696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,203300,345353480,3615,3615,3615,3615,4262
|
|
20230713,203200,345353480,3615,3615,3615,3615,0
|
|
20230713,203100,345353480,3615,3615,3615,3615,0
|
|
20230713,203000,345353480,3615,3615,3615,3615,0
|
|
20230713,202900,345353480,3615,3615,3615,3615,0
|
|
20230713,202800,345353480,3615,3615,3615,3615,0
|
|
20230713,202700,345353480,3615,3615,3615,3615,0
|
|
20230713,202600,345353480,3615,3615,3615,3615,0
|
|
20230713,202500,345353480,3615,3615,3615,3615,0
|
|
20230713,202400,345353480,3615,3615,3615,3615,0
|
|
20230713,202300,345353480,3615,3615,3615,3615,0
|
|
20230713,202200,345353480,3615,3615,3615,3615,0
|
|
20230713,202100,345353480,3615,3615,3615,3615,0
|
|
20230713,202000,345353480,3615,3615,3615,3615,0
|
|
20230713,201900,345353480,3615,3615,3615,3615,0
|
|
20230713,201800,345353480,3615,3615,3615,3615,0
|
|
20230713,201700,345353480,3615,3615,3615,3615,0
|
|
20230713,201600,345353480,3615,3615,3615,3615,0
|
|
20230713,201500,345353480,3615,3615,3615,3615,0
|
|
20230713,201400,345353480,3615,3615,3615,3615,0
|
|
20230713,201300,345353480,3615,3615,3615,3615,0
|
|
20230713,201200,345353480,3615,3615,3615,3615,0
|
|
20230713,201100,345353480,3615,3615,3615,3615,0
|
|
20230713,201000,345353480,3615,3615,3615,3615,0
|
|
20230713,200900,345353480,3615,3615,3615,3615,0
|
|
20230713,200800,345353480,3615,3615,3615,3615,0
|
|
20230713,200700,345353480,3615,3615,3615,3615,0
|
|
20230713,200600,345353480,3615,3615,3615,3615,0
|
|
20230713,200500,345353480,3615,3615,3615,3615,0
|
|
20230713,200400,345353480,3615,3615,3615,3615,0
|
|
20230713,200300,345353480,3615,3615,3615,3615,4262
|
|
20230713,200200,345353480,3615,3615,3615,3615,0
|
|
20230713,200100,345353480,3615,3615,3615,3615,0
|
|
20230713,200000,345353480,3615,3615,3615,3615,0
|
|
20230713,195900,345353480,3615,3615,3615,3615,0
|
|
20230713,195800,345353480,3615,3615,3615,3615,0
|
|
20230713,195700,345353480,3615,3615,3615,3615,0
|
|
20230713,195600,345353480,3615,3615,3615,3615,0
|
|
20230713,195500,345353480,3615,3615,3615,3615,0
|
|
20230713,195400,345353480,3615,3615,3615,3615,0
|
|
20230713,195300,345353480,3615,3615,3615,3615,0
|
|
20230713,195200,345353480,3615,3615,3615,3615,0
|
|
20230713,195100,345353480,3615,3615,3615,3615,0
|
|
20230713,195000,345353480,3615,3615,3615,3615,0
|
|
20230713,194900,345353480,3615,3615,3615,3615,0
|
|
20230713,194800,345353480,3615,3615,3615,3615,0
|
|
20230713,194700,345353480,3615,3615,3615,3615,0
|
|
20230713,194600,345353480,3615,3615,3615,3615,0
|
|
20230713,194500,345353480,3615,3615,3615,3615,0
|
|
20230713,194400,345353480,3615,3615,3615,3615,0
|
|
20230713,194300,345353480,3615,3615,3615,3615,0
|
|
20230713,194200,345353480,3615,3615,3615,3615,0
|
|
20230713,194100,345353480,3615,3615,3615,3615,0
|
|
20230713,194000,345353480,3615,3615,3615,3615,0
|
|
20230713,193900,345353480,3615,3615,3615,3615,0
|
|
20230713,193800,345353480,3615,3615,3615,3615,0
|
|
20230713,193700,345353480,3615,3615,3615,3615,0
|
|
20230713,193600,345353480,3615,3615,3615,3615,0
|
|
20230713,193500,345353480,3615,3615,3615,3615,0
|
|
20230713,193400,345353480,3615,3615,3615,3615,0
|
|
20230713,193300,345353480,3615,3615,3615,3615,4262
|
|
20230713,193200,345353480,3615,3615,3615,3615,0
|
|
20230713,193100,345353480,3615,3615,3615,3615,0
|
|
20230713,193000,345353480,3615,3615,3615,3615,0
|
|
20230713,192900,345353480,3615,3615,3615,3615,0
|
|
20230713,192800,345353480,3615,3615,3615,3615,0
|
|
20230713,192700,345353480,3615,3615,3615,3615,0
|
|
20230713,192600,345353480,3615,3615,3615,3615,0
|
|
20230713,192500,345353480,3615,3615,3615,3615,0
|
|
20230713,192400,345353480,3615,3615,3615,3615,0
|
|
20230713,192300,345353480,3615,3615,3615,3615,0
|
|
20230713,192200,345353480,3615,3615,3615,3615,0
|
|
20230713,192100,345353480,3615,3615,3615,3615,0
|
|
20230713,192000,345353480,3615,3615,3615,3615,0
|
|
20230713,191900,345353480,3615,3615,3615,3615,0
|
|
20230713,191800,345353480,3615,3615,3615,3615,0
|
|
20230713,191700,345353480,3615,3615,3615,3615,0
|
|
20230713,191600,345353480,3615,3615,3615,3615,0
|
|
20230713,191500,345353480,3615,3615,3615,3615,0
|
|
20230713,191400,345353480,3615,3615,3615,3615,0
|
|
20230713,191300,345353480,3615,3615,3615,3615,0
|
|
20230713,191200,345353480,3615,3615,3615,3615,0
|
|
20230713,191100,345353480,3615,3615,3615,3615,0
|
|
20230713,191000,345353480,3615,3615,3615,3615,0
|
|
20230713,190900,345353480,3615,3615,3615,3615,0
|
|
20230713,190800,345353480,3615,3615,3615,3615,0
|
|
20230713,190700,345353480,3615,3615,3615,3615,0
|
|
20230713,190600,345353480,3615,3615,3615,3615,0
|
|
20230713,190500,345353480,3615,3615,3615,3615,0
|
|
20230713,190400,345353480,3615,3615,3615,3615,0
|
|
20230713,190300,345353480,3615,3615,3615,3615,4262
|
|
20230713,190200,345353480,3615,3615,3615,3615,0
|
|
20230713,190100,345353480,3615,3615,3615,3615,0
|
|
20230713,190000,345353480,3615,3615,3615,3615,0
|
|
20230713,185900,345353480,3615,3615,3615,3615,0
|
|
20230713,185800,345353480,3615,3615,3615,3615,0
|
|
20230713,185700,345353480,3615,3615,3615,3615,0
|
|
20230713,185600,345353480,3615,3615,3615,3615,0
|
|
20230713,185500,345353480,3615,3615,3615,3615,0
|
|
20230713,185400,345353480,3615,3615,3615,3615,0
|
|
20230713,185300,345353480,3615,3615,3615,3615,0
|
|
20230713,185200,345353480,3615,3615,3615,3615,0
|
|
20230713,185100,345353480,3615,3615,3615,3615,0
|
|
20230713,185000,345353480,3615,3615,3615,3615,0
|
|
20230713,184900,345353480,3615,3615,3615,3615,0
|
|
20230713,184800,345353480,3615,3615,3615,3615,0
|
|
20230713,184700,345353480,3615,3615,3615,3615,0
|
|
20230713,184600,345353480,3615,3615,3615,3615,0
|
|
20230713,184500,345353480,3615,3615,3615,3615,0
|
|
20230713,184400,345353480,3615,3615,3615,3615,0
|
|
20230713,184300,345353480,3615,3615,3615,3615,0
|
|
20230713,184200,345353480,3615,3615,3615,3615,0
|
|
20230713,184100,345353480,3615,3615,3615,3615,0
|
|
20230713,184000,345353480,3615,3615,3615,3615,0
|
|
20230713,183900,345353480,3615,3615,3615,3615,0
|
|
20230713,183800,345353480,3615,3615,3615,3615,0
|
|
20230713,183700,345353480,3615,3615,3615,3615,0
|
|
20230713,183600,345353480,3615,3615,3615,3615,0
|
|
20230713,183500,345353480,3615,3615,3615,3615,0
|
|
20230713,183400,345353480,3615,3615,3615,3615,0
|
|
20230713,183300,345353480,3615,3615,3615,3615,4262
|
|
20230713,183200,345353480,3615,3615,3615,3615,0
|
|
20230713,183100,345353480,3615,3615,3615,3615,0
|
|
20230713,183000,345353480,3615,3615,3615,3615,0
|
|
20230713,182900,345353480,3615,3615,3615,3615,0
|
|
20230713,182800,345353480,3615,3615,3615,3615,0
|
|
20230713,182700,345353480,3615,3615,3615,3615,0
|
|
20230713,182600,345353480,3615,3615,3615,3615,0
|
|
20230713,182500,345353480,3615,3615,3615,3615,0
|
|
20230713,182400,345353480,3615,3615,3615,3615,0
|
|
20230713,182300,345353480,3615,3615,3615,3615,0
|
|
20230713,182200,345353480,3615,3615,3615,3615,0
|
|
20230713,182100,345353480,3615,3615,3615,3615,0
|
|
20230713,182000,345353480,3615,3615,3615,3615,0
|
|
20230713,181900,345353480,3615,3615,3615,3615,0
|
|
20230713,181800,345353480,3615,3615,3615,3615,0
|
|
20230713,181700,345353480,3615,3615,3615,3615,0
|
|
20230713,181600,345353480,3615,3615,3615,3615,0
|
|
20230713,181500,345353480,3615,3615,3615,3615,0
|
|
20230713,181400,345353480,3615,3615,3615,3615,0
|
|
20230713,181300,345353480,3615,3615,3615,3615,0
|
|
20230713,181200,345353480,3615,3615,3615,3615,0
|
|
20230713,181100,345353480,3615,3615,3615,3615,0
|
|
20230713,181000,345353480,3615,3615,3615,3615,0
|
|
20230713,180900,345353480,3615,3615,3615,3615,0
|
|
20230713,180800,345353480,3615,3615,3615,3615,0
|
|
20230713,180700,345353480,3615,3615,3615,3615,0
|
|
20230713,180600,345353480,3615,3615,3615,3615,0
|
|
20230713,180500,345353480,3615,3615,3615,3615,0
|
|
20230713,180400,345353480,3615,3615,3615,3615,0
|
|
20230713,180300,345353480,3615,3615,3615,3615,4262
|
|
20230713,180200,345353480,3615,3615,3615,3615,0
|
|
20230713,180100,345353480,3615,3615,3615,3615,0
|
|
20230713,180000,345353480,3615,3615,3615,3615,0
|
|
20230713,175900,345353480,3615,3615,3615,3615,0
|
|
20230713,175800,345353480,3615,3615,3615,3615,0
|
|
20230713,175700,345353480,3615,3615,3615,3615,0
|
|
20230713,175600,345353480,3615,3615,3615,3615,0
|
|
20230713,175500,345353480,3615,3615,3615,3615,0
|
|
20230713,175400,345353480,3615,3615,3615,3615,0
|
|
20230713,175300,345353480,3615,3615,3615,3615,0
|
|
20230713,175200,345353480,3615,3615,3615,3615,0
|
|
20230713,175100,345353480,3615,3615,3615,3615,0
|
|
20230713,175000,345353480,3615,3615,3615,3615,0
|
|
20230713,174900,345353480,3615,3615,3615,3615,0
|
|
20230713,174800,345353480,3615,3615,3615,3615,0
|
|
20230713,174700,345353480,3615,3615,3615,3615,0
|
|
20230713,174600,345353480,3615,3615,3615,3615,0
|
|
20230713,174500,345353480,3615,3615,3615,3615,0
|
|
20230713,174400,345353480,3615,3615,3615,3615,0
|
|
20230713,174300,345353480,3615,3615,3615,3615,0
|
|
20230713,174200,345353480,3615,3615,3615,3615,0
|
|
20230713,174100,345353480,3615,3615,3615,3615,0
|
|
20230713,174000,345353480,3615,3615,3615,3615,0
|
|
20230713,173900,345353480,3615,3615,3615,3615,0
|
|
20230713,173800,345353480,3615,3615,3615,3615,0
|
|
20230713,173700,345353480,3615,3615,3615,3615,0
|
|
20230713,173600,345353480,3615,3615,3615,3615,0
|
|
20230713,173500,345353480,3615,3615,3615,3615,0
|
|
20230713,173400,345353480,3615,3615,3615,3615,0
|
|
20230713,173300,345353480,3615,3615,3615,3615,4262
|
|
20230713,173200,345353480,3615,3615,3615,3615,0
|
|
20230713,173100,345353480,3615,3615,3615,3615,0
|
|
20230713,173000,345353480,3615,3615,3615,3615,0
|
|
20230713,172900,345353480,3615,3615,3615,3615,0
|
|
20230713,172800,345353480,3615,3615,3615,3615,0
|
|
20230713,172700,345353480,3615,3615,3615,3615,0
|
|
20230713,172600,345353480,3615,3615,3615,3615,0
|
|
20230713,172500,345353480,3615,3615,3615,3615,0
|
|
20230713,172400,345353480,3615,3615,3615,3615,0
|
|
20230713,172300,345353480,3615,3615,3615,3615,0
|
|
20230713,172200,345353480,3615,3615,3615,3615,0
|
|
20230713,172100,345353480,3615,3615,3615,3615,0
|
|
20230713,172000,345353480,3615,3615,3615,3615,0
|
|
20230713,171900,345353480,3615,3615,3615,3615,0
|
|
20230713,171800,345353480,3615,3615,3615,3615,0
|
|
20230713,171700,345353480,3615,3615,3615,3615,0
|
|
20230713,171600,345353480,3615,3615,3615,3615,0
|
|
20230713,171500,345353480,3615,3615,3615,3615,0
|
|
20230713,171400,345353480,3615,3615,3615,3615,0
|
|
20230713,171300,345353480,3615,3615,3615,3615,0
|
|
20230713,171200,345353480,3615,3615,3615,3615,0
|
|
20230713,171100,345353480,3615,3615,3615,3615,0
|
|
20230713,171000,345353480,3615,3615,3615,3615,0
|
|
20230713,170900,345353480,3615,3615,3615,3615,0
|
|
20230713,170800,345353480,3615,3615,3615,3615,0
|
|
20230713,170700,345353480,3615,3615,3615,3615,0
|
|
20230713,170600,345353480,3615,3615,3615,3615,0
|
|
20230713,170500,345353480,3615,3615,3615,3615,0
|
|
20230713,170400,345353480,3615,3615,3615,3615,0
|
|
20230713,170300,345353480,3615,3615,3615,3615,4262
|
|
20230713,170200,345353480,3615,3615,3615,3615,0
|
|
20230713,170100,345353480,3615,3615,3615,3615,0
|
|
20230713,170000,345353480,3615,3615,3615,3615,0
|
|
20230713,165900,345353480,3615,3615,3615,3615,0
|
|
20230713,165800,345353480,3615,3615,3615,3615,0
|
|
20230713,165700,345353480,3615,3615,3615,3615,0
|
|
20230713,165600,345353480,3615,3615,3615,3615,0
|
|
20230713,165500,345353480,3615,3615,3615,3615,0
|
|
20230713,165400,345353480,3615,3615,3615,3615,0
|
|
20230713,165300,345353480,3615,3615,3615,3615,0
|
|
20230713,165200,345353480,3615,3615,3615,3615,0
|
|
20230713,165100,345353480,3615,3615,3615,3615,0
|
|
20230713,165000,345353480,3615,3615,3615,3615,0
|
|
20230713,164900,345353480,3615,3615,3615,3615,0
|
|
20230713,164800,345353480,3615,3615,3615,3615,0
|
|
20230713,164700,345353480,3615,3615,3615,3615,0
|
|
20230713,164600,345353480,3615,3615,3615,3615,0
|
|
20230713,164500,345353480,3615,3615,3615,3615,0
|
|
20230713,164400,345353480,3615,3615,3615,3615,0
|
|
20230713,164300,345353480,3615,3615,3615,3615,0
|
|
20230713,164200,345353480,3615,3615,3615,3615,0
|
|
20230713,164100,345353480,3615,3615,3615,3615,0
|
|
20230713,164000,345353480,3615,3615,3615,3615,0
|
|
20230713,163900,345353480,3615,3615,3615,3615,0
|
|
20230713,163800,345353480,3615,3615,3615,3615,0
|
|
20230713,163700,345353480,3615,3615,3615,3615,0
|
|
20230713,163600,345353480,3615,3615,3615,3615,0
|
|
20230713,163500,345353480,3615,3615,3615,3615,0
|
|
20230713,163400,345353480,3615,3615,3615,3615,0
|
|
20230713,163300,345353480,3615,3615,3615,3615,4262
|
|
20230713,163200,345353480,3615,3615,3615,3615,0
|
|
20230713,163100,345353480,3615,3615,3615,3615,0
|
|
20230713,163000,345353480,3615,3615,3615,3615,0
|
|
20230713,162900,345353480,3615,3615,3615,3615,0
|
|
20230713,162800,345353480,3615,3615,3615,3615,0
|
|
20230713,162700,345353480,3615,3615,3615,3615,0
|
|
20230713,162600,345353480,3615,3615,3615,3615,0
|
|
20230713,162500,345353480,3615,3615,3615,3615,0
|
|
20230713,162400,345353480,3615,3615,3615,3615,0
|
|
20230713,162300,345353480,3615,3615,3615,3615,0
|
|
20230713,162200,345353480,3615,3615,3615,3615,0
|
|
20230713,162100,345353480,3615,3615,3615,3615,0
|
|
20230713,162000,345353480,3615,3615,3615,3615,0
|
|
20230713,161900,345353480,3615,3615,3615,3615,0
|
|
20230713,161800,345353480,3615,3615,3615,3615,0
|
|
20230713,161700,345353480,3615,3615,3615,3615,0
|
|
20230713,161600,345353480,3615,3615,3615,3615,0
|
|
20230713,161500,345353480,3615,3615,3615,3615,0
|
|
20230713,161400,345353480,3615,3615,3615,3615,0
|
|
20230713,161300,345353480,3615,3615,3615,3615,0
|
|
20230713,161200,345353480,3615,3615,3615,3615,0
|
|
20230713,161100,345353480,3615,3615,3615,3615,0
|
|
20230713,161000,345353480,3615,3615,3615,3615,0
|
|
20230713,160900,345353480,3615,3615,3615,3615,0
|
|
20230713,160800,345353480,3615,3615,3615,3615,0
|
|
20230713,160700,345353480,3615,3615,3615,3615,0
|
|
20230713,160600,345353480,3615,3615,3615,3615,0
|
|
20230713,160500,345353480,3615,3615,3615,3615,0
|
|
20230713,160400,345353480,3615,3615,3615,3615,0
|
|
20230713,160300,345353480,3615,3615,3615,3615,4262
|
|
20230713,160200,345353480,3615,3615,3615,3615,0
|
|
20230713,160100,345353480,3615,3615,3615,3615,0
|
|
20230713,160000,345353480,3615,3615,3615,3615,0
|
|
20230713,155900,345353480,3615,3615,3615,3615,0
|
|
20230713,155800,345353480,3615,3615,3615,3615,0
|
|
20230713,155700,345353480,3615,3615,3615,3615,0
|
|
20230713,155600,345353480,3615,3615,3615,3615,0
|
|
20230713,155500,345353480,3615,3615,3615,3615,0
|
|
20230713,155400,345353480,3615,3615,3615,3615,0
|
|
20230713,155300,345353480,3615,3615,3615,3615,0
|
|
20230713,155200,345353480,3615,3615,3615,3615,0
|
|
20230713,155100,345353480,3615,3615,3615,3615,0
|
|
20230713,155000,345353480,3615,3615,3615,3615,0
|
|
20230713,154900,345353480,3615,3615,3615,3615,0
|
|
20230713,154800,345353480,3615,3615,3615,3615,0
|
|
20230713,154700,345353480,3615,3615,3615,3615,0
|
|
20230713,154600,345353480,3615,3615,3615,3615,0
|
|
20230713,154500,345353480,3615,3615,3615,3615,0
|
|
20230713,154400,345353480,3615,3615,3615,3615,0
|
|
20230713,154300,345353480,3615,3615,3615,3615,0
|
|
20230713,154200,345353480,3615,3615,3615,3615,0
|
|
20230713,154100,345353480,3615,3615,3615,3615,0
|
|
20230713,154000,345353480,3615,3615,3615,3615,0
|
|
20230713,153900,345353480,3615,3615,3615,3615,0
|
|
20230713,153800,345353480,3615,3615,3615,3615,0
|
|
20230713,153700,345353480,3615,3615,3615,3615,0
|
|
20230713,153600,345353480,3615,3615,3615,3615,0
|
|
20230713,153500,345353480,3615,3615,3615,3615,0
|
|
20230713,153400,345353480,3615,3615,3615,3615,0
|
|
20230713,153300,345353480,3615,3615,3615,3615,4262
|
|
20230713,153200,345353480,3615,3615,3615,3615,0
|
|
20230713,153100,345353480,3615,3615,3615,3615,0
|
|
20230713,153000,345353480,3615,3615,3615,3615,4262
|
|
20230713,152900,329946350,3600,3600,3600,3600,0
|
|
20230713,152800,329946350,3600,3600,3600,3600,0
|
|
20230713,152700,329946350,3600,3600,3600,3600,0
|
|
20230713,152600,329946350,3600,3600,3600,3600,0
|
|
20230713,152500,329946350,3600,3600,3600,3600,0
|
|
20230713,152400,329946350,3600,3600,3600,3600,0
|
|
20230713,152300,329946350,3600,3600,3600,3600,0
|
|
20230713,152200,329946350,3600,3600,3600,3600,0
|
|
20230713,152100,329946350,3600,3600,3600,3600,0
|
|
20230713,152000,329946350,3600,3600,3600,3600,0
|
|
20230713,151900,329946350,3600,3610,3610,3600,3101
|
|
20230713,151800,318782105,3605,3610,3610,3605,100
|
|
20230713,151700,318421595,3605,3610,3615,3605,501
|
|
20230713,151600,316613000,3615,3615,3615,3615,5
|
|
20230713,151500,316594925,3615,3610,3615,3610,209
|
|
20230713,151400,315840420,3610,3605,3610,3605,225
|
|
20230713,151300,315028380,3605,3605,3605,3605,65
|
|
20230713,151200,314794055,3600,3600,3600,3600,4
|
|
20230713,151100,314779655,3605,3605,3605,3605,0
|
|
20230713,151000,314779655,3605,3605,3605,3605,107
|
|
20230713,150900,314393920,3600,3610,3610,3600,703
|
|
20230713,150800,311860195,3610,3610,3610,3610,500
|
|
20230713,150700,310055195,3610,3605,3610,3605,210
|
|
20230713,150600,309297660,3605,3605,3605,3605,0
|
|
20230713,150500,309297660,3605,3605,3605,3605,100
|
|
20230713,150400,308937160,3605,3605,3605,3605,41
|
|
20230713,150300,308789355,3605,3600,3605,3600,106
|
|
20230713,150200,308407250,3600,3600,3600,3600,500
|
|
20230713,150100,306607250,3600,3600,3600,3600,222
|
|
20230713,150000,305808050,3600,3600,3600,3600,0
|
|
20230713,145900,305808050,3600,3600,3600,3600,200
|
|
20230713,145800,305088050,3605,3600,3605,3600,27
|
|
20230713,145700,304990750,3600,3600,3600,3600,196
|
|
20230713,145600,304285150,3600,3600,3600,3600,0
|
|
20230713,145500,304285150,3600,3600,3600,3600,0
|
|
20230713,145400,304285150,3600,3600,3600,3600,2500
|
|
20230713,145300,295285150,3600,3600,3600,3600,0
|
|
20230713,145200,295285150,3600,3600,3600,3600,0
|
|
20230713,145100,295285150,3600,3600,3600,3600,0
|
|
20230713,145000,295285150,3600,3600,3600,3600,0
|
|
20230713,144900,295285150,3600,3600,3600,3600,0
|
|
20230713,144800,295285150,3600,3600,3600,3600,10
|
|
20230713,144700,295249150,3595,3595,3595,3595,4
|
|
20230713,144600,295234770,3595,3595,3595,3595,0
|
|
20230713,144500,295234770,3595,3595,3595,3595,0
|
|
20230713,144400,295234770,3595,3595,3595,3595,3
|
|
20230713,144300,295223985,3595,3600,3600,3595,4
|
|
20230713,144200,295209600,3590,3590,3590,3590,1500
|
|
20230713,144100,289824600,3590,3590,3590,3590,0
|
|
20230713,144000,289824600,3590,3590,3590,3590,0
|
|
20230713,143900,289824600,3590,3590,3590,3590,0
|
|
20230713,143800,289824600,3590,3590,3590,3590,1
|
|
20230713,143700,289821010,3600,3600,3600,3600,454
|
|
20230713,143600,288186610,3600,3595,3600,3595,344
|
|
20230713,143500,286949925,3595,3595,3595,3595,0
|
|
20230713,143400,286949925,3595,3595,3595,3595,1
|
|
20230713,143300,286946330,3595,3595,3595,3595,0
|
|
20230713,143200,286946330,3595,3595,3595,3595,0
|
|
20230713,143100,286946330,3595,3595,3595,3595,0
|
|
20230713,143000,286946330,3595,3595,3595,3595,0
|
|
20230713,142900,286946330,3595,3595,3595,3595,300
|
|
20230713,142800,285867830,3600,3600,3600,3600,0
|
|
20230713,142700,285867830,3600,3600,3600,3600,0
|
|
20230713,142600,285867830,3600,3600,3600,3600,98
|
|
20230713,142500,285515030,3600,3600,3600,3600,0
|
|
20230713,142400,285515030,3600,3600,3600,3600,0
|
|
20230713,142300,285515030,3600,3600,3600,3600,0
|
|
20230713,142200,285515030,3600,3600,3600,3600,0
|
|
20230713,142100,285515030,3600,3600,3600,3600,1
|
|
20230713,142000,285511430,3600,3600,3600,3600,0
|
|
20230713,141900,285511430,3600,3600,3600,3600,10
|
|
20230713,141800,285475430,3600,3600,3600,3600,10
|
|
20230713,141700,285439430,3595,3595,3595,3595,400
|
|
20230713,141600,284001430,3600,3600,3600,3600,72
|
|
20230713,141500,283742230,3590,3590,3590,3590,0
|
|
20230713,141400,283742230,3590,3590,3590,3590,0
|
|
20230713,141300,283742230,3590,3590,3590,3590,0
|
|
20230713,141200,283742230,3590,3590,3590,3590,0
|
|
20230713,141100,283742230,3590,3590,3590,3590,108
|
|
20230713,141000,283354510,3590,3590,3590,3590,1
|
|
20230713,140900,283350920,3590,3590,3590,3590,0
|
|
20230713,140800,283350920,3590,3590,3590,3590,0
|
|
20230713,140700,283350920,3590,3590,3590,3590,0
|
|
20230713,140600,283350920,3590,3590,3590,3590,655
|
|
20230713,140500,280999470,3595,3595,3595,3595,1041
|
|
20230713,140400,277257075,3595,3595,3595,3595,0
|
|
20230713,140300,277257075,3595,3600,3600,3595,3528
|
|
20230713,140200,264572375,3600,3600,3600,3600,0
|
|
20230713,140100,264572375,3600,3600,3600,3600,138
|
|
20230713,140000,264075575,3600,3600,3600,3600,0
|
|
20230713,135900,264075575,3600,3600,3600,3600,5
|
|
20230713,135800,264057575,3600,3600,3600,3600,48
|
|
20230713,135700,263884775,3600,3605,3605,3600,153
|
|
20230713,135600,263333385,3600,3605,3605,3600,310
|
|
20230713,135500,262217335,3605,3605,3605,3600,22
|
|
20230713,135400,262138125,3605,3605,3605,3605,1
|
|
20230713,135300,262134520,3600,3600,3600,3600,815
|
|
20230713,135200,259200520,3600,3600,3600,3595,1570
|
|
20230713,135100,253548660,3595,3595,3595,3595,0
|
|
20230713,135000,253548660,3595,3595,3595,3595,0
|
|
20230713,134900,253548660,3595,3595,3595,3595,482
|
|
20230713,134800,251815870,3595,3595,3595,3595,0
|
|
20230713,134700,251815870,3595,3590,3595,3590,1054
|
|
20230713,134600,248027945,3585,3585,3585,3585,900
|
|
20230713,134500,244801445,3585,3585,3585,3585,0
|
|
20230713,134400,244801445,3585,3585,3585,3585,595
|
|
20230713,134300,242668370,3590,3590,3590,3590,1
|
|
20230713,134200,242664780,3585,3585,3585,3585,157
|
|
20230713,134100,242101935,3585,3585,3585,3585,0
|
|
20230713,134000,242101935,3585,3585,3585,3585,0
|
|
20230713,133900,242101935,3585,3585,3585,3585,0
|
|
20230713,133800,242101935,3585,3585,3585,3585,0
|
|
20230713,133700,242101935,3585,3585,3585,3585,0
|
|
20230713,133600,242101935,3585,3585,3585,3585,0
|
|
20230713,133500,242101935,3585,3585,3585,3585,0
|
|
20230713,133400,242101935,3585,3585,3585,3585,1
|
|
20230713,133300,242098350,3590,3590,3590,3590,0
|
|
20230713,133200,242098350,3590,3590,3590,3590,0
|
|
20230713,133100,242098350,3590,3590,3590,3590,0
|
|
20230713,133000,242098350,3590,3590,3590,3575,21
|
|
20230713,132900,242023155,3590,3580,3590,3580,5236
|
|
20230713,132800,223256300,3575,3575,3575,3575,1174
|
|
20230713,132700,219059250,3575,3575,3575,3575,0
|
|
20230713,132600,219059250,3575,3575,3575,3575,0
|
|
20230713,132500,219059250,3575,3575,3575,3575,2
|
|
20230713,132400,219052100,3575,3575,3575,3575,1
|
|
20230713,132300,219048525,3575,3575,3575,3575,0
|
|
20230713,132200,219048525,3575,3575,3575,3575,0
|
|
20230713,132100,219048525,3575,3575,3575,3575,1
|
|
20230713,132000,219044950,3570,3570,3570,3570,0
|
|
20230713,131900,219044950,3570,3570,3570,3570,0
|
|
20230713,131800,219044950,3570,3570,3570,3565,501
|
|
20230713,131700,217256385,3565,3565,3565,3565,0
|
|
20230713,131600,217256385,3565,3565,3565,3565,250
|
|
20230713,131500,216365135,3565,3565,3565,3565,0
|
|
20230713,131400,216365135,3565,3565,3565,3565,100
|
|
20230713,131300,216008635,3565,3565,3565,3565,0
|
|
20230713,131200,216008635,3565,3565,3565,3565,1
|
|
20230713,131100,216005070,3570,3570,3570,3570,801
|
|
20230713,131000,213145500,3565,3565,3565,3565,0
|
|
20230713,130900,213145500,3565,3565,3565,3565,0
|
|
20230713,130800,213145500,3565,3565,3565,3565,2000
|
|
20230713,130700,206015500,3570,3570,3570,3570,0
|
|
20230713,130600,206015500,3570,3570,3570,3570,104
|
|
20230713,130500,205644220,3570,3570,3570,3570,0
|
|
20230713,130400,205644220,3570,3570,3570,3570,0
|
|
20230713,130300,205644220,3570,3570,3570,3570,0
|
|
20230713,130200,205644220,3570,3570,3570,3570,454
|
|
20230713,130100,204023440,3570,3570,3570,3570,0
|
|
20230713,130000,204023440,3570,3570,3570,3570,73
|
|
20230713,125900,203762830,3570,3570,3570,3570,0
|
|
20230713,125800,203762830,3570,3570,3570,3570,0
|
|
20230713,125700,203762830,3570,3570,3570,3570,0
|
|
20230713,125600,203762830,3570,3570,3570,3570,183
|
|
20230713,125500,203109520,3570,3570,3570,3570,0
|
|
20230713,125400,203109520,3570,3570,3570,3570,0
|
|
20230713,125300,203109520,3570,3570,3570,3570,0
|
|
20230713,125200,203109520,3570,3570,3570,3570,1
|
|
20230713,125100,203105950,3565,3565,3565,3565,5
|
|
20230713,125000,203088125,3570,3570,3570,3570,2
|
|
20230713,124900,203080985,3570,3570,3570,3570,333
|
|
20230713,124800,201892175,3570,3570,3570,3570,656
|
|
20230713,124700,199550255,3570,3575,3575,3570,210
|
|
20230713,124600,198799555,3575,3575,3575,3575,931
|
|
20230713,124500,195471230,3570,3570,3570,3570,228
|
|
20230713,124400,194657270,3570,3570,3570,3570,0
|
|
20230713,124300,194657270,3570,3570,3570,3570,0
|
|
20230713,124200,194657270,3570,3570,3570,3570,0
|
|
20230713,124100,194657270,3570,3570,3570,3570,1
|
|
20230713,124000,194653700,3560,3560,3560,3560,0
|
|
20230713,123900,194653700,3560,3560,3560,3560,0
|
|
20230713,123800,194653700,3560,3560,3560,3560,0
|
|
20230713,123700,194653700,3560,3560,3560,3560,0
|
|
20230713,123600,194653700,3560,3560,3560,3560,0
|
|
20230713,123500,194653700,3560,3560,3560,3560,0
|
|
20230713,123400,194653700,3560,3560,3560,3560,0
|
|
20230713,123300,194653700,3560,3560,3560,3560,1500
|
|
20230713,123200,189313700,3570,3570,3570,3570,0
|
|
20230713,123100,189313700,3570,3570,3570,3570,0
|
|
20230713,123000,189313700,3570,3570,3570,3570,1
|
|
20230713,122900,189310130,3560,3560,3560,3560,0
|
|
20230713,122800,189310130,3560,3560,3560,3560,506
|
|
20230713,122700,187508770,3560,3560,3560,3560,2
|
|
20230713,122600,187501650,3570,3570,3570,3570,0
|
|
20230713,122500,187501650,3570,3570,3570,3570,30
|
|
20230713,122400,187394550,3575,3575,3575,3575,0
|
|
20230713,122300,187394550,3575,3575,3575,3575,1
|
|
20230713,122200,187390975,3560,3560,3560,3560,0
|
|
20230713,122100,187390975,3560,3565,3565,3560,400
|
|
20230713,122000,185966820,3560,3560,3560,3560,0
|
|
20230713,121900,185966820,3560,3560,3560,3560,0
|
|
20230713,121800,185966820,3560,3560,3560,3560,0
|
|
20230713,121700,185966820,3560,3560,3560,3560,0
|
|
20230713,121600,185966820,3560,3560,3560,3560,0
|
|
20230713,121500,185966820,3560,3560,3560,3560,0
|
|
20230713,121400,185966820,3560,3560,3560,3560,3
|
|
20230713,121300,185956140,3565,3565,3565,3565,10
|
|
20230713,121200,185920490,3565,3565,3565,3565,11
|
|
20230713,121100,185881275,3565,3570,3570,3565,1522
|
|
20230713,121000,180452735,3570,3570,3570,3570,0
|
|
20230713,120900,180452735,3570,3570,3570,3570,35
|
|
20230713,120800,180327785,3570,3570,3570,3570,50
|
|
20230713,120700,180149285,3570,3570,3570,3570,10
|
|
20230713,120600,180113585,3570,3570,3570,3570,3
|
|
20230713,120500,180102875,3570,3570,3570,3570,1
|
|
20230713,120400,180099305,3565,3565,3565,3565,0
|
|
20230713,120300,180099305,3565,3565,3565,3565,0
|
|
20230713,120200,180099305,3565,3565,3565,3565,15
|
|
20230713,120100,180045830,3565,3565,3565,3565,0
|
|
20230713,120000,180045830,3565,3570,3570,3565,10
|
|
20230713,115900,180010155,3570,3570,3570,3570,0
|
|
20230713,115800,180010155,3570,3570,3570,3570,0
|
|
20230713,115700,180010155,3570,3570,3570,3570,0
|
|
20230713,115600,180010155,3570,3570,3570,3570,0
|
|
20230713,115500,180010155,3570,3570,3570,3570,0
|
|
20230713,115400,180010155,3570,3570,3570,3570,0
|
|
20230713,115300,180010155,3570,3570,3570,3570,2393
|
|
20230713,115200,171467145,3570,3575,3575,3570,1706
|
|
20230713,115100,165376230,3575,3575,3575,3575,331
|
|
20230713,115000,164192905,3575,3575,3575,3575,0
|
|
20230713,114900,164192905,3575,3575,3575,3575,0
|
|
20230713,114800,164192905,3575,3575,3575,3575,100
|
|
20230713,114700,163835405,3575,3575,3575,3575,0
|
|
20230713,114600,163835405,3575,3570,3575,3570,3303
|
|
20230713,114500,152035450,3565,3565,3565,3565,0
|
|
20230713,114400,152035450,3565,3565,3565,3565,0
|
|
20230713,114300,152035450,3565,3565,3565,3565,100
|
|
20230713,114200,151678950,3570,3570,3570,3570,0
|
|
20230713,114100,151678950,3570,3570,3570,3570,130
|
|
20230713,114000,151214850,3570,3570,3570,3570,0
|
|
20230713,113900,151214850,3570,3570,3570,3570,0
|
|
20230713,113800,151214850,3570,3570,3570,3570,0
|
|
20230713,113700,151214850,3570,3570,3570,3570,1
|
|
20230713,113600,151211280,3560,3560,3560,3560,0
|
|
20230713,113500,151211280,3560,3560,3560,3560,115
|
|
20230713,113400,150801880,3560,3555,3560,3555,9
|
|
20230713,113300,150769880,3555,3555,3555,3555,0
|
|
20230713,113200,150769880,3555,3555,3555,3555,0
|
|
20230713,113100,150769880,3555,3555,3555,3555,0
|
|
20230713,113000,150769880,3555,3555,3555,3555,148
|
|
20230713,112900,150243740,3555,3555,3555,3555,19
|
|
20230713,112800,150176195,3555,3555,3555,3555,0
|
|
20230713,112700,150176195,3555,3555,3555,3555,0
|
|
20230713,112600,150176195,3555,3555,3555,3555,2080
|
|
20230713,112500,142781795,3560,3560,3560,3560,0
|
|
20230713,112400,142781795,3560,3560,3565,3560,586
|
|
20230713,112300,140695405,3565,3570,3570,3565,94
|
|
20230713,112200,140359875,3560,3560,3560,3560,729
|
|
20230713,112100,137764635,3560,3560,3565,3560,263
|
|
20230713,112000,136828340,3570,3570,3570,3570,12
|
|
20230713,111900,136785500,3570,3570,3570,3570,0
|
|
20230713,111800,136785500,3570,3570,3570,3570,0
|
|
20230713,111700,136785500,3570,3570,3570,3570,11
|
|
20230713,111600,136746230,3565,3565,3565,3565,0
|
|
20230713,111500,136746230,3565,3565,3565,3565,0
|
|
20230713,111400,136746230,3565,3565,3565,3565,0
|
|
20230713,111300,136746230,3565,3565,3565,3565,704
|
|
20230713,111200,134236470,3570,3570,3570,3570,0
|
|
20230713,111100,134236470,3570,3570,3570,3570,0
|
|
20230713,111000,134236470,3570,3570,3570,3570,0
|
|
20230713,110900,134236470,3570,3570,3570,3570,0
|
|
20230713,110800,134236470,3570,3570,3570,3570,666
|
|
20230713,110700,131858850,3570,3570,3570,3570,0
|
|
20230713,110600,131858850,3570,3570,3570,3570,358
|
|
20230713,110500,130580790,3570,3570,3570,3570,0
|
|
20230713,110400,130580790,3570,3570,3570,3570,0
|
|
20230713,110300,130580790,3570,3570,3570,3570,0
|
|
20230713,110200,130580790,3570,3570,3570,3570,20
|
|
20230713,110100,130509390,3575,3575,3575,3575,2
|
|
20230713,110000,130502240,3575,3575,3575,3575,0
|
|
20230713,105900,130502240,3575,3575,3575,3575,0
|
|
20230713,105800,130502240,3575,3575,3575,3575,0
|
|
20230713,105700,130502240,3575,3575,3575,3575,3
|
|
20230713,105600,130491515,3570,3570,3570,3570,0
|
|
20230713,105500,130491515,3570,3570,3570,3570,299
|
|
20230713,105400,129424085,3570,3570,3570,3570,796
|
|
20230713,105300,126582365,3570,3570,3570,3570,1
|
|
20230713,105200,126578795,3570,3570,3570,3570,3
|
|
20230713,105100,126568085,3575,3575,3575,3575,0
|
|
20230713,105000,126568085,3575,3575,3575,3575,0
|
|
20230713,104900,126568085,3575,3575,3575,3575,1
|
|
20230713,104800,126564510,3560,3560,3560,3560,2
|
|
20230713,104700,126557390,3570,3570,3570,3570,0
|
|
20230713,104600,126557390,3570,3570,3570,3570,1107
|
|
20230713,104500,122605400,3565,3560,3565,3560,681
|
|
20230713,104400,120177685,3560,3560,3560,3560,240
|
|
20230713,104300,119323285,3565,3565,3565,3565,0
|
|
20230713,104200,119323285,3565,3565,3565,3565,0
|
|
20230713,104100,119323285,3565,3565,3565,3565,0
|
|
20230713,104000,119323285,3565,3565,3565,3565,0
|
|
20230713,103900,119323285,3565,3565,3565,3565,0
|
|
20230713,103800,119323285,3565,3565,3565,3565,0
|
|
20230713,103700,119323285,3565,3565,3565,3565,0
|
|
20230713,103600,119323285,3565,3565,3565,3565,0
|
|
20230713,103500,119323285,3565,3565,3565,3565,0
|
|
20230713,103400,119323285,3565,3565,3565,3565,5
|
|
20230713,103300,119305460,3560,3560,3560,3560,250
|
|
20230713,103200,118415460,3555,3555,3555,3555,480
|
|
20230713,103100,116709060,3545,3545,3545,3545,0
|
|
20230713,103000,116709060,3545,3545,3545,3545,2700
|
|
20230713,102900,107137560,3545,3545,3545,3545,0
|
|
20230713,102800,107137560,3545,3545,3545,3545,0
|
|
20230713,102700,107137560,3545,3545,3545,3545,101
|
|
20230713,102600,106779515,3555,3565,3565,3555,1196
|
|
20230713,102500,102527395,3565,3565,3565,3565,67
|
|
20230713,102400,102288540,3565,3565,3570,3565,221
|
|
20230713,102300,101500235,3565,3565,3565,3565,967
|
|
20230713,102200,98052880,3565,3565,3565,3565,30
|
|
20230713,102100,97945930,3560,3560,3560,3560,450
|
|
20230713,102000,96343930,3560,3560,3560,3560,300
|
|
20230713,101900,95275930,3560,3555,3560,3555,491
|
|
20230713,101800,93528475,3555,3545,3555,3545,1246
|
|
20230713,101700,89104780,3545,3545,3545,3545,553
|
|
20230713,101600,87144395,3545,3545,3545,3545,0
|
|
20230713,101500,87144395,3545,3545,3545,3545,50
|
|
20230713,101400,86967145,3545,3545,3545,3545,50
|
|
20230713,101300,86789895,3545,3545,3545,3545,300
|
|
20230713,101200,85726395,3545,3545,3545,3545,50
|
|
20230713,101100,85549145,3545,3545,3545,3545,0
|
|
20230713,101000,85549145,3545,3545,3545,3545,250
|
|
20230713,100900,84662895,3545,3545,3545,3545,1
|
|
20230713,100800,84659350,3520,3520,3520,3520,140
|
|
20230713,100700,84166550,3545,3545,3545,3545,0
|
|
20230713,100600,84166550,3545,3545,3545,3545,13
|
|
20230713,100500,84120465,3525,3525,3525,3525,0
|
|
20230713,100400,84120465,3525,3525,3525,3525,0
|
|
20230713,100300,84120465,3525,3525,3525,3525,0
|
|
20230713,100200,84120465,3525,3545,3545,3525,5186
|
|
20230713,100100,65818205,3545,3545,3545,3545,0
|
|
20230713,100000,65818205,3545,3545,3545,3545,0
|
|
20230713,095900,65818205,3545,3545,3545,3545,0
|
|
20230713,095800,65818205,3545,3535,3545,3535,548
|
|
20230713,095700,63878285,3540,3535,3540,3535,26
|
|
20230713,095600,63786360,3535,3540,3540,3535,2
|
|
20230713,095500,63779285,3535,3535,3535,3535,1
|
|
20230713,095400,63775750,3535,3535,3535,3535,0
|
|
20230713,095300,63775750,3535,3535,3535,3535,5
|
|
20230713,095200,63758075,3535,3535,3535,3535,0
|
|
20230713,095100,63758075,3535,3535,3535,3535,0
|
|
20230713,095000,63758075,3535,3535,3535,3535,1
|
|
20230713,094900,63754540,3550,3550,3550,3550,0
|
|
20230713,094800,63754540,3550,3550,3550,3550,27
|
|
20230713,094700,63658690,3550,3540,3550,3540,2001
|
|
20230713,094600,56559270,3530,3530,3530,3530,0
|
|
20230713,094500,56559270,3530,3530,3530,3530,1
|
|
20230713,094400,56555740,3540,3540,3540,3540,0
|
|
20230713,094300,56555740,3540,3540,3540,3540,410
|
|
20230713,094200,55104340,3540,3540,3540,3540,0
|
|
20230713,094100,55104340,3540,3540,3540,3540,0
|
|
20230713,094000,55104340,3540,3540,3540,3540,0
|
|
20230713,093900,55104340,3540,3540,3540,3540,100
|
|
20230713,093800,54750340,3525,3525,3525,3525,1
|
|
20230713,093700,54746815,3545,3545,3545,3545,5
|
|
20230713,093600,54729090,3525,3525,3545,3525,23
|
|
20230713,093500,54647760,3530,3530,3545,3530,30
|
|
20230713,093400,54541710,3545,3545,3545,3545,6
|
|
20230713,093300,54520440,3545,3545,3545,3545,0
|
|
20230713,093200,54520440,3545,3545,3545,3545,0
|
|
20230713,093100,54520440,3545,3540,3545,3540,175
|
|
20230713,093000,53900885,3540,3535,3540,3535,1602
|
|
20230713,092900,48233665,3530,3530,3530,3530,0
|
|
20230713,092800,48233665,3530,3530,3530,3530,0
|
|
20230713,092700,48233665,3530,3530,3530,3530,0
|
|
20230713,092600,48233665,3530,3515,3530,3515,373
|
|
20230713,092500,46917005,3515,3525,3525,3515,1584
|
|
20230713,092400,41349175,3525,3525,3525,3525,500
|
|
20230713,092300,39586675,3525,3530,3530,3525,114
|
|
20230713,092200,39184435,3530,3530,3530,3530,297
|
|
20230713,092100,38136025,3530,3530,3530,3530,29
|
|
20230713,092000,38033655,3530,3530,3530,3530,0
|
|
20230713,091900,38033655,3530,3535,3535,3530,118
|
|
20230713,091800,37616610,3535,3535,3535,3535,542
|
|
20230713,091700,35700640,3535,3515,3535,3515,3168
|
|
20230713,091600,24539270,3510,3510,3510,3510,100
|
|
20230713,091500,24188270,3505,3505,3505,3505,700
|
|
20230713,091400,21734770,3515,3515,3515,3515,0
|
|
20230713,091300,21734770,3515,3515,3515,3515,27
|
|
20230713,091200,21639865,3520,3520,3520,3520,0
|
|
20230713,091100,21639865,3520,3520,3520,3520,0
|
|
20230713,091000,21639865,3520,3520,3520,3520,465
|
|
20230713,090900,20003065,3520,3520,3520,3520,136
|
|
20230713,090800,19524345,3530,3530,3530,3530,1
|
|
20230713,090700,19520815,3530,3510,3530,3510,1429
|
|
20230713,090600,14491365,3510,3505,3510,3505,8
|
|
20230713,090500,14463320,3505,3505,3505,3505,50
|
|
20230713,090400,14288070,3505,3500,3505,3500,436
|
|
20230713,090300,12760165,3500,3490,3500,3490,407
|
|
20230713,090200,11339725,3490,3490,3490,3490,20
|
|
20230713,090100,11269925,3495,3495,3495,3495,0
|
|
20230713,090000,11269925,3495,3480,3495,3480,3238
|