668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200500,305661315,3560,3560,3560,3560,1689
|
|
20230714,200400,305661315,3560,3560,3560,3560,0
|
|
20230714,200300,305661315,3560,3560,3560,3560,0
|
|
20230714,200200,305661315,3560,3560,3560,3560,0
|
|
20230714,200100,305661315,3560,3560,3560,3560,0
|
|
20230714,200000,305661315,3560,3560,3560,3560,0
|
|
20230714,195900,305661315,3560,3560,3560,3560,0
|
|
20230714,195800,305661315,3560,3560,3560,3560,0
|
|
20230714,195700,305661315,3560,3560,3560,3560,0
|
|
20230714,195600,305661315,3560,3560,3560,3560,0
|
|
20230714,195500,305661315,3560,3560,3560,3560,0
|
|
20230714,195400,305661315,3560,3560,3560,3560,0
|
|
20230714,195300,305661315,3560,3560,3560,3560,0
|
|
20230714,195200,305661315,3560,3560,3560,3560,0
|
|
20230714,195100,305661315,3560,3560,3560,3560,0
|
|
20230714,195000,305661315,3560,3560,3560,3560,0
|
|
20230714,194900,305661315,3560,3560,3560,3560,0
|
|
20230714,194800,305661315,3560,3560,3560,3560,0
|
|
20230714,194700,305661315,3560,3560,3560,3560,0
|
|
20230714,194600,305661315,3560,3560,3560,3560,0
|
|
20230714,194500,305661315,3560,3560,3560,3560,0
|
|
20230714,194400,305661315,3560,3560,3560,3560,0
|
|
20230714,194300,305661315,3560,3560,3560,3560,0
|
|
20230714,194200,305661315,3560,3560,3560,3560,0
|
|
20230714,194100,305661315,3560,3560,3560,3560,0
|
|
20230714,194000,305661315,3560,3560,3560,3560,0
|
|
20230714,193900,305661315,3560,3560,3560,3560,0
|
|
20230714,193800,305661315,3560,3560,3560,3560,0
|
|
20230714,193700,305661315,3560,3560,3560,3560,0
|
|
20230714,193600,305661315,3560,3560,3560,3560,0
|
|
20230714,193500,305661315,3560,3560,3560,3560,1689
|
|
20230714,193400,305661315,3560,3560,3560,3560,0
|
|
20230714,193300,305661315,3560,3560,3560,3560,0
|
|
20230714,193200,305661315,3560,3560,3560,3560,0
|
|
20230714,193100,305661315,3560,3560,3560,3560,0
|
|
20230714,193000,305661315,3560,3560,3560,3560,0
|
|
20230714,192900,305661315,3560,3560,3560,3560,0
|
|
20230714,192800,305661315,3560,3560,3560,3560,0
|
|
20230714,192700,305661315,3560,3560,3560,3560,0
|
|
20230714,192600,305661315,3560,3560,3560,3560,0
|
|
20230714,192500,305661315,3560,3560,3560,3560,0
|
|
20230714,192400,305661315,3560,3560,3560,3560,0
|
|
20230714,192300,305661315,3560,3560,3560,3560,0
|
|
20230714,192200,305661315,3560,3560,3560,3560,0
|
|
20230714,192100,305661315,3560,3560,3560,3560,0
|
|
20230714,192000,305661315,3560,3560,3560,3560,0
|
|
20230714,191900,305661315,3560,3560,3560,3560,0
|
|
20230714,191800,305661315,3560,3560,3560,3560,0
|
|
20230714,191700,305661315,3560,3560,3560,3560,0
|
|
20230714,191600,305661315,3560,3560,3560,3560,0
|
|
20230714,191500,305661315,3560,3560,3560,3560,0
|
|
20230714,191400,305661315,3560,3560,3560,3560,0
|
|
20230714,191300,305661315,3560,3560,3560,3560,0
|
|
20230714,191200,305661315,3560,3560,3560,3560,0
|
|
20230714,191100,305661315,3560,3560,3560,3560,0
|
|
20230714,191000,305661315,3560,3560,3560,3560,0
|
|
20230714,190900,305661315,3560,3560,3560,3560,0
|
|
20230714,190800,305661315,3560,3560,3560,3560,0
|
|
20230714,190700,305661315,3560,3560,3560,3560,0
|
|
20230714,190600,305661315,3560,3560,3560,3560,0
|
|
20230714,190500,305661315,3560,3560,3560,3560,1689
|
|
20230714,190400,305661315,3560,3560,3560,3560,0
|
|
20230714,190300,305661315,3560,3560,3560,3560,0
|
|
20230714,190200,305661315,3560,3560,3560,3560,0
|
|
20230714,190100,305661315,3560,3560,3560,3560,0
|
|
20230714,190000,305661315,3560,3560,3560,3560,0
|
|
20230714,185900,305661315,3560,3560,3560,3560,0
|
|
20230714,185800,305661315,3560,3560,3560,3560,0
|
|
20230714,185700,305661315,3560,3560,3560,3560,0
|
|
20230714,185600,305661315,3560,3560,3560,3560,0
|
|
20230714,185500,305661315,3560,3560,3560,3560,0
|
|
20230714,185400,305661315,3560,3560,3560,3560,0
|
|
20230714,185300,305661315,3560,3560,3560,3560,0
|
|
20230714,185200,305661315,3560,3560,3560,3560,0
|
|
20230714,185100,305661315,3560,3560,3560,3560,0
|
|
20230714,185000,305661315,3560,3560,3560,3560,0
|
|
20230714,184900,305661315,3560,3560,3560,3560,0
|
|
20230714,184800,305661315,3560,3560,3560,3560,0
|
|
20230714,184700,305661315,3560,3560,3560,3560,0
|
|
20230714,184600,305661315,3560,3560,3560,3560,0
|
|
20230714,184500,305661315,3560,3560,3560,3560,0
|
|
20230714,184400,305661315,3560,3560,3560,3560,0
|
|
20230714,184300,305661315,3560,3560,3560,3560,0
|
|
20230714,184200,305661315,3560,3560,3560,3560,0
|
|
20230714,184100,305661315,3560,3560,3560,3560,0
|
|
20230714,184000,305661315,3560,3560,3560,3560,0
|
|
20230714,183900,305661315,3560,3560,3560,3560,0
|
|
20230714,183800,305661315,3560,3560,3560,3560,0
|
|
20230714,183700,305661315,3560,3560,3560,3560,0
|
|
20230714,183600,305661315,3560,3560,3560,3560,0
|
|
20230714,183500,305661315,3560,3560,3560,3560,1689
|
|
20230714,183400,305661315,3560,3560,3560,3560,0
|
|
20230714,183300,305661315,3560,3560,3560,3560,0
|
|
20230714,183200,305661315,3560,3560,3560,3560,0
|
|
20230714,183100,305661315,3560,3560,3560,3560,0
|
|
20230714,183000,305661315,3560,3560,3560,3560,0
|
|
20230714,182900,305661315,3560,3560,3560,3560,0
|
|
20230714,182800,305661315,3560,3560,3560,3560,0
|
|
20230714,182700,305661315,3560,3560,3560,3560,0
|
|
20230714,182600,305661315,3560,3560,3560,3560,0
|
|
20230714,182500,305661315,3560,3560,3560,3560,0
|
|
20230714,182400,305661315,3560,3560,3560,3560,0
|
|
20230714,182300,305661315,3560,3560,3560,3560,0
|
|
20230714,182200,305661315,3560,3560,3560,3560,0
|
|
20230714,182100,305661315,3560,3560,3560,3560,0
|
|
20230714,182000,305661315,3560,3560,3560,3560,0
|
|
20230714,181900,305661315,3560,3560,3560,3560,0
|
|
20230714,181800,305661315,3560,3560,3560,3560,0
|
|
20230714,181700,305661315,3560,3560,3560,3560,0
|
|
20230714,181600,305661315,3560,3560,3560,3560,0
|
|
20230714,181500,305661315,3560,3560,3560,3560,0
|
|
20230714,181400,305661315,3560,3560,3560,3560,0
|
|
20230714,181300,305661315,3560,3560,3560,3560,0
|
|
20230714,181200,305661315,3560,3560,3560,3560,0
|
|
20230714,181100,305661315,3560,3560,3560,3560,0
|
|
20230714,181000,305661315,3560,3560,3560,3560,0
|
|
20230714,180900,305661315,3560,3560,3560,3560,0
|
|
20230714,180800,305661315,3560,3560,3560,3560,0
|
|
20230714,180700,305661315,3560,3560,3560,3560,0
|
|
20230714,180600,305661315,3560,3560,3560,3560,0
|
|
20230714,180500,305661315,3560,3560,3560,3560,1689
|
|
20230714,180400,305661315,3560,3560,3560,3560,0
|
|
20230714,180300,305661315,3560,3560,3560,3560,0
|
|
20230714,180200,305661315,3560,3560,3560,3560,0
|
|
20230714,180100,305661315,3560,3560,3560,3560,0
|
|
20230714,180000,305661315,3560,3560,3560,3560,0
|
|
20230714,175900,305661315,3560,3560,3560,3560,0
|
|
20230714,175800,305661315,3560,3560,3560,3560,0
|
|
20230714,175700,305661315,3560,3560,3560,3560,0
|
|
20230714,175600,305661315,3560,3560,3560,3560,0
|
|
20230714,175500,305661315,3560,3560,3560,3560,0
|
|
20230714,175400,305661315,3560,3560,3560,3560,0
|
|
20230714,175300,305661315,3560,3560,3560,3560,0
|
|
20230714,175200,305661315,3560,3560,3560,3560,0
|
|
20230714,175100,305661315,3560,3560,3560,3560,0
|
|
20230714,175000,305661315,3560,3560,3560,3560,0
|
|
20230714,174900,305661315,3560,3560,3560,3560,0
|
|
20230714,174800,305661315,3560,3560,3560,3560,0
|
|
20230714,174700,305661315,3560,3560,3560,3560,0
|
|
20230714,174600,305661315,3560,3560,3560,3560,0
|
|
20230714,174500,305661315,3560,3560,3560,3560,0
|
|
20230714,174400,305661315,3560,3560,3560,3560,0
|
|
20230714,174300,305661315,3560,3560,3560,3560,0
|
|
20230714,174200,305661315,3560,3560,3560,3560,0
|
|
20230714,174100,305661315,3560,3560,3560,3560,0
|
|
20230714,174000,305661315,3560,3560,3560,3560,0
|
|
20230714,173900,305661315,3560,3560,3560,3560,0
|
|
20230714,173800,305661315,3560,3560,3560,3560,0
|
|
20230714,173700,305661315,3560,3560,3560,3560,0
|
|
20230714,173600,305661315,3560,3560,3560,3560,0
|
|
20230714,173500,305661315,3560,3560,3560,3560,1689
|
|
20230714,173400,305661315,3560,3560,3560,3560,0
|
|
20230714,173300,305661315,3560,3560,3560,3560,0
|
|
20230714,173200,305661315,3560,3560,3560,3560,0
|
|
20230714,173100,305661315,3560,3560,3560,3560,0
|
|
20230714,173000,305661315,3560,3560,3560,3560,0
|
|
20230714,172900,305661315,3560,3560,3560,3560,0
|
|
20230714,172800,305661315,3560,3560,3560,3560,0
|
|
20230714,172700,305661315,3560,3560,3560,3560,0
|
|
20230714,172600,305661315,3560,3560,3560,3560,0
|
|
20230714,172500,305661315,3560,3560,3560,3560,0
|
|
20230714,172400,305661315,3560,3560,3560,3560,0
|
|
20230714,172300,305661315,3560,3560,3560,3560,0
|
|
20230714,172200,305661315,3560,3560,3560,3560,0
|
|
20230714,172100,305661315,3560,3560,3560,3560,0
|
|
20230714,172000,305661315,3560,3560,3560,3560,0
|
|
20230714,171900,305661315,3560,3560,3560,3560,0
|
|
20230714,171800,305661315,3560,3560,3560,3560,0
|
|
20230714,171700,305661315,3560,3560,3560,3560,0
|
|
20230714,171600,305661315,3560,3560,3560,3560,0
|
|
20230714,171500,305661315,3560,3560,3560,3560,0
|
|
20230714,171400,305661315,3560,3560,3560,3560,0
|
|
20230714,171300,305661315,3560,3560,3560,3560,0
|
|
20230714,171200,305661315,3560,3560,3560,3560,0
|
|
20230714,171100,305661315,3560,3560,3560,3560,0
|
|
20230714,171000,305661315,3560,3560,3560,3560,0
|
|
20230714,170900,305661315,3560,3560,3560,3560,0
|
|
20230714,170800,305661315,3560,3560,3560,3560,0
|
|
20230714,170700,305661315,3560,3560,3560,3560,0
|
|
20230714,170600,305661315,3560,3560,3560,3560,0
|
|
20230714,170500,305661315,3560,3560,3560,3560,1689
|
|
20230714,170400,305661315,3560,3560,3560,3560,0
|
|
20230714,170300,305661315,3560,3560,3560,3560,0
|
|
20230714,170200,305661315,3560,3560,3560,3560,0
|
|
20230714,170100,305661315,3560,3560,3560,3560,0
|
|
20230714,170000,305661315,3560,3560,3560,3560,0
|
|
20230714,165900,305661315,3560,3560,3560,3560,0
|
|
20230714,165800,305661315,3560,3560,3560,3560,0
|
|
20230714,165700,305661315,3560,3560,3560,3560,0
|
|
20230714,165600,305661315,3560,3560,3560,3560,0
|
|
20230714,165500,305661315,3560,3560,3560,3560,0
|
|
20230714,165400,305661315,3560,3560,3560,3560,0
|
|
20230714,165300,305661315,3560,3560,3560,3560,0
|
|
20230714,165200,305661315,3560,3560,3560,3560,0
|
|
20230714,165100,305661315,3560,3560,3560,3560,0
|
|
20230714,165000,305661315,3560,3560,3560,3560,0
|
|
20230714,164900,305661315,3560,3560,3560,3560,0
|
|
20230714,164800,305661315,3560,3560,3560,3560,0
|
|
20230714,164700,305661315,3560,3560,3560,3560,0
|
|
20230714,164600,305661315,3560,3560,3560,3560,0
|
|
20230714,164500,305661315,3560,3560,3560,3560,0
|
|
20230714,164400,305661315,3560,3560,3560,3560,0
|
|
20230714,164300,305661315,3560,3560,3560,3560,0
|
|
20230714,164200,305661315,3560,3560,3560,3560,0
|
|
20230714,164100,305661315,3560,3560,3560,3560,0
|
|
20230714,164000,305661315,3560,3560,3560,3560,0
|
|
20230714,163900,305661315,3560,3560,3560,3560,0
|
|
20230714,163800,305661315,3560,3560,3560,3560,0
|
|
20230714,163700,305661315,3560,3560,3560,3560,0
|
|
20230714,163600,305661315,3560,3560,3560,3560,0
|
|
20230714,163500,305661315,3560,3560,3560,3560,1689
|
|
20230714,163400,305661315,3560,3560,3560,3560,0
|
|
20230714,163300,305661315,3560,3560,3560,3560,0
|
|
20230714,163200,305661315,3560,3560,3560,3560,0
|
|
20230714,163100,305661315,3560,3560,3560,3560,0
|
|
20230714,163000,305661315,3560,3560,3560,3560,0
|
|
20230714,162900,305661315,3560,3560,3560,3560,0
|
|
20230714,162800,305661315,3560,3560,3560,3560,0
|
|
20230714,162700,305661315,3560,3560,3560,3560,0
|
|
20230714,162600,305661315,3560,3560,3560,3560,0
|
|
20230714,162500,305661315,3560,3560,3560,3560,0
|
|
20230714,162400,305661315,3560,3560,3560,3560,0
|
|
20230714,162300,305661315,3560,3560,3560,3560,0
|
|
20230714,162200,305661315,3560,3560,3560,3560,0
|
|
20230714,162100,305661315,3560,3560,3560,3560,0
|
|
20230714,162000,305661315,3560,3560,3560,3560,0
|
|
20230714,161900,305661315,3560,3560,3560,3560,0
|
|
20230714,161800,305661315,3560,3560,3560,3560,0
|
|
20230714,161700,305661315,3560,3560,3560,3560,0
|
|
20230714,161600,305661315,3560,3560,3560,3560,0
|
|
20230714,161500,305661315,3560,3560,3560,3560,0
|
|
20230714,161400,305661315,3560,3560,3560,3560,0
|
|
20230714,161300,305661315,3560,3560,3560,3560,0
|
|
20230714,161200,305661315,3560,3560,3560,3560,0
|
|
20230714,161100,305661315,3560,3560,3560,3560,0
|
|
20230714,161000,305661315,3560,3560,3560,3560,0
|
|
20230714,160900,305661315,3560,3560,3560,3560,0
|
|
20230714,160800,305661315,3560,3560,3560,3560,0
|
|
20230714,160700,305661315,3560,3560,3560,3560,0
|
|
20230714,160600,305661315,3560,3560,3560,3560,0
|
|
20230714,160500,305661315,3560,3560,3560,3560,1689
|
|
20230714,160400,305661315,3560,3560,3560,3560,0
|
|
20230714,160300,305661315,3560,3560,3560,3560,0
|
|
20230714,160200,305661315,3560,3560,3560,3560,0
|
|
20230714,160100,305661315,3560,3560,3560,3560,0
|
|
20230714,160000,305661315,3560,3560,3560,3560,0
|
|
20230714,155900,305661315,3560,3560,3560,3560,0
|
|
20230714,155800,305661315,3560,3560,3560,3560,0
|
|
20230714,155700,305661315,3560,3560,3560,3560,0
|
|
20230714,155600,305661315,3560,3560,3560,3560,0
|
|
20230714,155500,305661315,3560,3560,3560,3560,0
|
|
20230714,155400,305661315,3560,3560,3560,3560,0
|
|
20230714,155300,305661315,3560,3560,3560,3560,0
|
|
20230714,155200,305661315,3560,3560,3560,3560,0
|
|
20230714,155100,305661315,3560,3560,3560,3560,0
|
|
20230714,155000,305661315,3560,3560,3560,3560,0
|
|
20230714,154900,305661315,3560,3560,3560,3560,0
|
|
20230714,154800,305661315,3560,3560,3560,3560,0
|
|
20230714,154700,305661315,3560,3560,3560,3560,0
|
|
20230714,154600,305661315,3560,3560,3560,3560,0
|
|
20230714,154500,305661315,3560,3560,3560,3560,0
|
|
20230714,154400,305661315,3560,3560,3560,3560,0
|
|
20230714,154300,305661315,3560,3560,3560,3560,0
|
|
20230714,154200,305661315,3560,3560,3560,3560,0
|
|
20230714,154100,305661315,3560,3560,3560,3560,0
|
|
20230714,154000,305661315,3560,3560,3560,3560,0
|
|
20230714,153900,305661315,3560,3560,3560,3560,0
|
|
20230714,153800,305661315,3560,3560,3560,3560,0
|
|
20230714,153700,305661315,3560,3560,3560,3560,0
|
|
20230714,153600,305661315,3560,3560,3560,3560,0
|
|
20230714,153500,305661315,3560,3560,3560,3560,1689
|
|
20230714,153400,305661315,3560,3560,3560,3560,0
|
|
20230714,153300,305661315,3560,3560,3560,3560,0
|
|
20230714,153200,305661315,3560,3560,3560,3560,0
|
|
20230714,153100,305661315,3560,3560,3560,3560,0
|
|
20230714,153000,305661315,3560,3560,3560,3560,1689
|
|
20230714,152900,299648475,3535,3535,3535,3535,0
|
|
20230714,152800,299648475,3535,3535,3535,3535,0
|
|
20230714,152700,299648475,3535,3535,3535,3535,0
|
|
20230714,152600,299648475,3535,3535,3535,3535,0
|
|
20230714,152500,299648475,3535,3535,3535,3535,0
|
|
20230714,152400,299648475,3535,3535,3535,3535,0
|
|
20230714,152300,299648475,3535,3535,3535,3535,0
|
|
20230714,152200,299648475,3535,3535,3535,3535,0
|
|
20230714,152100,299648475,3535,3535,3535,3535,0
|
|
20230714,152000,299648475,3535,3535,3535,3535,0
|
|
20230714,151900,299648475,3535,3540,3545,3535,611
|
|
20230714,151800,297485710,3545,3545,3545,3545,9
|
|
20230714,151700,297453805,3565,3560,3565,3540,191
|
|
20230714,151600,296775980,3540,3545,3565,3540,307
|
|
20230714,151500,295688280,3540,3565,3565,3540,303
|
|
20230714,151400,294613735,3540,3545,3565,3540,207
|
|
20230714,151300,293879465,3565,3565,3570,3540,240
|
|
20230714,151200,293026840,3540,3565,3565,3540,185
|
|
20230714,151100,292370455,3540,3545,3570,3540,293
|
|
20230714,151000,291330605,3570,3565,3570,3540,226
|
|
20230714,150900,290528315,3540,3570,3570,3540,145
|
|
20230714,150800,290012700,3545,3545,3570,3545,105
|
|
20230714,150700,289639725,3570,3570,3570,3545,114
|
|
20230714,150600,289234595,3540,3570,3570,3540,165
|
|
20230714,150500,288647925,3540,3540,3570,3540,160
|
|
20230714,150400,288079360,3540,3540,3565,3540,134
|
|
20230714,150300,287604250,3540,3545,3570,3535,163
|
|
20230714,150200,287025740,3570,3545,3570,3545,65
|
|
20230714,150100,286794815,3570,3540,3570,3540,75
|
|
20230714,150000,286528410,3570,3565,3570,3540,92
|
|
20230714,145900,286201100,3540,3545,3570,3540,5101
|
|
20230714,145800,268140535,3570,3545,3570,3540,2137
|
|
20230714,145700,260569145,3545,3545,3545,3545,32
|
|
20230714,145600,260455705,3550,3550,3565,3550,122
|
|
20230714,145500,260022305,3565,3570,3570,3550,105
|
|
20230714,145400,259648805,3550,3550,3570,3550,78
|
|
20230714,145300,259371515,3570,3570,3570,3570,0
|
|
20230714,145200,259371515,3570,3550,3570,3550,35
|
|
20230714,145100,259247065,3570,3545,3570,3545,29
|
|
20230714,145000,259144015,3570,3550,3570,3550,160
|
|
20230714,144900,258575815,3570,3545,3570,3545,37
|
|
20230714,144800,258444400,3570,3545,3570,3545,47
|
|
20230714,144700,258277135,3565,3565,3565,3565,10
|
|
20230714,144600,258241485,3545,3545,3545,3545,30
|
|
20230714,144500,258135135,3565,3545,3565,3545,25
|
|
20230714,144400,258046310,3565,3550,3565,3550,510
|
|
20230714,144300,256235660,3570,3550,3570,3550,33
|
|
20230714,144200,256118310,3570,3565,3570,3565,320
|
|
20230714,144100,254977410,3570,3570,3570,3570,0
|
|
20230714,144000,254977410,3570,3545,3570,3545,39
|
|
20230714,143900,254838905,3570,3545,3570,3545,26
|
|
20230714,143800,254746485,3570,3570,3570,3570,0
|
|
20230714,143700,254746485,3570,3545,3570,3545,32
|
|
20230714,143600,254632795,3570,3545,3570,3545,32
|
|
20230714,143500,254519105,3570,3570,3570,3570,0
|
|
20230714,143400,254519105,3570,3545,3570,3545,135
|
|
20230714,143300,254037785,3570,3545,3570,3545,30
|
|
20230714,143200,253931185,3570,3570,3570,3570,0
|
|
20230714,143100,253931185,3570,3540,3570,3540,236
|
|
20230714,143000,253091575,3560,3540,3560,3540,22
|
|
20230714,142900,253013495,3560,3560,3560,3560,0
|
|
20230714,142800,253013495,3560,3545,3560,3540,50
|
|
20230714,142700,252836165,3560,3540,3560,3540,29
|
|
20230714,142600,252733305,3565,3565,3565,3565,0
|
|
20230714,142500,252733305,3565,3540,3565,3540,42
|
|
20230714,142400,252584175,3565,3540,3565,3540,62
|
|
20230714,142300,252363980,3560,3560,3560,3560,0
|
|
20230714,142200,252363980,3560,3540,3560,3540,39
|
|
20230714,142100,252225720,3560,3545,3560,3540,78
|
|
20230714,142000,251949125,3560,3560,3560,3560,1
|
|
20230714,141900,251945565,3565,3545,3565,3545,39
|
|
20230714,141800,251807110,3565,3545,3565,3545,26
|
|
20230714,141700,251714740,3565,3565,3565,3565,0
|
|
20230714,141600,251714740,3565,3545,3565,3545,36
|
|
20230714,141500,251586920,3565,3545,3565,3545,28
|
|
20230714,141400,251487460,3565,3565,3565,3565,0
|
|
20230714,141300,251487460,3565,3545,3565,3545,43
|
|
20230714,141200,251334825,3565,3545,3565,3545,22
|
|
20230714,141100,251256635,3565,3550,3565,3550,30
|
|
20230714,141000,251150075,3545,3550,3550,3545,24
|
|
20230714,140900,251064945,3570,3560,3575,3545,263
|
|
20230714,140800,250128430,3565,3560,3565,3545,70
|
|
20230714,140700,249879430,3550,3550,3550,3550,30
|
|
20230714,140600,249772930,3575,3570,3575,3545,45
|
|
20230714,140500,249612580,3545,3545,3545,3545,2
|
|
20230714,140400,249605490,3575,3545,3575,3545,73
|
|
20230714,140300,249346405,3575,3545,3575,3545,31
|
|
20230714,140200,249236210,3575,3545,3575,3545,38
|
|
20230714,140100,249101200,3575,3575,3575,3575,21
|
|
20230714,140000,249026125,3575,3575,3575,3545,93
|
|
20230714,135900,248694160,3580,3540,3580,3540,1039
|
|
20230714,135800,244992720,3555,3555,3555,3555,10
|
|
20230714,135700,244957170,3540,3540,3555,3540,126
|
|
20230714,135600,244510980,3560,3540,3560,3540,39
|
|
20230714,135500,244372720,3565,3565,3565,3565,0
|
|
20230714,135400,244372720,3565,3540,3565,3540,35
|
|
20230714,135300,244248395,3565,3540,3565,3540,64
|
|
20230714,135200,244021230,3565,3565,3565,3565,0
|
|
20230714,135100,244021230,3565,3550,3565,3545,40
|
|
20230714,135000,243879030,3550,3550,3550,3550,10
|
|
20230714,134900,243843530,3560,3560,3560,3560,10
|
|
20230714,134800,243807930,3540,3540,3540,3540,22
|
|
20230714,134700,243730050,3565,3540,3565,3540,34
|
|
20230714,134600,243609440,3565,3565,3565,3565,10
|
|
20230714,134500,243573790,3540,3540,3540,3540,31
|
|
20230714,134400,243464050,3565,3540,3565,3540,42
|
|
20230714,134300,243314920,3560,3555,3560,3555,562
|
|
20230714,134200,241315525,3555,3535,3555,3535,32
|
|
20230714,134100,241202205,3555,3535,3555,3535,58
|
|
20230714,134000,240996775,3555,3555,3555,3555,0
|
|
20230714,133900,240996775,3555,3555,3555,3535,326
|
|
20230714,133800,239838165,3555,3535,3555,3535,42
|
|
20230714,133700,239689495,3560,3560,3560,3560,0
|
|
20230714,133600,239689495,3560,3540,3560,3535,5032
|
|
20230714,133500,221875875,3560,3540,3560,3540,32
|
|
20230714,133400,221762395,3560,3560,3560,3560,10
|
|
20230714,133300,221726795,3540,3540,3560,3540,132
|
|
20230714,133200,221259315,3560,3540,3560,3540,39
|
|
20230714,133100,221121055,3560,3560,3560,3560,0
|
|
20230714,133000,221121055,3560,3540,3560,3540,25
|
|
20230714,132900,221032355,3560,3540,3560,3540,34
|
|
20230714,132800,220911795,3560,3560,3560,3560,10
|
|
20230714,132700,220876195,3540,3540,3540,3540,20
|
|
20230714,132600,220805395,3560,3540,3560,3540,39
|
|
20230714,132500,220667135,3560,3560,3560,3560,10
|
|
20230714,132400,220631535,3540,3540,3540,3540,16
|
|
20230714,132300,220574895,3565,3565,3565,3545,51
|
|
20230714,132200,220393700,3560,3560,3560,3560,0
|
|
20230714,132100,220393700,3560,3540,3560,3540,2202
|
|
20230714,132000,212554600,3540,3540,3540,3540,33
|
|
20230714,131900,212437780,3560,3560,3560,3560,10
|
|
20230714,131800,212402180,3540,3540,3560,3540,122
|
|
20230714,131700,211970100,3565,3545,3565,3545,49
|
|
20230714,131600,211796035,3565,3565,3565,3565,10
|
|
20230714,131500,211760385,3565,3545,3565,3545,29
|
|
20230714,131400,211657380,3565,3545,3565,3545,35
|
|
20230714,131300,211533105,3565,3565,3565,3565,10
|
|
20230714,131200,211497455,3545,3545,3545,3545,20
|
|
20230714,131100,211426555,3565,3545,3565,3545,43
|
|
20230714,131000,211273920,3565,3545,3565,3545,21
|
|
20230714,130900,211199275,3565,3565,3565,3565,0
|
|
20230714,130800,211199275,3565,3545,3565,3545,32
|
|
20230714,130700,211085635,3565,3540,3565,3540,33
|
|
20230714,130600,210968565,3565,3565,3565,3565,0
|
|
20230714,130500,210968565,3565,3545,3565,3545,43
|
|
20230714,130400,210815800,3565,3550,3565,3550,90
|
|
20230714,130300,210496195,3560,3560,3560,3560,0
|
|
20230714,130200,210496195,3560,3540,3560,3540,43
|
|
20230714,130100,210343775,3560,3540,3560,3540,21
|
|
20230714,130000,210269235,3560,3560,3560,3560,29
|
|
20230714,125900,210165995,3565,3540,3565,3540,35
|
|
20230714,125800,210041845,3565,3540,3565,3540,30
|
|
20230714,125700,209935395,3570,3540,3570,3540,25
|
|
20230714,125600,209846615,3570,3540,3570,3540,58
|
|
20230714,125500,209640535,3570,3540,3570,3540,36
|
|
20230714,125400,209512575,3570,3565,3570,3565,851
|
|
20230714,125300,206478710,3565,3535,3565,3535,33
|
|
20230714,125200,206361755,3565,3535,3565,3535,32
|
|
20230714,125100,206248335,3565,3550,3565,3550,100
|
|
20230714,125000,205893110,3535,3535,3535,3535,29
|
|
20230714,124900,205790595,3535,3535,3535,3535,15
|
|
20230714,124800,205737570,3535,3535,3535,3535,0
|
|
20230714,124700,205737570,3535,3535,3535,3535,32
|
|
20230714,124600,205624450,3535,3535,3535,3535,13
|
|
20230714,124500,205578495,3540,3540,3540,3540,50
|
|
20230714,124400,205401495,3540,3540,3540,3540,29
|
|
20230714,124300,205298835,3540,3540,3540,3540,15
|
|
20230714,124200,205245735,3540,3540,3540,3540,0
|
|
20230714,124100,205245735,3540,3550,3550,3540,1020
|
|
20230714,124000,201633340,3540,3540,3540,3540,15
|
|
20230714,123900,201580240,3580,3570,3580,3570,11
|
|
20230714,123800,201540950,3570,3540,3570,3540,68
|
|
20230714,123700,201299195,3575,3540,3575,3540,46
|
|
20230714,123600,201135405,3580,3545,3580,3545,1074
|
|
20230714,123500,197313245,3545,3530,3545,3530,43
|
|
20230714,123400,197161305,3545,3530,3545,3530,21
|
|
20230714,123300,197087025,3545,3545,3545,3545,0
|
|
20230714,123200,197087025,3545,3545,3545,3530,54
|
|
20230714,123100,196895955,3545,3530,3545,3530,31
|
|
20230714,123000,196786375,3545,3530,3545,3530,39
|
|
20230714,122900,196648525,3530,3530,3530,3530,4
|
|
20230714,122800,196634405,3550,3530,3550,3530,23
|
|
20230714,122700,196553015,3550,3550,3550,3550,10
|
|
20230714,122600,196517515,3530,3530,3530,3530,33
|
|
20230714,122500,196401025,3550,3530,3550,3525,57
|
|
20230714,122400,196199500,3550,3530,3550,3530,313
|
|
20230714,122300,195091965,3530,3530,3530,3530,2
|
|
20230714,122200,195084905,3545,3545,3545,3530,29
|
|
20230714,122100,194982370,3545,3545,3545,3545,10
|
|
20230714,122000,194946920,3530,3530,3530,3530,32
|
|
20230714,121900,194833960,3545,3530,3545,3530,23
|
|
20230714,121800,194752620,3550,3550,3550,3550,428
|
|
20230714,121700,193233220,3530,3550,3550,3530,37
|
|
20230714,121600,193102410,3550,3535,3550,3525,287
|
|
20230714,121500,192089720,3550,3535,3550,3535,30
|
|
20230714,121400,191983610,3550,3550,3550,3550,0
|
|
20230714,121300,191983610,3550,3540,3550,3540,21
|
|
20230714,121200,191909250,3550,3540,3550,3540,334
|
|
20230714,121100,190723790,3550,3545,3550,3545,35
|
|
20230714,121000,190599665,3550,3530,3550,3530,60
|
|
20230714,120900,190387165,3550,3530,3550,3525,50
|
|
20230714,120800,190210555,3550,3550,3550,3550,0
|
|
20230714,120700,190210555,3550,3540,3550,3530,82
|
|
20230714,120600,189920300,3545,3525,3545,3525,143
|
|
20230714,120500,189416025,3550,3550,3550,3550,0
|
|
20230714,120400,189416025,3550,3525,3550,3525,22
|
|
20230714,120300,189338225,3550,3525,3550,3525,42
|
|
20230714,120200,189189925,3550,3525,3550,3525,51
|
|
20230714,120100,189009650,3550,3525,3550,3525,22
|
|
20230714,120000,188931920,3550,3530,3550,3530,51
|
|
20230714,115900,188751540,3550,3550,3550,3550,0
|
|
20230714,115800,188751540,3550,3525,3550,3525,64
|
|
20230714,115700,188525015,3550,3525,3550,3525,37
|
|
20230714,115600,188394340,3550,3550,3550,3550,0
|
|
20230714,115500,188394340,3550,3545,3550,3525,60
|
|
20230714,115400,188181880,3550,3525,3550,3525,40
|
|
20230714,115300,188040630,3550,3550,3550,3550,0
|
|
20230714,115200,188040630,3550,3525,3550,3525,25
|
|
20230714,115100,187952255,3550,3525,3550,3525,43
|
|
20230714,115000,187800455,3550,3550,3550,3550,0
|
|
20230714,114900,187800455,3550,3530,3550,3530,21
|
|
20230714,114800,187726125,3550,3525,3550,3525,40
|
|
20230714,114700,187584880,3550,3550,3550,3550,0
|
|
20230714,114600,187584880,3550,3525,3550,3525,35
|
|
20230714,114500,187461035,3550,3525,3550,3525,38
|
|
20230714,114400,187326860,3550,3535,3550,3535,20
|
|
20230714,114300,187256025,3535,3535,3535,3535,22
|
|
20230714,114200,187178255,3550,3525,3550,3525,94
|
|
20230714,114100,186845745,3540,3535,3540,3535,209
|
|
20230714,114000,186106880,3535,3520,3535,3520,115
|
|
20230714,113900,185701780,3535,3525,3535,3525,1125
|
|
20230714,113800,181725245,3535,3535,3535,3535,0
|
|
20230714,113700,181725245,3535,3525,3535,3525,12
|
|
20230714,113600,181682935,3535,3535,3535,3525,42
|
|
20230714,113500,181534745,3535,3525,3535,3525,184
|
|
20230714,113400,180885525,3525,3525,3525,3520,42
|
|
20230714,113300,180737555,3525,3525,3540,3515,2041
|
|
20230714,113200,173540675,3525,3525,3530,3525,24
|
|
20230714,113100,173456020,3525,3530,3530,3525,16
|
|
20230714,113000,173399615,3530,3530,3530,3525,30
|
|
20230714,112900,173293840,3530,3530,3530,3530,4
|
|
20230714,112800,173279720,3530,3530,3530,3530,1
|
|
20230714,112700,173276190,3535,3530,3535,3530,33
|
|
20230714,112600,173159680,3535,3535,3535,3530,920
|
|
20230714,112500,169912020,3530,3530,3535,3530,42
|
|
20230714,112400,169763650,3535,3530,3535,3530,61
|
|
20230714,112300,169548165,3535,3530,3535,3530,44
|
|
20230714,112200,169392785,3535,3535,3535,3535,1
|
|
20230714,112100,169389250,3535,3530,3535,3530,44
|
|
20230714,112000,169233925,3535,3530,3535,3530,31
|
|
20230714,111900,169124430,3535,3530,3535,3530,44
|
|
20230714,111800,168969025,3530,3530,3530,3530,3
|
|
20230714,111700,168958435,3535,3530,3535,3530,31
|
|
20230714,111600,168848960,3535,3530,3535,3530,31
|
|
20230714,111500,168739520,3530,3530,3530,3530,1
|
|
20230714,111400,168735990,3535,3525,3535,3525,80
|
|
20230714,111300,168453635,3530,3530,3530,3530,1
|
|
20230714,111200,168450105,3530,3530,3530,3530,3
|
|
20230714,111100,168439515,3535,3520,3535,3520,30
|
|
20230714,111000,168333750,3535,3535,3535,3535,1
|
|
20230714,110900,168330215,3535,3520,3535,3520,43
|
|
20230714,110800,168178705,3535,3520,3535,3520,46
|
|
20230714,110700,168016605,3535,3535,3535,3535,0
|
|
20230714,110600,168016605,3535,3535,3535,3520,92
|
|
20230714,110500,167691865,3535,3520,3535,3520,724
|
|
20230714,110400,165132720,3535,3535,3535,3535,0
|
|
20230714,110300,165132720,3535,3520,3535,3520,36
|
|
20230714,110200,165005970,3535,3520,3535,3520,23
|
|
20230714,110100,164924860,3535,3535,3535,3535,0
|
|
20230714,110000,164924860,3535,3535,3535,3520,40
|
|
20230714,105900,164783925,3535,3535,3535,3515,34
|
|
20230714,105800,164664015,3510,3510,3510,3510,0
|
|
20230714,105700,164664015,3510,3510,3535,3510,539
|
|
20230714,105600,162771875,3535,3515,3535,3515,25
|
|
20230714,105500,162683800,3535,3535,3535,3535,10
|
|
20230714,105400,162648450,3510,3510,3510,3510,31
|
|
20230714,105300,162539640,3535,3510,3535,3510,28
|
|
20230714,105200,162441010,3535,3535,3535,3535,0
|
|
20230714,105100,162441010,3535,3535,3535,3510,42
|
|
20230714,105000,162293090,3530,3510,3535,3510,33
|
|
20230714,104900,162176990,3535,3535,3535,3535,0
|
|
20230714,104800,162176990,3535,3535,3535,3510,48
|
|
20230714,104700,162007960,3535,3530,3535,3505,194
|
|
20230714,104600,161323490,3530,3505,3530,3505,573
|
|
20230714,104500,159314875,3530,3505,3530,3505,39
|
|
20230714,104400,159177930,3535,3530,3535,3510,7567
|
|
20230714,104300,132571680,3530,3535,3535,3530,2
|
|
20230714,104200,132564615,3520,3535,3535,3520,24
|
|
20230714,104100,132480120,3535,3530,3535,3520,52
|
|
20230714,104000,132296675,3535,3520,3535,3520,32
|
|
20230714,103900,132183610,3520,3535,3535,3520,55
|
|
20230714,103800,131989735,3515,3515,3515,3515,11
|
|
20230714,103700,131951070,3535,3535,3535,3535,10
|
|
20230714,103600,131915720,3515,3515,3515,3515,31
|
|
20230714,103500,131806755,3540,3535,3540,3515,3184
|
|
20230714,103400,120554970,3535,3535,3535,3535,1
|
|
20230714,103300,120551435,3520,3535,3535,3520,48
|
|
20230714,103200,120382445,3535,3520,3535,3520,574
|
|
20230714,103100,118361935,3520,3520,3520,3520,0
|
|
20230714,103000,118361935,3520,3515,3520,3515,37
|
|
20230714,102900,118231870,3520,3520,3520,3520,32
|
|
20230714,102800,118119230,3520,3520,3520,3520,2
|
|
20230714,102700,118112190,3520,3510,3520,3510,2
|
|
20230714,102600,118105160,3520,3520,3520,3520,0
|
|
20230714,102500,118105160,3520,3520,3520,3510,76
|
|
20230714,102400,117838175,3520,3520,3520,3510,624
|
|
20230714,102300,115646615,3520,3520,3520,3520,107
|
|
20230714,102200,115269975,3515,3520,3520,3510,294
|
|
20230714,102100,114236795,3520,3520,3520,3520,107
|
|
20230714,102000,113860155,3520,3530,3530,3520,471
|
|
20230714,101900,112202215,3520,3525,3530,3520,628
|
|
20230714,101800,109986240,3530,3535,3535,3530,7
|
|
20230714,101700,109961510,3535,3535,3535,3535,1
|
|
20230714,101600,109957975,3535,3535,3535,3535,22
|
|
20230714,101500,109880205,3535,3535,3535,3535,3
|
|
20230714,101400,109869600,3535,3535,3535,3535,3
|
|
20230714,101300,109858995,3530,3540,3540,3530,16
|
|
20230714,101200,109802475,3540,3540,3540,3535,18
|
|
20230714,101100,109738795,3535,3535,3535,3535,1
|
|
20230714,101000,109735260,3525,3535,3540,3510,5945
|
|
20230714,100900,88830840,3540,3540,3540,3540,20
|
|
20230714,100800,88760040,3540,3540,3540,3540,32
|
|
20230714,100700,88646760,3540,3540,3540,3540,13
|
|
20230714,100600,88600740,3540,3540,3540,3540,22
|
|
20230714,100500,88522860,3540,3540,3540,3540,25
|
|
20230714,100400,88434360,3540,3545,3545,3530,542
|
|
20230714,100300,86520760,3535,3535,3535,3535,20
|
|
20230714,100200,86450060,3545,3545,3545,3545,10
|
|
20230714,100100,86414610,3520,3550,3550,3520,2285
|
|
20230714,100000,78342670,3550,3550,3550,3550,0
|
|
20230714,095900,78342670,3550,3550,3550,3550,0
|
|
20230714,095800,78342670,3550,3550,3550,3550,1
|
|
20230714,095700,78339120,3555,3555,3555,3555,10
|
|
20230714,095600,78303570,3540,3545,3545,3540,36
|
|
20230714,095500,78176125,3540,3540,3540,3540,0
|
|
20230714,095400,78176125,3540,3550,3550,3540,368
|
|
20230714,095300,76873220,3555,3555,3555,3555,0
|
|
20230714,095200,76873220,3555,3555,3555,3555,500
|
|
20230714,095100,75095720,3555,3555,3555,3555,228
|
|
20230714,095000,74285180,3555,3560,3560,3555,120
|
|
20230714,094900,73858530,3560,3565,3565,3560,20
|
|
20230714,094800,73787280,3570,3540,3575,3535,278
|
|
20230714,094700,72801900,3540,3540,3540,3540,44
|
|
20230714,094600,72646140,3540,3540,3540,3540,44
|
|
20230714,094500,72490380,3540,3540,3540,3540,23
|
|
20230714,094400,72408960,3540,3540,3540,3535,119
|
|
20230714,094300,71987835,3540,3540,3540,3540,77
|
|
20230714,094200,71715255,3540,3540,3540,3535,144
|
|
20230714,094100,71205845,3560,3560,3560,3560,1000
|
|
20230714,094000,67645845,3575,3530,3575,3525,984
|
|
20230714,093900,64170940,3530,3530,3530,3530,397
|
|
20230714,093800,62769530,3530,3530,3530,3530,9
|
|
20230714,093700,62737760,3530,3535,3535,3530,74
|
|
20230714,093600,62476525,3535,3535,3535,3530,622
|
|
20230714,093500,60280740,3535,3540,3540,3530,125
|
|
20230714,093400,59839055,3545,3550,3550,3540,758
|
|
20230714,093300,57151545,3550,3555,3555,3550,1027
|
|
20230714,093200,53505560,3560,3560,3560,3550,228
|
|
20230714,093100,52695000,3560,3565,3565,3560,163
|
|
20230714,093000,52114710,3565,3565,3565,3565,0
|
|
20230714,092900,52114710,3565,3560,3565,3560,14
|
|
20230714,092800,52064860,3565,3565,3565,3565,2
|
|
20230714,092700,52057730,3560,3560,3560,3560,100
|
|
20230714,092600,51701730,3565,3565,3565,3565,18
|
|
20230714,092500,51637560,3550,3570,3570,3550,3003
|
|
20230714,092400,40964015,3570,3570,3570,3565,260
|
|
20230714,092300,40037060,3565,3565,3575,3560,2113
|
|
20230714,092200,32509260,3565,3575,3575,3565,1698
|
|
20230714,092100,26455870,3570,3575,3575,3570,1906
|
|
20230714,092000,19651315,3575,3575,3575,3575,90
|
|
20230714,091900,19329565,3575,3575,3575,3575,7
|
|
20230714,091800,19304540,3570,3570,3570,3570,1256
|
|
20230714,091700,14820620,3575,3575,3575,3575,25
|
|
20230714,091600,14731245,3575,3575,3575,3570,168
|
|
20230714,091500,14131430,3575,3580,3580,3575,77
|
|
20230714,091400,13856105,3570,3575,3575,3570,220
|
|
20230714,091300,13070205,3585,3580,3585,3580,4
|
|
20230714,091200,13055875,3585,3570,3585,3570,238
|
|
20230714,091100,12206065,3575,3595,3595,3575,2460
|
|
20230714,091000,3385275,3605,3605,3605,3605,0
|
|
20230714,090900,3385275,3605,3605,3605,3605,0
|
|
20230714,090800,3385275,3605,3605,3605,3605,0
|
|
20230714,090700,3385275,3605,3600,3605,3600,31
|
|
20230714,090600,3273670,3600,3600,3600,3600,149
|
|
20230714,090500,2737270,3605,3605,3605,3605,0
|
|
20230714,090400,2737270,3605,3605,3605,3600,330
|
|
20230714,090300,1547985,3605,3605,3605,3600,188
|
|
20230714,090200,871095,3605,3605,3605,3605,0
|
|
20230714,090100,871095,3605,3605,3605,3605,12
|
|
20230714,090000,827835,3615,3615,3615,3615,229
|