680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,201700,637325960,3130,3130,3130,3130,3616
|
|
20230706,201600,637325960,3130,3130,3130,3130,0
|
|
20230706,201500,637325960,3130,3130,3130,3130,0
|
|
20230706,201400,637325960,3130,3130,3130,3130,0
|
|
20230706,201300,637325960,3130,3130,3130,3130,0
|
|
20230706,201200,637325960,3130,3130,3130,3130,0
|
|
20230706,201100,637325960,3130,3130,3130,3130,0
|
|
20230706,201000,637325960,3130,3130,3130,3130,0
|
|
20230706,200900,637325960,3130,3130,3130,3130,0
|
|
20230706,200800,637325960,3130,3130,3130,3130,0
|
|
20230706,200700,637325960,3130,3130,3130,3130,0
|
|
20230706,200600,637325960,3130,3130,3130,3130,0
|
|
20230706,200500,637325960,3130,3130,3130,3130,0
|
|
20230706,200400,637325960,3130,3130,3130,3130,0
|
|
20230706,200300,637325960,3130,3130,3130,3130,0
|
|
20230706,200200,637325960,3130,3130,3130,3130,0
|
|
20230706,200100,637325960,3130,3130,3130,3130,0
|
|
20230706,200000,637325960,3130,3130,3130,3130,0
|
|
20230706,195900,637325960,3130,3130,3130,3130,0
|
|
20230706,195800,637325960,3130,3130,3130,3130,0
|
|
20230706,195700,637325960,3130,3130,3130,3130,0
|
|
20230706,195600,637325960,3130,3130,3130,3130,0
|
|
20230706,195500,637325960,3130,3130,3130,3130,0
|
|
20230706,195400,637325960,3130,3130,3130,3130,0
|
|
20230706,195300,637325960,3130,3130,3130,3130,0
|
|
20230706,195200,637325960,3130,3130,3130,3130,0
|
|
20230706,195100,637325960,3130,3130,3130,3130,0
|
|
20230706,195000,637325960,3130,3130,3130,3130,0
|
|
20230706,194900,637325960,3130,3130,3130,3130,0
|
|
20230706,194800,637325960,3130,3130,3130,3130,0
|
|
20230706,194700,637325960,3130,3130,3130,3130,3616
|
|
20230706,194600,637325960,3130,3130,3130,3130,0
|
|
20230706,194500,637325960,3130,3130,3130,3130,0
|
|
20230706,194400,637325960,3130,3130,3130,3130,0
|
|
20230706,194300,637325960,3130,3130,3130,3130,0
|
|
20230706,194200,637325960,3130,3130,3130,3130,0
|
|
20230706,194100,637325960,3130,3130,3130,3130,0
|
|
20230706,194000,637325960,3130,3130,3130,3130,0
|
|
20230706,193900,637325960,3130,3130,3130,3130,0
|
|
20230706,193800,637325960,3130,3130,3130,3130,0
|
|
20230706,193700,637325960,3130,3130,3130,3130,0
|
|
20230706,193600,637325960,3130,3130,3130,3130,0
|
|
20230706,193500,637325960,3130,3130,3130,3130,0
|
|
20230706,193400,637325960,3130,3130,3130,3130,0
|
|
20230706,193300,637325960,3130,3130,3130,3130,0
|
|
20230706,193200,637325960,3130,3130,3130,3130,0
|
|
20230706,193100,637325960,3130,3130,3130,3130,0
|
|
20230706,193000,637325960,3130,3130,3130,3130,0
|
|
20230706,192900,637325960,3130,3130,3130,3130,0
|
|
20230706,192800,637325960,3130,3130,3130,3130,0
|
|
20230706,192700,637325960,3130,3130,3130,3130,0
|
|
20230706,192600,637325960,3130,3130,3130,3130,0
|
|
20230706,192500,637325960,3130,3130,3130,3130,0
|
|
20230706,192400,637325960,3130,3130,3130,3130,0
|
|
20230706,192300,637325960,3130,3130,3130,3130,0
|
|
20230706,192200,637325960,3130,3130,3130,3130,0
|
|
20230706,192100,637325960,3130,3130,3130,3130,0
|
|
20230706,192000,637325960,3130,3130,3130,3130,0
|
|
20230706,191900,637325960,3130,3130,3130,3130,0
|
|
20230706,191800,637325960,3130,3130,3130,3130,0
|
|
20230706,191700,637325960,3130,3130,3130,3130,3616
|
|
20230706,191600,637325960,3130,3130,3130,3130,0
|
|
20230706,191500,637325960,3130,3130,3130,3130,0
|
|
20230706,191400,637325960,3130,3130,3130,3130,0
|
|
20230706,191300,637325960,3130,3130,3130,3130,0
|
|
20230706,191200,637325960,3130,3130,3130,3130,0
|
|
20230706,191100,637325960,3130,3130,3130,3130,0
|
|
20230706,191000,637325960,3130,3130,3130,3130,0
|
|
20230706,190900,637325960,3130,3130,3130,3130,0
|
|
20230706,190800,637325960,3130,3130,3130,3130,0
|
|
20230706,190700,637325960,3130,3130,3130,3130,0
|
|
20230706,190600,637325960,3130,3130,3130,3130,0
|
|
20230706,190500,637325960,3130,3130,3130,3130,0
|
|
20230706,190400,637325960,3130,3130,3130,3130,0
|
|
20230706,190300,637325960,3130,3130,3130,3130,0
|
|
20230706,190200,637325960,3130,3130,3130,3130,0
|
|
20230706,190100,637325960,3130,3130,3130,3130,0
|
|
20230706,190000,637325960,3130,3130,3130,3130,0
|
|
20230706,185900,637325960,3130,3130,3130,3130,0
|
|
20230706,185800,637325960,3130,3130,3130,3130,0
|
|
20230706,185700,637325960,3130,3130,3130,3130,0
|
|
20230706,185600,637325960,3130,3130,3130,3130,0
|
|
20230706,185500,637325960,3130,3130,3130,3130,0
|
|
20230706,185400,637325960,3130,3130,3130,3130,0
|
|
20230706,185300,637325960,3130,3130,3130,3130,0
|
|
20230706,185200,637325960,3130,3130,3130,3130,0
|
|
20230706,185100,637325960,3130,3130,3130,3130,0
|
|
20230706,185000,637325960,3130,3130,3130,3130,0
|
|
20230706,184900,637325960,3130,3130,3130,3130,0
|
|
20230706,184800,637325960,3130,3130,3130,3130,0
|
|
20230706,184700,637325960,3130,3130,3130,3130,3616
|
|
20230706,184600,637325960,3130,3130,3130,3130,0
|
|
20230706,184500,637325960,3130,3130,3130,3130,0
|
|
20230706,184400,637325960,3130,3130,3130,3130,0
|
|
20230706,184300,637325960,3130,3130,3130,3130,0
|
|
20230706,184200,637325960,3130,3130,3130,3130,0
|
|
20230706,184100,637325960,3130,3130,3130,3130,0
|
|
20230706,184000,637325960,3130,3130,3130,3130,0
|
|
20230706,183900,637325960,3130,3130,3130,3130,0
|
|
20230706,183800,637325960,3130,3130,3130,3130,0
|
|
20230706,183700,637325960,3130,3130,3130,3130,0
|
|
20230706,183600,637325960,3130,3130,3130,3130,0
|
|
20230706,183500,637325960,3130,3130,3130,3130,0
|
|
20230706,183400,637325960,3130,3130,3130,3130,0
|
|
20230706,183300,637325960,3130,3130,3130,3130,0
|
|
20230706,183200,637325960,3130,3130,3130,3130,0
|
|
20230706,183100,637325960,3130,3130,3130,3130,0
|
|
20230706,183000,637325960,3130,3130,3130,3130,0
|
|
20230706,182900,637325960,3130,3130,3130,3130,0
|
|
20230706,182800,637325960,3130,3130,3130,3130,0
|
|
20230706,182700,637325960,3130,3130,3130,3130,0
|
|
20230706,182600,637325960,3130,3130,3130,3130,0
|
|
20230706,182500,637325960,3130,3130,3130,3130,0
|
|
20230706,182400,637325960,3130,3130,3130,3130,0
|
|
20230706,182300,637325960,3130,3130,3130,3130,0
|
|
20230706,182200,637325960,3130,3130,3130,3130,0
|
|
20230706,182100,637325960,3130,3130,3130,3130,0
|
|
20230706,182000,637325960,3130,3130,3130,3130,0
|
|
20230706,181900,637325960,3130,3130,3130,3130,0
|
|
20230706,181800,637325960,3130,3130,3130,3130,0
|
|
20230706,181700,637325960,3130,3130,3130,3130,3616
|
|
20230706,181600,637325960,3130,3130,3130,3130,0
|
|
20230706,181500,637325960,3130,3130,3130,3130,0
|
|
20230706,181400,637325960,3130,3130,3130,3130,0
|
|
20230706,181300,637325960,3130,3130,3130,3130,0
|
|
20230706,181200,637325960,3130,3130,3130,3130,0
|
|
20230706,181100,637325960,3130,3130,3130,3130,0
|
|
20230706,181000,637325960,3130,3130,3130,3130,0
|
|
20230706,180900,637325960,3130,3130,3130,3130,0
|
|
20230706,180800,637325960,3130,3130,3130,3130,0
|
|
20230706,180700,637325960,3130,3130,3130,3130,0
|
|
20230706,180600,637325960,3130,3130,3130,3130,0
|
|
20230706,180500,637325960,3130,3130,3130,3130,0
|
|
20230706,180400,637325960,3130,3130,3130,3130,0
|
|
20230706,180300,637325960,3130,3130,3130,3130,0
|
|
20230706,180200,637325960,3130,3130,3130,3130,0
|
|
20230706,180100,637325960,3130,3130,3130,3130,0
|
|
20230706,180000,637325960,3130,3130,3130,3130,0
|
|
20230706,175900,637325960,3130,3130,3130,3130,0
|
|
20230706,175800,637325960,3130,3130,3130,3130,0
|
|
20230706,175700,637325960,3130,3130,3130,3130,0
|
|
20230706,175600,637325960,3130,3130,3130,3130,0
|
|
20230706,175500,637325960,3130,3130,3130,3130,0
|
|
20230706,175400,637325960,3130,3130,3130,3130,0
|
|
20230706,175300,637325960,3130,3130,3130,3130,0
|
|
20230706,175200,637325960,3130,3130,3130,3130,0
|
|
20230706,175100,637325960,3130,3130,3130,3130,0
|
|
20230706,175000,637325960,3130,3130,3130,3130,0
|
|
20230706,174900,637325960,3130,3130,3130,3130,0
|
|
20230706,174800,637325960,3130,3130,3130,3130,0
|
|
20230706,174700,637325960,3130,3130,3130,3130,3616
|
|
20230706,174600,637325960,3130,3130,3130,3130,0
|
|
20230706,174500,637325960,3130,3130,3130,3130,0
|
|
20230706,174400,637325960,3130,3130,3130,3130,0
|
|
20230706,174300,637325960,3130,3130,3130,3130,0
|
|
20230706,174200,637325960,3130,3130,3130,3130,0
|
|
20230706,174100,637325960,3130,3130,3130,3130,0
|
|
20230706,174000,637325960,3130,3130,3130,3130,0
|
|
20230706,173900,637325960,3130,3130,3130,3130,0
|
|
20230706,173800,637325960,3130,3130,3130,3130,0
|
|
20230706,173700,637325960,3130,3130,3130,3130,0
|
|
20230706,173600,637325960,3130,3130,3130,3130,0
|
|
20230706,173500,637325960,3130,3130,3130,3130,0
|
|
20230706,173400,637325960,3130,3130,3130,3130,0
|
|
20230706,173300,637325960,3130,3130,3130,3130,0
|
|
20230706,173200,637325960,3130,3130,3130,3130,0
|
|
20230706,173100,637325960,3130,3130,3130,3130,0
|
|
20230706,173000,637325960,3130,3130,3130,3130,0
|
|
20230706,172900,637325960,3130,3130,3130,3130,0
|
|
20230706,172800,637325960,3130,3130,3130,3130,0
|
|
20230706,172700,637325960,3130,3130,3130,3130,0
|
|
20230706,172600,637325960,3130,3130,3130,3130,0
|
|
20230706,172500,637325960,3130,3130,3130,3130,0
|
|
20230706,172400,637325960,3130,3130,3130,3130,0
|
|
20230706,172300,637325960,3130,3130,3130,3130,0
|
|
20230706,172200,637325960,3130,3130,3130,3130,0
|
|
20230706,172100,637325960,3130,3130,3130,3130,0
|
|
20230706,172000,637325960,3130,3130,3130,3130,0
|
|
20230706,171900,637325960,3130,3130,3130,3130,0
|
|
20230706,171800,637325960,3130,3130,3130,3130,0
|
|
20230706,171700,637325960,3130,3130,3130,3130,3616
|
|
20230706,171600,637325960,3130,3130,3130,3130,0
|
|
20230706,171500,637325960,3130,3130,3130,3130,0
|
|
20230706,171400,637325960,3130,3130,3130,3130,0
|
|
20230706,171300,637325960,3130,3130,3130,3130,0
|
|
20230706,171200,637325960,3130,3130,3130,3130,0
|
|
20230706,171100,637325960,3130,3130,3130,3130,0
|
|
20230706,171000,637325960,3130,3130,3130,3130,0
|
|
20230706,170900,637325960,3130,3130,3130,3130,0
|
|
20230706,170800,637325960,3130,3130,3130,3130,0
|
|
20230706,170700,637325960,3130,3130,3130,3130,0
|
|
20230706,170600,637325960,3130,3130,3130,3130,0
|
|
20230706,170500,637325960,3130,3130,3130,3130,0
|
|
20230706,170400,637325960,3130,3130,3130,3130,0
|
|
20230706,170300,637325960,3130,3130,3130,3130,0
|
|
20230706,170200,637325960,3130,3130,3130,3130,0
|
|
20230706,170100,637325960,3130,3130,3130,3130,0
|
|
20230706,170000,637325960,3130,3130,3130,3130,0
|
|
20230706,165900,637325960,3130,3130,3130,3130,0
|
|
20230706,165800,637325960,3130,3130,3130,3130,0
|
|
20230706,165700,637325960,3130,3130,3130,3130,0
|
|
20230706,165600,637325960,3130,3130,3130,3130,0
|
|
20230706,165500,637325960,3130,3130,3130,3130,0
|
|
20230706,165400,637325960,3130,3130,3130,3130,0
|
|
20230706,165300,637325960,3130,3130,3130,3130,0
|
|
20230706,165200,637325960,3130,3130,3130,3130,0
|
|
20230706,165100,637325960,3130,3130,3130,3130,0
|
|
20230706,165000,637325960,3130,3130,3130,3130,0
|
|
20230706,164900,637325960,3130,3130,3130,3130,0
|
|
20230706,164800,637325960,3130,3130,3130,3130,0
|
|
20230706,164700,637325960,3130,3130,3130,3130,3616
|
|
20230706,164600,637325960,3130,3130,3130,3130,0
|
|
20230706,164500,637325960,3130,3130,3130,3130,0
|
|
20230706,164400,637325960,3130,3130,3130,3130,0
|
|
20230706,164300,637325960,3130,3130,3130,3130,0
|
|
20230706,164200,637325960,3130,3130,3130,3130,0
|
|
20230706,164100,637325960,3130,3130,3130,3130,0
|
|
20230706,164000,637325960,3130,3130,3130,3130,0
|
|
20230706,163900,637325960,3130,3130,3130,3130,0
|
|
20230706,163800,637325960,3130,3130,3130,3130,0
|
|
20230706,163700,637325960,3130,3130,3130,3130,0
|
|
20230706,163600,637325960,3130,3130,3130,3130,0
|
|
20230706,163500,637325960,3130,3130,3130,3130,0
|
|
20230706,163400,637325960,3130,3130,3130,3130,0
|
|
20230706,163300,637325960,3130,3130,3130,3130,0
|
|
20230706,163200,637325960,3130,3130,3130,3130,0
|
|
20230706,163100,637325960,3130,3130,3130,3130,0
|
|
20230706,163000,637325960,3130,3130,3130,3130,0
|
|
20230706,162900,637325960,3130,3130,3130,3130,0
|
|
20230706,162800,637325960,3130,3130,3130,3130,0
|
|
20230706,162700,637325960,3130,3130,3130,3130,0
|
|
20230706,162600,637325960,3130,3130,3130,3130,0
|
|
20230706,162500,637325960,3130,3130,3130,3130,0
|
|
20230706,162400,637325960,3130,3130,3130,3130,0
|
|
20230706,162300,637325960,3130,3130,3130,3130,0
|
|
20230706,162200,637325960,3130,3130,3130,3130,0
|
|
20230706,162100,637325960,3130,3130,3130,3130,0
|
|
20230706,162000,637325960,3130,3130,3130,3130,0
|
|
20230706,161900,637325960,3130,3130,3130,3130,0
|
|
20230706,161800,637325960,3130,3130,3130,3130,0
|
|
20230706,161700,637325960,3130,3130,3130,3130,3616
|
|
20230706,161600,637325960,3130,3130,3130,3130,0
|
|
20230706,161500,637325960,3130,3130,3130,3130,0
|
|
20230706,161400,637325960,3130,3130,3130,3130,0
|
|
20230706,161300,637325960,3130,3130,3130,3130,0
|
|
20230706,161200,637325960,3130,3130,3130,3130,0
|
|
20230706,161100,637325960,3130,3130,3130,3130,0
|
|
20230706,161000,637325960,3130,3130,3130,3130,0
|
|
20230706,160900,637325960,3130,3130,3130,3130,0
|
|
20230706,160800,637325960,3130,3130,3130,3130,0
|
|
20230706,160700,637325960,3130,3130,3130,3130,0
|
|
20230706,160600,637325960,3130,3130,3130,3130,0
|
|
20230706,160500,637325960,3130,3130,3130,3130,0
|
|
20230706,160400,637325960,3130,3130,3130,3130,0
|
|
20230706,160300,637325960,3130,3130,3130,3130,0
|
|
20230706,160200,637325960,3130,3130,3130,3130,0
|
|
20230706,160100,637325960,3130,3130,3130,3130,0
|
|
20230706,160000,637325960,3130,3130,3130,3130,0
|
|
20230706,155900,637325960,3130,3130,3130,3130,0
|
|
20230706,155800,637325960,3130,3130,3130,3130,0
|
|
20230706,155700,637325960,3130,3130,3130,3130,0
|
|
20230706,155600,637325960,3130,3130,3130,3130,0
|
|
20230706,155500,637325960,3130,3130,3130,3130,0
|
|
20230706,155400,637325960,3130,3130,3130,3130,0
|
|
20230706,155300,637325960,3130,3130,3130,3130,0
|
|
20230706,155200,637325960,3130,3130,3130,3130,0
|
|
20230706,155100,637325960,3130,3130,3130,3130,0
|
|
20230706,155000,637325960,3130,3130,3130,3130,0
|
|
20230706,154900,637325960,3130,3130,3130,3130,0
|
|
20230706,154800,637325960,3130,3130,3130,3130,0
|
|
20230706,154700,637325960,3130,3130,3130,3130,3616
|
|
20230706,154600,637325960,3130,3130,3130,3130,0
|
|
20230706,154500,637325960,3130,3130,3130,3130,0
|
|
20230706,154400,637325960,3130,3130,3130,3130,0
|
|
20230706,154300,637325960,3130,3130,3130,3130,0
|
|
20230706,154200,637325960,3130,3130,3130,3130,0
|
|
20230706,154100,637325960,3130,3130,3130,3130,0
|
|
20230706,154000,637325960,3130,3130,3130,3130,0
|
|
20230706,153900,637325960,3130,3130,3130,3130,0
|
|
20230706,153800,637325960,3130,3130,3130,3130,0
|
|
20230706,153700,637325960,3130,3130,3130,3130,0
|
|
20230706,153600,637325960,3130,3130,3130,3130,0
|
|
20230706,153500,637325960,3130,3130,3130,3130,0
|
|
20230706,153400,637325960,3130,3130,3130,3130,0
|
|
20230706,153300,637325960,3130,3130,3130,3130,0
|
|
20230706,153200,637325960,3130,3130,3130,3130,0
|
|
20230706,153100,637325960,3130,3130,3130,3130,0
|
|
20230706,153000,637325960,3130,3130,3130,3130,3616
|
|
20230706,152900,626007880,3155,3155,3155,3155,0
|
|
20230706,152800,626007880,3155,3155,3155,3155,0
|
|
20230706,152700,626007880,3155,3155,3155,3155,0
|
|
20230706,152600,626007880,3155,3155,3155,3155,0
|
|
20230706,152500,626007880,3155,3155,3155,3155,0
|
|
20230706,152400,626007880,3155,3155,3155,3155,0
|
|
20230706,152300,626007880,3155,3155,3155,3155,0
|
|
20230706,152200,626007880,3155,3155,3155,3155,0
|
|
20230706,152100,626007880,3155,3155,3155,3155,0
|
|
20230706,152000,626007880,3155,3155,3155,3155,0
|
|
20230706,151900,626007880,3155,3145,3155,3145,71
|
|
20230706,151800,625784535,3145,3150,3155,3145,143
|
|
20230706,151700,625334785,3155,3155,3155,3155,429
|
|
20230706,151600,623981290,3155,3150,3155,3150,110
|
|
20230706,151500,623634740,3145,3145,3145,3145,0
|
|
20230706,151400,623634740,3145,3145,3145,3145,1
|
|
20230706,151300,623631595,3155,3155,3155,3155,0
|
|
20230706,151200,623631595,3155,3155,3155,3155,0
|
|
20230706,151100,623631595,3155,3155,3155,3155,0
|
|
20230706,151000,623631595,3155,3155,3155,3155,0
|
|
20230706,150900,623631595,3155,3155,3155,3155,0
|
|
20230706,150800,623631595,3155,3155,3155,3155,1
|
|
20230706,150700,623628440,3135,3135,3135,3135,102
|
|
20230706,150600,623308670,3135,3130,3135,3130,145
|
|
20230706,150500,622854595,3135,3135,3135,3135,253
|
|
20230706,150400,622061440,3155,3135,3155,3135,418
|
|
20230706,150300,620749100,3135,3135,3135,3135,0
|
|
20230706,150200,620749100,3135,3135,3135,3135,2361
|
|
20230706,150100,613347365,3140,3140,3140,3140,1
|
|
20230706,150000,613344225,3140,3140,3140,3140,1767
|
|
20230706,145900,607795845,3140,3145,3145,3140,1766
|
|
20230706,145800,602246940,3145,3145,3145,3145,320
|
|
20230706,145700,601240540,3145,3145,3145,3145,0
|
|
20230706,145600,601240540,3145,3145,3145,3145,781
|
|
20230706,145500,598784295,3155,3155,3155,3155,0
|
|
20230706,145400,598784295,3155,3145,3155,3145,782
|
|
20230706,145300,596324895,3155,3155,3155,3155,0
|
|
20230706,145200,596324895,3155,3155,3155,3155,1
|
|
20230706,145100,596321740,3150,3150,3150,3150,191
|
|
20230706,145000,595720090,3155,3145,3155,3145,275
|
|
20230706,144900,594855205,3150,3150,3150,3150,507
|
|
20230706,144800,593258155,3150,3150,3150,3150,0
|
|
20230706,144700,593258155,3150,3150,3150,3150,0
|
|
20230706,144600,593258155,3150,3150,3150,3150,0
|
|
20230706,144500,593258155,3150,3150,3150,3150,1
|
|
20230706,144400,593255005,3155,3155,3155,3155,0
|
|
20230706,144300,593255005,3155,3155,3155,3155,0
|
|
20230706,144200,593255005,3155,3155,3155,3155,0
|
|
20230706,144100,593255005,3155,3155,3155,3155,0
|
|
20230706,144000,593255005,3155,3155,3155,3155,0
|
|
20230706,143900,593255005,3155,3155,3155,3155,0
|
|
20230706,143800,593255005,3155,3155,3155,3155,1
|
|
20230706,143700,593251850,3150,3155,3155,3150,54
|
|
20230706,143600,593081650,3155,3155,3155,3155,244
|
|
20230706,143500,592311830,3155,3145,3155,3145,26
|
|
20230706,143400,592229940,3145,3140,3145,3140,11
|
|
20230706,143300,592195350,3130,3130,3130,3130,49
|
|
20230706,143200,592041980,3130,3130,3130,3130,0
|
|
20230706,143100,592041980,3130,3130,3130,3130,144
|
|
20230706,143000,591591260,3130,3130,3130,3130,10
|
|
20230706,142900,591559960,3130,3130,3130,3130,382
|
|
20230706,142800,590364300,3135,3135,3135,3135,1
|
|
20230706,142700,590361165,3135,3135,3135,3135,70
|
|
20230706,142600,590141715,3135,3135,3135,3135,347
|
|
20230706,142500,589053870,3135,3135,3135,3135,200
|
|
20230706,142400,588426870,3130,3130,3130,3130,1001
|
|
20230706,142300,585293740,3155,3130,3155,3130,6501
|
|
20230706,142200,564945585,3155,3135,3155,3130,5001
|
|
20230706,142100,549287650,3130,3150,3150,3130,1150
|
|
20230706,142000,545683010,3160,3160,3160,3160,0
|
|
20230706,141900,545683010,3160,3160,3160,3160,0
|
|
20230706,141800,545683010,3160,3160,3160,3160,0
|
|
20230706,141700,545683010,3160,3160,3160,3160,0
|
|
20230706,141600,545683010,3160,3160,3160,3160,4
|
|
20230706,141500,545670370,3160,3160,3160,3160,0
|
|
20230706,141400,545670370,3160,3155,3160,3155,19
|
|
20230706,141300,545610400,3155,3155,3155,3155,300
|
|
20230706,141200,544663900,3155,3155,3155,3155,0
|
|
20230706,141100,544663900,3155,3155,3155,3155,1
|
|
20230706,141000,544660745,3165,3165,3165,3165,0
|
|
20230706,140900,544660745,3165,3165,3165,3165,0
|
|
20230706,140800,544660745,3165,3165,3165,3165,0
|
|
20230706,140700,544660745,3165,3155,3165,3155,140
|
|
20230706,140600,544219025,3155,3145,3155,3145,189
|
|
20230706,140500,543623675,3150,3150,3150,3150,0
|
|
20230706,140400,543623675,3150,3150,3150,3150,10
|
|
20230706,140300,543592175,3150,3150,3150,3150,0
|
|
20230706,140200,543592175,3150,3150,3150,3150,4
|
|
20230706,140100,543579575,3150,3150,3150,3150,0
|
|
20230706,140000,543579575,3150,3150,3150,3150,1
|
|
20230706,135900,543576425,3140,3140,3140,3140,0
|
|
20230706,135800,543576425,3140,3140,3155,3140,32
|
|
20230706,135700,543475930,3155,3155,3155,3155,77
|
|
20230706,135600,543232995,3155,3155,3155,3155,1
|
|
20230706,135500,543229840,3140,3140,3155,3140,4
|
|
20230706,135400,543217265,3155,3140,3155,3130,5659
|
|
20230706,135300,525486980,3140,3145,3145,3140,13
|
|
20230706,135200,525446120,3140,3140,3145,3140,4
|
|
20230706,135100,525433555,3145,3150,3150,3140,4441
|
|
20230706,135000,511466610,3150,3150,3155,3150,237
|
|
20230706,134900,510719000,3150,3150,3150,3150,236
|
|
20230706,134800,509975600,3145,3150,3150,3145,4
|
|
20230706,134700,509963010,3145,3150,3150,3145,2
|
|
20230706,134600,509956715,3145,3145,3145,3145,1
|
|
20230706,134500,509953570,3150,3150,3150,3150,150
|
|
20230706,134400,509481070,3145,3145,3150,3145,425
|
|
20230706,134300,508143015,3145,3145,3145,3145,40
|
|
20230706,134200,508017215,3145,3145,3150,3145,4
|
|
20230706,134100,508004630,3150,3140,3150,3140,836
|
|
20230706,134000,505377925,3145,3135,3145,3135,307
|
|
20230706,133900,504415450,3145,3145,3145,3135,16
|
|
20230706,133800,504365215,3135,3135,3145,3135,280
|
|
20230706,133700,503487405,3135,3135,3145,3135,449
|
|
20230706,133600,502079780,3135,3135,3145,3135,417
|
|
20230706,133500,500772335,3135,3130,3135,3130,1145
|
|
20230706,133400,497188280,3130,3145,3145,3130,20
|
|
20230706,133300,497125580,3130,3130,3145,3130,149
|
|
20230706,133200,496659195,3130,3130,3145,3130,2567
|
|
20230706,133100,488624320,3130,3130,3155,3130,10
|
|
20230706,133000,488592995,3130,3130,3135,3130,3537
|
|
20230706,132900,477522135,3130,3130,3155,3130,3510
|
|
20230706,132800,466474145,3130,3140,3150,3130,2388
|
|
20230706,132700,458986735,3140,3135,3140,3135,57
|
|
20230706,132600,458807765,3135,3140,3140,3135,1294
|
|
20230706,132500,454744620,3150,3140,3150,3140,5
|
|
20230706,132400,454728910,3140,3135,3150,3135,7
|
|
20230706,132300,454706925,3135,3140,3150,3135,37
|
|
20230706,132200,454590745,3150,3140,3150,3140,7
|
|
20230706,132100,454568755,3150,3145,3150,3140,412
|
|
20230706,132000,453275035,3145,3145,3145,3145,1907
|
|
20230706,131900,447277520,3150,3145,3150,3145,2
|
|
20230706,131800,447271225,3135,3135,3135,3135,493
|
|
20230706,131700,445725670,3160,3160,3160,3160,1
|
|
20230706,131600,445722510,3140,3140,3140,3140,217
|
|
20230706,131500,445041130,3165,3140,3165,3135,2001
|
|
20230706,131400,438766500,3145,3160,3170,3145,416
|
|
20230706,131300,437456425,3160,3160,3160,3160,0
|
|
20230706,131200,437456425,3160,3160,3160,3160,0
|
|
20230706,131100,437456425,3160,3145,3160,3145,3
|
|
20230706,131000,437446975,3145,3145,3145,3145,41
|
|
20230706,130900,437318030,3140,3140,3140,3140,0
|
|
20230706,130800,437318030,3140,3140,3140,3140,341
|
|
20230706,130700,436247290,3145,3140,3145,3140,533
|
|
20230706,130600,434573505,3140,3155,3155,3140,1098
|
|
20230706,130500,431122175,3160,3160,3160,3160,2
|
|
20230706,130400,431115855,3160,3160,3160,3160,0
|
|
20230706,130300,431115855,3160,3160,3160,3160,0
|
|
20230706,130200,431115855,3160,3160,3160,3160,15
|
|
20230706,130100,431068455,3175,3175,3175,3175,0
|
|
20230706,130000,431068455,3175,3175,3175,3175,0
|
|
20230706,125900,431068455,3175,3175,3175,3175,0
|
|
20230706,125800,431068455,3175,3175,3175,3175,0
|
|
20230706,125700,431068455,3175,3175,3175,3175,0
|
|
20230706,125600,431068455,3175,3175,3175,3175,1
|
|
20230706,125500,431065280,3175,3175,3175,3175,20
|
|
20230706,125400,431001780,3175,3175,3175,3175,2
|
|
20230706,125300,430995430,3175,3175,3175,3175,0
|
|
20230706,125200,430995430,3175,3160,3175,3160,2
|
|
20230706,125100,430989095,3175,3175,3175,3175,0
|
|
20230706,125000,430989095,3175,3175,3175,3175,0
|
|
20230706,124900,430989095,3175,3170,3175,3170,75
|
|
20230706,124800,430751245,3170,3170,3170,3170,0
|
|
20230706,124700,430751245,3170,3160,3170,3160,2
|
|
20230706,124600,430744915,3160,3160,3160,3160,0
|
|
20230706,124500,430744915,3160,3165,3165,3160,6
|
|
20230706,124400,430725935,3165,3165,3165,3165,0
|
|
20230706,124300,430725935,3165,3165,3165,3165,0
|
|
20230706,124200,430725935,3165,3145,3165,3145,402
|
|
20230706,124100,429453625,3165,3165,3165,3165,0
|
|
20230706,124000,429453625,3165,3160,3165,3160,300
|
|
20230706,123900,428504150,3165,3145,3165,3135,2243
|
|
20230706,123800,421451510,3145,3155,3155,3145,1466
|
|
20230706,123700,416840310,3150,3150,3150,3150,1010
|
|
20230706,123600,413658810,3155,3155,3155,3155,0
|
|
20230706,123500,413658810,3155,3155,3155,3155,0
|
|
20230706,123400,413658810,3155,3155,3155,3155,101
|
|
20230706,123300,413340155,3165,3165,3165,3165,0
|
|
20230706,123200,413340155,3165,3165,3165,3165,0
|
|
20230706,123100,413340155,3165,3165,3165,3165,27
|
|
20230706,123000,413254700,3150,3150,3150,3150,500
|
|
20230706,122900,411679700,3155,3155,3155,3155,528
|
|
20230706,122800,410013860,3155,3155,3155,3155,0
|
|
20230706,122700,410013860,3155,3155,3155,3155,0
|
|
20230706,122600,410013860,3155,3155,3155,3155,0
|
|
20230706,122500,410013860,3155,3155,3155,3155,0
|
|
20230706,122400,410013860,3155,3155,3155,3155,0
|
|
20230706,122300,410013860,3155,3155,3155,3155,216
|
|
20230706,122200,409332380,3160,3160,3160,3160,16
|
|
20230706,122100,409281820,3165,3165,3165,3165,2
|
|
20230706,122000,409275490,3160,3165,3165,3160,325
|
|
20230706,121900,408248480,3165,3160,3165,3160,15
|
|
20230706,121800,408201055,3165,3160,3165,3160,45
|
|
20230706,121700,408058685,3155,3155,3155,3155,0
|
|
20230706,121600,408058685,3155,3155,3155,3155,22
|
|
20230706,121500,407989275,3155,3155,3155,3155,10
|
|
20230706,121400,407957725,3155,3155,3155,3155,40
|
|
20230706,121300,407831525,3155,3150,3155,3150,4
|
|
20230706,121200,407818910,3145,3150,3155,3145,1658
|
|
20230706,121100,402593015,3155,3155,3155,3155,10
|
|
20230706,121000,402561465,3155,3155,3155,3150,2250
|
|
20230706,120900,395473225,3155,3160,3160,3155,1422
|
|
20230706,120800,390986245,3160,3160,3160,3160,121
|
|
20230706,120700,390603885,3160,3165,3165,3160,1650
|
|
20230706,120600,385389840,3165,3165,3165,3165,450
|
|
20230706,120500,383965590,3165,3165,3165,3165,1018
|
|
20230706,120400,380743620,3165,3165,3165,3165,36
|
|
20230706,120300,380629680,3165,3170,3170,3165,1598
|
|
20230706,120200,375571505,3170,3170,3170,3170,9
|
|
20230706,120100,375542975,3170,3170,3170,3170,491
|
|
20230706,120000,373986505,3170,3170,3170,3170,0
|
|
20230706,115900,373986505,3170,3170,3170,3170,234
|
|
20230706,115800,373244725,3170,3175,3175,3170,100
|
|
20230706,115700,372927715,3180,3180,3180,3180,1
|
|
20230706,115600,372924535,3180,3180,3180,3180,1
|
|
20230706,115500,372921355,3175,3175,3175,3175,0
|
|
20230706,115400,372921355,3175,3175,3175,3175,40
|
|
20230706,115300,372794355,3175,3175,3175,3175,32
|
|
20230706,115200,372692755,3175,3175,3175,3175,0
|
|
20230706,115100,372692755,3175,3175,3175,3175,100
|
|
20230706,115000,372375255,3175,3175,3175,3175,0
|
|
20230706,114900,372375255,3175,3175,3175,3175,126
|
|
20230706,114800,371975205,3170,3170,3170,3170,0
|
|
20230706,114700,371975205,3170,3170,3170,3170,45
|
|
20230706,114600,371832555,3165,3165,3165,3165,0
|
|
20230706,114500,371832555,3165,3165,3165,3165,0
|
|
20230706,114400,371832555,3165,3165,3165,3165,0
|
|
20230706,114300,371832555,3165,3165,3165,3165,5
|
|
20230706,114200,371816730,3160,3175,3175,3160,3020
|
|
20230706,114100,362260920,3175,3170,3175,3170,1600
|
|
20230706,114000,357186420,3175,3175,3175,3175,0
|
|
20230706,113900,357186420,3175,3175,3175,3175,69
|
|
20230706,113800,356967345,3170,3170,3170,3170,64
|
|
20230706,113700,356764465,3170,3170,3170,3170,0
|
|
20230706,113600,356764465,3170,3170,3170,3170,0
|
|
20230706,113500,356764465,3170,3180,3180,3170,766
|
|
20230706,113400,354336035,3180,3180,3180,3180,15
|
|
20230706,113300,354288335,3185,3185,3185,3185,1
|
|
20230706,113200,354285150,3180,3170,3180,3170,833
|
|
20230706,113100,351636415,3175,3175,3175,3175,15
|
|
20230706,113000,351588790,3170,3170,3170,3170,725
|
|
20230706,112900,349290540,3170,3170,3170,3170,55
|
|
20230706,112800,349116190,3170,3170,3170,3170,155
|
|
20230706,112700,348624840,3170,3170,3170,3170,581
|
|
20230706,112600,346783070,3170,3170,3170,3170,439
|
|
20230706,112500,345391440,3170,3180,3180,3170,362
|
|
20230706,112400,344243400,3180,3180,3180,3180,0
|
|
20230706,112300,344243400,3180,3180,3180,3180,140
|
|
20230706,112200,343798200,3170,3180,3180,3170,137
|
|
20230706,112100,343362640,3180,3175,3180,3160,5063
|
|
20230706,112000,327315485,3180,3180,3180,3180,0
|
|
20230706,111900,327315485,3180,3180,3180,3180,31
|
|
20230706,111800,327216905,3180,3180,3180,3180,2005
|
|
20230706,111700,320841005,3180,3180,3180,3180,309
|
|
20230706,111600,319858385,3185,3185,3185,3185,13
|
|
20230706,111500,319816980,3195,3195,3195,3195,0
|
|
20230706,111400,319816980,3195,3195,3195,3195,1
|
|
20230706,111300,319813785,3180,3180,3180,3180,0
|
|
20230706,111200,319813785,3180,3180,3180,3180,0
|
|
20230706,111100,319813785,3180,3180,3180,3180,0
|
|
20230706,111000,319813785,3180,3180,3180,3180,0
|
|
20230706,110900,319813785,3180,3180,3180,3180,0
|
|
20230706,110800,319813785,3180,3200,3200,3180,214
|
|
20230706,110700,319132590,3200,3200,3200,3200,1
|
|
20230706,110600,319129390,3200,3195,3200,3170,27813
|
|
20230706,110500,230736770,3200,3200,3200,3200,3
|
|
20230706,110400,230727170,3200,3200,3200,3200,1
|
|
20230706,110300,230723970,3190,3195,3195,3190,1498
|
|
20230706,110200,225943295,3200,3200,3200,3200,0
|
|
20230706,110100,225943295,3200,3200,3200,3200,0
|
|
20230706,110000,225943295,3200,3200,3200,3200,11
|
|
20230706,105900,225908095,3200,3200,3200,3200,1015
|
|
20230706,105800,222660095,3190,3190,3190,3190,670
|
|
20230706,105700,220522795,3190,3190,3190,3190,130
|
|
20230706,105600,220108095,3190,3190,3190,3190,54
|
|
20230706,105500,219935835,3190,3190,3190,3190,169
|
|
20230706,105400,219396725,3190,3190,3190,3190,421
|
|
20230706,105300,218053735,3190,3190,3190,3190,0
|
|
20230706,105200,218053735,3190,3190,3190,3190,100
|
|
20230706,105100,217734735,3185,3185,3185,3185,0
|
|
20230706,105000,217734735,3185,3190,3190,3185,2349
|
|
20230706,104900,210242255,3195,3195,3195,3195,0
|
|
20230706,104800,210242255,3195,3195,3195,3195,1692
|
|
20230706,104700,204836315,3200,3200,3200,3200,41
|
|
20230706,104600,204705115,3200,3200,3200,3200,1000
|
|
20230706,104500,201505115,3200,3200,3200,3200,238
|
|
20230706,104400,200743515,3200,3200,3200,3200,1272
|
|
20230706,104300,196673115,3200,3200,3200,3200,2
|
|
20230706,104200,196666715,3200,3200,3200,3200,0
|
|
20230706,104100,196666715,3200,3200,3200,3200,0
|
|
20230706,104000,196666715,3200,3200,3200,3200,50
|
|
20230706,103900,196506715,3200,3200,3200,3200,300
|
|
20230706,103800,195546715,3200,3195,3200,3195,251
|
|
20230706,103700,194744765,3195,3195,3195,3195,100
|
|
20230706,103600,194425265,3195,3195,3195,3195,0
|
|
20230706,103500,194425265,3195,3195,3200,3195,2413
|
|
20230706,103400,186705665,3195,3190,3195,3190,872
|
|
20230706,103300,183920210,3190,3190,3190,3190,0
|
|
20230706,103200,183920210,3190,3190,3190,3190,61
|
|
20230706,103100,183725620,3195,3195,3195,3195,2
|
|
20230706,103000,183719230,3195,3195,3195,3195,205
|
|
20230706,102900,183064255,3195,3195,3195,3195,6
|
|
20230706,102800,183045085,3195,3195,3195,3195,803
|
|
20230706,102700,180479500,3195,3195,3195,3195,2771
|
|
20230706,102600,171626155,3210,3195,3210,3195,453
|
|
20230706,102500,170178805,3210,3210,3210,3210,111
|
|
20230706,102400,169822495,3190,3190,3190,3190,0
|
|
20230706,102300,169822495,3190,3210,3210,3190,10026
|
|
20230706,102200,137777755,3200,3200,3200,3200,4
|
|
20230706,102100,137764955,3200,3200,3200,3200,0
|
|
20230706,102000,137764955,3200,3200,3200,3200,0
|
|
20230706,101900,137764955,3200,3200,3200,3200,150
|
|
20230706,101800,137284955,3195,3195,3195,3195,11
|
|
20230706,101700,137249810,3195,3195,3195,3195,145
|
|
20230706,101600,136786535,3195,3195,3195,3195,716
|
|
20230706,101500,134498915,3215,3215,3215,3215,1
|
|
20230706,101400,134495700,3195,3195,3195,3195,551
|
|
20230706,101300,132735255,3200,3200,3200,3200,21
|
|
20230706,101200,132668055,3195,3195,3195,3195,700
|
|
20230706,101100,130431555,3195,3195,3195,3195,1480
|
|
20230706,101000,125702955,3200,3200,3200,3200,512
|
|
20230706,100900,124064555,3200,3200,3200,3200,0
|
|
20230706,100800,124064555,3200,3200,3200,3200,1360
|
|
20230706,100700,119712555,3200,3200,3200,3200,0
|
|
20230706,100600,119712555,3200,3200,3200,3200,258
|
|
20230706,100500,118886955,3195,3195,3195,3195,0
|
|
20230706,100400,118886955,3195,3195,3195,3195,0
|
|
20230706,100300,118886955,3195,3195,3195,3195,679
|
|
20230706,100200,116717550,3200,3200,3200,3200,243
|
|
20230706,100100,115939950,3200,3200,3200,3200,1
|
|
20230706,100000,115936750,3205,3205,3205,3205,61
|
|
20230706,095900,115741245,3200,3200,3200,3200,65
|
|
20230706,095800,115533245,3215,3215,3215,3215,0
|
|
20230706,095700,115533245,3215,3215,3215,3215,0
|
|
20230706,095600,115533245,3215,3215,3215,3215,918
|
|
20230706,095500,112581875,3220,3230,3240,3220,481
|
|
20230706,095400,111031650,3225,3225,3225,3225,1263
|
|
20230706,095300,106958475,3220,3215,3220,3215,3655
|
|
20230706,095200,95207115,3215,3215,3215,3215,1249
|
|
20230706,095100,91191580,3215,3215,3215,3215,40
|
|
20230706,095000,91062980,3215,3200,3215,3195,2482
|
|
20230706,094900,83121950,3200,3200,3200,3200,0
|
|
20230706,094800,83121950,3200,3195,3200,3195,26
|
|
20230706,094700,83038780,3195,3195,3195,3195,1500
|
|
20230706,094600,78246280,3195,3195,3200,3195,3519
|
|
20230706,094500,67002980,3195,3195,3195,3195,1149
|
|
20230706,094400,63331925,3200,3200,3200,3195,325
|
|
20230706,094300,62293350,3200,3200,3200,3200,314
|
|
20230706,094200,61288550,3210,3210,3210,3210,0
|
|
20230706,094100,61288550,3210,3210,3210,3210,30
|
|
20230706,094000,61192250,3210,3210,3210,3210,1
|
|
20230706,093900,61189040,3210,3210,3210,3210,0
|
|
20230706,093800,61189040,3210,3210,3210,3210,1
|
|
20230706,093700,61185830,3195,3195,3195,3195,1614
|
|
20230706,093600,56029100,3195,3200,3200,3195,48
|
|
20230706,093500,55875690,3205,3205,3205,3205,0
|
|
20230706,093400,55875690,3205,3200,3205,3195,206
|
|
20230706,093300,55216500,3210,3210,3210,3210,0
|
|
20230706,093200,55216500,3210,3210,3210,3210,0
|
|
20230706,093100,55216500,3210,3215,3215,3210,3
|
|
20230706,093000,55206865,3215,3210,3215,3185,527
|
|
20230706,092900,53527690,3190,3190,3190,3190,1000
|
|
20230706,092800,50337690,3190,3190,3190,3190,10
|
|
20230706,092700,50305790,3190,3210,3210,3190,77
|
|
20230706,092600,50060140,3190,3195,3195,3190,1182
|
|
20230706,092500,46287175,3200,3200,3200,3200,481
|
|
20230706,092400,44747975,3200,3210,3210,3200,169
|
|
20230706,092300,44207035,3210,3210,3210,3210,30
|
|
20230706,092200,44110735,3210,3205,3210,3205,392
|
|
20230706,092100,42854370,3205,3195,3205,3195,407
|
|
20230706,092000,41550235,3190,3190,3190,3190,0
|
|
20230706,091900,41550235,3190,3190,3190,3190,31
|
|
20230706,091800,41451345,3190,3200,3205,3190,342
|
|
20230706,091700,40359410,3205,3205,3205,3205,11
|
|
20230706,091600,40324155,3190,3190,3190,3190,2000
|
|
20230706,091500,33944155,3190,3190,3195,3190,2808
|
|
20230706,091400,24986625,3200,3200,3200,3195,2138
|
|
20230706,091300,18145635,3215,3215,3215,3215,0
|
|
20230706,091200,18145635,3215,3215,3215,3215,30
|
|
20230706,091100,18049185,3190,3215,3215,3190,411
|
|
20230706,091000,16735595,3200,3205,3205,3200,787
|
|
20230706,090900,14217170,3215,3210,3215,3190,2434
|
|
20230706,090800,6427545,3215,3215,3215,3215,296
|
|
20230706,090700,5475905,3220,3225,3225,3220,460
|
|
20230706,090600,3993115,3230,3230,3230,3230,339
|
|
20230706,090500,2898145,3230,3255,3255,3230,443
|
|
20230706,090400,1464520,3255,3255,3255,3255,10
|
|
20230706,090300,1431970,3260,3255,3260,3255,10
|
|
20230706,090200,1399395,3260,3250,3260,3250,11
|
|
20230706,090100,1363610,3245,3245,3245,3245,0
|
|
20230706,090000,1363610,3245,3255,3255,3245,420
|