653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195000,130751850,3200,3200,3200,3200,2068
|
|
20230707,194900,130751850,3200,3200,3200,3200,0
|
|
20230707,194800,130751850,3200,3200,3200,3200,0
|
|
20230707,194700,130751850,3200,3200,3200,3200,0
|
|
20230707,194600,130751850,3200,3200,3200,3200,0
|
|
20230707,194500,130751850,3200,3200,3200,3200,0
|
|
20230707,194400,130751850,3200,3200,3200,3200,0
|
|
20230707,194300,130751850,3200,3200,3200,3200,0
|
|
20230707,194200,130751850,3200,3200,3200,3200,0
|
|
20230707,194100,130751850,3200,3200,3200,3200,0
|
|
20230707,194000,130751850,3200,3200,3200,3200,0
|
|
20230707,193900,130751850,3200,3200,3200,3200,0
|
|
20230707,193800,130751850,3200,3200,3200,3200,0
|
|
20230707,193700,130751850,3200,3200,3200,3200,0
|
|
20230707,193600,130751850,3200,3200,3200,3200,0
|
|
20230707,193500,130751850,3200,3200,3200,3200,0
|
|
20230707,193400,130751850,3200,3200,3200,3200,0
|
|
20230707,193300,130751850,3200,3200,3200,3200,0
|
|
20230707,193200,130751850,3200,3200,3200,3200,0
|
|
20230707,193100,130751850,3200,3200,3200,3200,0
|
|
20230707,193000,130751850,3200,3200,3200,3200,0
|
|
20230707,192900,130751850,3200,3200,3200,3200,0
|
|
20230707,192800,130751850,3200,3200,3200,3200,0
|
|
20230707,192700,130751850,3200,3200,3200,3200,0
|
|
20230707,192600,130751850,3200,3200,3200,3200,0
|
|
20230707,192500,130751850,3200,3200,3200,3200,0
|
|
20230707,192400,130751850,3200,3200,3200,3200,0
|
|
20230707,192300,130751850,3200,3200,3200,3200,0
|
|
20230707,192200,130751850,3200,3200,3200,3200,0
|
|
20230707,192100,130751850,3200,3200,3200,3200,0
|
|
20230707,192000,130751850,3200,3200,3200,3200,2068
|
|
20230707,191900,130751850,3200,3200,3200,3200,0
|
|
20230707,191800,130751850,3200,3200,3200,3200,0
|
|
20230707,191700,130751850,3200,3200,3200,3200,0
|
|
20230707,191600,130751850,3200,3200,3200,3200,0
|
|
20230707,191500,130751850,3200,3200,3200,3200,0
|
|
20230707,191400,130751850,3200,3200,3200,3200,0
|
|
20230707,191300,130751850,3200,3200,3200,3200,0
|
|
20230707,191200,130751850,3200,3200,3200,3200,0
|
|
20230707,191100,130751850,3200,3200,3200,3200,0
|
|
20230707,191000,130751850,3200,3200,3200,3200,0
|
|
20230707,190900,130751850,3200,3200,3200,3200,0
|
|
20230707,190800,130751850,3200,3200,3200,3200,0
|
|
20230707,190700,130751850,3200,3200,3200,3200,0
|
|
20230707,190600,130751850,3200,3200,3200,3200,0
|
|
20230707,190500,130751850,3200,3200,3200,3200,0
|
|
20230707,190400,130751850,3200,3200,3200,3200,0
|
|
20230707,190300,130751850,3200,3200,3200,3200,0
|
|
20230707,190200,130751850,3200,3200,3200,3200,0
|
|
20230707,190100,130751850,3200,3200,3200,3200,0
|
|
20230707,190000,130751850,3200,3200,3200,3200,0
|
|
20230707,185900,130751850,3200,3200,3200,3200,0
|
|
20230707,185800,130751850,3200,3200,3200,3200,0
|
|
20230707,185700,130751850,3200,3200,3200,3200,0
|
|
20230707,185600,130751850,3200,3200,3200,3200,0
|
|
20230707,185500,130751850,3200,3200,3200,3200,0
|
|
20230707,185400,130751850,3200,3200,3200,3200,0
|
|
20230707,185300,130751850,3200,3200,3200,3200,0
|
|
20230707,185200,130751850,3200,3200,3200,3200,0
|
|
20230707,185100,130751850,3200,3200,3200,3200,0
|
|
20230707,185000,130751850,3200,3200,3200,3200,2068
|
|
20230707,184900,130751850,3200,3200,3200,3200,0
|
|
20230707,184800,130751850,3200,3200,3200,3200,0
|
|
20230707,184700,130751850,3200,3200,3200,3200,0
|
|
20230707,184600,130751850,3200,3200,3200,3200,0
|
|
20230707,184500,130751850,3200,3200,3200,3200,0
|
|
20230707,184400,130751850,3200,3200,3200,3200,0
|
|
20230707,184300,130751850,3200,3200,3200,3200,0
|
|
20230707,184200,130751850,3200,3200,3200,3200,0
|
|
20230707,184100,130751850,3200,3200,3200,3200,0
|
|
20230707,184000,130751850,3200,3200,3200,3200,0
|
|
20230707,183900,130751850,3200,3200,3200,3200,0
|
|
20230707,183800,130751850,3200,3200,3200,3200,0
|
|
20230707,183700,130751850,3200,3200,3200,3200,0
|
|
20230707,183600,130751850,3200,3200,3200,3200,0
|
|
20230707,183500,130751850,3200,3200,3200,3200,0
|
|
20230707,183400,130751850,3200,3200,3200,3200,0
|
|
20230707,183300,130751850,3200,3200,3200,3200,0
|
|
20230707,183200,130751850,3200,3200,3200,3200,0
|
|
20230707,183100,130751850,3200,3200,3200,3200,0
|
|
20230707,183000,130751850,3200,3200,3200,3200,0
|
|
20230707,182900,130751850,3200,3200,3200,3200,0
|
|
20230707,182800,130751850,3200,3200,3200,3200,0
|
|
20230707,182700,130751850,3200,3200,3200,3200,0
|
|
20230707,182600,130751850,3200,3200,3200,3200,0
|
|
20230707,182500,130751850,3200,3200,3200,3200,0
|
|
20230707,182400,130751850,3200,3200,3200,3200,0
|
|
20230707,182300,130751850,3200,3200,3200,3200,0
|
|
20230707,182200,130751850,3200,3200,3200,3200,0
|
|
20230707,182100,130751850,3200,3200,3200,3200,0
|
|
20230707,182000,130751850,3200,3200,3200,3200,2068
|
|
20230707,181900,130751850,3200,3200,3200,3200,0
|
|
20230707,181800,130751850,3200,3200,3200,3200,0
|
|
20230707,181700,130751850,3200,3200,3200,3200,0
|
|
20230707,181600,130751850,3200,3200,3200,3200,0
|
|
20230707,181500,130751850,3200,3200,3200,3200,0
|
|
20230707,181400,130751850,3200,3200,3200,3200,0
|
|
20230707,181300,130751850,3200,3200,3200,3200,0
|
|
20230707,181200,130751850,3200,3200,3200,3200,0
|
|
20230707,181100,130751850,3200,3200,3200,3200,0
|
|
20230707,181000,130751850,3200,3200,3200,3200,0
|
|
20230707,180900,130751850,3200,3200,3200,3200,0
|
|
20230707,180800,130751850,3200,3200,3200,3200,0
|
|
20230707,180700,130751850,3200,3200,3200,3200,0
|
|
20230707,180600,130751850,3200,3200,3200,3200,0
|
|
20230707,180500,130751850,3200,3200,3200,3200,0
|
|
20230707,180400,130751850,3200,3200,3200,3200,0
|
|
20230707,180300,130751850,3200,3200,3200,3200,0
|
|
20230707,180200,130751850,3200,3200,3200,3200,0
|
|
20230707,180100,130751850,3200,3200,3200,3200,0
|
|
20230707,180000,130751850,3200,3200,3200,3200,0
|
|
20230707,175900,130751850,3200,3200,3200,3200,0
|
|
20230707,175800,130751850,3200,3200,3200,3200,0
|
|
20230707,175700,130751850,3200,3200,3200,3200,0
|
|
20230707,175600,130751850,3200,3200,3200,3200,0
|
|
20230707,175500,130751850,3200,3200,3200,3200,0
|
|
20230707,175400,130751850,3200,3200,3200,3200,0
|
|
20230707,175300,130751850,3200,3200,3200,3200,0
|
|
20230707,175200,130751850,3200,3200,3200,3200,0
|
|
20230707,175100,130751850,3200,3200,3200,3200,0
|
|
20230707,175000,130751850,3200,3200,3200,3200,2068
|
|
20230707,174900,130751850,3200,3200,3200,3200,0
|
|
20230707,174800,130751850,3200,3200,3200,3200,0
|
|
20230707,174700,130751850,3200,3200,3200,3200,0
|
|
20230707,174600,130751850,3200,3200,3200,3200,0
|
|
20230707,174500,130751850,3200,3200,3200,3200,0
|
|
20230707,174400,130751850,3200,3200,3200,3200,0
|
|
20230707,174300,130751850,3200,3200,3200,3200,0
|
|
20230707,174200,130751850,3200,3200,3200,3200,0
|
|
20230707,174100,130751850,3200,3200,3200,3200,0
|
|
20230707,174000,130751850,3200,3200,3200,3200,0
|
|
20230707,173900,130751850,3200,3200,3200,3200,0
|
|
20230707,173800,130751850,3200,3200,3200,3200,0
|
|
20230707,173700,130751850,3200,3200,3200,3200,0
|
|
20230707,173600,130751850,3200,3200,3200,3200,0
|
|
20230707,173500,130751850,3200,3200,3200,3200,0
|
|
20230707,173400,130751850,3200,3200,3200,3200,0
|
|
20230707,173300,130751850,3200,3200,3200,3200,0
|
|
20230707,173200,130751850,3200,3200,3200,3200,0
|
|
20230707,173100,130751850,3200,3200,3200,3200,0
|
|
20230707,173000,130751850,3200,3200,3200,3200,0
|
|
20230707,172900,130751850,3200,3200,3200,3200,0
|
|
20230707,172800,130751850,3200,3200,3200,3200,0
|
|
20230707,172700,130751850,3200,3200,3200,3200,0
|
|
20230707,172600,130751850,3200,3200,3200,3200,0
|
|
20230707,172500,130751850,3200,3200,3200,3200,0
|
|
20230707,172400,130751850,3200,3200,3200,3200,0
|
|
20230707,172300,130751850,3200,3200,3200,3200,0
|
|
20230707,172200,130751850,3200,3200,3200,3200,0
|
|
20230707,172100,130751850,3200,3200,3200,3200,0
|
|
20230707,172000,130751850,3200,3200,3200,3200,2068
|
|
20230707,171900,130751850,3200,3200,3200,3200,0
|
|
20230707,171800,130751850,3200,3200,3200,3200,0
|
|
20230707,171700,130751850,3200,3200,3200,3200,0
|
|
20230707,171600,130751850,3200,3200,3200,3200,0
|
|
20230707,171500,130751850,3200,3200,3200,3200,0
|
|
20230707,171400,130751850,3200,3200,3200,3200,0
|
|
20230707,171300,130751850,3200,3200,3200,3200,0
|
|
20230707,171200,130751850,3200,3200,3200,3200,0
|
|
20230707,171100,130751850,3200,3200,3200,3200,0
|
|
20230707,171000,130751850,3200,3200,3200,3200,0
|
|
20230707,170900,130751850,3200,3200,3200,3200,0
|
|
20230707,170800,130751850,3200,3200,3200,3200,0
|
|
20230707,170700,130751850,3200,3200,3200,3200,0
|
|
20230707,170600,130751850,3200,3200,3200,3200,0
|
|
20230707,170500,130751850,3200,3200,3200,3200,0
|
|
20230707,170400,130751850,3200,3200,3200,3200,0
|
|
20230707,170300,130751850,3200,3200,3200,3200,0
|
|
20230707,170200,130751850,3200,3200,3200,3200,0
|
|
20230707,170100,130751850,3200,3200,3200,3200,0
|
|
20230707,170000,130751850,3200,3200,3200,3200,0
|
|
20230707,165900,130751850,3200,3200,3200,3200,0
|
|
20230707,165800,130751850,3200,3200,3200,3200,0
|
|
20230707,165700,130751850,3200,3200,3200,3200,0
|
|
20230707,165600,130751850,3200,3200,3200,3200,0
|
|
20230707,165500,130751850,3200,3200,3200,3200,0
|
|
20230707,165400,130751850,3200,3200,3200,3200,0
|
|
20230707,165300,130751850,3200,3200,3200,3200,0
|
|
20230707,165200,130751850,3200,3200,3200,3200,0
|
|
20230707,165100,130751850,3200,3200,3200,3200,0
|
|
20230707,165000,130751850,3200,3200,3200,3200,2068
|
|
20230707,164900,130751850,3200,3200,3200,3200,0
|
|
20230707,164800,130751850,3200,3200,3200,3200,0
|
|
20230707,164700,130751850,3200,3200,3200,3200,0
|
|
20230707,164600,130751850,3200,3200,3200,3200,0
|
|
20230707,164500,130751850,3200,3200,3200,3200,0
|
|
20230707,164400,130751850,3200,3200,3200,3200,0
|
|
20230707,164300,130751850,3200,3200,3200,3200,0
|
|
20230707,164200,130751850,3200,3200,3200,3200,0
|
|
20230707,164100,130751850,3200,3200,3200,3200,0
|
|
20230707,164000,130751850,3200,3200,3200,3200,0
|
|
20230707,163900,130751850,3200,3200,3200,3200,0
|
|
20230707,163800,130751850,3200,3200,3200,3200,0
|
|
20230707,163700,130751850,3200,3200,3200,3200,0
|
|
20230707,163600,130751850,3200,3200,3200,3200,0
|
|
20230707,163500,130751850,3200,3200,3200,3200,0
|
|
20230707,163400,130751850,3200,3200,3200,3200,0
|
|
20230707,163300,130751850,3200,3200,3200,3200,0
|
|
20230707,163200,130751850,3200,3200,3200,3200,0
|
|
20230707,163100,130751850,3200,3200,3200,3200,0
|
|
20230707,163000,130751850,3200,3200,3200,3200,0
|
|
20230707,162900,130751850,3200,3200,3200,3200,0
|
|
20230707,162800,130751850,3200,3200,3200,3200,0
|
|
20230707,162700,130751850,3200,3200,3200,3200,0
|
|
20230707,162600,130751850,3200,3200,3200,3200,0
|
|
20230707,162500,130751850,3200,3200,3200,3200,0
|
|
20230707,162400,130751850,3200,3200,3200,3200,0
|
|
20230707,162300,130751850,3200,3200,3200,3200,0
|
|
20230707,162200,130751850,3200,3200,3200,3200,0
|
|
20230707,162100,130751850,3200,3200,3200,3200,0
|
|
20230707,162000,130751850,3200,3200,3200,3200,2068
|
|
20230707,161900,130751850,3200,3200,3200,3200,0
|
|
20230707,161800,130751850,3200,3200,3200,3200,0
|
|
20230707,161700,130751850,3200,3200,3200,3200,0
|
|
20230707,161600,130751850,3200,3200,3200,3200,0
|
|
20230707,161500,130751850,3200,3200,3200,3200,0
|
|
20230707,161400,130751850,3200,3200,3200,3200,0
|
|
20230707,161300,130751850,3200,3200,3200,3200,0
|
|
20230707,161200,130751850,3200,3200,3200,3200,0
|
|
20230707,161100,130751850,3200,3200,3200,3200,0
|
|
20230707,161000,130751850,3200,3200,3200,3200,0
|
|
20230707,160900,130751850,3200,3200,3200,3200,0
|
|
20230707,160800,130751850,3200,3200,3200,3200,0
|
|
20230707,160700,130751850,3200,3200,3200,3200,0
|
|
20230707,160600,130751850,3200,3200,3200,3200,0
|
|
20230707,160500,130751850,3200,3200,3200,3200,0
|
|
20230707,160400,130751850,3200,3200,3200,3200,0
|
|
20230707,160300,130751850,3200,3200,3200,3200,0
|
|
20230707,160200,130751850,3200,3200,3200,3200,0
|
|
20230707,160100,130751850,3200,3200,3200,3200,0
|
|
20230707,160000,130751850,3200,3200,3200,3200,0
|
|
20230707,155900,130751850,3200,3200,3200,3200,0
|
|
20230707,155800,130751850,3200,3200,3200,3200,0
|
|
20230707,155700,130751850,3200,3200,3200,3200,0
|
|
20230707,155600,130751850,3200,3200,3200,3200,0
|
|
20230707,155500,130751850,3200,3200,3200,3200,0
|
|
20230707,155400,130751850,3200,3200,3200,3200,0
|
|
20230707,155300,130751850,3200,3200,3200,3200,0
|
|
20230707,155200,130751850,3200,3200,3200,3200,0
|
|
20230707,155100,130751850,3200,3200,3200,3200,0
|
|
20230707,155000,130751850,3200,3200,3200,3200,2068
|
|
20230707,154900,130751850,3200,3200,3200,3200,0
|
|
20230707,154800,130751850,3200,3200,3200,3200,0
|
|
20230707,154700,130751850,3200,3200,3200,3200,0
|
|
20230707,154600,130751850,3200,3200,3200,3200,0
|
|
20230707,154500,130751850,3200,3200,3200,3200,0
|
|
20230707,154400,130751850,3200,3200,3200,3200,0
|
|
20230707,154300,130751850,3200,3200,3200,3200,0
|
|
20230707,154200,130751850,3200,3200,3200,3200,0
|
|
20230707,154100,130751850,3200,3200,3200,3200,0
|
|
20230707,154000,130751850,3200,3200,3200,3200,0
|
|
20230707,153900,130751850,3200,3200,3200,3200,0
|
|
20230707,153800,130751850,3200,3200,3200,3200,0
|
|
20230707,153700,130751850,3200,3200,3200,3200,0
|
|
20230707,153600,130751850,3200,3200,3200,3200,0
|
|
20230707,153500,130751850,3200,3200,3200,3200,0
|
|
20230707,153400,130751850,3200,3200,3200,3200,0
|
|
20230707,153300,130751850,3200,3200,3200,3200,0
|
|
20230707,153200,130751850,3200,3200,3200,3200,0
|
|
20230707,153100,130751850,3200,3200,3200,3200,0
|
|
20230707,153000,130751850,3200,3200,3200,3200,2068
|
|
20230707,152900,124134250,3195,3195,3195,3195,0
|
|
20230707,152800,124134250,3195,3195,3195,3195,0
|
|
20230707,152700,124134250,3195,3195,3195,3195,0
|
|
20230707,152600,124134250,3195,3195,3195,3195,0
|
|
20230707,152500,124134250,3195,3195,3195,3195,0
|
|
20230707,152400,124134250,3195,3195,3195,3195,0
|
|
20230707,152300,124134250,3195,3195,3195,3195,0
|
|
20230707,152200,124134250,3195,3195,3195,3195,0
|
|
20230707,152100,124134250,3195,3195,3195,3195,0
|
|
20230707,152000,124134250,3195,3195,3195,3195,0
|
|
20230707,151900,124134250,3195,3185,3195,3185,800
|
|
20230707,151800,121585885,3185,3175,3185,3175,1915
|
|
20230707,151700,115492170,3175,3175,3175,3175,1035
|
|
20230707,151600,112206045,3175,3175,3175,3170,66
|
|
20230707,151500,111996500,3175,3175,3175,3175,65
|
|
20230707,151400,111790125,3175,3175,3175,3175,95
|
|
20230707,151300,111488500,3175,3170,3175,3170,374
|
|
20230707,151200,110302605,3170,3170,3170,3170,72
|
|
20230707,151100,110074365,3170,3170,3170,3170,96
|
|
20230707,151000,109770045,3170,3170,3170,3165,96
|
|
20230707,150900,109465730,3170,3165,3170,3165,182
|
|
20230707,150800,108889595,3165,3155,3170,3125,1080
|
|
20230707,150700,105497610,3170,3190,3190,3140,5079
|
|
20230707,150600,89465910,3190,3190,3190,3190,80
|
|
20230707,150500,89210710,3190,3190,3190,3190,87
|
|
20230707,150400,88933180,3190,3190,3190,3185,50
|
|
20230707,150300,88773685,3190,3190,3190,3175,6346
|
|
20230707,150200,68586320,3190,3190,3190,3190,35
|
|
20230707,150100,68474670,3190,3190,3190,3190,34
|
|
20230707,150000,68366210,3190,3190,3190,3190,22
|
|
20230707,145900,68296030,3190,3190,3190,3190,19
|
|
20230707,145800,68235420,3185,3190,3190,3185,9
|
|
20230707,145700,68206715,3190,3190,3190,3190,13
|
|
20230707,145600,68165245,3190,3190,3190,3190,20
|
|
20230707,145500,68101445,3190,3190,3190,3190,13
|
|
20230707,145400,68059975,3190,3190,3190,3190,15
|
|
20230707,145300,68012125,3190,3185,3190,3185,9
|
|
20230707,145200,67983420,3190,3190,3190,3190,24
|
|
20230707,145100,67906860,3190,3190,3190,3190,14
|
|
20230707,145000,67862200,3190,3190,3190,3190,7
|
|
20230707,144900,67839870,3190,3190,3190,3190,20
|
|
20230707,144800,67776070,3190,3190,3190,3190,18
|
|
20230707,144700,67718650,3190,3190,3190,3185,11
|
|
20230707,144600,67683565,3190,3190,3190,3190,16
|
|
20230707,144500,67632525,3190,3190,3190,3190,16
|
|
20230707,144400,67581485,3190,3185,3190,3185,46
|
|
20230707,144300,67434905,3190,3190,3190,3190,17
|
|
20230707,144200,67380675,3190,3190,3190,3190,11
|
|
20230707,144100,67345585,3190,3195,3195,3190,17
|
|
20230707,144000,67291315,3195,3190,3195,3190,20
|
|
20230707,143900,67227500,3190,3190,3190,3190,11
|
|
20230707,143800,67192410,3190,3190,3190,3190,12
|
|
20230707,143700,67154130,3190,3190,3190,3190,20
|
|
20230707,143600,67090330,3190,3190,3190,3190,15
|
|
20230707,143500,67042480,3190,3195,3195,3190,15
|
|
20230707,143400,66994570,3195,3190,3195,3190,13
|
|
20230707,143300,66953060,3195,3195,3195,3195,24
|
|
20230707,143200,66876380,3195,3195,3195,3195,14
|
|
20230707,143100,66831650,3195,3195,3195,3195,7
|
|
20230707,143000,66809285,3195,3195,3195,3190,26
|
|
20230707,142900,66726225,3195,3195,3195,3195,12
|
|
20230707,142800,66687885,3195,3195,3195,3195,11
|
|
20230707,142700,66652740,3195,3195,3195,3195,18
|
|
20230707,142600,66595230,3195,3195,3195,3195,13
|
|
20230707,142500,66553695,3195,3195,3195,3195,14
|
|
20230707,142400,66508965,3190,3195,3195,3190,16
|
|
20230707,142300,66457870,3190,3190,3195,3190,51
|
|
20230707,142200,66295170,3190,3190,3190,3190,17
|
|
20230707,142100,66240940,3190,3190,3190,3190,15
|
|
20230707,142000,66193090,3190,3190,3190,3190,15
|
|
20230707,141900,66145240,3190,3190,3190,3190,12
|
|
20230707,141800,66106960,3190,3190,3190,3185,21
|
|
20230707,141700,66039975,3190,3190,3190,3190,11
|
|
20230707,141600,66004885,3190,3190,3190,3190,15
|
|
20230707,141500,65957035,3190,3190,3190,3190,118
|
|
20230707,141400,65580615,3190,3190,3190,3190,17
|
|
20230707,141300,65526385,3190,3190,3190,3185,14
|
|
20230707,141200,65481730,3185,3190,3190,3185,110
|
|
20230707,141100,65130835,3190,3190,3190,3190,34
|
|
20230707,141000,65022375,3190,3190,3190,3190,11
|
|
20230707,140900,64987285,3190,3190,3190,3190,11
|
|
20230707,140800,64952195,3190,3190,3190,3185,319
|
|
20230707,140700,63936085,3190,3190,3190,3185,16
|
|
20230707,140600,63885050,3190,3190,3190,3190,13
|
|
20230707,140500,63843580,3190,3190,3190,3190,18
|
|
20230707,140400,63786160,3190,3185,3190,3185,200
|
|
20230707,140300,63149110,3185,3190,3190,3185,2024
|
|
20230707,140200,56702600,3190,3190,3190,3190,13
|
|
20230707,140100,56661130,3185,3190,3190,3180,266
|
|
20230707,140000,55813895,3190,3190,3190,3190,16
|
|
20230707,135900,55762855,3190,3190,3190,3190,15
|
|
20230707,135800,55715005,3190,3190,3190,3190,13
|
|
20230707,135700,55673535,3190,3190,3190,3190,14
|
|
20230707,135600,55628875,3190,3190,3190,3190,16
|
|
20230707,135500,55577835,3185,3190,3190,3185,17
|
|
20230707,135400,55523625,3190,3190,3190,3190,13
|
|
20230707,135300,55482155,3190,3190,3190,3190,9
|
|
20230707,135200,55453445,3190,3190,3190,3190,24
|
|
20230707,135100,55376885,3190,3185,3190,3185,45
|
|
20230707,135000,55233520,3185,3185,3185,3185,107
|
|
20230707,134900,54892725,3180,3185,3185,3180,19
|
|
20230707,134800,54832215,3185,3185,3185,3185,14
|
|
20230707,134700,54787625,3185,3190,3190,3185,87
|
|
20230707,134600,54510465,3190,3190,3190,3190,15
|
|
20230707,134500,54462615,3190,3190,3190,3190,18
|
|
20230707,134400,54405195,3190,3190,3190,3185,16
|
|
20230707,134300,54354160,3190,3190,3190,3190,11
|
|
20230707,134200,54319070,3190,3190,3190,3190,15
|
|
20230707,134100,54271220,3190,3190,3190,3190,17
|
|
20230707,134000,54216990,3190,3185,3190,3185,10
|
|
20230707,133900,54185115,3185,3185,3185,3185,16
|
|
20230707,133800,54134155,3185,3185,3185,3180,13
|
|
20230707,133700,54092755,3185,3185,3185,3185,16
|
|
20230707,133600,54041795,3185,3185,3185,3185,15
|
|
20230707,133500,53994020,3185,3185,3185,3185,19
|
|
20230707,133400,53933505,3185,3185,3185,3180,70
|
|
20230707,133300,53710855,3185,3185,3185,3185,22
|
|
20230707,133200,53640785,3185,3185,3185,3180,16
|
|
20230707,133100,53589830,3185,3185,3185,3185,29
|
|
20230707,133000,53497465,3190,3190,3190,3190,23
|
|
20230707,132900,53424095,3190,3190,3190,3190,8
|
|
20230707,132800,53398575,3190,3190,3190,3190,15
|
|
20230707,132700,53350725,3190,3190,3190,3190,14
|
|
20230707,132600,53306065,3185,3190,3190,3185,20
|
|
20230707,132500,53242270,3190,3190,3190,3190,15
|
|
20230707,132400,53194420,3190,3190,3190,3190,10
|
|
20230707,132300,53162520,3190,3190,3190,3190,15
|
|
20230707,132200,53114670,3190,3190,3190,3190,20
|
|
20230707,132100,53050870,3190,3190,3190,3185,16
|
|
20230707,132000,52999835,3190,3190,3190,3190,15
|
|
20230707,131900,52951985,3190,3190,3190,3190,12
|
|
20230707,131800,52913705,3190,3190,3190,3190,16
|
|
20230707,131700,52862665,3190,3190,3190,3180,116
|
|
20230707,131600,52493625,3190,3190,3190,3190,15
|
|
20230707,131500,52445775,3190,3195,3195,3190,16
|
|
20230707,131400,52394690,3195,3195,3195,3195,15
|
|
20230707,131300,52346765,3195,3195,3195,3195,15
|
|
20230707,131200,52298840,3195,3190,3195,3190,10
|
|
20230707,131100,52266895,3190,3190,3190,3190,18
|
|
20230707,131000,52209475,3190,3195,3195,3185,18
|
|
20230707,130900,52152055,3185,3190,3190,3185,9
|
|
20230707,130800,52123350,3190,3190,3190,3190,14
|
|
20230707,130700,52078690,3190,3190,3190,3190,18
|
|
20230707,130600,52021270,3190,3190,3190,3190,15
|
|
20230707,130500,51973420,3190,3190,3190,3190,10
|
|
20230707,130400,51941520,3190,3185,3190,3185,16
|
|
20230707,130300,51890490,3190,3190,3190,3190,20
|
|
20230707,130200,51826690,3190,3190,3190,3185,277
|
|
20230707,130100,50944380,3190,3190,3190,3190,14
|
|
20230707,130000,50899720,3190,3190,3190,3190,17
|
|
20230707,125900,50845490,3190,3190,3190,3190,12
|
|
20230707,125800,50807210,3190,3190,3190,3185,19
|
|
20230707,125700,50746605,3190,3190,3190,3190,13
|
|
20230707,125600,50705135,3190,3190,3190,3190,16
|
|
20230707,125500,50654095,3190,3190,3190,3185,37
|
|
20230707,125400,50536165,3190,3195,3195,3190,14
|
|
20230707,125300,50491470,3195,3190,3195,3190,12
|
|
20230707,125200,50453150,3195,3195,3195,3190,15
|
|
20230707,125100,50405230,3195,3195,3195,3195,14
|
|
20230707,125000,50360500,3195,3195,3195,3195,13
|
|
20230707,124900,50318965,3195,3195,3195,3195,14
|
|
20230707,124800,50274235,3195,3195,3195,3195,19
|
|
20230707,124700,50213530,3195,3190,3195,3190,31
|
|
20230707,124600,50114605,3195,3195,3195,3195,14
|
|
20230707,124500,50069875,3195,3195,3195,3195,18
|
|
20230707,124400,50012365,3195,3195,3195,3195,14
|
|
20230707,124300,49967635,3195,3195,3195,3195,12
|
|
20230707,124200,49929295,3195,3195,3195,3195,15
|
|
20230707,124100,49881370,3195,3195,3195,3190,19
|
|
20230707,124000,49820685,3195,3190,3195,3190,27
|
|
20230707,123900,49734505,3195,3195,3195,3195,18
|
|
20230707,123800,49676995,3195,3195,3195,3195,11
|
|
20230707,123700,49641850,3195,3195,3195,3195,16
|
|
20230707,123600,49590730,3195,3195,3195,3195,13
|
|
20230707,123500,49549195,3195,3195,3195,3190,19
|
|
20230707,123400,49488515,3195,3195,3195,3195,11
|
|
20230707,123300,49453370,3195,3195,3195,3195,16
|
|
20230707,123200,49402250,3195,3195,3195,3195,15
|
|
20230707,123100,49354325,3195,3195,3195,3195,12
|
|
20230707,123000,49315985,3195,3195,3195,3195,20
|
|
20230707,122900,49252085,3190,3200,3200,3190,17
|
|
20230707,122800,49197735,3200,3200,3200,3200,14
|
|
20230707,122700,49152935,3200,3200,3200,3200,14
|
|
20230707,122600,49108135,3200,3200,3200,3185,651
|
|
20230707,122500,47034100,3200,3200,3200,3200,15
|
|
20230707,122400,46986100,3200,3195,3200,3195,13
|
|
20230707,122300,46944510,3195,3200,3200,3195,14
|
|
20230707,122200,46899715,3200,3200,3200,3195,40
|
|
20230707,122100,46771815,3200,3195,3200,3195,8
|
|
20230707,122000,46746240,3195,3195,3195,3195,18
|
|
20230707,121900,46688730,3195,3195,3195,3195,11
|
|
20230707,121800,46653585,3195,3190,3195,3190,17
|
|
20230707,121700,46599275,3195,3195,3195,3195,13
|
|
20230707,121600,46557740,3195,3195,3195,3195,19
|
|
20230707,121500,46497035,3195,3195,3195,3195,16
|
|
20230707,121400,46445915,3195,3195,3195,3195,11
|
|
20230707,121300,46410770,3195,3195,3195,3195,19
|
|
20230707,121200,46350065,3195,3190,3195,3190,12
|
|
20230707,121100,46311730,3195,3195,3195,3195,20
|
|
20230707,121000,46247830,3195,3195,3195,3195,15
|
|
20230707,120900,46199905,3195,3195,3195,3195,13
|
|
20230707,120800,46158370,3195,3195,3195,3195,13
|
|
20230707,120700,46116835,3195,3195,3195,3195,18
|
|
20230707,120600,46059325,3195,3195,3195,3190,16
|
|
20230707,120500,46008210,3195,3195,3195,3195,12
|
|
20230707,120400,45969870,3195,3190,3195,3190,106
|
|
20230707,120300,45631690,3190,3190,3190,3190,20
|
|
20230707,120200,45567890,3190,3190,3190,3190,7
|
|
20230707,120100,45545560,3190,3190,3190,3190,14
|
|
20230707,120000,45500900,3195,3195,3195,3190,36
|
|
20230707,115900,45385945,3195,3195,3195,3195,11
|
|
20230707,115800,45350800,3195,3195,3195,3195,14
|
|
20230707,115700,45306070,3185,3195,3195,3185,225
|
|
20230707,115600,44589285,3195,3195,3195,3195,16
|
|
20230707,115500,44538165,3195,3190,3195,3190,21
|
|
20230707,115400,44471120,3195,3195,3195,3195,16
|
|
20230707,115300,44420000,3195,3195,3195,3195,15
|
|
20230707,115200,44372075,3195,3195,3195,3195,17
|
|
20230707,115100,44317760,3185,3195,3195,3185,24
|
|
20230707,115000,44241180,3195,3190,3195,3190,17
|
|
20230707,114900,44186885,3200,3190,3200,3185,10
|
|
20230707,114800,44154970,3190,3190,3190,3190,17
|
|
20230707,114700,44100740,3190,3190,3190,3190,15
|
|
20230707,114600,44052890,3190,3190,3190,3190,14
|
|
20230707,114500,44008230,3190,3190,3190,3190,20
|
|
20230707,114400,43944430,3190,3190,3190,3190,14
|
|
20230707,114300,43899770,3190,3190,3190,3185,76
|
|
20230707,114200,43657665,3190,3190,3190,3190,13
|
|
20230707,114100,43616195,3190,3190,3190,3190,24
|
|
20230707,114000,43539635,3190,3190,3190,3190,9
|
|
20230707,113900,43510925,3190,3190,3190,3190,61
|
|
20230707,113800,43316335,3190,3190,3190,3190,18
|
|
20230707,113700,43258915,3185,3190,3190,3185,22
|
|
20230707,113600,43188740,3190,3190,3190,3190,11
|
|
20230707,113500,43153650,3190,3190,3190,3190,14
|
|
20230707,113400,43108990,3190,3190,3190,3190,15
|
|
20230707,113300,43061140,3190,3190,3190,3190,18
|
|
20230707,113200,43003720,3190,3190,3190,3185,1016
|
|
20230707,113100,39762685,3190,3190,3190,3190,12
|
|
20230707,113000,39724405,3190,3190,3190,3190,19
|
|
20230707,112900,39663795,3190,3190,3190,3190,15
|
|
20230707,112800,39615945,3190,3190,3190,3190,17
|
|
20230707,112700,39561715,3190,3190,3190,3190,15
|
|
20230707,112600,39513865,3190,3190,3190,3185,15
|
|
20230707,112500,39466020,3190,3190,3190,3190,19
|
|
20230707,112400,39405410,3190,3190,3190,3190,9
|
|
20230707,112300,39376700,3190,3190,3190,3190,13
|
|
20230707,112200,39335230,3190,3190,3190,3170,525
|
|
20230707,112100,37667700,3190,3190,3190,3190,7
|
|
20230707,112000,37645370,3185,3190,3190,3185,13
|
|
20230707,111900,37603905,3190,3190,3190,3190,17
|
|
20230707,111800,37549675,3190,3190,3190,3190,16
|
|
20230707,111700,37498635,3190,3190,3190,3190,14
|
|
20230707,111600,37453975,3190,3190,3190,3190,12
|
|
20230707,111500,37415695,3190,3190,3190,3180,125
|
|
20230707,111400,37017955,3190,3190,3190,3190,12
|
|
20230707,111300,36979675,3190,3190,3190,3190,15
|
|
20230707,111200,36931825,3190,3190,3190,3190,10
|
|
20230707,111100,36899925,3190,3190,3190,3190,20
|
|
20230707,111000,36836125,3190,3190,3190,3190,16
|
|
20230707,110900,36785085,3190,3185,3190,3185,20
|
|
20230707,110800,36721290,3190,3190,3190,3190,15
|
|
20230707,110700,36673440,3190,3190,3190,3190,13
|
|
20230707,110600,36631970,3190,3190,3190,3190,18
|
|
20230707,110500,36574550,3190,3185,3190,3185,110
|
|
20230707,110400,36224160,3185,3185,3185,3185,13
|
|
20230707,110300,36182755,3185,3185,3185,3180,26
|
|
20230707,110200,36099950,3185,3185,3185,3185,7
|
|
20230707,110100,36077655,3185,3185,3185,3185,26
|
|
20230707,110000,35994845,3185,3185,3185,3185,21
|
|
20230707,105900,35927960,3185,3185,3185,3185,11
|
|
20230707,105800,35892925,3185,3185,3185,3185,14
|
|
20230707,105700,35848335,3180,3185,3185,3180,15
|
|
20230707,105600,35800565,3185,3185,3185,3185,20
|
|
20230707,105500,35736865,3185,3185,3185,3185,11
|
|
20230707,105400,35701830,3185,3185,3185,3185,35
|
|
20230707,105300,35590355,3185,3185,3185,3185,114
|
|
20230707,105200,35227265,3185,3180,3185,3180,18
|
|
20230707,105100,35169960,3185,3185,3185,3180,12
|
|
20230707,105000,35131745,3185,3185,3185,3180,57
|
|
20230707,104900,34950400,3185,3185,3185,3185,45
|
|
20230707,104800,34807075,3185,3185,3185,3185,14
|
|
20230707,104700,34762485,3185,3185,3185,3185,18
|
|
20230707,104600,34705155,3185,3185,3185,3180,10
|
|
20230707,104500,34673330,3185,3190,3190,3180,222
|
|
20230707,104400,33967250,3190,3190,3190,3190,19
|
|
20230707,104300,33906640,3190,3190,3190,3190,9
|
|
20230707,104200,33877930,3190,3190,3190,3190,14
|
|
20230707,104100,33833270,3190,3190,3190,3190,24
|
|
20230707,104000,33756710,3195,3185,3195,3185,201
|
|
20230707,103900,33116205,3195,3195,3195,3195,14
|
|
20230707,103800,33071475,3195,3195,3195,3195,23
|
|
20230707,103700,32997990,3195,3195,3195,3195,20
|
|
20230707,103600,32934090,3195,3195,3195,3195,11
|
|
20230707,103500,32898945,3195,3195,3195,3195,16
|
|
20230707,103400,32847825,3200,3200,3200,3185,975
|
|
20230707,103300,29737580,3200,3200,3200,3200,18
|
|
20230707,103200,29679980,3200,3200,3200,3200,10
|
|
20230707,103100,29647980,3200,3200,3200,3200,16
|
|
20230707,103000,29596780,3200,3200,3200,3200,20
|
|
20230707,102900,29532780,3200,3200,3200,3195,10
|
|
20230707,102800,29500805,3200,3200,3200,3200,17
|
|
20230707,102700,29446405,3200,3200,3200,3200,11
|
|
20230707,102600,29411205,3200,3200,3200,3195,120
|
|
20230707,102500,29027720,3200,3200,3200,3200,18
|
|
20230707,102400,28970120,3200,3200,3200,3200,9
|
|
20230707,102300,28941320,3200,3200,3200,3195,15
|
|
20230707,102200,28893330,3200,3200,3200,3200,20
|
|
20230707,102100,28829330,3190,3200,3200,3190,203
|
|
20230707,102000,28181680,3205,3205,3205,3205,14
|
|
20230707,101900,28136810,3205,3205,3205,3205,17
|
|
20230707,101800,28082325,3205,3205,3205,3190,1016
|
|
20230707,101700,24840435,3205,3210,3210,3205,15
|
|
20230707,101600,24792300,3210,3210,3210,3210,13
|
|
20230707,101500,24750570,3210,3195,3210,3190,276
|
|
20230707,101400,23869790,3195,3195,3195,3195,12
|
|
20230707,101300,23831450,3195,3195,3195,3195,106
|
|
20230707,101200,23492780,3195,3195,3195,3195,21
|
|
20230707,101100,23425685,3190,3210,3210,3190,43
|
|
20230707,101000,23287975,3210,3210,3210,3210,211
|
|
20230707,100900,22610665,3210,3210,3210,3210,14
|
|
20230707,100800,22565725,3210,3205,3210,3205,52
|
|
20230707,100700,22399015,3205,3205,3205,3205,18
|
|
20230707,100600,22341325,3200,3195,3200,3195,15
|
|
20230707,100500,22293330,3200,3200,3200,3200,11
|
|
20230707,100400,22258130,3200,3200,3200,3200,11
|
|
20230707,100300,22222930,3200,3200,3200,3200,25
|
|
20230707,100200,22142930,3200,3200,3200,3200,8
|
|
20230707,100100,22117330,3200,3200,3200,3200,15
|
|
20230707,100000,22069330,3195,3200,3200,3190,108
|
|
20230707,095900,21723990,3200,3200,3200,3200,2
|
|
20230707,095800,21717590,3200,3200,3200,3200,11
|
|
20230707,095700,21682390,3190,3190,3190,3190,0
|
|
20230707,095600,21682390,3190,3190,3190,3190,14
|
|
20230707,095500,21637730,3195,3190,3195,3190,256
|
|
20230707,095400,20820090,3195,3195,3195,3195,0
|
|
20230707,095300,20820090,3195,3195,3195,3195,0
|
|
20230707,095200,20820090,3195,3195,3195,3195,2
|
|
20230707,095100,20813700,3195,3195,3195,3195,1
|
|
20230707,095000,20810505,3195,3195,3195,3195,0
|
|
20230707,094900,20810505,3195,3195,3195,3195,12
|
|
20230707,094800,20772165,3195,3195,3195,3195,0
|
|
20230707,094700,20772165,3195,3195,3195,3195,0
|
|
20230707,094600,20772165,3195,3195,3195,3195,0
|
|
20230707,094500,20772165,3195,3195,3195,3195,0
|
|
20230707,094400,20772165,3195,3195,3195,3195,0
|
|
20230707,094300,20772165,3195,3195,3195,3195,4
|
|
20230707,094200,20759385,3190,3190,3190,3190,0
|
|
20230707,094100,20759385,3190,3190,3190,3190,0
|
|
20230707,094000,20759385,3190,3190,3190,3190,0
|
|
20230707,093900,20759385,3190,3190,3190,3190,0
|
|
20230707,093800,20759385,3190,3190,3190,3190,1038
|
|
20230707,093700,17448165,3195,3195,3195,3190,5
|
|
20230707,093600,17432200,3195,3195,3195,3195,95
|
|
20230707,093500,17128675,3190,3190,3190,3190,7
|
|
20230707,093400,17106345,3190,3195,3195,3190,65
|
|
20230707,093300,16898970,3195,3190,3195,3190,10
|
|
20230707,093200,16867065,3195,3195,3195,3195,172
|
|
20230707,093100,16317525,3195,3200,3200,3195,595
|
|
20230707,093000,14416495,3200,3200,3200,3200,0
|
|
20230707,092900,14416495,3200,3200,3200,3200,0
|
|
20230707,092800,14416495,3200,3195,3200,3195,531
|
|
20230707,092700,12717795,3195,3195,3195,3195,20
|
|
20230707,092600,12653895,3195,3195,3195,3195,216
|
|
20230707,092500,11963775,3195,3195,3195,3195,604
|
|
20230707,092400,10033995,3195,3195,3195,3195,0
|
|
20230707,092300,10033995,3195,3195,3195,3195,30
|
|
20230707,092200,9938145,3195,3195,3195,3195,66
|
|
20230707,092100,9727275,3195,3195,3195,3195,1
|
|
20230707,092000,9724080,3190,3190,3190,3190,0
|
|
20230707,091900,9724080,3190,3190,3190,3190,0
|
|
20230707,091800,9724080,3190,3190,3190,3190,58
|
|
20230707,091700,9539060,3190,3190,3190,3190,342
|
|
20230707,091600,8448080,3190,3190,3190,3190,0
|
|
20230707,091500,8448080,3190,3190,3190,3190,416
|
|
20230707,091400,7121040,3190,3190,3190,3190,7
|
|
20230707,091300,7098710,3190,3195,3195,3190,303
|
|
20230707,091200,6132125,3200,3200,3200,3200,1
|
|
20230707,091100,6128925,3200,3195,3200,3195,387
|
|
20230707,091000,4890960,3195,3195,3195,3195,10
|
|
20230707,090900,4859010,3185,3190,3190,3185,450
|
|
20230707,090800,3424205,3195,3190,3200,3190,85
|
|
20230707,090700,3152805,3190,3190,3190,3190,10
|
|
20230707,090600,3120905,3200,3200,3200,3200,0
|
|
20230707,090500,3120905,3200,3200,3200,3200,0
|
|
20230707,090400,3120905,3200,3200,3200,3200,50
|
|
20230707,090300,2960905,3200,3200,3200,3200,0
|
|
20230707,090200,2960905,3200,3200,3200,3200,5
|
|
20230707,090100,2944905,3205,3205,3205,3205,1
|
|
20230707,090000,2941700,3210,3215,3215,3210,915
|