631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,192800,312436265,3680,3680,3680,3680,1173
|
|
20230703,192700,312436265,3680,3680,3680,3680,0
|
|
20230703,192600,312436265,3680,3680,3680,3680,0
|
|
20230703,192500,312436265,3680,3680,3680,3680,0
|
|
20230703,192400,312436265,3680,3680,3680,3680,0
|
|
20230703,192300,312436265,3680,3680,3680,3680,0
|
|
20230703,192200,312436265,3680,3680,3680,3680,0
|
|
20230703,192100,312436265,3680,3680,3680,3680,0
|
|
20230703,192000,312436265,3680,3680,3680,3680,0
|
|
20230703,191900,312436265,3680,3680,3680,3680,0
|
|
20230703,191800,312436265,3680,3680,3680,3680,0
|
|
20230703,191700,312436265,3680,3680,3680,3680,0
|
|
20230703,191600,312436265,3680,3680,3680,3680,0
|
|
20230703,191500,312436265,3680,3680,3680,3680,0
|
|
20230703,191400,312436265,3680,3680,3680,3680,0
|
|
20230703,191300,312436265,3680,3680,3680,3680,0
|
|
20230703,191200,312436265,3680,3680,3680,3680,0
|
|
20230703,191100,312436265,3680,3680,3680,3680,0
|
|
20230703,191000,312436265,3680,3680,3680,3680,0
|
|
20230703,190900,312436265,3680,3680,3680,3680,0
|
|
20230703,190800,312436265,3680,3680,3680,3680,0
|
|
20230703,190700,312436265,3680,3680,3680,3680,0
|
|
20230703,190600,312436265,3680,3680,3680,3680,0
|
|
20230703,190500,312436265,3680,3680,3680,3680,0
|
|
20230703,190400,312436265,3680,3680,3680,3680,0
|
|
20230703,190300,312436265,3680,3680,3680,3680,0
|
|
20230703,190200,312436265,3680,3680,3680,3680,0
|
|
20230703,190100,312436265,3680,3680,3680,3680,0
|
|
20230703,190000,312436265,3680,3680,3680,3680,0
|
|
20230703,185900,312436265,3680,3680,3680,3680,0
|
|
20230703,185800,312436265,3680,3680,3680,3680,1173
|
|
20230703,185700,312436265,3680,3680,3680,3680,0
|
|
20230703,185600,312436265,3680,3680,3680,3680,0
|
|
20230703,185500,312436265,3680,3680,3680,3680,0
|
|
20230703,185400,312436265,3680,3680,3680,3680,0
|
|
20230703,185300,312436265,3680,3680,3680,3680,0
|
|
20230703,185200,312436265,3680,3680,3680,3680,0
|
|
20230703,185100,312436265,3680,3680,3680,3680,0
|
|
20230703,185000,312436265,3680,3680,3680,3680,0
|
|
20230703,184900,312436265,3680,3680,3680,3680,0
|
|
20230703,184800,312436265,3680,3680,3680,3680,0
|
|
20230703,184700,312436265,3680,3680,3680,3680,0
|
|
20230703,184600,312436265,3680,3680,3680,3680,0
|
|
20230703,184500,312436265,3680,3680,3680,3680,0
|
|
20230703,184400,312436265,3680,3680,3680,3680,0
|
|
20230703,184300,312436265,3680,3680,3680,3680,0
|
|
20230703,184200,312436265,3680,3680,3680,3680,0
|
|
20230703,184100,312436265,3680,3680,3680,3680,0
|
|
20230703,184000,312436265,3680,3680,3680,3680,0
|
|
20230703,183900,312436265,3680,3680,3680,3680,0
|
|
20230703,183800,312436265,3680,3680,3680,3680,0
|
|
20230703,183700,312436265,3680,3680,3680,3680,0
|
|
20230703,183600,312436265,3680,3680,3680,3680,0
|
|
20230703,183500,312436265,3680,3680,3680,3680,0
|
|
20230703,183400,312436265,3680,3680,3680,3680,0
|
|
20230703,183300,312436265,3680,3680,3680,3680,0
|
|
20230703,183200,312436265,3680,3680,3680,3680,0
|
|
20230703,183100,312436265,3680,3680,3680,3680,0
|
|
20230703,183000,312436265,3680,3680,3680,3680,0
|
|
20230703,182900,312436265,3680,3680,3680,3680,0
|
|
20230703,182800,312436265,3680,3680,3680,3680,1173
|
|
20230703,182700,312436265,3680,3680,3680,3680,0
|
|
20230703,182600,312436265,3680,3680,3680,3680,0
|
|
20230703,182500,312436265,3680,3680,3680,3680,0
|
|
20230703,182400,312436265,3680,3680,3680,3680,0
|
|
20230703,182300,312436265,3680,3680,3680,3680,0
|
|
20230703,182200,312436265,3680,3680,3680,3680,0
|
|
20230703,182100,312436265,3680,3680,3680,3680,0
|
|
20230703,182000,312436265,3680,3680,3680,3680,0
|
|
20230703,181900,312436265,3680,3680,3680,3680,0
|
|
20230703,181800,312436265,3680,3680,3680,3680,0
|
|
20230703,181700,312436265,3680,3680,3680,3680,0
|
|
20230703,181600,312436265,3680,3680,3680,3680,0
|
|
20230703,181500,312436265,3680,3680,3680,3680,0
|
|
20230703,181400,312436265,3680,3680,3680,3680,0
|
|
20230703,181300,312436265,3680,3680,3680,3680,0
|
|
20230703,181200,312436265,3680,3680,3680,3680,0
|
|
20230703,181100,312436265,3680,3680,3680,3680,0
|
|
20230703,181000,312436265,3680,3680,3680,3680,0
|
|
20230703,180900,312436265,3680,3680,3680,3680,0
|
|
20230703,180800,312436265,3680,3680,3680,3680,0
|
|
20230703,180700,312436265,3680,3680,3680,3680,0
|
|
20230703,180600,312436265,3680,3680,3680,3680,0
|
|
20230703,180500,312436265,3680,3680,3680,3680,0
|
|
20230703,180400,312436265,3680,3680,3680,3680,0
|
|
20230703,180300,312436265,3680,3680,3680,3680,0
|
|
20230703,180200,312436265,3680,3680,3680,3680,0
|
|
20230703,180100,312436265,3680,3680,3680,3680,0
|
|
20230703,180000,312436265,3680,3680,3680,3680,0
|
|
20230703,175900,312436265,3680,3680,3680,3680,0
|
|
20230703,175800,312436265,3680,3680,3680,3680,1173
|
|
20230703,175700,312436265,3680,3680,3680,3680,0
|
|
20230703,175600,312436265,3680,3680,3680,3680,0
|
|
20230703,175500,312436265,3680,3680,3680,3680,0
|
|
20230703,175400,312436265,3680,3680,3680,3680,0
|
|
20230703,175300,312436265,3680,3680,3680,3680,0
|
|
20230703,175200,312436265,3680,3680,3680,3680,0
|
|
20230703,175100,312436265,3680,3680,3680,3680,0
|
|
20230703,175000,312436265,3680,3680,3680,3680,0
|
|
20230703,174900,312436265,3680,3680,3680,3680,0
|
|
20230703,174800,312436265,3680,3680,3680,3680,0
|
|
20230703,174700,312436265,3680,3680,3680,3680,0
|
|
20230703,174600,312436265,3680,3680,3680,3680,0
|
|
20230703,174500,312436265,3680,3680,3680,3680,0
|
|
20230703,174400,312436265,3680,3680,3680,3680,0
|
|
20230703,174300,312436265,3680,3680,3680,3680,0
|
|
20230703,174200,312436265,3680,3680,3680,3680,0
|
|
20230703,174100,312436265,3680,3680,3680,3680,0
|
|
20230703,174000,312436265,3680,3680,3680,3680,0
|
|
20230703,173900,312436265,3680,3680,3680,3680,0
|
|
20230703,173800,312436265,3680,3680,3680,3680,0
|
|
20230703,173700,312436265,3680,3680,3680,3680,0
|
|
20230703,173600,312436265,3680,3680,3680,3680,0
|
|
20230703,173500,312436265,3680,3680,3680,3680,0
|
|
20230703,173400,312436265,3680,3680,3680,3680,0
|
|
20230703,173300,312436265,3680,3680,3680,3680,0
|
|
20230703,173200,312436265,3680,3680,3680,3680,0
|
|
20230703,173100,312436265,3680,3680,3680,3680,0
|
|
20230703,173000,312436265,3680,3680,3680,3680,0
|
|
20230703,172900,312436265,3680,3680,3680,3680,0
|
|
20230703,172800,312436265,3680,3680,3680,3680,1173
|
|
20230703,172700,312436265,3680,3680,3680,3680,0
|
|
20230703,172600,312436265,3680,3680,3680,3680,0
|
|
20230703,172500,312436265,3680,3680,3680,3680,0
|
|
20230703,172400,312436265,3680,3680,3680,3680,0
|
|
20230703,172300,312436265,3680,3680,3680,3680,0
|
|
20230703,172200,312436265,3680,3680,3680,3680,0
|
|
20230703,172100,312436265,3680,3680,3680,3680,0
|
|
20230703,172000,312436265,3680,3680,3680,3680,0
|
|
20230703,171900,312436265,3680,3680,3680,3680,0
|
|
20230703,171800,312436265,3680,3680,3680,3680,0
|
|
20230703,171700,312436265,3680,3680,3680,3680,0
|
|
20230703,171600,312436265,3680,3680,3680,3680,0
|
|
20230703,171500,312436265,3680,3680,3680,3680,0
|
|
20230703,171400,312436265,3680,3680,3680,3680,0
|
|
20230703,171300,312436265,3680,3680,3680,3680,0
|
|
20230703,171200,312436265,3680,3680,3680,3680,0
|
|
20230703,171100,312436265,3680,3680,3680,3680,0
|
|
20230703,171000,312436265,3680,3680,3680,3680,0
|
|
20230703,170900,312436265,3680,3680,3680,3680,0
|
|
20230703,170800,312436265,3680,3680,3680,3680,0
|
|
20230703,170700,312436265,3680,3680,3680,3680,0
|
|
20230703,170600,312436265,3680,3680,3680,3680,0
|
|
20230703,170500,312436265,3680,3680,3680,3680,0
|
|
20230703,170400,312436265,3680,3680,3680,3680,0
|
|
20230703,170300,312436265,3680,3680,3680,3680,0
|
|
20230703,170200,312436265,3680,3680,3680,3680,0
|
|
20230703,170100,312436265,3680,3680,3680,3680,0
|
|
20230703,170000,312436265,3680,3680,3680,3680,0
|
|
20230703,165900,312436265,3680,3680,3680,3680,0
|
|
20230703,165800,312436265,3680,3680,3680,3680,1173
|
|
20230703,165700,312436265,3680,3680,3680,3680,0
|
|
20230703,165600,312436265,3680,3680,3680,3680,0
|
|
20230703,165500,312436265,3680,3680,3680,3680,0
|
|
20230703,165400,312436265,3680,3680,3680,3680,0
|
|
20230703,165300,312436265,3680,3680,3680,3680,0
|
|
20230703,165200,312436265,3680,3680,3680,3680,0
|
|
20230703,165100,312436265,3680,3680,3680,3680,0
|
|
20230703,165000,312436265,3680,3680,3680,3680,0
|
|
20230703,164900,312436265,3680,3680,3680,3680,0
|
|
20230703,164800,312436265,3680,3680,3680,3680,0
|
|
20230703,164700,312436265,3680,3680,3680,3680,0
|
|
20230703,164600,312436265,3680,3680,3680,3680,0
|
|
20230703,164500,312436265,3680,3680,3680,3680,0
|
|
20230703,164400,312436265,3680,3680,3680,3680,0
|
|
20230703,164300,312436265,3680,3680,3680,3680,0
|
|
20230703,164200,312436265,3680,3680,3680,3680,0
|
|
20230703,164100,312436265,3680,3680,3680,3680,0
|
|
20230703,164000,312436265,3680,3680,3680,3680,0
|
|
20230703,163900,312436265,3680,3680,3680,3680,0
|
|
20230703,163800,312436265,3680,3680,3680,3680,0
|
|
20230703,163700,312436265,3680,3680,3680,3680,0
|
|
20230703,163600,312436265,3680,3680,3680,3680,0
|
|
20230703,163500,312436265,3680,3680,3680,3680,0
|
|
20230703,163400,312436265,3680,3680,3680,3680,0
|
|
20230703,163300,312436265,3680,3680,3680,3680,0
|
|
20230703,163200,312436265,3680,3680,3680,3680,0
|
|
20230703,163100,312436265,3680,3680,3680,3680,0
|
|
20230703,163000,312436265,3680,3680,3680,3680,0
|
|
20230703,162900,312436265,3680,3680,3680,3680,0
|
|
20230703,162800,312436265,3680,3680,3680,3680,1173
|
|
20230703,162700,312436265,3680,3680,3680,3680,0
|
|
20230703,162600,312436265,3680,3680,3680,3680,0
|
|
20230703,162500,312436265,3680,3680,3680,3680,0
|
|
20230703,162400,312436265,3680,3680,3680,3680,0
|
|
20230703,162300,312436265,3680,3680,3680,3680,0
|
|
20230703,162200,312436265,3680,3680,3680,3680,0
|
|
20230703,162100,312436265,3680,3680,3680,3680,0
|
|
20230703,162000,312436265,3680,3680,3680,3680,0
|
|
20230703,161900,312436265,3680,3680,3680,3680,0
|
|
20230703,161800,312436265,3680,3680,3680,3680,0
|
|
20230703,161700,312436265,3680,3680,3680,3680,0
|
|
20230703,161600,312436265,3680,3680,3680,3680,0
|
|
20230703,161500,312436265,3680,3680,3680,3680,0
|
|
20230703,161400,312436265,3680,3680,3680,3680,0
|
|
20230703,161300,312436265,3680,3680,3680,3680,0
|
|
20230703,161200,312436265,3680,3680,3680,3680,0
|
|
20230703,161100,312436265,3680,3680,3680,3680,0
|
|
20230703,161000,312436265,3680,3680,3680,3680,0
|
|
20230703,160900,312436265,3680,3680,3680,3680,0
|
|
20230703,160800,312436265,3680,3680,3680,3680,0
|
|
20230703,160700,312436265,3680,3680,3680,3680,0
|
|
20230703,160600,312436265,3680,3680,3680,3680,0
|
|
20230703,160500,312436265,3680,3680,3680,3680,0
|
|
20230703,160400,312436265,3680,3680,3680,3680,0
|
|
20230703,160300,312436265,3680,3680,3680,3680,0
|
|
20230703,160200,312436265,3680,3680,3680,3680,0
|
|
20230703,160100,312436265,3680,3680,3680,3680,0
|
|
20230703,160000,312436265,3680,3680,3680,3680,0
|
|
20230703,155900,312436265,3680,3680,3680,3680,0
|
|
20230703,155800,312436265,3680,3680,3680,3680,1173
|
|
20230703,155700,312436265,3680,3680,3680,3680,0
|
|
20230703,155600,312436265,3680,3680,3680,3680,0
|
|
20230703,155500,312436265,3680,3680,3680,3680,0
|
|
20230703,155400,312436265,3680,3680,3680,3680,0
|
|
20230703,155300,312436265,3680,3680,3680,3680,0
|
|
20230703,155200,312436265,3680,3680,3680,3680,0
|
|
20230703,155100,312436265,3680,3680,3680,3680,0
|
|
20230703,155000,312436265,3680,3680,3680,3680,0
|
|
20230703,154900,312436265,3680,3680,3680,3680,0
|
|
20230703,154800,312436265,3680,3680,3680,3680,0
|
|
20230703,154700,312436265,3680,3680,3680,3680,0
|
|
20230703,154600,312436265,3680,3680,3680,3680,0
|
|
20230703,154500,312436265,3680,3680,3680,3680,0
|
|
20230703,154400,312436265,3680,3680,3680,3680,0
|
|
20230703,154300,312436265,3680,3680,3680,3680,0
|
|
20230703,154200,312436265,3680,3680,3680,3680,0
|
|
20230703,154100,312436265,3680,3680,3680,3680,0
|
|
20230703,154000,312436265,3680,3680,3680,3680,0
|
|
20230703,153900,312436265,3680,3680,3680,3680,0
|
|
20230703,153800,312436265,3680,3680,3680,3680,0
|
|
20230703,153700,312436265,3680,3680,3680,3680,0
|
|
20230703,153600,312436265,3680,3680,3680,3680,0
|
|
20230703,153500,312436265,3680,3680,3680,3680,0
|
|
20230703,153400,312436265,3680,3680,3680,3680,0
|
|
20230703,153300,312436265,3680,3680,3680,3680,0
|
|
20230703,153200,312436265,3680,3680,3680,3680,0
|
|
20230703,153100,312436265,3680,3680,3680,3680,0
|
|
20230703,153000,312436265,3680,3680,3680,3680,1173
|
|
20230703,152900,308119625,3680,3680,3680,3680,0
|
|
20230703,152800,308119625,3680,3680,3680,3680,0
|
|
20230703,152700,308119625,3680,3680,3680,3680,0
|
|
20230703,152600,308119625,3680,3680,3680,3680,0
|
|
20230703,152500,308119625,3680,3680,3680,3680,0
|
|
20230703,152400,308119625,3680,3680,3680,3680,0
|
|
20230703,152300,308119625,3680,3680,3680,3680,0
|
|
20230703,152200,308119625,3680,3680,3680,3680,0
|
|
20230703,152100,308119625,3680,3680,3680,3680,0
|
|
20230703,152000,308119625,3680,3680,3680,3680,0
|
|
20230703,151900,308119625,3680,3680,3680,3680,7
|
|
20230703,151800,308093865,3675,3675,3675,3675,10
|
|
20230703,151700,308057115,3680,3680,3680,3680,11
|
|
20230703,151600,308016635,3680,3680,3680,3680,0
|
|
20230703,151500,308016635,3680,3680,3680,3680,0
|
|
20230703,151400,308016635,3680,3680,3680,3680,0
|
|
20230703,151300,308016635,3680,3680,3680,3660,4012
|
|
20230703,151200,293313625,3680,3680,3680,3680,11
|
|
20230703,151100,293273145,3675,3675,3675,3675,36
|
|
20230703,151000,293140845,3680,3680,3680,3675,730
|
|
20230703,150900,290454515,3675,3675,3675,3675,220
|
|
20230703,150800,289646015,3680,3680,3680,3680,750
|
|
20230703,150700,286886015,3680,3680,3680,3680,11
|
|
20230703,150600,286845535,3680,3680,3680,3680,0
|
|
20230703,150500,286845535,3680,3680,3680,3680,48
|
|
20230703,150400,286668895,3680,3670,3680,3670,70
|
|
20230703,150300,286411985,3670,3680,3680,3670,160
|
|
20230703,150200,285824695,3670,3680,3680,3670,2698
|
|
20230703,150100,275921650,3680,3680,3680,3680,0
|
|
20230703,150000,275921650,3680,3680,3680,3680,71
|
|
20230703,145900,275660370,3680,3680,3680,3680,112
|
|
20230703,145800,275248210,3680,3680,3680,3675,112
|
|
20230703,145700,274836550,3680,3680,3680,3680,11
|
|
20230703,145600,274796070,3680,3680,3680,3680,0
|
|
20230703,145500,274796070,3680,3675,3680,3675,225
|
|
20230703,145400,273968980,3675,3675,3675,3675,1535
|
|
20230703,145300,268327855,3675,3675,3675,3675,7
|
|
20230703,145200,268302130,3675,3675,3675,3675,11
|
|
20230703,145100,268261705,3670,3670,3670,3670,259
|
|
20230703,145000,267311175,3670,3670,3670,3670,183
|
|
20230703,144900,266639565,3670,3670,3670,3670,1
|
|
20230703,144800,266635895,3670,3670,3670,3670,7
|
|
20230703,144700,266610205,3665,3665,3665,3665,16
|
|
20230703,144600,266551565,3665,3670,3670,3665,300
|
|
20230703,144500,265451565,3670,3670,3670,3670,44
|
|
20230703,144400,265290085,3670,3670,3670,3670,0
|
|
20230703,144300,265290085,3670,3675,3675,3670,319
|
|
20230703,144200,264119320,3675,3675,3675,3675,11
|
|
20230703,144100,264078895,3675,3675,3675,3675,27
|
|
20230703,144000,263979670,3675,3675,3675,3675,180
|
|
20230703,143900,263318170,3675,3670,3675,3670,333
|
|
20230703,143800,262095560,3670,3670,3670,3670,7
|
|
20230703,143700,262069870,3675,3675,3675,3675,11
|
|
20230703,143600,262029445,3675,3675,3675,3675,0
|
|
20230703,143500,262029445,3675,3675,3675,3675,43
|
|
20230703,143400,261871420,3675,3675,3675,3675,0
|
|
20230703,143300,261871420,3675,3675,3675,3675,7
|
|
20230703,143200,261845695,3675,3675,3675,3675,11
|
|
20230703,143100,261805270,3675,3675,3675,3675,0
|
|
20230703,143000,261805270,3675,3675,3675,3675,44
|
|
20230703,142900,261643570,3675,3675,3675,3675,0
|
|
20230703,142800,261643570,3675,3675,3675,3675,7
|
|
20230703,142700,261617845,3675,3675,3675,3675,11
|
|
20230703,142600,261577420,3675,3675,3675,3675,4
|
|
20230703,142500,261562720,3680,3675,3680,3675,142
|
|
20230703,142400,261040165,3675,3675,3675,3675,0
|
|
20230703,142300,261040165,3675,3675,3675,3675,2
|
|
20230703,142200,261032815,3670,3670,3670,3670,338
|
|
20230703,142100,259792355,3670,3670,3670,3670,0
|
|
20230703,142000,259792355,3670,3670,3670,3670,49
|
|
20230703,141900,259612525,3670,3670,3670,3670,1
|
|
20230703,141800,259608855,3670,3670,3670,3670,7
|
|
20230703,141700,259583165,3670,3670,3670,3670,12
|
|
20230703,141600,259539125,3675,3675,3675,3675,0
|
|
20230703,141500,259539125,3675,3675,3675,3675,43
|
|
20230703,141400,259381100,3675,3675,3675,3675,0
|
|
20230703,141300,259381100,3675,3675,3675,3675,7
|
|
20230703,141200,259355375,3675,3675,3675,3675,11
|
|
20230703,141100,259314950,3675,3675,3675,3675,0
|
|
20230703,141000,259314950,3675,3675,3675,3675,163
|
|
20230703,140900,258715925,3675,3675,3675,3675,0
|
|
20230703,140800,258715925,3675,3675,3675,3675,7
|
|
20230703,140700,258690200,3675,3675,3675,3675,11
|
|
20230703,140600,258649775,3675,3675,3675,3675,0
|
|
20230703,140500,258649775,3675,3675,3675,3675,43
|
|
20230703,140400,258491750,3675,3675,3675,3675,0
|
|
20230703,140300,258491750,3675,3675,3675,3675,31
|
|
20230703,140200,258377825,3675,3675,3675,3675,11
|
|
20230703,140100,258337400,3675,3675,3675,3675,0
|
|
20230703,140000,258337400,3675,3650,3675,3650,1157
|
|
20230703,135900,254112850,3650,3670,3670,3650,3378
|
|
20230703,135800,241772115,3675,3675,3675,3675,7
|
|
20230703,135700,241746390,3670,3670,3670,3670,1
|
|
20230703,135600,241742720,3675,3675,3675,3675,0
|
|
20230703,135500,241742720,3675,3675,3675,3675,43
|
|
20230703,135400,241584695,3680,3680,3680,3680,0
|
|
20230703,135300,241584695,3680,3680,3680,3680,7
|
|
20230703,135200,241558935,3680,3680,3680,3680,11
|
|
20230703,135100,241518455,3680,3680,3680,3680,50
|
|
20230703,135000,241334455,3680,3680,3680,3680,44
|
|
20230703,134900,241172535,3650,3675,3675,3650,1779
|
|
20230703,134800,234652150,3675,3675,3675,3675,308
|
|
20230703,134700,233520250,3680,3680,3680,3680,12
|
|
20230703,134600,233476090,3685,3685,3685,3685,0
|
|
20230703,134500,233476090,3685,3685,3685,3685,70
|
|
20230703,134400,233218140,3685,3685,3685,3685,0
|
|
20230703,134300,233218140,3685,3680,3685,3680,142
|
|
20230703,134200,232694925,3685,3685,3685,3685,11
|
|
20230703,134100,232654390,3685,3685,3685,3685,0
|
|
20230703,134000,232654390,3685,3685,3685,3685,163
|
|
20230703,133900,232053735,3685,3685,3685,3685,0
|
|
20230703,133800,232053735,3685,3685,3685,3685,7
|
|
20230703,133700,232027940,3685,3685,3685,3685,58
|
|
20230703,133600,231814210,3685,3685,3685,3685,0
|
|
20230703,133500,231814210,3685,3685,3685,3685,726
|
|
20230703,133400,229138900,3685,3685,3685,3685,0
|
|
20230703,133300,229138900,3685,3685,3685,3685,7
|
|
20230703,133200,229113105,3675,3685,3685,3675,433
|
|
20230703,133100,227521720,3685,3685,3685,3685,0
|
|
20230703,133000,227521720,3685,3685,3685,3685,43
|
|
20230703,132900,227363265,3685,3685,3685,3685,0
|
|
20230703,132800,227363265,3685,3680,3685,3680,3007
|
|
20230703,132700,216285160,3680,3685,3685,3680,148
|
|
20230703,132600,215740465,3685,3685,3685,3685,27
|
|
20230703,132500,215640970,3685,3685,3685,3685,43
|
|
20230703,132400,215482515,3685,3685,3685,3685,0
|
|
20230703,132300,215482515,3685,3685,3685,3685,7
|
|
20230703,132200,215456720,3685,3685,3685,3685,11
|
|
20230703,132100,215416185,3685,3685,3685,3685,43
|
|
20230703,132000,215257730,3680,3680,3680,3680,20
|
|
20230703,131900,215184130,3685,3685,3685,3685,0
|
|
20230703,131800,215184130,3685,3685,3685,3685,7
|
|
20230703,131700,215158335,3685,3685,3685,3685,34
|
|
20230703,131600,215033045,3685,3685,3685,3685,0
|
|
20230703,131500,215033045,3685,3685,3685,3685,43
|
|
20230703,131400,214874590,3685,3685,3685,3685,0
|
|
20230703,131300,214874590,3685,3685,3685,3685,7
|
|
20230703,131200,214848795,3685,3685,3685,3685,11
|
|
20230703,131100,214808260,3685,3685,3685,3685,0
|
|
20230703,131000,214808260,3685,3685,3685,3685,164
|
|
20230703,130900,214203920,3685,3685,3685,3685,0
|
|
20230703,130800,214203920,3685,3690,3690,3685,43
|
|
20230703,130700,214045405,3685,3685,3685,3685,8
|
|
20230703,130600,214015925,3690,3690,3690,3690,0
|
|
20230703,130500,214015925,3690,3680,3690,3680,461
|
|
20230703,130400,212315955,3685,3685,3685,3685,0
|
|
20230703,130300,212315955,3685,3685,3685,3685,7
|
|
20230703,130200,212290160,3685,3685,3685,3685,65
|
|
20230703,130100,212050635,3680,3680,3680,3680,5
|
|
20230703,130000,212032235,3685,3685,3685,3685,43
|
|
20230703,125900,211873780,3685,3685,3685,3685,0
|
|
20230703,125800,211873780,3685,3685,3685,3685,171
|
|
20230703,125700,211243645,3685,3685,3685,3685,11
|
|
20230703,125600,211203110,3685,3685,3685,3685,0
|
|
20230703,125500,211203110,3685,3685,3685,3685,43
|
|
20230703,125400,211044655,3685,3685,3685,3685,10
|
|
20230703,125300,211007805,3685,3685,3685,3685,7
|
|
20230703,125200,210982010,3685,3685,3685,3685,11
|
|
20230703,125100,210941475,3685,3685,3685,3685,0
|
|
20230703,125000,210941475,3685,3685,3685,3685,43
|
|
20230703,124900,210783020,3685,3685,3685,3685,1
|
|
20230703,124800,210779335,3685,3685,3685,3685,96
|
|
20230703,124700,210425575,3685,3680,3685,3680,20
|
|
20230703,124600,210351900,3685,3685,3685,3685,0
|
|
20230703,124500,210351900,3685,3685,3685,3685,6
|
|
20230703,124400,210329790,3675,3675,3675,3675,300
|
|
20230703,124300,209227290,3690,3690,3690,3690,7
|
|
20230703,124200,209201460,3690,3690,3690,3690,11
|
|
20230703,124100,209160870,3690,3685,3690,3685,23
|
|
20230703,124000,209076025,3690,3685,3690,3685,164
|
|
20230703,123900,208470935,3685,3685,3685,3685,0
|
|
20230703,123800,208470935,3685,3690,3690,3685,15
|
|
20230703,123700,208415595,3690,3690,3690,3690,11
|
|
20230703,123600,208375005,3690,3685,3690,3685,1328
|
|
20230703,123500,203474690,3690,3690,3690,3690,43
|
|
20230703,123400,203316020,3690,3690,3690,3690,0
|
|
20230703,123300,203316020,3690,3690,3690,3690,111
|
|
20230703,123200,202906430,3690,3690,3690,3690,11
|
|
20230703,123100,202865840,3690,3690,3690,3690,0
|
|
20230703,123000,202865840,3690,3690,3690,3690,43
|
|
20230703,122900,202707170,3690,3690,3690,3690,27
|
|
20230703,122800,202607540,3690,3690,3690,3690,20
|
|
20230703,122700,202533740,3690,3690,3690,3690,11
|
|
20230703,122600,202493150,3690,3690,3690,3690,0
|
|
20230703,122500,202493150,3690,3690,3690,3690,43
|
|
20230703,122400,202334480,3690,3690,3690,3690,0
|
|
20230703,122300,202334480,3690,3690,3690,3690,7
|
|
20230703,122200,202308650,3690,3690,3690,3690,11
|
|
20230703,122100,202268060,3690,3690,3690,3690,1
|
|
20230703,122000,202264370,3690,3690,3690,3690,43
|
|
20230703,121900,202105700,3690,3690,3690,3690,271
|
|
20230703,121800,201105710,3690,3680,3690,3675,2018
|
|
20230703,121700,193684065,3690,3690,3690,3690,11
|
|
20230703,121600,193643475,3690,3690,3690,3690,0
|
|
20230703,121500,193643475,3690,3690,3690,3690,44
|
|
20230703,121400,193481115,3685,3685,3685,3685,0
|
|
20230703,121300,193481115,3685,3685,3685,3685,1
|
|
20230703,121200,193477430,3690,3690,3690,3690,11
|
|
20230703,121100,193436840,3690,3690,3690,3690,26
|
|
20230703,121000,193340900,3690,3685,3690,3685,164
|
|
20230703,120900,192736270,3685,3685,3685,3685,0
|
|
20230703,120800,192736270,3685,3685,3685,3685,7
|
|
20230703,120700,192710475,3685,3685,3685,3685,11
|
|
20230703,120600,192669940,3685,3685,3685,3685,0
|
|
20230703,120500,192669940,3685,3680,3685,3680,35
|
|
20230703,120400,192541025,3685,3685,3685,3685,54
|
|
20230703,120300,192342035,3685,3685,3685,3685,7
|
|
20230703,120200,192316240,3675,3685,3685,3675,211
|
|
20230703,120100,191540705,3685,3685,3685,3685,0
|
|
20230703,120000,191540705,3685,3685,3685,3685,43
|
|
20230703,115900,191382250,3685,3685,3685,3685,0
|
|
20230703,115800,191382250,3685,3685,3685,3685,7
|
|
20230703,115700,191356455,3685,3685,3685,3685,11
|
|
20230703,115600,191315920,3685,3685,3685,3685,1
|
|
20230703,115500,191312235,3685,3685,3685,3685,54
|
|
20230703,115400,191113245,3680,3680,3680,3680,10
|
|
20230703,115300,191076445,3680,3680,3680,3680,10
|
|
20230703,115200,191039645,3670,3680,3680,3670,142
|
|
20230703,115100,190518485,3680,3680,3680,3680,0
|
|
20230703,115000,190518485,3680,3675,3680,3675,12
|
|
20230703,114900,190474375,3675,3675,3675,3675,2
|
|
20230703,114800,190467025,3680,3680,3680,3680,1
|
|
20230703,114700,190463345,3685,3685,3685,3685,12
|
|
20230703,114600,190419125,3670,3670,3670,3670,0
|
|
20230703,114500,190419125,3670,3685,3685,3670,63
|
|
20230703,114400,190187270,3685,3685,3685,3685,0
|
|
20230703,114300,190187270,3685,3685,3685,3685,7
|
|
20230703,114200,190161475,3685,3685,3685,3685,11
|
|
20230703,114100,190120940,3685,3685,3685,3685,0
|
|
20230703,114000,190120940,3685,3685,3685,3685,164
|
|
20230703,113900,189516600,3685,3685,3685,3685,0
|
|
20230703,113800,189516600,3685,3685,3685,3685,7
|
|
20230703,113700,189490805,3685,3685,3685,3685,46
|
|
20230703,113600,189321295,3685,3685,3685,3685,0
|
|
20230703,113500,189321295,3685,3685,3690,3685,270
|
|
20230703,113400,188326080,3685,3685,3685,3685,0
|
|
20230703,113300,188326080,3685,3685,3685,3685,34
|
|
20230703,113200,188200790,3685,3685,3685,3685,11
|
|
20230703,113100,188160255,3670,3670,3670,3670,99
|
|
20230703,113000,187796925,3670,3670,3670,3670,44
|
|
20230703,112900,187635445,3670,3670,3670,3670,23
|
|
20230703,112800,187551035,3670,3665,3670,3665,267
|
|
20230703,112700,186572445,3670,3670,3670,3670,11
|
|
20230703,112600,186532075,3665,3665,3665,3665,0
|
|
20230703,112500,186532075,3665,3670,3670,3665,74
|
|
20230703,112400,186260645,3670,3670,3670,3670,0
|
|
20230703,112300,186260645,3670,3670,3670,3670,9
|
|
20230703,112200,186227615,3670,3670,3670,3670,11
|
|
20230703,112100,186187245,3670,3670,3670,3670,1
|
|
20230703,112000,186183575,3670,3680,3685,3665,1164
|
|
20230703,111900,181912815,3685,3685,3685,3685,1206
|
|
20230703,111800,177468705,3690,3695,3695,3690,20
|
|
20230703,111700,177394870,3695,3695,3695,3695,12
|
|
20230703,111600,177350530,3690,3690,3690,3690,27
|
|
20230703,111500,177250900,3690,3690,3690,3690,69
|
|
20230703,111400,176996290,3690,3685,3690,3685,200
|
|
20230703,111300,176259285,3690,3690,3690,3690,8
|
|
20230703,111200,176229765,3695,3695,3695,3695,11
|
|
20230703,111100,176189120,3695,3695,3695,3695,0
|
|
20230703,111000,176189120,3695,3695,3695,3695,204
|
|
20230703,110900,175435340,3690,3690,3690,3690,8
|
|
20230703,110800,175405820,3690,3690,3695,3690,95
|
|
20230703,110700,175055235,3690,3690,3690,3690,11
|
|
20230703,110600,175014645,3690,3690,3690,3690,54
|
|
20230703,110500,174815385,3690,3690,3690,3690,104
|
|
20230703,110400,174431625,3690,3690,3690,3690,0
|
|
20230703,110300,174431625,3690,3690,3690,3690,227
|
|
20230703,110200,173593995,3695,3695,3695,3695,11
|
|
20230703,110100,173553350,3690,3690,3690,3690,25
|
|
20230703,110000,173461100,3690,3695,3695,3690,243
|
|
20230703,105900,172564215,3695,3690,3695,3690,243
|
|
20230703,105800,171666480,3695,3695,3695,3690,2012
|
|
20230703,105700,164242140,3700,3700,3700,3690,14
|
|
20230703,105600,164190360,3700,3700,3700,3700,0
|
|
20230703,105500,164190360,3700,3700,3700,3700,70
|
|
20230703,105400,163931360,3700,3700,3700,3700,0
|
|
20230703,105300,163931360,3700,3700,3700,3700,30
|
|
20230703,105200,163820360,3700,3700,3700,3700,11
|
|
20230703,105100,163779660,3700,3700,3700,3700,0
|
|
20230703,105000,163779660,3700,3700,3700,3700,43
|
|
20230703,104900,163620560,3700,3685,3700,3685,384
|
|
20230703,104800,162205505,3700,3700,3700,3700,7
|
|
20230703,104700,162179605,3700,3700,3700,3700,11
|
|
20230703,104600,162138905,3700,3700,3700,3700,10
|
|
20230703,104500,162101905,3700,3685,3700,3685,312
|
|
20230703,104400,160951540,3700,3700,3700,3700,0
|
|
20230703,104300,160951540,3700,3700,3700,3700,22
|
|
20230703,104200,160870140,3700,3705,3705,3700,28
|
|
20230703,104100,160766485,3705,3700,3705,3700,29
|
|
20230703,104000,160659180,3700,3705,3705,3700,169
|
|
20230703,103900,160033060,3690,3710,3710,3690,1766
|
|
20230703,103800,153498435,3710,3695,3710,3690,10136
|
|
20230703,103700,115988680,3690,3690,3690,3690,2820
|
|
20230703,103600,105582880,3690,3690,3690,3690,0
|
|
20230703,103500,105582880,3690,3690,3690,3690,43
|
|
20230703,103400,105424210,3685,3685,3685,3685,1
|
|
20230703,103300,105420525,3690,3690,3690,3690,7
|
|
20230703,103200,105394695,3690,3690,3690,3690,271
|
|
20230703,103100,104394705,3690,3690,3690,3690,375
|
|
20230703,103000,103010955,3685,3685,3685,3685,80
|
|
20230703,102900,102716155,3685,3685,3685,3685,2284
|
|
20230703,102800,94299615,3680,3675,3680,3675,1380
|
|
20230703,102700,89223445,3675,3675,3675,3675,11
|
|
20230703,102600,89183020,3675,3675,3675,3675,0
|
|
20230703,102500,89183020,3675,3675,3675,3675,43
|
|
20230703,102400,89024995,3675,3675,3675,3675,120
|
|
20230703,102300,88583995,3675,3675,3675,3675,280
|
|
20230703,102200,87554995,3675,3675,3675,3675,11
|
|
20230703,102100,87514570,3675,3675,3675,3675,1
|
|
20230703,102000,87510895,3675,3670,3675,3670,68
|
|
20230703,101900,87261000,3670,3675,3675,3670,16
|
|
20230703,101800,87202205,3675,3675,3675,3670,36
|
|
20230703,101700,87069910,3675,3675,3675,3675,35
|
|
20230703,101600,86941285,3675,3675,3675,3675,0
|
|
20230703,101500,86941285,3675,3675,3675,3675,43
|
|
20230703,101400,86783260,3680,3680,3680,3680,0
|
|
20230703,101300,86783260,3680,3680,3680,3680,8
|
|
20230703,101200,86753820,3675,3675,3675,3675,12
|
|
20230703,101100,86709720,3675,3675,3675,3675,50
|
|
20230703,101000,86525970,3675,3675,3675,3675,164
|
|
20230703,100900,85923270,3665,3665,3665,3665,110
|
|
20230703,100800,85520120,3675,3675,3675,3675,61
|
|
20230703,100700,85295945,3675,3675,3675,3675,12
|
|
20230703,100600,85251845,3665,3675,3675,3665,282
|
|
20230703,100500,84217335,3680,3680,3680,3680,47
|
|
20230703,100400,84044375,3680,3675,3680,3675,355
|
|
20230703,100300,82739515,3675,3675,3675,3675,168
|
|
20230703,100200,82122115,3675,3675,3675,3675,11
|
|
20230703,100100,82081690,3660,3675,3675,3660,338
|
|
20230703,100000,80842510,3680,3680,3680,3680,73
|
|
20230703,095900,80573870,3680,3680,3680,3680,85
|
|
20230703,095800,80261070,3675,3670,3680,3670,1401
|
|
20230703,095700,75113865,3670,3670,3670,3670,11
|
|
20230703,095600,75073495,3670,3670,3670,3670,90
|
|
20230703,095500,74743195,3665,3670,3670,3665,54
|
|
20230703,095400,74545065,3675,3675,3675,3675,0
|
|
20230703,095300,74545065,3675,3675,3675,3675,18
|
|
20230703,095200,74478915,3675,3675,3675,3675,11
|
|
20230703,095100,74438490,3675,3675,3675,3675,0
|
|
20230703,095000,74438490,3675,3665,3675,3665,166
|
|
20230703,094900,73829670,3670,3670,3670,3670,10
|
|
20230703,094800,73792970,3670,3670,3670,3670,7
|
|
20230703,094700,73767280,3670,3675,3675,3670,44
|
|
20230703,094600,73605745,3675,3675,3675,3675,1
|
|
20230703,094500,73602070,3675,3675,3675,3675,43
|
|
20230703,094400,73444045,3675,3675,3675,3675,22
|
|
20230703,094300,73363195,3680,3685,3685,3680,31
|
|
20230703,094200,73249085,3685,3685,3685,3685,286
|
|
20230703,094100,72195175,3685,3685,3685,3685,144
|
|
20230703,094000,71664535,3685,3685,3685,3685,286
|
|
20230703,093900,70610625,3685,3680,3685,3680,27
|
|
20230703,093800,70511170,3685,3685,3685,3685,31
|
|
20230703,093700,70396935,3685,3685,3685,3685,0
|
|
20230703,093600,70396935,3685,3675,3690,3675,2199
|
|
20230703,093500,62295015,3675,3675,3675,3675,160
|
|
20230703,093400,61707015,3680,3655,3680,3655,3307
|
|
20230703,093300,49546070,3655,3655,3655,3655,0
|
|
20230703,093200,49546070,3655,3655,3655,3655,627
|
|
20230703,093100,47254385,3650,3650,3650,3650,0
|
|
20230703,093000,47254385,3650,3650,3650,3650,2
|
|
20230703,092900,47247085,3650,3650,3650,3650,3
|
|
20230703,092800,47236135,3650,3650,3650,3650,7
|
|
20230703,092700,47210585,3655,3655,3655,3655,11
|
|
20230703,092600,47170380,3660,3660,3660,3660,40
|
|
20230703,092500,47023980,3660,3660,3660,3660,38
|
|
20230703,092400,46884900,3660,3665,3665,3660,1402
|
|
20230703,092300,41752900,3665,3660,3670,3660,47
|
|
20230703,092200,41580725,3670,3670,3670,3670,35
|
|
20230703,092100,41452275,3670,3650,3680,3650,3267
|
|
20230703,092000,29493850,3650,3650,3650,3650,44
|
|
20230703,091900,29333250,3645,3645,3645,3645,4
|
|
20230703,091800,29318670,3650,3645,3650,3645,172
|
|
20230703,091700,28691600,3645,3635,3645,3635,646
|
|
20230703,091600,26337590,3635,3635,3635,3635,0
|
|
20230703,091500,26337590,3635,3645,3645,3635,67
|
|
20230703,091400,26093605,3630,3630,3630,3630,0
|
|
20230703,091300,26093605,3630,3635,3645,3630,15
|
|
20230703,091200,26039015,3650,3650,3650,3650,16
|
|
20230703,091100,25980615,3650,3640,3650,3640,1353
|
|
20230703,091000,21052985,3630,3630,3630,3630,1275
|
|
20230703,090900,16424735,3630,3640,3640,3630,170
|
|
20230703,090800,15807515,3640,3635,3640,3630,317
|
|
20230703,090700,14655395,3630,3630,3630,3625,290
|
|
20230703,090600,13602855,3630,3610,3630,3610,841
|
|
20230703,090500,10550250,3630,3630,3630,3630,44
|
|
20230703,090400,10390530,3630,3630,3630,3630,14
|
|
20230703,090300,10339710,3630,3620,3630,3620,538
|
|
20230703,090200,8389380,3600,3630,3630,3600,570
|
|
20230703,090100,6333800,3630,3630,3630,3630,0
|
|
20230703,090000,6333800,3630,3630,3630,3615,1747
|