644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194100,3618346085,3300,3300,3300,3300,16365
|
|
20230703,194000,3618346085,3300,3300,3300,3300,0
|
|
20230703,193900,3618346085,3300,3300,3300,3300,0
|
|
20230703,193800,3618346085,3300,3300,3300,3300,0
|
|
20230703,193700,3618346085,3300,3300,3300,3300,0
|
|
20230703,193600,3618346085,3300,3300,3300,3300,0
|
|
20230703,193500,3618346085,3300,3300,3300,3300,0
|
|
20230703,193400,3618346085,3300,3300,3300,3300,0
|
|
20230703,193300,3618346085,3300,3300,3300,3300,0
|
|
20230703,193200,3618346085,3300,3300,3300,3300,0
|
|
20230703,193100,3618346085,3300,3300,3300,3300,0
|
|
20230703,193000,3618346085,3300,3300,3300,3300,0
|
|
20230703,192900,3618346085,3300,3300,3300,3300,0
|
|
20230703,192800,3618346085,3300,3300,3300,3300,0
|
|
20230703,192700,3618346085,3300,3300,3300,3300,0
|
|
20230703,192600,3618346085,3300,3300,3300,3300,0
|
|
20230703,192500,3618346085,3300,3300,3300,3300,0
|
|
20230703,192400,3618346085,3300,3300,3300,3300,0
|
|
20230703,192300,3618346085,3300,3300,3300,3300,0
|
|
20230703,192200,3618346085,3300,3300,3300,3300,0
|
|
20230703,192100,3618346085,3300,3300,3300,3300,0
|
|
20230703,192000,3618346085,3300,3300,3300,3300,0
|
|
20230703,191900,3618346085,3300,3300,3300,3300,0
|
|
20230703,191800,3618346085,3300,3300,3300,3300,0
|
|
20230703,191700,3618346085,3300,3300,3300,3300,0
|
|
20230703,191600,3618346085,3300,3300,3300,3300,0
|
|
20230703,191500,3618346085,3300,3300,3300,3300,0
|
|
20230703,191400,3618346085,3300,3300,3300,3300,0
|
|
20230703,191300,3618346085,3300,3300,3300,3300,0
|
|
20230703,191200,3618346085,3300,3300,3300,3300,0
|
|
20230703,191100,3618346085,3300,3300,3300,3300,16365
|
|
20230703,191000,3618346085,3300,3300,3300,3300,0
|
|
20230703,190900,3618346085,3300,3300,3300,3300,0
|
|
20230703,190800,3618346085,3300,3300,3300,3300,0
|
|
20230703,190700,3618346085,3300,3300,3300,3300,0
|
|
20230703,190600,3618346085,3300,3300,3300,3300,0
|
|
20230703,190500,3618346085,3300,3300,3300,3300,0
|
|
20230703,190400,3618346085,3300,3300,3300,3300,0
|
|
20230703,190300,3618346085,3300,3300,3300,3300,0
|
|
20230703,190200,3618346085,3300,3300,3300,3300,0
|
|
20230703,190100,3618346085,3300,3300,3300,3300,0
|
|
20230703,190000,3618346085,3300,3300,3300,3300,0
|
|
20230703,185900,3618346085,3300,3300,3300,3300,0
|
|
20230703,185800,3618346085,3300,3300,3300,3300,0
|
|
20230703,185700,3618346085,3300,3300,3300,3300,0
|
|
20230703,185600,3618346085,3300,3300,3300,3300,0
|
|
20230703,185500,3618346085,3300,3300,3300,3300,0
|
|
20230703,185400,3618346085,3300,3300,3300,3300,0
|
|
20230703,185300,3618346085,3300,3300,3300,3300,0
|
|
20230703,185200,3618346085,3300,3300,3300,3300,0
|
|
20230703,185100,3618346085,3300,3300,3300,3300,0
|
|
20230703,185000,3618346085,3300,3300,3300,3300,0
|
|
20230703,184900,3618346085,3300,3300,3300,3300,0
|
|
20230703,184800,3618346085,3300,3300,3300,3300,0
|
|
20230703,184700,3618346085,3300,3300,3300,3300,0
|
|
20230703,184600,3618346085,3300,3300,3300,3300,0
|
|
20230703,184500,3618346085,3300,3300,3300,3300,0
|
|
20230703,184400,3618346085,3300,3300,3300,3300,0
|
|
20230703,184300,3618346085,3300,3300,3300,3300,0
|
|
20230703,184200,3618346085,3300,3300,3300,3300,0
|
|
20230703,184100,3618346085,3300,3300,3300,3300,16365
|
|
20230703,184000,3618346085,3300,3300,3300,3300,0
|
|
20230703,183900,3618346085,3300,3300,3300,3300,0
|
|
20230703,183800,3618346085,3300,3300,3300,3300,0
|
|
20230703,183700,3618346085,3300,3300,3300,3300,0
|
|
20230703,183600,3618346085,3300,3300,3300,3300,0
|
|
20230703,183500,3618346085,3300,3300,3300,3300,0
|
|
20230703,183400,3618346085,3300,3300,3300,3300,0
|
|
20230703,183300,3618346085,3300,3300,3300,3300,0
|
|
20230703,183200,3618346085,3300,3300,3300,3300,0
|
|
20230703,183100,3618346085,3300,3300,3300,3300,0
|
|
20230703,183000,3618346085,3300,3300,3300,3300,0
|
|
20230703,182900,3618346085,3300,3300,3300,3300,0
|
|
20230703,182800,3618346085,3300,3300,3300,3300,0
|
|
20230703,182700,3618346085,3300,3300,3300,3300,0
|
|
20230703,182600,3618346085,3300,3300,3300,3300,0
|
|
20230703,182500,3618346085,3300,3300,3300,3300,0
|
|
20230703,182400,3618346085,3300,3300,3300,3300,0
|
|
20230703,182300,3618346085,3300,3300,3300,3300,0
|
|
20230703,182200,3618346085,3300,3300,3300,3300,0
|
|
20230703,182100,3618346085,3300,3300,3300,3300,0
|
|
20230703,182000,3618346085,3300,3300,3300,3300,0
|
|
20230703,181900,3618346085,3300,3300,3300,3300,0
|
|
20230703,181800,3618346085,3300,3300,3300,3300,0
|
|
20230703,181700,3618346085,3300,3300,3300,3300,0
|
|
20230703,181600,3618346085,3300,3300,3300,3300,0
|
|
20230703,181500,3618346085,3300,3300,3300,3300,0
|
|
20230703,181400,3618346085,3300,3300,3300,3300,0
|
|
20230703,181300,3618346085,3300,3300,3300,3300,0
|
|
20230703,181200,3618346085,3300,3300,3300,3300,0
|
|
20230703,181100,3618346085,3300,3300,3300,3300,16365
|
|
20230703,181000,3618346085,3300,3300,3300,3300,0
|
|
20230703,180900,3618346085,3300,3300,3300,3300,0
|
|
20230703,180800,3618346085,3300,3300,3300,3300,0
|
|
20230703,180700,3618346085,3300,3300,3300,3300,0
|
|
20230703,180600,3618346085,3300,3300,3300,3300,0
|
|
20230703,180500,3618346085,3300,3300,3300,3300,0
|
|
20230703,180400,3618346085,3300,3300,3300,3300,0
|
|
20230703,180300,3618346085,3300,3300,3300,3300,0
|
|
20230703,180200,3618346085,3300,3300,3300,3300,0
|
|
20230703,180100,3618346085,3300,3300,3300,3300,0
|
|
20230703,180000,3618346085,3300,3300,3300,3300,0
|
|
20230703,175900,3618346085,3300,3300,3300,3300,0
|
|
20230703,175800,3618346085,3300,3300,3300,3300,0
|
|
20230703,175700,3618346085,3300,3300,3300,3300,0
|
|
20230703,175600,3618346085,3300,3300,3300,3300,0
|
|
20230703,175500,3618346085,3300,3300,3300,3300,0
|
|
20230703,175400,3618346085,3300,3300,3300,3300,0
|
|
20230703,175300,3618346085,3300,3300,3300,3300,0
|
|
20230703,175200,3618346085,3300,3300,3300,3300,0
|
|
20230703,175100,3618346085,3300,3300,3300,3300,0
|
|
20230703,175000,3618346085,3300,3300,3300,3300,0
|
|
20230703,174900,3618346085,3300,3300,3300,3300,0
|
|
20230703,174800,3618346085,3300,3300,3300,3300,0
|
|
20230703,174700,3618346085,3300,3300,3300,3300,0
|
|
20230703,174600,3618346085,3300,3300,3300,3300,0
|
|
20230703,174500,3618346085,3300,3300,3300,3300,0
|
|
20230703,174400,3618346085,3300,3300,3300,3300,0
|
|
20230703,174300,3618346085,3300,3300,3300,3300,0
|
|
20230703,174200,3618346085,3300,3300,3300,3300,0
|
|
20230703,174100,3618346085,3300,3300,3300,3300,16365
|
|
20230703,174000,3618346085,3300,3300,3300,3300,0
|
|
20230703,173900,3618346085,3300,3300,3300,3300,0
|
|
20230703,173800,3618346085,3300,3300,3300,3300,0
|
|
20230703,173700,3618346085,3300,3300,3300,3300,0
|
|
20230703,173600,3618346085,3300,3300,3300,3300,0
|
|
20230703,173500,3618346085,3300,3300,3300,3300,0
|
|
20230703,173400,3618346085,3300,3300,3300,3300,0
|
|
20230703,173300,3618346085,3300,3300,3300,3300,0
|
|
20230703,173200,3618346085,3300,3300,3300,3300,0
|
|
20230703,173100,3618346085,3300,3300,3300,3300,0
|
|
20230703,173000,3618346085,3300,3300,3300,3300,0
|
|
20230703,172900,3618346085,3300,3300,3300,3300,0
|
|
20230703,172800,3618346085,3300,3300,3300,3300,0
|
|
20230703,172700,3618346085,3300,3300,3300,3300,0
|
|
20230703,172600,3618346085,3300,3300,3300,3300,0
|
|
20230703,172500,3618346085,3300,3300,3300,3300,0
|
|
20230703,172400,3618346085,3300,3300,3300,3300,0
|
|
20230703,172300,3618346085,3300,3300,3300,3300,0
|
|
20230703,172200,3618346085,3300,3300,3300,3300,0
|
|
20230703,172100,3618346085,3300,3300,3300,3300,0
|
|
20230703,172000,3618346085,3300,3300,3300,3300,0
|
|
20230703,171900,3618346085,3300,3300,3300,3300,0
|
|
20230703,171800,3618346085,3300,3300,3300,3300,0
|
|
20230703,171700,3618346085,3300,3300,3300,3300,0
|
|
20230703,171600,3618346085,3300,3300,3300,3300,0
|
|
20230703,171500,3618346085,3300,3300,3300,3300,0
|
|
20230703,171400,3618346085,3300,3300,3300,3300,0
|
|
20230703,171300,3618346085,3300,3300,3300,3300,0
|
|
20230703,171200,3618346085,3300,3300,3300,3300,0
|
|
20230703,171100,3618346085,3300,3300,3300,3300,16365
|
|
20230703,171000,3618346085,3300,3300,3300,3300,0
|
|
20230703,170900,3618346085,3300,3300,3300,3300,0
|
|
20230703,170800,3618346085,3300,3300,3300,3300,0
|
|
20230703,170700,3618346085,3300,3300,3300,3300,0
|
|
20230703,170600,3618346085,3300,3300,3300,3300,0
|
|
20230703,170500,3618346085,3300,3300,3300,3300,0
|
|
20230703,170400,3618346085,3300,3300,3300,3300,0
|
|
20230703,170300,3618346085,3300,3300,3300,3300,0
|
|
20230703,170200,3618346085,3300,3300,3300,3300,0
|
|
20230703,170100,3618346085,3300,3300,3300,3300,0
|
|
20230703,170000,3618346085,3300,3300,3300,3300,0
|
|
20230703,165900,3618346085,3300,3300,3300,3300,0
|
|
20230703,165800,3618346085,3300,3300,3300,3300,0
|
|
20230703,165700,3618346085,3300,3300,3300,3300,0
|
|
20230703,165600,3618346085,3300,3300,3300,3300,0
|
|
20230703,165500,3618346085,3300,3300,3300,3300,0
|
|
20230703,165400,3618346085,3300,3300,3300,3300,0
|
|
20230703,165300,3618346085,3300,3300,3300,3300,0
|
|
20230703,165200,3618346085,3300,3300,3300,3300,0
|
|
20230703,165100,3618346085,3300,3300,3300,3300,0
|
|
20230703,165000,3618346085,3300,3300,3300,3300,0
|
|
20230703,164900,3618346085,3300,3300,3300,3300,0
|
|
20230703,164800,3618346085,3300,3300,3300,3300,0
|
|
20230703,164700,3618346085,3300,3300,3300,3300,0
|
|
20230703,164600,3618346085,3300,3300,3300,3300,0
|
|
20230703,164500,3618346085,3300,3300,3300,3300,0
|
|
20230703,164400,3618346085,3300,3300,3300,3300,0
|
|
20230703,164300,3618346085,3300,3300,3300,3300,0
|
|
20230703,164200,3618346085,3300,3300,3300,3300,0
|
|
20230703,164100,3618346085,3300,3300,3300,3300,16365
|
|
20230703,164000,3618346085,3300,3300,3300,3300,0
|
|
20230703,163900,3618346085,3300,3300,3300,3300,0
|
|
20230703,163800,3618346085,3300,3300,3300,3300,0
|
|
20230703,163700,3618346085,3300,3300,3300,3300,0
|
|
20230703,163600,3618346085,3300,3300,3300,3300,0
|
|
20230703,163500,3618346085,3300,3300,3300,3300,0
|
|
20230703,163400,3618346085,3300,3300,3300,3300,0
|
|
20230703,163300,3618346085,3300,3300,3300,3300,0
|
|
20230703,163200,3618346085,3300,3300,3300,3300,0
|
|
20230703,163100,3618346085,3300,3300,3300,3300,0
|
|
20230703,163000,3618346085,3300,3300,3300,3300,0
|
|
20230703,162900,3618346085,3300,3300,3300,3300,0
|
|
20230703,162800,3618346085,3300,3300,3300,3300,0
|
|
20230703,162700,3618346085,3300,3300,3300,3300,0
|
|
20230703,162600,3618346085,3300,3300,3300,3300,0
|
|
20230703,162500,3618346085,3300,3300,3300,3300,0
|
|
20230703,162400,3618346085,3300,3300,3300,3300,0
|
|
20230703,162300,3618346085,3300,3300,3300,3300,0
|
|
20230703,162200,3618346085,3300,3300,3300,3300,0
|
|
20230703,162100,3618346085,3300,3300,3300,3300,0
|
|
20230703,162000,3618346085,3300,3300,3300,3300,0
|
|
20230703,161900,3618346085,3300,3300,3300,3300,0
|
|
20230703,161800,3618346085,3300,3300,3300,3300,0
|
|
20230703,161700,3618346085,3300,3300,3300,3300,0
|
|
20230703,161600,3618346085,3300,3300,3300,3300,0
|
|
20230703,161500,3618346085,3300,3300,3300,3300,0
|
|
20230703,161400,3618346085,3300,3300,3300,3300,0
|
|
20230703,161300,3618346085,3300,3300,3300,3300,0
|
|
20230703,161200,3618346085,3300,3300,3300,3300,0
|
|
20230703,161100,3618346085,3300,3300,3300,3300,16365
|
|
20230703,161000,3618346085,3300,3300,3300,3300,0
|
|
20230703,160900,3618346085,3300,3300,3300,3300,0
|
|
20230703,160800,3618346085,3300,3300,3300,3300,0
|
|
20230703,160700,3618346085,3300,3300,3300,3300,0
|
|
20230703,160600,3618346085,3300,3300,3300,3300,0
|
|
20230703,160500,3618346085,3300,3300,3300,3300,0
|
|
20230703,160400,3618346085,3300,3300,3300,3300,0
|
|
20230703,160300,3618346085,3300,3300,3300,3300,0
|
|
20230703,160200,3618346085,3300,3300,3300,3300,0
|
|
20230703,160100,3618346085,3300,3300,3300,3300,0
|
|
20230703,160000,3618346085,3300,3300,3300,3300,0
|
|
20230703,155900,3618346085,3300,3300,3300,3300,0
|
|
20230703,155800,3618346085,3300,3300,3300,3300,0
|
|
20230703,155700,3618346085,3300,3300,3300,3300,0
|
|
20230703,155600,3618346085,3300,3300,3300,3300,0
|
|
20230703,155500,3618346085,3300,3300,3300,3300,0
|
|
20230703,155400,3618346085,3300,3300,3300,3300,0
|
|
20230703,155300,3618346085,3300,3300,3300,3300,0
|
|
20230703,155200,3618346085,3300,3300,3300,3300,0
|
|
20230703,155100,3618346085,3300,3300,3300,3300,0
|
|
20230703,155000,3618346085,3300,3300,3300,3300,0
|
|
20230703,154900,3618346085,3300,3300,3300,3300,0
|
|
20230703,154800,3618346085,3300,3300,3300,3300,0
|
|
20230703,154700,3618346085,3300,3300,3300,3300,0
|
|
20230703,154600,3618346085,3300,3300,3300,3300,0
|
|
20230703,154500,3618346085,3300,3300,3300,3300,0
|
|
20230703,154400,3618346085,3300,3300,3300,3300,0
|
|
20230703,154300,3618346085,3300,3300,3300,3300,0
|
|
20230703,154200,3618346085,3300,3300,3300,3300,0
|
|
20230703,154100,3618346085,3300,3300,3300,3300,16365
|
|
20230703,154000,3618346085,3300,3300,3300,3300,0
|
|
20230703,153900,3618346085,3300,3300,3300,3300,0
|
|
20230703,153800,3618346085,3300,3300,3300,3300,0
|
|
20230703,153700,3618346085,3300,3300,3300,3300,0
|
|
20230703,153600,3618346085,3300,3300,3300,3300,0
|
|
20230703,153500,3618346085,3300,3300,3300,3300,0
|
|
20230703,153400,3618346085,3300,3300,3300,3300,0
|
|
20230703,153300,3618346085,3300,3300,3300,3300,0
|
|
20230703,153200,3618346085,3300,3300,3300,3300,0
|
|
20230703,153100,3618346085,3300,3300,3300,3300,0
|
|
20230703,153000,3618346085,3300,3300,3300,3300,16365
|
|
20230703,152900,3564341585,3300,3300,3300,3300,0
|
|
20230703,152800,3564341585,3300,3300,3300,3300,0
|
|
20230703,152700,3564341585,3300,3300,3300,3300,0
|
|
20230703,152600,3564341585,3300,3300,3300,3300,0
|
|
20230703,152500,3564341585,3300,3300,3300,3300,0
|
|
20230703,152400,3564341585,3300,3300,3300,3300,0
|
|
20230703,152300,3564341585,3300,3300,3300,3300,0
|
|
20230703,152200,3564341585,3300,3300,3300,3300,0
|
|
20230703,152100,3564341585,3300,3300,3300,3300,0
|
|
20230703,152000,3564341585,3300,3300,3300,3300,0
|
|
20230703,151900,3564341585,3300,3295,3300,3295,3872
|
|
20230703,151800,3551567865,3295,3290,3300,3290,10053
|
|
20230703,151700,3518425520,3290,3295,3295,3290,7502
|
|
20230703,151600,3493718360,3290,3285,3295,3285,6833
|
|
20230703,151500,3471221025,3290,3290,3290,3285,2291
|
|
20230703,151400,3463687220,3285,3285,3290,3285,7848
|
|
20230703,151300,3437880500,3290,3290,3290,3285,1229
|
|
20230703,151200,3433841350,3290,3290,3290,3290,9
|
|
20230703,151100,3433811740,3290,3290,3290,3290,1467
|
|
20230703,151000,3428985310,3290,3285,3295,3285,4027
|
|
20230703,150900,3415726670,3285,3285,3290,3285,3740
|
|
20230703,150800,3403433215,3285,3290,3290,3285,2205
|
|
20230703,150700,3396187765,3290,3285,3290,3285,1592
|
|
20230703,150600,3390957950,3285,3285,3285,3285,3243
|
|
20230703,150500,3380304695,3285,3285,3290,3285,3675
|
|
20230703,150400,3368225635,3290,3290,3290,3285,4982
|
|
20230703,150300,3351839090,3285,3285,3285,3280,1053
|
|
20230703,150200,3348381715,3285,3280,3285,3280,1201
|
|
20230703,150100,3344436930,3280,3285,3285,3280,1514
|
|
20230703,150000,3339469895,3285,3280,3290,3280,785
|
|
20230703,145900,3336894595,3290,3280,3290,3280,13172
|
|
20230703,145800,3293612995,3275,3275,3280,3275,756
|
|
20230703,145700,3291137035,3275,3280,3280,3275,1690
|
|
20230703,145600,3285595870,3275,3275,3280,3275,1722
|
|
20230703,145500,3279955370,3275,3275,3280,3275,14102
|
|
20230703,145400,3233759740,3280,3275,3280,3275,23
|
|
20230703,145300,3233684305,3275,3280,3280,3275,27
|
|
20230703,145200,3233595805,3275,3280,3280,3275,150
|
|
20230703,145100,3233104505,3280,3280,3280,3280,313
|
|
20230703,145000,3232077865,3280,3280,3280,3280,2859
|
|
20230703,144900,3222700345,3280,3280,3280,3280,352
|
|
20230703,144800,3221545785,3280,3280,3285,3280,2757
|
|
20230703,144700,3212502820,3285,3280,3285,3280,4405
|
|
20230703,144600,3198054245,3275,3275,3275,3275,3136
|
|
20230703,144500,3187783845,3270,3270,3270,3270,235
|
|
20230703,144400,3187015395,3270,3270,3270,3270,809
|
|
20230703,144300,3184369965,3270,3270,3275,3270,424
|
|
20230703,144200,3182983435,3275,3265,3275,3265,644
|
|
20230703,144100,3180878680,3265,3270,3270,3265,2513
|
|
20230703,144000,3172669760,3270,3270,3270,3270,884
|
|
20230703,143900,3169779080,3270,3270,3270,3270,1488
|
|
20230703,143800,3164913320,3270,3270,3270,3270,976
|
|
20230703,143700,3161721800,3270,3270,3270,3270,478
|
|
20230703,143600,3160158740,3270,3275,3275,3270,237
|
|
20230703,143500,3159383700,3275,3275,3280,3275,1762
|
|
20230703,143400,3153613135,3275,3275,3275,3270,5751
|
|
20230703,143300,3134779570,3270,3270,3275,3270,3230
|
|
20230703,143200,3124216470,3270,3270,3270,3270,596
|
|
20230703,143100,3122267550,3275,3270,3275,3270,1310
|
|
20230703,143000,3117983845,3270,3270,3270,3270,569
|
|
20230703,142900,3116123215,3270,3275,3275,3270,3511
|
|
20230703,142800,3104626540,3270,3275,3275,3270,988
|
|
20230703,142700,3101395730,3275,3270,3275,3270,968
|
|
20230703,142600,3098229870,3270,3275,3275,3270,391
|
|
20230703,142500,3096951225,3270,3275,3275,3270,312
|
|
20230703,142400,3095930365,3275,3275,3280,3275,457
|
|
20230703,142300,3094433680,3280,3265,3280,3265,10497
|
|
20230703,142200,3060057730,3265,3265,3275,3265,2171
|
|
20230703,142100,3052960660,3265,3265,3265,3265,961
|
|
20230703,142000,3049822995,3265,3265,3270,3265,12417
|
|
20230703,141900,3009221360,3270,3270,3270,3265,5044
|
|
20230703,141800,2992729680,3265,3265,3265,3265,201
|
|
20230703,141700,2992073415,3265,3265,3265,3265,900
|
|
20230703,141600,2989134915,3265,3265,3265,3265,3288
|
|
20230703,141500,2978399595,3265,3265,3270,3265,488
|
|
20230703,141400,2976806175,3265,3265,3265,3265,927
|
|
20230703,141300,2973779520,3265,3265,3265,3265,722
|
|
20230703,141200,2971422190,3265,3265,3270,3265,810
|
|
20230703,141100,2968777525,3265,3270,3270,3265,1425
|
|
20230703,141000,2964118995,3265,3265,3270,3265,1160
|
|
20230703,140900,2960330595,3265,3265,3265,3265,536
|
|
20230703,140800,2958580555,3265,3265,3265,3265,441
|
|
20230703,140700,2957140690,3265,3265,3265,3265,977
|
|
20230703,140600,2953950785,3270,3270,3270,3265,3845
|
|
20230703,140500,2941378860,3270,3270,3270,3270,111
|
|
20230703,140400,2941015890,3270,3265,3270,3265,1887
|
|
20230703,140300,2934848655,3265,3265,3265,3265,36
|
|
20230703,140200,2934731115,3270,3265,3270,3265,10182
|
|
20230703,140100,2901481885,3270,3270,3270,3270,33
|
|
20230703,140000,2901373975,3270,3265,3270,3265,108
|
|
20230703,135900,2901021320,3265,3270,3270,3265,2709
|
|
20230703,135800,2892170595,3270,3270,3270,3265,6161
|
|
20230703,135700,2872024155,3270,3270,3270,3270,1322
|
|
20230703,135600,2867701215,3270,3270,3270,3270,10277
|
|
20230703,135500,2834095425,3270,3270,3270,3270,2708
|
|
20230703,135400,2825240265,3270,3270,3270,3270,269
|
|
20230703,135300,2824360635,3270,3270,3270,3270,460
|
|
20230703,135200,2822856435,3265,3270,3270,3265,2816
|
|
20230703,135100,2813653615,3270,3270,3270,3270,153
|
|
20230703,135000,2813153305,3270,3270,3270,3270,496
|
|
20230703,134900,2811531385,3270,3270,3270,3270,5646
|
|
20230703,134800,2793068965,3270,3270,3275,3270,5929
|
|
20230703,134700,2773681110,3270,3270,3270,3270,817
|
|
20230703,134600,2771009520,3270,3270,3270,3270,1349
|
|
20230703,134500,2766598290,3270,3270,3270,3270,703
|
|
20230703,134400,2764299480,3270,3270,3270,3270,310
|
|
20230703,134300,2763285780,3270,3270,3270,3270,367
|
|
20230703,134200,2762085690,3270,3270,3270,3270,2610
|
|
20230703,134100,2753550990,3270,3270,3270,3270,298
|
|
20230703,134000,2752576530,3270,3270,3270,3270,290
|
|
20230703,133900,2751628230,3270,3270,3270,3270,3796
|
|
20230703,133800,2739215310,3270,3270,3275,3270,2386
|
|
20230703,133700,2731412590,3270,3270,3275,3270,1027
|
|
20230703,133600,2728053800,3270,3270,3270,3270,909
|
|
20230703,133500,2725081370,3270,3270,3270,3270,5612
|
|
20230703,133400,2706730130,3270,3270,3270,3270,1630
|
|
20230703,133300,2701400030,3270,3270,3270,3270,8095
|
|
20230703,133200,2674929380,3275,3270,3275,3270,1003
|
|
20230703,133100,2671649555,3270,3270,3270,3270,63
|
|
20230703,133000,2671443545,3275,3275,3275,3275,2
|
|
20230703,132900,2671436995,3275,3275,3275,3275,117
|
|
20230703,132800,2671053820,3275,3270,3275,3270,297
|
|
20230703,132700,2670081870,3270,3270,3270,3270,1047
|
|
20230703,132600,2666658180,3270,3275,3275,3270,1697
|
|
20230703,132500,2661101410,3275,3275,3275,3275,1887
|
|
20230703,132400,2654921485,3280,3280,3280,3275,1319
|
|
20230703,132300,2650596140,3280,3275,3280,3275,1050
|
|
20230703,132200,2647157305,3275,3275,3275,3275,375
|
|
20230703,132100,2645929180,3275,3275,3275,3270,2157
|
|
20230703,132000,2638865915,3275,3270,3275,3270,734
|
|
20230703,131900,2636462735,3270,3265,3270,3265,14373
|
|
20230703,131800,2589491495,3265,3265,3270,3265,1412
|
|
20230703,131700,2584881280,3265,3265,3270,3265,4141
|
|
20230703,131600,2571360905,3265,3260,3265,3260,2435
|
|
20230703,131500,2563422380,3260,3260,3260,3260,0
|
|
20230703,131400,2563422380,3260,3260,3260,3260,400
|
|
20230703,131300,2562118380,3265,3265,3265,3265,309
|
|
20230703,131200,2561109495,3265,3265,3270,3265,1232
|
|
20230703,131100,2557086270,3270,3270,3270,3270,399
|
|
20230703,131000,2555781540,3265,3270,3270,3265,3771
|
|
20230703,130900,2543468720,3270,3270,3270,3270,100
|
|
20230703,130800,2543141720,3275,3270,3275,3270,3099
|
|
20230703,130700,2533000330,3270,3265,3270,3265,15473
|
|
20230703,130600,2482461170,3265,3265,3265,3265,600
|
|
20230703,130500,2480502170,3265,3265,3265,3265,545
|
|
20230703,130400,2478722745,3265,3260,3265,3260,1005
|
|
20230703,130300,2475446420,3265,3265,3265,3265,208
|
|
20230703,130200,2474767300,3265,3265,3265,3265,11
|
|
20230703,130100,2474731385,3260,3265,3265,3260,285
|
|
20230703,130000,2473802280,3260,3260,3260,3260,9807
|
|
20230703,125900,2441831460,3260,3260,3260,3260,50
|
|
20230703,125800,2441668460,3260,3260,3260,3260,52
|
|
20230703,125700,2441498940,3255,3255,3255,3255,64
|
|
20230703,125600,2441290620,3255,3255,3255,3255,3544
|
|
20230703,125500,2429754900,3260,3255,3260,3255,406
|
|
20230703,125400,2428433345,3255,3255,3255,3255,0
|
|
20230703,125300,2428433345,3255,3255,3255,3255,617
|
|
20230703,125200,2426425010,3260,3260,3260,3260,131
|
|
20230703,125100,2425997950,3260,3260,3260,3255,1150
|
|
20230703,125000,2422249650,3255,3255,3265,3255,3132
|
|
20230703,124900,2412049550,3255,3255,3255,3255,15
|
|
20230703,124800,2412000725,3255,3260,3265,3255,19475
|
|
20230703,124700,2348568865,3260,3260,3260,3260,150
|
|
20230703,124600,2348079865,3265,3265,3265,3265,11
|
|
20230703,124500,2348043950,3260,3260,3260,3260,580
|
|
20230703,124400,2346153150,3260,3260,3260,3260,1497
|
|
20230703,124300,2341272930,3260,3260,3260,3260,1002
|
|
20230703,124200,2338006410,3265,3265,3265,3265,1381
|
|
20230703,124100,2333497445,3265,3265,3265,3265,7
|
|
20230703,124000,2333474590,3265,3260,3265,3260,3150
|
|
20230703,123900,2323202590,3265,3265,3265,3265,20
|
|
20230703,123800,2323137290,3265,3260,3265,3255,3159
|
|
20230703,123700,2312837290,3255,3260,3260,3255,3144
|
|
20230703,123600,2302603565,3260,3260,3260,3260,54
|
|
20230703,123500,2302427525,3255,3255,3255,3255,100
|
|
20230703,123400,2302102025,3260,3260,3260,3260,0
|
|
20230703,123300,2302102025,3260,3255,3260,3255,185
|
|
20230703,123200,2301499825,3255,3260,3265,3255,500
|
|
20230703,123100,2299870290,3255,3260,3260,3255,896
|
|
20230703,123000,2296952835,3260,3260,3260,3255,1463
|
|
20230703,122900,2292184175,3255,3255,3260,3255,383
|
|
20230703,122800,2290937245,3255,3255,3255,3255,735
|
|
20230703,122700,2288544820,3260,3255,3260,3255,987
|
|
20230703,122600,2285328025,3255,3255,3255,3255,2194
|
|
20230703,122500,2278186555,3260,3255,3260,3255,971
|
|
20230703,122400,2275024565,3255,3255,3255,3255,430
|
|
20230703,122300,2273624915,3255,3255,3260,3255,280
|
|
20230703,122200,2272713505,3250,3260,3260,3250,1883
|
|
20230703,122100,2266583865,3255,3255,3260,3255,691
|
|
20230703,122000,2264332955,3255,3255,3255,3250,739
|
|
20230703,121900,2261928205,3250,3255,3255,3250,293
|
|
20230703,121800,2260975405,3255,3255,3255,3255,233
|
|
20230703,121700,2260216990,3255,3255,3255,3255,455
|
|
20230703,121600,2258735965,3255,3255,3260,3255,878
|
|
20230703,121500,2255878070,3255,3255,3260,3255,1161
|
|
20230703,121400,2252094685,3255,3250,3255,3250,248
|
|
20230703,121300,2251288185,3250,3250,3250,3250,713
|
|
20230703,121200,2248970935,3250,3250,3250,3250,361
|
|
20230703,121100,2247797685,3250,3250,3250,3250,1007
|
|
20230703,121000,2244524935,3250,3245,3250,3245,1058
|
|
20230703,120900,2241088035,3250,3250,3250,3245,657
|
|
20230703,120800,2238953455,3250,3245,3250,3245,788
|
|
20230703,120700,2236394105,3250,3245,3250,3245,800
|
|
20230703,120600,2233797705,3245,3245,3245,3245,359
|
|
20230703,120500,2232632750,3245,3245,3245,3245,236
|
|
20230703,120400,2231866930,3245,3245,3250,3240,2370
|
|
20230703,120300,2224176980,3245,3250,3250,3245,3870
|
|
20230703,120200,2211618225,3250,3250,3250,3250,193
|
|
20230703,120100,2210990975,3250,3250,3250,3250,319
|
|
20230703,120000,2209954225,3255,3255,3260,3255,722
|
|
20230703,115900,2207604010,3255,3255,3255,3255,2241
|
|
20230703,115800,2200309555,3255,3250,3255,3250,2483
|
|
20230703,115700,2192229045,3250,3250,3250,3250,845
|
|
20230703,115600,2189482795,3250,3250,3255,3250,2435
|
|
20230703,115500,2181568985,3250,3250,3250,3245,257
|
|
20230703,115400,2180734420,3245,3245,3245,3245,1077
|
|
20230703,115300,2177239555,3245,3245,3250,3245,870
|
|
20230703,115200,2174416400,3245,3245,3245,3245,976
|
|
20230703,115100,2171249280,3245,3250,3255,3245,1737
|
|
20230703,115000,2165603285,3245,3250,3250,3245,705
|
|
20230703,114900,2163315305,3250,3245,3255,3240,702
|
|
20230703,114800,2161034815,3245,3240,3245,3240,3627
|
|
20230703,114700,2149269715,3240,3240,3240,3240,197
|
|
20230703,114600,2148631435,3240,3245,3245,3240,4766
|
|
20230703,114500,2133166930,3250,3245,3250,3245,847
|
|
20230703,114400,2130418155,3245,3255,3255,3240,60154
|
|
20230703,114300,1934952760,3255,3255,3255,3255,1055
|
|
20230703,114200,1931518735,3255,3255,3260,3255,199
|
|
20230703,114100,1930870925,3260,3260,3265,3260,979
|
|
20230703,114000,1927679240,3260,3260,3260,3260,2155
|
|
20230703,113900,1920653940,3260,3265,3265,3260,1785
|
|
20230703,113800,1914834540,3265,3260,3265,3260,801
|
|
20230703,113700,1912220040,3260,3260,3260,3260,572
|
|
20230703,113600,1910355320,3260,3265,3270,3260,2701
|
|
20230703,113500,1901541950,3265,3265,3265,3265,302
|
|
20230703,113400,1900555920,3270,3265,3270,3265,366
|
|
20230703,113300,1899360430,3265,3260,3265,3260,2002
|
|
20230703,113200,1892827390,3260,3260,3260,3260,4892
|
|
20230703,113100,1876879470,3260,3265,3265,3260,214
|
|
20230703,113000,1876181485,3265,3260,3265,3260,1534
|
|
20230703,112900,1871175710,3270,3260,3270,3260,2184
|
|
20230703,112800,1864040735,3260,3260,3265,3260,730
|
|
20230703,112700,1861659910,3260,3265,3265,3260,2837
|
|
20230703,112600,1852405270,3265,3265,3265,3260,312
|
|
20230703,112500,1851387105,3265,3265,3270,3265,416
|
|
20230703,112400,1850028860,3265,3265,3270,3265,2732
|
|
20230703,112300,1841108860,3265,3270,3270,3265,911
|
|
20230703,112200,1838134395,3265,3270,3270,3265,278
|
|
20230703,112100,1837226200,3270,3270,3270,3270,1502
|
|
20230703,112000,1832314660,3280,3275,3280,3275,2702
|
|
20230703,111900,1823460390,3280,3280,3280,3275,185
|
|
20230703,111800,1822854290,3275,3275,3275,3270,4469
|
|
20230703,111700,1808219115,3270,3260,3270,3260,5074
|
|
20230703,111600,1791637700,3265,3265,3265,3260,1482
|
|
20230703,111500,1786799885,3265,3260,3265,3260,2614
|
|
20230703,111400,1778273945,3265,3260,3265,3260,158
|
|
20230703,111300,1777758855,3260,3265,3265,3260,342
|
|
20230703,111200,1776643875,3265,3265,3265,3265,500
|
|
20230703,111100,1775011375,3265,3265,3265,3260,2383
|
|
20230703,111000,1767237165,3265,3260,3265,3260,257
|
|
20230703,110900,1766398090,3260,3260,3260,3260,60
|
|
20230703,110800,1766202490,3260,3260,3265,3260,658
|
|
20230703,110700,1764056900,3260,3260,3260,3260,0
|
|
20230703,110600,1764056900,3260,3260,3265,3260,915
|
|
20230703,110500,1761072470,3260,3265,3265,3260,2362
|
|
20230703,110400,1753364850,3265,3265,3265,3265,34
|
|
20230703,110300,1753253840,3265,3265,3265,3265,213
|
|
20230703,110200,1752558395,3265,3265,3265,3265,404
|
|
20230703,110100,1751239335,3265,3260,3265,3260,265
|
|
20230703,110000,1750374870,3265,3260,3265,3260,7888
|
|
20230703,105900,1724659945,3260,3260,3260,3260,284
|
|
20230703,105800,1723734105,3260,3260,3260,3260,0
|
|
20230703,105700,1723734105,3260,3260,3260,3255,585
|
|
20230703,105600,1721829355,3260,3255,3260,3255,1071
|
|
20230703,105500,1718340625,3255,3260,3260,3255,458
|
|
20230703,105400,1716849045,3260,3260,3260,3260,6
|
|
20230703,105300,1716829485,3260,3260,3260,3260,2346
|
|
20230703,105200,1709181525,3260,3255,3260,3255,4365
|
|
20230703,105100,1694973285,3260,3255,3260,3255,1301
|
|
20230703,105000,1690738520,3255,3255,3255,3255,1739
|
|
20230703,104900,1685078075,3255,3255,3255,3255,6314
|
|
20230703,104800,1664526005,3255,3250,3255,3250,305
|
|
20230703,104700,1663534005,3250,3250,3255,3250,1669
|
|
20230703,104600,1658109585,3250,3250,3250,3250,630
|
|
20230703,104500,1656062085,3250,3250,3250,3250,2597
|
|
20230703,104400,1647621835,3250,3250,3250,3250,892
|
|
20230703,104300,1644722835,3250,3255,3255,3250,372
|
|
20230703,104200,1643513585,3250,3250,3250,3250,1319
|
|
20230703,104100,1639226835,3250,3250,3255,3250,12637
|
|
20230703,104000,1598152230,3250,3255,3255,3250,1369
|
|
20230703,103900,1593700930,3250,3250,3250,3250,2491
|
|
20230703,103800,1585605180,3255,3250,3255,3250,1976
|
|
20230703,103700,1579182660,3250,3250,3250,3250,1238
|
|
20230703,103600,1575159160,3250,3240,3250,3240,3502
|
|
20230703,103500,1563799170,3245,3240,3245,3240,588
|
|
20230703,103400,1561893610,3245,3245,3245,3245,139
|
|
20230703,103300,1561442555,3245,3245,3245,3240,5210
|
|
20230703,103200,1544537755,3245,3245,3245,3245,270
|
|
20230703,103100,1543661605,3245,3250,3250,3245,658
|
|
20230703,103000,1541525895,3250,3250,3250,3250,1117
|
|
20230703,102900,1537895645,3255,3255,3255,3255,0
|
|
20230703,102800,1537895645,3255,3250,3255,3250,1973
|
|
20230703,102700,1531483385,3250,3240,3250,3240,3592
|
|
20230703,102600,1519829055,3240,3245,3245,3240,1417
|
|
20230703,102500,1515236620,3240,3250,3250,3240,2610
|
|
20230703,102400,1506759415,3245,3255,3260,3245,1230
|
|
20230703,102300,1502765410,3250,3260,3260,3250,1159
|
|
20230703,102200,1498998130,3250,3240,3250,3240,10306
|
|
20230703,102100,1465599210,3240,3235,3240,3230,4594
|
|
20230703,102000,1450735960,3230,3230,3230,3230,4590
|
|
20230703,101900,1435910260,3230,3235,3235,3230,5173
|
|
20230703,101800,1419197210,3235,3235,3235,3230,6813
|
|
20230703,101700,1397168160,3235,3250,3250,3235,11595
|
|
20230703,101600,1359567320,3250,3250,3250,3250,812
|
|
20230703,101500,1356928320,3250,3250,3250,3250,772
|
|
20230703,101400,1354419320,3245,3255,3255,3245,11396
|
|
20230703,101300,1317377465,3255,3255,3255,3250,3123
|
|
20230703,101200,1307212125,3260,3260,3260,3260,141
|
|
20230703,101100,1306752465,3260,3260,3260,3260,3602
|
|
20230703,101000,1295009945,3260,3255,3260,3255,798
|
|
20230703,100900,1292410965,3260,3260,3260,3260,362
|
|
20230703,100800,1291230845,3260,3260,3260,3255,192
|
|
20230703,100700,1290605020,3255,3260,3260,3255,752
|
|
20230703,100600,1288154500,3260,3260,3260,3255,6600
|
|
20230703,100500,1266663500,3260,3265,3275,3260,5100
|
|
20230703,100400,1250027440,3265,3275,3275,3265,5172
|
|
20230703,100300,1233140820,3265,3270,3275,3265,4775
|
|
20230703,100200,1217535865,3270,3270,3270,3270,561
|
|
20230703,100100,1215701395,3270,3275,3275,3270,725
|
|
20230703,100000,1213330610,3270,3275,3275,3270,257
|
|
20230703,095900,1212489040,3270,3270,3270,3270,482
|
|
20230703,095800,1210912900,3270,3270,3270,3270,1010
|
|
20230703,095700,1207610200,3270,3270,3270,3270,20
|
|
20230703,095600,1207544800,3265,3265,3280,3265,504
|
|
20230703,095500,1205899180,3280,3275,3280,3270,5567
|
|
20230703,095400,1187691800,3275,3275,3280,3275,2839
|
|
20230703,095300,1178393985,3275,3275,3275,3275,429
|
|
20230703,095200,1176989010,3275,3265,3275,3265,7516
|
|
20230703,095100,1152408645,3265,3265,3265,3265,2753
|
|
20230703,095000,1143420100,3265,3265,3265,3265,576
|
|
20230703,094900,1141539460,3260,3265,3265,3260,235
|
|
20230703,094800,1140773335,3260,3265,3265,3260,357
|
|
20230703,094700,1139608515,3265,3265,3265,3265,405
|
|
20230703,094600,1138286190,3250,3260,3265,3250,40303
|
|
20230703,094500,1007248575,3260,3265,3265,3260,493
|
|
20230703,094400,1005640290,3260,3265,3265,3260,2649
|
|
20230703,094300,996991405,3260,3260,3260,3260,2640
|
|
20230703,094200,988385005,3260,3265,3265,3255,596
|
|
20230703,094100,986440795,3265,3255,3265,3255,4205
|
|
20230703,094000,972752565,3255,3255,3255,3250,1739
|
|
20230703,093900,967092885,3255,3265,3265,3255,8935
|
|
20230703,093800,938000810,3265,3265,3265,3265,439
|
|
20230703,093700,936567475,3250,3255,3265,3250,6607
|
|
20230703,093600,915074040,3255,3255,3255,3250,2302
|
|
20230703,093500,907581180,3250,3265,3265,3250,20913
|
|
20230703,093400,839520220,3265,3260,3265,3260,1417
|
|
20230703,093300,834899295,3265,3280,3280,3260,6904
|
|
20230703,093200,812336715,3280,3280,3280,3270,7267
|
|
20230703,093100,788501960,3275,3265,3275,3265,1836
|
|
20230703,093000,782489895,3270,3270,3275,3270,1705
|
|
20230703,092900,776914490,3270,3260,3275,3260,479
|
|
20230703,092800,775346155,3260,3280,3280,3255,22834
|
|
20230703,092700,700972370,3260,3265,3270,3260,10887
|
|
20230703,092600,665450295,3265,3270,3270,3265,1544
|
|
20230703,092500,660409125,3265,3285,3285,3265,14944
|
|
20230703,092400,611423735,3280,3280,3290,3280,5808
|
|
20230703,092300,592364205,3280,3295,3295,3280,11448
|
|
20230703,092200,554808455,3285,3290,3295,3285,5774
|
|
20230703,092100,535828825,3295,3295,3300,3290,6954
|
|
20230703,092000,512909375,3295,3300,3300,3295,2026
|
|
20230703,091900,506227055,3300,3310,3310,3300,6638
|
|
20230703,091800,484309255,3310,3305,3310,3300,3652
|
|
20230703,091700,472240265,3300,3300,3305,3300,1813
|
|
20230703,091600,466254340,3300,3300,3300,3300,9
|
|
20230703,091500,466224640,3290,3295,3300,3290,1014
|
|
20230703,091400,462881340,3295,3285,3295,3285,5321
|
|
20230703,091300,445361615,3290,3305,3305,3290,6222
|
|
20230703,091200,424860095,3305,3310,3315,3305,2478
|
|
20230703,091100,416655405,3310,3295,3310,3295,8511
|
|
20230703,091000,388515835,3300,3300,3300,3300,1368
|
|
20230703,090900,384001435,3300,3295,3300,3295,5600
|
|
20230703,090800,365538685,3295,3295,3300,3295,1975
|
|
20230703,090700,359021410,3295,3295,3300,3295,6672
|
|
20230703,090600,337020755,3295,3310,3310,3295,7693
|
|
20230703,090500,311607835,3315,3315,3315,3300,5517
|
|
20230703,090400,293354470,3315,3310,3325,3310,14852
|
|
20230703,090300,244059160,3310,3290,3315,3290,47764
|
|
20230703,090200,86620480,3290,3290,3295,3280,12530
|
|
20230703,090100,45375405,3280,3300,3300,3280,3365
|
|
20230703,090000,34303625,3300,3300,3300,3280,10397
|