300,291037900,3515,3515,3515,3515,0
|
|
20230810,162200,291037900,3515,3515,3515,3515,0
|
|
20230810,162100,291037900,3515,3515,3515,3515,0
|
|
20230810,162000,291037900,3515,3515,3515,3515,0
|
|
20230810,161900,291037900,3515,3515,3515,3515,0
|
|
20230810,161800,291037900,3515,3515,3515,3515,0
|
|
20230810,161700,291037900,3515,3515,3515,3515,0
|
|
20230810,161600,291037900,3515,3515,3515,3515,0
|
|
20230810,161500,291037900,3515,3515,3515,3515,0
|
|
20230810,161400,291037900,3515,3515,3515,3515,0
|
|
20230810,161300,291037900,3515,3515,3515,3515,0
|
|
20230810,161200,291037900,3515,3515,3515,3515,0
|
|
20230810,161100,291037900,3515,3515,3515,3515,0
|
|
20230810,161000,291037900,3515,3515,3515,3515,0
|
|
20230810,160900,291037900,3515,3515,3515,3515,0
|
|
20230810,160800,291037900,3515,3515,3515,3515,0
|
|
20230810,160700,291037900,3515,3515,3515,3515,0
|
|
20230810,160600,291037900,3515,3515,3515,3515,1774
|
|
20230810,160500,291037900,3515,3515,3515,3515,0
|
|
20230810,160400,291037900,3515,3515,3515,3515,0
|
|
20230810,160300,291037900,3515,3515,3515,3515,0
|
|
20230810,160200,291037900,3515,3515,3515,3515,0
|
|
20230810,160100,291037900,3515,3515,3515,3515,0
|
|
20230810,160000,291037900,3515,3515,3515,3515,0
|
|
20230810,155900,291037900,3515,3515,3515,3515,0
|
|
20230810,155800,291037900,3515,3515,3515,3515,0
|
|
20230810,155700,291037900,3515,3515,3515,3515,0
|
|
20230810,155600,291037900,3515,3515,3515,3515,0
|
|
20230810,155500,291037900,3515,3515,3515,3515,0
|
|
20230810,155400,291037900,3515,3515,3515,3515,0
|
|
20230810,155300,291037900,3515,3515,3515,3515,0
|
|
20230810,155200,291037900,3515,3515,3515,3515,0
|
|
20230810,155100,291037900,3515,3515,3515,3515,0
|
|
20230810,155000,291037900,3515,3515,3515,3515,0
|
|
20230810,154900,291037900,3515,3515,3515,3515,0
|
|
20230810,154800,291037900,3515,3515,3515,3515,0
|
|
20230810,154700,291037900,3515,3515,3515,3515,0
|
|
20230810,154600,291037900,3515,3515,3515,3515,0
|
|
20230810,154500,291037900,3515,3515,3515,3515,0
|
|
20230810,154400,291037900,3515,3515,3515,3515,0
|
|
20230810,154300,291037900,3515,3515,3515,3515,0
|
|
20230810,154200,291037900,3515,3515,3515,3515,0
|
|
20230810,154100,291037900,3515,3515,3515,3515,0
|
|
20230810,154000,291037900,3515,3515,3515,3515,0
|
|
20230810,153900,291037900,3515,3515,3515,3515,0
|
|
20230810,153800,291037900,3515,3515,3515,3515,0
|
|
20230810,153700,291037900,3515,3515,3515,3515,0
|
|
20230810,153600,291037900,3515,3515,3515,3515,1774
|
|
20230810,153500,291037900,3515,3515,3515,3515,0
|
|
20230810,153400,291037900,3515,3515,3515,3515,0
|
|
20230810,153300,291037900,3515,3515,3515,3515,0
|
|
20230810,153200,291037900,3515,3515,3515,3515,0
|
|
20230810,153100,291037900,3515,3515,3515,3515,0
|
|
20230810,153000,291037900,3515,3515,3515,3515,1774
|
|
20230810,152900,284802290,3535,3535,3535,3535,0
|
|
20230810,152800,284802290,3535,3535,3535,3535,0
|
|
20230810,152700,284802290,3535,3535,3535,3535,0
|
|
20230810,152600,284802290,3535,3535,3535,3535,0
|
|
20230810,152500,284802290,3535,3535,3535,3535,0
|
|
20230810,152400,284802290,3535,3535,3535,3535,0
|
|
20230810,152300,284802290,3535,3535,3535,3535,0
|
|
20230810,152200,284802290,3535,3535,3535,3535,0
|
|
20230810,152100,284802290,3535,3535,3535,3535,0
|
|
20230810,152000,284802290,3535,3535,3535,3535,0
|
|
20230810,151900,284802290,3535,3515,3535,3515,9
|
|
20230810,151800,284770635,3535,3535,3535,3535,28
|
|
20230810,151700,284671655,3540,3540,3540,3540,529
|
|
20230810,151600,282798995,3515,3515,3515,3515,10
|
|
20230810,151500,282763845,3545,3540,3545,3540,1350
|
|
20230810,151400,277980745,3545,3545,3545,3545,1
|
|
20230810,151300,277977200,3500,3545,3545,3500,15036
|
|
20230810,151200,225321820,3545,3545,3545,3545,0
|
|
20230810,151100,225321820,3545,3540,3545,3540,4
|
|
20230810,151000,225307655,3540,3525,3540,3525,25
|
|
20230810,150900,225219515,3545,3545,3545,3525,436
|
|
20230810,150800,223682575,3525,3545,3545,3525,238
|
|
20230810,150700,222839025,3550,3550,3550,3550,0
|
|
20230810,150600,222839025,3550,3550,3550,3550,0
|
|
20230810,150500,222839025,3550,3550,3550,3550,0
|
|
20230810,150400,222839025,3550,3550,3550,3550,0
|
|
20230810,150300,222839025,3550,3535,3550,3520,2091
|
|
20230810,150200,215463995,3555,3555,3555,3555,3
|
|
20230810,150100,215453330,3555,3555,3555,3555,3
|
|
20230810,150000,215442665,3555,3555,3555,3555,63
|
|
20230810,145900,215218700,3565,3565,3565,3565,0
|
|
20230810,145800,215218700,3565,3565,3565,3565,0
|
|
20230810,145700,215218700,3565,3565,3565,3565,0
|
|
20230810,145600,215218700,3565,3565,3565,3565,0
|
|
20230810,145500,215218700,3565,3565,3565,3565,1
|
|
20230810,145400,215215135,3560,3560,3560,3560,5
|
|
20230810,145300,215197335,3535,3545,3565,3535,1276
|
|
20230810,145200,210677870,3565,3565,3565,3565,0
|
|
20230810,145100,210677870,3565,3565,3565,3565,1
|
|
20230810,145000,210674305,3545,3545,3545,3545,56
|
|
20230810,144900,210475785,3545,3545,3545,3545,0
|
|
20230810,144800,210475785,3545,3565,3565,3545,9
|
|
20230810,144700,210443860,3555,3555,3555,3555,185
|
|
20230810,144600,209786185,3570,3565,3570,3565,2
|
|
20230810,144500,209779050,3555,3555,3555,3555,56
|
|
20230810,144400,209579970,3570,3565,3570,3565,23
|
|
20230810,144300,209497925,3555,3555,3555,3555,8
|
|
20230810,144200,209469485,3565,3565,3565,3565,1
|
|
20230810,144100,209465920,3560,3560,3560,3560,21
|
|
20230810,144000,209391160,3575,3545,3575,3545,371
|
|
20230810,143900,208074925,3545,3545,3545,3545,203
|
|
20230810,143800,207355290,3575,3570,3575,3570,20
|
|
20230810,143700,207283850,3575,3560,3575,3550,560
|
|
20230810,143600,205292935,3575,3575,3575,3575,0
|
|
20230810,143500,205292935,3575,3570,3575,3560,67
|
|
20230810,143400,205054245,3560,3560,3560,3560,0
|
|
20230810,143300,205054245,3560,3560,3560,3560,8
|
|
20230810,143200,205025765,3575,3575,3575,3575,2
|
|
20230810,143100,205018615,3580,3575,3580,3575,19
|
|
20230810,143000,204950655,3575,3560,3575,3560,17
|
|
20230810,142900,204890120,3585,3555,3585,3555,100
|
|
20230810,142800,204534380,3540,3540,3540,3540,8
|
|
20230810,142700,204506060,3555,3540,3555,3540,331
|
|
20230810,142600,203333855,3555,3550,3555,3545,688
|
|
20230810,142500,200890025,3550,3550,3550,3550,56
|
|
20230810,142400,200691225,3555,3555,3555,3555,0
|
|
20230810,142300,200691225,3555,3545,3555,3545,9
|
|
20230810,142200,200659310,3555,3555,3555,3555,0
|
|
20230810,142100,200659310,3555,3555,3555,3555,0
|
|
20230810,142000,200659310,3555,3555,3555,3545,64
|
|
20230810,141900,200432360,3555,3550,3555,3550,511
|
|
20230810,141800,198617085,3550,3555,3555,3550,181
|
|
20230810,141700,197974345,3555,3555,3555,3555,59
|
|
20230810,141600,197764600,3555,3555,3590,3555,565
|
|
20230810,141500,195746215,3555,3545,3555,3545,408
|
|
20230810,141400,194295855,3555,3555,3555,3555,1
|
|
20230810,141300,194292300,3545,3555,3555,3545,9
|
|
20230810,141200,194260385,3545,3555,3580,3545,879
|
|
20230810,141100,191137965,3555,3555,3555,3555,0
|
|
20230810,141000,191137965,3555,3545,3555,3545,57
|
|
20230810,140900,190935890,3555,3555,3585,3555,543
|
|
20230810,140800,189005315,3545,3555,3555,3545,13
|
|
20230810,140700,188959180,3555,3550,3555,3550,519
|
|
20230810,140600,187116635,3595,3600,3600,3545,2191
|
|
20230810,140500,179335710,3540,3555,3595,3540,5261
|
|
20230810,140400,160494340,3560,3560,3560,3560,0
|
|
20230810,140300,160494340,3560,3560,3560,3560,0
|
|
20230810,140200,160494340,3560,3560,3560,3560,0
|
|
20230810,140100,160494340,3560,3540,3560,3540,104
|
|
20230810,140000,160126115,3560,3560,3560,3560,2
|
|
20230810,135900,160118995,3565,3565,3565,3565,1
|
|
20230810,135800,160115430,3565,3565,3565,3565,0
|
|
20230810,135700,160115430,3565,3540,3565,3540,38
|
|
20230810,135600,159980725,3560,3540,3560,3540,410
|
|
20230810,135500,158524155,3530,3545,3555,3530,522
|
|
20230810,135400,156672530,3545,3540,3545,3530,818
|
|
20230810,135300,153775995,3540,3520,3540,3520,3156
|
|
20230810,135200,142621660,3530,3525,3530,3525,155
|
|
20230810,135100,142075280,3525,3525,3525,3525,200
|
|
20230810,135000,141370280,3525,3510,3525,3510,57
|
|
20230810,134900,141170195,3525,3525,3525,3525,2
|
|
20230810,134800,141163145,3510,3525,3525,3510,9
|
|
20230810,134700,141131540,3525,3525,3525,3525,0
|
|
20230810,134600,141131540,3525,3525,3525,3525,1
|
|
20230810,134500,141128015,3510,3510,3510,3510,48
|
|
20230810,134400,140959535,3525,3520,3525,3520,32
|
|
20230810,134300,140846840,3500,3510,3525,3500,523
|
|
20230810,134200,139010865,3500,3510,3510,3500,201
|
|
20230810,134100,138307355,3500,3510,3510,3500,1358
|
|
20230810,134000,133549515,3510,3500,3510,3500,57
|
|
20230810,133900,133350005,3510,3510,3510,3510,1
|
|
20230810,133800,133346495,3505,3510,3510,3505,6
|
|
20230810,133700,133325460,3510,3510,3510,3510,0
|
|
20230810,133600,133325460,3510,3510,3510,3510,0
|
|
20230810,133500,133325460,3510,3500,3510,3500,57
|
|
20230810,133400,133125950,3510,3510,3510,3510,1
|
|
20230810,133300,133122440,3500,3500,3500,3500,8
|
|
20230810,133200,133094440,3510,3510,3510,3510,1
|
|
20230810,133100,133090930,3510,3520,3520,3510,621
|
|
20230810,133000,130911010,3525,3525,3525,3525,0
|
|
20230810,132900,130911010,3525,3525,3525,3525,1
|
|
20230810,132800,130907485,3500,3505,3505,3500,5848
|
|
20230810,132700,110431400,3530,3530,3530,3530,0
|
|
20230810,132600,110431400,3530,3530,3530,3530,43
|
|
20230810,132500,110279610,3530,3530,3530,3530,0
|
|
20230810,132400,110279610,3530,3530,3530,3530,0
|
|
20230810,132300,110279610,3530,3530,3530,3530,0
|
|
20230810,132200,110279610,3530,3530,3530,3530,0
|
|
20230810,132100,110279610,3530,3530,3530,3530,11
|
|
20230810,132000,110240780,3530,3510,3530,3510,20
|
|
20230810,131900,110170560,3530,3530,3530,3530,1
|
|
20230810,131800,110167030,3510,3510,3510,3510,21
|
|
20230810,131700,110093320,3530,3530,3530,3530,27
|
|
20230810,131600,109998010,3530,3530,3530,3530,0
|
|
20230810,131500,109998010,3530,3530,3530,3530,0
|
|
20230810,131400,109998010,3530,3530,3530,3530,0
|
|
20230810,131300,109998010,3530,3530,3530,3530,0
|
|
20230810,131200,109998010,3530,3530,3530,3530,0
|
|
20230810,131100,109998010,3530,3530,3530,3530,3
|
|
20230810,131000,109987420,3530,3530,3530,3530,0
|
|
20230810,130900,109987420,3530,3530,3530,3530,0
|
|
20230810,130800,109987420,3530,3530,3530,3530,0
|
|
20230810,130700,109987420,3530,3530,3530,3530,1
|
|
20230810,130600,109983890,3505,3505,3505,3505,0
|
|
20230810,130500,109983890,3505,3515,3515,3505,373
|
|
20230810,130400,108674995,3530,3530,3530,3530,1
|
|
20230810,130300,108671465,3515,3515,3515,3515,8
|
|
20230810,130200,108643345,3530,3530,3530,3530,0
|
|
20230810,130100,108643345,3530,3530,3530,3530,1
|
|
20230810,130000,108639815,3515,3515,3515,3515,56
|
|
20230810,125900,108442975,3530,3530,3530,3530,0
|
|
20230810,125800,108442975,3530,3515,3530,3515,9
|
|
20230810,125700,108411325,3530,3530,3530,3530,0
|
|
20230810,125600,108411325,3530,3530,3530,3530,1
|
|
20230810,125500,108407795,3530,3530,3530,3530,1
|
|
20230810,125400,108404265,3515,3515,3515,3515,0
|
|
20230810,125300,108404265,3515,3515,3515,3515,8
|
|
20230810,125200,108376145,3530,3530,3530,3530,10
|
|
20230810,125100,108340845,3530,3530,3530,3530,1
|
|
20230810,125000,108337315,3515,3515,3515,3515,56
|
|
20230810,124900,108140475,3515,3515,3515,3515,2
|
|
20230810,124800,108133445,3515,3515,3515,3515,8
|
|
20230810,124700,108105325,3535,3535,3535,3535,0
|
|
20230810,124600,108105325,3535,3535,3535,3535,0
|
|
20230810,124500,108105325,3535,3525,3535,3525,44
|
|
20230810,124400,107950215,3535,3535,3535,3535,1
|
|
20230810,124300,107946680,3515,3515,3515,3515,8
|
|
20230810,124200,107918560,3535,3535,3535,3535,0
|
|
20230810,124100,107918560,3535,3535,3535,3535,1
|
|
20230810,124000,107915025,3515,3535,3535,3515,57
|
|
20230810,123900,107714650,3515,3515,3515,3515,0
|
|
20230810,123800,107714650,3515,3515,3515,3515,145
|
|
20230810,123700,107204975,3535,3535,3535,3535,0
|
|
20230810,123600,107204975,3535,3535,3535,3535,1
|
|
20230810,123500,107201440,3515,3520,3535,3515,29
|
|
20230810,123400,107099415,3535,3535,3535,3535,1
|
|
20230810,123300,107095880,3520,3535,3535,3520,14
|
|
20230810,123200,107046510,3535,3535,3535,3535,15
|
|
20230810,123100,106993485,3515,3515,3515,3515,0
|
|
20230810,123000,106993485,3515,3515,3515,3515,56
|
|
20230810,122900,106796645,3535,3535,3535,3535,0
|
|
20230810,122800,106796645,3535,3535,3535,3515,50
|
|
20230810,122700,106620055,3535,3535,3535,3535,0
|
|
20230810,122600,106620055,3535,3535,3535,3535,1
|
|
20230810,122500,106616520,3515,3515,3515,3515,56
|
|
20230810,122400,106419680,3535,3535,3535,3535,1
|
|
20230810,122300,106416145,3515,3515,3515,3515,8
|
|
20230810,122200,106388025,3535,3535,3535,3535,0
|
|
20230810,122100,106388025,3535,3535,3535,3535,0
|
|
20230810,122000,106388025,3535,3535,3535,3515,58
|
|
20230810,121900,106184115,3535,3535,3535,3535,9
|
|
20230810,121800,106152300,3515,3515,3515,3515,8
|
|
20230810,121700,106124180,3535,3535,3535,3535,1
|
|
20230810,121600,106120645,3515,3515,3515,3515,0
|
|
20230810,121500,106120645,3515,3535,3535,3515,57
|
|
20230810,121400,105920270,3515,3515,3515,3515,0
|
|
20230810,121300,105920270,3515,3515,3515,3515,8
|
|
20230810,121200,105892150,3535,3535,3535,3535,8
|
|
20230810,121100,105863870,3535,3535,3535,3535,0
|
|
20230810,121000,105863870,3535,3515,3535,3515,57
|
|
20230810,120900,105663495,3535,3535,3535,3535,0
|
|
20230810,120800,105663495,3535,3515,3535,3515,9
|
|
20230810,120700,105631840,3535,3535,3535,3535,1
|
|
20230810,120600,105628305,3515,3515,3515,3515,0
|
|
20230810,120500,105628305,3515,3515,3515,3515,56
|
|
20230810,120400,105431465,3515,3515,3515,3515,0
|
|
20230810,120300,105431465,3515,3535,3535,3515,36
|
|
20230810,120200,105304365,3535,3535,3535,3535,100
|
|
20230810,120100,104950865,3535,3535,3535,3535,139
|
|
20230810,120000,104459500,3540,3540,3540,3540,0
|
|
20230810,115900,104459500,3540,3540,3540,3540,0
|
|
20230810,115800,104459500,3540,3540,3540,3540,0
|
|
20230810,115700,104459500,3540,3540,3540,3540,0
|
|
20230810,115600,104459500,3540,3540,3540,3540,0
|
|
20230810,115500,104459500,3540,3540,3540,3540,0
|
|
20230810,115400,104459500,3540,3540,3540,3540,0
|
|
20230810,115300,104459500,3540,3520,3540,3520,9
|
|
20230810,115200,104427800,3540,3540,3540,3540,0
|
|
20230810,115100,104427800,3540,3540,3540,3540,1
|
|
20230810,115000,104424260,3520,3520,3520,3520,8
|
|
20230810,114900,104396100,3540,3540,3540,3540,0
|
|
20230810,114800,104396100,3540,3540,3540,3540,0
|
|
20230810,114700,104396100,3540,3540,3540,3540,0
|
|
20230810,114600,104396100,3540,3540,3540,3540,0
|
|
20230810,114500,104396100,3540,3540,3540,3540,0
|
|
20230810,114400,104396100,3540,3540,3540,3540,0
|
|
20230810,114300,104396100,3540,3540,3540,3540,0
|
|
20230810,114200,104396100,3540,3540,3540,3540,0
|
|
20230810,114100,104396100,3540,3540,3540,3540,1
|
|
20230810,114000,104392560,3520,3540,3540,3520,11
|
|
20230810,113900,104353820,3520,3520,3520,3520,0
|
|
20230810,113800,104353820,3520,3540,3540,3520,4
|
|
20230810,113700,104339680,3540,3540,3540,3540,8
|
|
20230810,113600,104311360,3540,3540,3540,3540,11
|
|
20230810,113500,104272420,3535,3535,3535,3535,300
|
|
20230810,113400,103211920,3540,3540,3540,3540,0
|
|
20230810,113300,103211920,3540,3540,3540,3540,0
|
|
20230810,113200,103211920,3540,3540,3540,3540,0
|
|
20230810,113100,103211920,3540,3540,3540,3540,1
|
|
20230810,113000,103208380,3515,3515,3515,3515,56
|
|
20230810,112900,103011540,3540,3540,3540,3540,8
|
|
20230810,112800,102983220,3520,3525,3540,3520,247
|
|
20230810,112700,102112305,3525,3525,3525,3525,0
|
|
20230810,112600,102112305,3525,3525,3525,3525,0
|
|
20230810,112500,102112305,3525,3515,3525,3515,57
|
|
20230810,112400,101911940,3520,3520,3520,3520,0
|
|
20230810,112300,101911940,3520,3520,3520,3520,1
|
|
20230810,112200,101908420,3525,3525,3525,3525,0
|
|
20230810,112100,101908420,3525,3525,3525,3525,0
|
|
20230810,112000,101908420,3525,3510,3525,3510,6
|
|
20230810,111900,101887345,3510,3510,3510,3510,0
|
|
20230810,111800,101887345,3510,3520,3525,3510,162
|
|
20230810,111700,101318630,3520,3520,3520,3520,0
|
|
20230810,111600,101318630,3520,3520,3520,3520,0
|
|
20230810,111500,101318630,3520,3520,3520,3520,167
|
|
20230810,111400,100730790,3520,3520,3520,3520,0
|
|
20230810,111300,100730790,3520,3505,3520,3505,66
|
|
20230810,111200,100498590,3520,3520,3520,3520,0
|
|
20230810,111100,100498590,3520,3520,3520,3520,0
|
|
20230810,111000,100498590,3520,3520,3520,3510,330
|
|
20230810,110900,99337540,3520,3520,3520,3520,165
|
|
20230810,110800,98756740,3510,3510,3510,3510,8
|
|
20230810,110700,98728660,3520,3520,3520,3520,0
|
|
20230810,110600,98728660,3520,3520,3520,3520,0
|
|
20230810,110500,98728660,3520,3510,3520,3510,97
|
|
20230810,110400,98387780,3520,3520,3520,3520,0
|
|
20230810,110300,98387780,3520,3510,3520,3510,9
|
|
20230810,110200,98356180,3520,3520,3520,3520,0
|
|
20230810,110100,98356180,3520,3520,3520,3520,0
|
|
20230810,110000,98356180,3520,3520,3520,3505,59
|
|
20230810,105900,98149340,3505,3505,3505,3505,0
|
|
20230810,105800,98149340,3505,3505,3505,3505,8
|
|
20230810,105700,98121300,3520,3520,3520,3520,1
|
|
20230810,105600,98117780,3520,3520,3520,3520,5
|
|
20230810,105500,98100180,3520,3505,3520,3505,58
|
|
20230810,105400,97896875,3520,3520,3520,3520,1
|
|
20230810,105300,97893355,3505,3505,3505,3505,8
|
|
20230810,105200,97865315,3520,3520,3520,3520,0
|
|
20230810,105100,97865315,3520,3520,3520,3520,0
|
|
20230810,105000,97865315,3520,3520,3520,3500,238
|
|
20230810,104900,97028675,3520,3520,3520,3520,0
|
|
20230810,104800,97028675,3520,3500,3520,3500,9
|
|
20230810,104700,96997155,3520,3520,3520,3520,1
|
|
20230810,104600,96993635,3520,3520,3520,3520,1
|
|
20230810,104500,96990115,3515,3505,3515,3505,280
|
|
20230810,104400,96006375,3515,3515,3515,3515,1
|
|
20230810,104300,96002860,3505,3505,3505,3505,8
|
|
20230810,104200,95974820,3515,3515,3515,3515,0
|
|
20230810,104100,95974820,3515,3515,3515,3515,0
|
|
20230810,104000,95974820,3515,3505,3515,3505,66
|
|
20230810,103900,95743390,3515,3515,3515,3515,1
|
|
20230810,103800,95739875,3505,3505,3505,3505,8
|
|
20230810,103700,95711835,3515,3515,3515,3515,5
|
|
20230810,103600,95694260,3520,3520,3520,3520,0
|
|
20230810,103500,95694260,3520,3520,3520,3500,557
|
|
20230810,103400,93734740,3520,3520,3520,3520,1
|
|
20230810,103300,93731220,3500,3520,3520,3500,11
|
|
20230810,103200,93692660,3520,3520,3520,3520,0
|
|
20230810,103100,93692660,3520,3520,3520,3520,2
|
|
20230810,103000,93685620,3520,3520,3520,3500,61
|
|
20230810,102900,93472020,3505,3520,3520,3505,154
|
|
20230810,102800,92932235,3500,3500,3500,3500,8
|
|
20230810,102700,92904235,3520,3520,3520,3520,0
|
|
20230810,102600,92904235,3520,3520,3520,3500,522
|
|
20230810,102500,91072475,3535,3535,3535,3535,0
|
|
20230810,102400,91072475,3535,3535,3535,3535,0
|
|
20230810,102300,91072475,3535,3510,3535,3500,6171
|
|
20230810,102200,69457655,3540,3540,3540,3540,0
|
|
20230810,102100,69457655,3540,3540,3540,3540,0
|
|
20230810,102000,69457655,3540,3540,3540,3540,5
|
|
20230810,101900,69439955,3540,3540,3540,3540,0
|
|
20230810,101800,69439955,3540,3540,3540,3540,0
|
|
20230810,101700,69439955,3540,3520,3540,3520,7
|
|
20230810,101600,69415295,3520,3520,3520,3505,2154
|
|
20230810,101500,61847410,3545,3545,3545,3545,0
|
|
20230810,101400,61847410,3545,3545,3545,3545,413
|
|
20230810,101300,60383325,3545,3540,3545,3540,25
|
|
20230810,101200,60294775,3545,3545,3545,3545,0
|
|
20230810,101100,60294775,3545,3540,3545,3540,17
|
|
20230810,101000,60234560,3515,3520,3520,3515,100
|
|
20230810,100900,59883010,3545,3545,3545,3545,0
|
|
20230810,100800,59883010,3545,3545,3545,3545,10
|
|
20230810,100700,59847560,3545,3525,3545,3520,4173
|
|
20230810,100600,45149295,3545,3545,3545,3545,140
|
|
20230810,100500,44652995,3550,3550,3550,3550,0
|
|
20230810,100400,44652995,3550,3550,3550,3550,0
|
|
20230810,100300,44652995,3550,3550,3550,3550,0
|
|
20230810,100200,44652995,3550,3550,3550,3550,0
|
|
20230810,100100,44652995,3550,3525,3550,3525,1112
|
|
20230810,100000,40732970,3550,3550,3550,3550,10
|
|
20230810,095900,40697470,3550,3550,3550,3550,0
|
|
20230810,095800,40697470,3550,3550,3550,3550,0
|
|
20230810,095700,40697470,3550,3550,3550,3550,0
|
|
20230810,095600,40697470,3550,3550,3550,3550,1
|
|
20230810,095500,40693920,3530,3530,3550,3530,118
|
|
20230810,095400,40277360,3550,3550,3550,3530,61
|
|
20230810,095300,40060830,3530,3530,3530,3530,8
|
|
20230810,095200,40032590,3550,3550,3550,3550,0
|
|
20230810,095100,40032590,3550,3550,3550,3550,0
|
|
20230810,095000,40032590,3550,3530,3550,3530,16
|
|
20230810,094900,39976010,3550,3530,3550,3530,63
|
|
20230810,094800,39753380,3530,3530,3530,3530,8
|
|
20230810,094700,39725140,3550,3550,3550,3550,0
|
|
20230810,094600,39725140,3550,3550,3550,3550,283
|
|
20230810,094500,38720490,3555,3535,3555,3530,1036
|
|
20230810,094400,35058790,3555,3545,3555,3540,565
|
|
20230810,094300,33058505,3550,3545,3555,3545,183
|
|
20230810,094200,32409385,3555,3555,3555,3555,0
|
|
20230810,094100,32409385,3555,3555,3555,3555,0
|
|
20230810,094000,32409385,3555,3555,3555,3550,218
|
|
20230810,093900,31634910,3555,3555,3555,3555,25
|
|
20230810,093800,31546035,3550,3550,3550,3550,8
|
|
20230810,093700,31517635,3555,3555,3555,3555,0
|
|
20230810,093600,31517635,3555,3555,3555,3555,1
|
|
20230810,093500,31514080,3555,3555,3555,3545,80
|
|
20230810,093400,31230240,3545,3545,3545,3545,0
|
|
20230810,093300,31230240,3545,3550,3555,3545,371
|
|
20230810,093200,29913225,3560,3560,3560,3560,0
|
|
20230810,093100,29913225,3560,3550,3560,3550,12
|
|
20230810,093000,29870615,3560,3560,3560,3550,58
|
|
20230810,092900,29664695,3555,3575,3575,3555,884
|
|
20230810,092800,26521200,3575,3575,3575,3575,0
|
|
20230810,092700,26521200,3575,3565,3575,3565,8
|
|
20230810,092600,26492670,3565,3565,3565,3565,7
|
|
20230810,092500,26467715,3575,3570,3575,3565,57
|
|
20230810,092400,26264495,3575,3575,3575,3575,4
|
|
20230810,092300,26250195,3565,3565,3565,3565,8
|
|
20230810,092200,26221675,3575,3570,3575,3570,31
|
|
20230810,092100,26110975,3565,3565,3565,3565,137
|
|
20230810,092000,25622570,3580,3565,3580,3565,56
|
|
20230810,091900,25422915,3570,3580,3580,3570,8
|
|
20230810,091800,25394345,3570,3575,3580,3570,1501
|
|
20230810,091700,20028305,3580,3590,3590,3580,927
|
|
20230810,091600,16708115,3595,3595,3595,3595,10
|
|
20230810,091500,16672165,3630,3630,3630,3630,1
|
|
20230810,091400,16668535,3630,3630,3630,3630,0
|
|
20230810,091300,16668535,3630,3630,3630,3630,0
|
|
20230810,091200,16668535,3630,3610,3630,3585,515
|
|
20230810,091100,14816165,3635,3635,3635,3635,0
|
|
20230810,091000,14816165,3635,3610,3635,3600,321
|
|
20230810,090900,13655115,3610,3610,3610,3610,25
|
|
20230810,090800,13564865,3595,3595,3595,3595,8
|
|
20230810,090700,13536105,3610,3610,3610,3610,0
|
|
20230810,090600,13536105,3610,3615,3615,3610,94
|
|
20230810,090500,13196760,3610,3615,3615,3610,1360
|
|
20230810,090400,8286955,3620,3620,3620,3620,306
|
|
20230810,090300,7179235,3620,3620,3620,3600,26
|
|
20230810,090200,7085495,3640,3640,3640,3640,0
|
|
20230810,090100,7085495,3640,3620,3640,3620,471
|
|
20230810,090000,5378185,3610,3615,3615,3610,1165
|