659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195600,235306795,3270,3270,3270,3270,5310
|
|
20230714,195500,235306795,3270,3270,3270,3270,0
|
|
20230714,195400,235306795,3270,3270,3270,3270,0
|
|
20230714,195300,235306795,3270,3270,3270,3270,0
|
|
20230714,195200,235306795,3270,3270,3270,3270,0
|
|
20230714,195100,235306795,3270,3270,3270,3270,0
|
|
20230714,195000,235306795,3270,3270,3270,3270,0
|
|
20230714,194900,235306795,3270,3270,3270,3270,0
|
|
20230714,194800,235306795,3270,3270,3270,3270,0
|
|
20230714,194700,235306795,3270,3270,3270,3270,0
|
|
20230714,194600,235306795,3270,3270,3270,3270,0
|
|
20230714,194500,235306795,3270,3270,3270,3270,0
|
|
20230714,194400,235306795,3270,3270,3270,3270,0
|
|
20230714,194300,235306795,3270,3270,3270,3270,0
|
|
20230714,194200,235306795,3270,3270,3270,3270,0
|
|
20230714,194100,235306795,3270,3270,3270,3270,0
|
|
20230714,194000,235306795,3270,3270,3270,3270,0
|
|
20230714,193900,235306795,3270,3270,3270,3270,0
|
|
20230714,193800,235306795,3270,3270,3270,3270,0
|
|
20230714,193700,235306795,3270,3270,3270,3270,0
|
|
20230714,193600,235306795,3270,3270,3270,3270,0
|
|
20230714,193500,235306795,3270,3270,3270,3270,0
|
|
20230714,193400,235306795,3270,3270,3270,3270,0
|
|
20230714,193300,235306795,3270,3270,3270,3270,0
|
|
20230714,193200,235306795,3270,3270,3270,3270,0
|
|
20230714,193100,235306795,3270,3270,3270,3270,0
|
|
20230714,193000,235306795,3270,3270,3270,3270,0
|
|
20230714,192900,235306795,3270,3270,3270,3270,0
|
|
20230714,192800,235306795,3270,3270,3270,3270,0
|
|
20230714,192700,235306795,3270,3270,3270,3270,0
|
|
20230714,192600,235306795,3270,3270,3270,3270,5310
|
|
20230714,192500,235306795,3270,3270,3270,3270,0
|
|
20230714,192400,235306795,3270,3270,3270,3270,0
|
|
20230714,192300,235306795,3270,3270,3270,3270,0
|
|
20230714,192200,235306795,3270,3270,3270,3270,0
|
|
20230714,192100,235306795,3270,3270,3270,3270,0
|
|
20230714,192000,235306795,3270,3270,3270,3270,0
|
|
20230714,191900,235306795,3270,3270,3270,3270,0
|
|
20230714,191800,235306795,3270,3270,3270,3270,0
|
|
20230714,191700,235306795,3270,3270,3270,3270,0
|
|
20230714,191600,235306795,3270,3270,3270,3270,0
|
|
20230714,191500,235306795,3270,3270,3270,3270,0
|
|
20230714,191400,235306795,3270,3270,3270,3270,0
|
|
20230714,191300,235306795,3270,3270,3270,3270,0
|
|
20230714,191200,235306795,3270,3270,3270,3270,0
|
|
20230714,191100,235306795,3270,3270,3270,3270,0
|
|
20230714,191000,235306795,3270,3270,3270,3270,0
|
|
20230714,190900,235306795,3270,3270,3270,3270,0
|
|
20230714,190800,235306795,3270,3270,3270,3270,0
|
|
20230714,190700,235306795,3270,3270,3270,3270,0
|
|
20230714,190600,235306795,3270,3270,3270,3270,0
|
|
20230714,190500,235306795,3270,3270,3270,3270,0
|
|
20230714,190400,235306795,3270,3270,3270,3270,0
|
|
20230714,190300,235306795,3270,3270,3270,3270,0
|
|
20230714,190200,235306795,3270,3270,3270,3270,0
|
|
20230714,190100,235306795,3270,3270,3270,3270,0
|
|
20230714,190000,235306795,3270,3270,3270,3270,0
|
|
20230714,185900,235306795,3270,3270,3270,3270,0
|
|
20230714,185800,235306795,3270,3270,3270,3270,0
|
|
20230714,185700,235306795,3270,3270,3270,3270,0
|
|
20230714,185600,235306795,3270,3270,3270,3270,5310
|
|
20230714,185500,235306795,3270,3270,3270,3270,0
|
|
20230714,185400,235306795,3270,3270,3270,3270,0
|
|
20230714,185300,235306795,3270,3270,3270,3270,0
|
|
20230714,185200,235306795,3270,3270,3270,3270,0
|
|
20230714,185100,235306795,3270,3270,3270,3270,0
|
|
20230714,185000,235306795,3270,3270,3270,3270,0
|
|
20230714,184900,235306795,3270,3270,3270,3270,0
|
|
20230714,184800,235306795,3270,3270,3270,3270,0
|
|
20230714,184700,235306795,3270,3270,3270,3270,0
|
|
20230714,184600,235306795,3270,3270,3270,3270,0
|
|
20230714,184500,235306795,3270,3270,3270,3270,0
|
|
20230714,184400,235306795,3270,3270,3270,3270,0
|
|
20230714,184300,235306795,3270,3270,3270,3270,0
|
|
20230714,184200,235306795,3270,3270,3270,3270,0
|
|
20230714,184100,235306795,3270,3270,3270,3270,0
|
|
20230714,184000,235306795,3270,3270,3270,3270,0
|
|
20230714,183900,235306795,3270,3270,3270,3270,0
|
|
20230714,183800,235306795,3270,3270,3270,3270,0
|
|
20230714,183700,235306795,3270,3270,3270,3270,0
|
|
20230714,183600,235306795,3270,3270,3270,3270,0
|
|
20230714,183500,235306795,3270,3270,3270,3270,0
|
|
20230714,183400,235306795,3270,3270,3270,3270,0
|
|
20230714,183300,235306795,3270,3270,3270,3270,0
|
|
20230714,183200,235306795,3270,3270,3270,3270,0
|
|
20230714,183100,235306795,3270,3270,3270,3270,0
|
|
20230714,183000,235306795,3270,3270,3270,3270,0
|
|
20230714,182900,235306795,3270,3270,3270,3270,0
|
|
20230714,182800,235306795,3270,3270,3270,3270,0
|
|
20230714,182700,235306795,3270,3270,3270,3270,0
|
|
20230714,182600,235306795,3270,3270,3270,3270,5310
|
|
20230714,182500,235306795,3270,3270,3270,3270,0
|
|
20230714,182400,235306795,3270,3270,3270,3270,0
|
|
20230714,182300,235306795,3270,3270,3270,3270,0
|
|
20230714,182200,235306795,3270,3270,3270,3270,0
|
|
20230714,182100,235306795,3270,3270,3270,3270,0
|
|
20230714,182000,235306795,3270,3270,3270,3270,0
|
|
20230714,181900,235306795,3270,3270,3270,3270,0
|
|
20230714,181800,235306795,3270,3270,3270,3270,0
|
|
20230714,181700,235306795,3270,3270,3270,3270,0
|
|
20230714,181600,235306795,3270,3270,3270,3270,0
|
|
20230714,181500,235306795,3270,3270,3270,3270,0
|
|
20230714,181400,235306795,3270,3270,3270,3270,0
|
|
20230714,181300,235306795,3270,3270,3270,3270,0
|
|
20230714,181200,235306795,3270,3270,3270,3270,0
|
|
20230714,181100,235306795,3270,3270,3270,3270,0
|
|
20230714,181000,235306795,3270,3270,3270,3270,0
|
|
20230714,180900,235306795,3270,3270,3270,3270,0
|
|
20230714,180800,235306795,3270,3270,3270,3270,0
|
|
20230714,180700,235306795,3270,3270,3270,3270,0
|
|
20230714,180600,235306795,3270,3270,3270,3270,0
|
|
20230714,180500,235306795,3270,3270,3270,3270,0
|
|
20230714,180400,235306795,3270,3270,3270,3270,0
|
|
20230714,180300,235306795,3270,3270,3270,3270,0
|
|
20230714,180200,235306795,3270,3270,3270,3270,0
|
|
20230714,180100,235306795,3270,3270,3270,3270,0
|
|
20230714,180000,235306795,3270,3270,3270,3270,0
|
|
20230714,175900,235306795,3270,3270,3270,3270,0
|
|
20230714,175800,235306795,3270,3270,3270,3270,0
|
|
20230714,175700,235306795,3270,3270,3270,3270,0
|
|
20230714,175600,235306795,3270,3270,3270,3270,5310
|
|
20230714,175500,235306795,3270,3270,3270,3270,0
|
|
20230714,175400,235306795,3270,3270,3270,3270,0
|
|
20230714,175300,235306795,3270,3270,3270,3270,0
|
|
20230714,175200,235306795,3270,3270,3270,3270,0
|
|
20230714,175100,235306795,3270,3270,3270,3270,0
|
|
20230714,175000,235306795,3270,3270,3270,3270,0
|
|
20230714,174900,235306795,3270,3270,3270,3270,0
|
|
20230714,174800,235306795,3270,3270,3270,3270,0
|
|
20230714,174700,235306795,3270,3270,3270,3270,0
|
|
20230714,174600,235306795,3270,3270,3270,3270,0
|
|
20230714,174500,235306795,3270,3270,3270,3270,0
|
|
20230714,174400,235306795,3270,3270,3270,3270,0
|
|
20230714,174300,235306795,3270,3270,3270,3270,0
|
|
20230714,174200,235306795,3270,3270,3270,3270,0
|
|
20230714,174100,235306795,3270,3270,3270,3270,0
|
|
20230714,174000,235306795,3270,3270,3270,3270,0
|
|
20230714,173900,235306795,3270,3270,3270,3270,0
|
|
20230714,173800,235306795,3270,3270,3270,3270,0
|
|
20230714,173700,235306795,3270,3270,3270,3270,0
|
|
20230714,173600,235306795,3270,3270,3270,3270,0
|
|
20230714,173500,235306795,3270,3270,3270,3270,0
|
|
20230714,173400,235306795,3270,3270,3270,3270,0
|
|
20230714,173300,235306795,3270,3270,3270,3270,0
|
|
20230714,173200,235306795,3270,3270,3270,3270,0
|
|
20230714,173100,235306795,3270,3270,3270,3270,0
|
|
20230714,173000,235306795,3270,3270,3270,3270,0
|
|
20230714,172900,235306795,3270,3270,3270,3270,0
|
|
20230714,172800,235306795,3270,3270,3270,3270,0
|
|
20230714,172700,235306795,3270,3270,3270,3270,0
|
|
20230714,172600,235306795,3270,3270,3270,3270,5310
|
|
20230714,172500,235306795,3270,3270,3270,3270,0
|
|
20230714,172400,235306795,3270,3270,3270,3270,0
|
|
20230714,172300,235306795,3270,3270,3270,3270,0
|
|
20230714,172200,235306795,3270,3270,3270,3270,0
|
|
20230714,172100,235306795,3270,3270,3270,3270,0
|
|
20230714,172000,235306795,3270,3270,3270,3270,0
|
|
20230714,171900,235306795,3270,3270,3270,3270,0
|
|
20230714,171800,235306795,3270,3270,3270,3270,0
|
|
20230714,171700,235306795,3270,3270,3270,3270,0
|
|
20230714,171600,235306795,3270,3270,3270,3270,0
|
|
20230714,171500,235306795,3270,3270,3270,3270,0
|
|
20230714,171400,235306795,3270,3270,3270,3270,0
|
|
20230714,171300,235306795,3270,3270,3270,3270,0
|
|
20230714,171200,235306795,3270,3270,3270,3270,0
|
|
20230714,171100,235306795,3270,3270,3270,3270,0
|
|
20230714,171000,235306795,3270,3270,3270,3270,0
|
|
20230714,170900,235306795,3270,3270,3270,3270,0
|
|
20230714,170800,235306795,3270,3270,3270,3270,0
|
|
20230714,170700,235306795,3270,3270,3270,3270,0
|
|
20230714,170600,235306795,3270,3270,3270,3270,0
|
|
20230714,170500,235306795,3270,3270,3270,3270,0
|
|
20230714,170400,235306795,3270,3270,3270,3270,0
|
|
20230714,170300,235306795,3270,3270,3270,3270,0
|
|
20230714,170200,235306795,3270,3270,3270,3270,0
|
|
20230714,170100,235306795,3270,3270,3270,3270,0
|
|
20230714,170000,235306795,3270,3270,3270,3270,0
|
|
20230714,165900,235306795,3270,3270,3270,3270,0
|
|
20230714,165800,235306795,3270,3270,3270,3270,0
|
|
20230714,165700,235306795,3270,3270,3270,3270,0
|
|
20230714,165600,235306795,3270,3270,3270,3270,5310
|
|
20230714,165500,235306795,3270,3270,3270,3270,0
|
|
20230714,165400,235306795,3270,3270,3270,3270,0
|
|
20230714,165300,235306795,3270,3270,3270,3270,0
|
|
20230714,165200,235306795,3270,3270,3270,3270,0
|
|
20230714,165100,235306795,3270,3270,3270,3270,0
|
|
20230714,165000,235306795,3270,3270,3270,3270,0
|
|
20230714,164900,235306795,3270,3270,3270,3270,0
|
|
20230714,164800,235306795,3270,3270,3270,3270,0
|
|
20230714,164700,235306795,3270,3270,3270,3270,0
|
|
20230714,164600,235306795,3270,3270,3270,3270,0
|
|
20230714,164500,235306795,3270,3270,3270,3270,0
|
|
20230714,164400,235306795,3270,3270,3270,3270,0
|
|
20230714,164300,235306795,3270,3270,3270,3270,0
|
|
20230714,164200,235306795,3270,3270,3270,3270,0
|
|
20230714,164100,235306795,3270,3270,3270,3270,0
|
|
20230714,164000,235306795,3270,3270,3270,3270,0
|
|
20230714,163900,235306795,3270,3270,3270,3270,0
|
|
20230714,163800,235306795,3270,3270,3270,3270,0
|
|
20230714,163700,235306795,3270,3270,3270,3270,0
|
|
20230714,163600,235306795,3270,3270,3270,3270,0
|
|
20230714,163500,235306795,3270,3270,3270,3270,0
|
|
20230714,163400,235306795,3270,3270,3270,3270,0
|
|
20230714,163300,235306795,3270,3270,3270,3270,0
|
|
20230714,163200,235306795,3270,3270,3270,3270,0
|
|
20230714,163100,235306795,3270,3270,3270,3270,0
|
|
20230714,163000,235306795,3270,3270,3270,3270,0
|
|
20230714,162900,235306795,3270,3270,3270,3270,0
|
|
20230714,162800,235306795,3270,3270,3270,3270,0
|
|
20230714,162700,235306795,3270,3270,3270,3270,0
|
|
20230714,162600,235306795,3270,3270,3270,3270,5310
|
|
20230714,162500,235306795,3270,3270,3270,3270,0
|
|
20230714,162400,235306795,3270,3270,3270,3270,0
|
|
20230714,162300,235306795,3270,3270,3270,3270,0
|
|
20230714,162200,235306795,3270,3270,3270,3270,0
|
|
20230714,162100,235306795,3270,3270,3270,3270,0
|
|
20230714,162000,235306795,3270,3270,3270,3270,0
|
|
20230714,161900,235306795,3270,3270,3270,3270,0
|
|
20230714,161800,235306795,3270,3270,3270,3270,0
|
|
20230714,161700,235306795,3270,3270,3270,3270,0
|
|
20230714,161600,235306795,3270,3270,3270,3270,0
|
|
20230714,161500,235306795,3270,3270,3270,3270,0
|
|
20230714,161400,235306795,3270,3270,3270,3270,0
|
|
20230714,161300,235306795,3270,3270,3270,3270,0
|
|
20230714,161200,235306795,3270,3270,3270,3270,0
|
|
20230714,161100,235306795,3270,3270,3270,3270,0
|
|
20230714,161000,235306795,3270,3270,3270,3270,0
|
|
20230714,160900,235306795,3270,3270,3270,3270,0
|
|
20230714,160800,235306795,3270,3270,3270,3270,0
|
|
20230714,160700,235306795,3270,3270,3270,3270,0
|
|
20230714,160600,235306795,3270,3270,3270,3270,0
|
|
20230714,160500,235306795,3270,3270,3270,3270,0
|
|
20230714,160400,235306795,3270,3270,3270,3270,0
|
|
20230714,160300,235306795,3270,3270,3270,3270,0
|
|
20230714,160200,235306795,3270,3270,3270,3270,0
|
|
20230714,160100,235306795,3270,3270,3270,3270,0
|
|
20230714,160000,235306795,3270,3270,3270,3270,0
|
|
20230714,155900,235306795,3270,3270,3270,3270,0
|
|
20230714,155800,235306795,3270,3270,3270,3270,0
|
|
20230714,155700,235306795,3270,3270,3270,3270,0
|
|
20230714,155600,235306795,3270,3270,3270,3270,5310
|
|
20230714,155500,235306795,3270,3270,3270,3270,0
|
|
20230714,155400,235306795,3270,3270,3270,3270,0
|
|
20230714,155300,235306795,3270,3270,3270,3270,0
|
|
20230714,155200,235306795,3270,3270,3270,3270,0
|
|
20230714,155100,235306795,3270,3270,3270,3270,0
|
|
20230714,155000,235306795,3270,3270,3270,3270,0
|
|
20230714,154900,235306795,3270,3270,3270,3270,0
|
|
20230714,154800,235306795,3270,3270,3270,3270,0
|
|
20230714,154700,235306795,3270,3270,3270,3270,0
|
|
20230714,154600,235306795,3270,3270,3270,3270,0
|
|
20230714,154500,235306795,3270,3270,3270,3270,0
|
|
20230714,154400,235306795,3270,3270,3270,3270,0
|
|
20230714,154300,235306795,3270,3270,3270,3270,0
|
|
20230714,154200,235306795,3270,3270,3270,3270,0
|
|
20230714,154100,235306795,3270,3270,3270,3270,0
|
|
20230714,154000,235306795,3270,3270,3270,3270,0
|
|
20230714,153900,235306795,3270,3270,3270,3270,0
|
|
20230714,153800,235306795,3270,3270,3270,3270,0
|
|
20230714,153700,235306795,3270,3270,3270,3270,0
|
|
20230714,153600,235306795,3270,3270,3270,3270,0
|
|
20230714,153500,235306795,3270,3270,3270,3270,0
|
|
20230714,153400,235306795,3270,3270,3270,3270,0
|
|
20230714,153300,235306795,3270,3270,3270,3270,0
|
|
20230714,153200,235306795,3270,3270,3270,3270,0
|
|
20230714,153100,235306795,3270,3270,3270,3270,0
|
|
20230714,153000,235306795,3270,3270,3270,3270,5310
|
|
20230714,152900,217943095,3300,3300,3300,3300,0
|
|
20230714,152800,217943095,3300,3300,3300,3300,0
|
|
20230714,152700,217943095,3300,3300,3300,3300,0
|
|
20230714,152600,217943095,3300,3300,3300,3300,0
|
|
20230714,152500,217943095,3300,3300,3300,3300,0
|
|
20230714,152400,217943095,3300,3300,3300,3300,0
|
|
20230714,152300,217943095,3300,3300,3300,3300,0
|
|
20230714,152200,217943095,3300,3300,3300,3300,0
|
|
20230714,152100,217943095,3300,3300,3300,3300,0
|
|
20230714,152000,217943095,3300,3300,3300,3300,0
|
|
20230714,151900,217943095,3300,3290,3300,3290,1201
|
|
20230714,151800,213985305,3295,3295,3295,3295,0
|
|
20230714,151700,213985305,3295,3295,3295,3295,0
|
|
20230714,151600,213985305,3295,3295,3295,3295,36
|
|
20230714,151500,213866685,3280,3280,3280,3280,0
|
|
20230714,151400,213866685,3280,3280,3280,3280,0
|
|
20230714,151300,213866685,3280,3285,3285,3280,1000
|
|
20230714,151200,210585875,3285,3285,3285,3285,0
|
|
20230714,151100,210585875,3285,3285,3285,3285,10
|
|
20230714,151000,210553025,3295,3295,3295,3295,0
|
|
20230714,150900,210553025,3295,3295,3295,3295,1
|
|
20230714,150800,210549730,3285,3285,3285,3285,0
|
|
20230714,150700,210549730,3285,3295,3295,3285,11
|
|
20230714,150600,210513575,3295,3295,3295,3295,1
|
|
20230714,150500,210510280,3295,3295,3295,3295,1
|
|
20230714,150400,210506985,3285,3285,3285,3285,0
|
|
20230714,150300,210506985,3285,3285,3285,3285,0
|
|
20230714,150200,210506985,3285,3285,3285,3285,123
|
|
20230714,150100,210102930,3300,3300,3300,3300,0
|
|
20230714,150000,210102930,3300,3300,3300,3300,0
|
|
20230714,145900,210102930,3300,3300,3300,3300,0
|
|
20230714,145800,210102930,3300,3300,3300,3300,0
|
|
20230714,145700,210102930,3300,3300,3300,3300,0
|
|
20230714,145600,210102930,3300,3300,3300,3300,0
|
|
20230714,145500,210102930,3300,3300,3300,3300,0
|
|
20230714,145400,210102930,3300,3295,3300,3295,20
|
|
20230714,145300,210037025,3300,3300,3300,3300,0
|
|
20230714,145200,210037025,3300,3300,3300,3300,0
|
|
20230714,145100,210037025,3300,3290,3300,3290,544
|
|
20230714,145000,208246840,3290,3290,3290,3290,0
|
|
20230714,144900,208246840,3290,3290,3290,3290,10
|
|
20230714,144800,208213940,3290,3290,3290,3290,1
|
|
20230714,144700,208210650,3290,3290,3290,3290,1
|
|
20230714,144600,208207360,3290,3290,3290,3290,18
|
|
20230714,144500,208148140,3295,3290,3295,3290,27
|
|
20230714,144400,208059260,3295,3295,3295,3290,469
|
|
20230714,144300,206516235,3290,3290,3290,3290,10
|
|
20230714,144200,206483335,3290,3290,3290,3290,0
|
|
20230714,144100,206483335,3290,3290,3290,3290,1
|
|
20230714,144000,206480045,3290,3295,3295,3290,30
|
|
20230714,143900,206381200,3295,3295,3295,3295,0
|
|
20230714,143800,206381200,3295,3295,3295,3295,12
|
|
20230714,143700,206341660,3300,3300,3300,3300,0
|
|
20230714,143600,206341660,3300,3300,3300,3300,0
|
|
20230714,143500,206341660,3300,3300,3300,3300,0
|
|
20230714,143400,206341660,3300,3300,3300,3300,0
|
|
20230714,143300,206341660,3300,3300,3300,3300,0
|
|
20230714,143200,206341660,3300,3300,3300,3300,1
|
|
20230714,143100,206338360,3300,3300,3300,3300,0
|
|
20230714,143000,206338360,3300,3300,3300,3300,0
|
|
20230714,142900,206338360,3300,3300,3300,3300,0
|
|
20230714,142800,206338360,3300,3300,3300,3300,100
|
|
20230714,142700,206008360,3300,3300,3300,3300,0
|
|
20230714,142600,206008360,3300,3300,3300,3300,0
|
|
20230714,142500,206008360,3300,3300,3300,3300,0
|
|
20230714,142400,206008360,3300,3300,3300,3300,0
|
|
20230714,142300,206008360,3300,3300,3300,3300,0
|
|
20230714,142200,206008360,3300,3300,3300,3300,0
|
|
20230714,142100,206008360,3300,3295,3300,3295,3
|
|
20230714,142000,205998465,3295,3295,3295,3295,1
|
|
20230714,141900,205995170,3300,3300,3300,3300,0
|
|
20230714,141800,205995170,3300,3290,3300,3290,101
|
|
20230714,141700,205661915,3290,3290,3290,3290,1
|
|
20230714,141600,205658625,3295,3295,3295,3295,40
|
|
20230714,141500,205526825,3300,3300,3300,3300,0
|
|
20230714,141400,205526825,3300,3300,3300,3300,101
|
|
20230714,141300,205193525,3295,3295,3295,3295,14
|
|
20230714,141200,205147395,3300,3300,3300,3300,1
|
|
20230714,141100,205144095,3300,3300,3300,3300,100
|
|
20230714,141000,204814095,3300,3300,3300,3300,1
|
|
20230714,140900,204810795,3300,3300,3300,3300,1
|
|
20230714,140800,204807495,3300,3300,3300,3300,16
|
|
20230714,140700,204754695,3300,3300,3300,3300,0
|
|
20230714,140600,204754695,3300,3300,3300,3300,1
|
|
20230714,140500,204751395,3300,3300,3300,3300,2
|
|
20230714,140400,204744795,3300,3300,3300,3300,197
|
|
20230714,140300,204094695,3300,3300,3300,3300,76
|
|
20230714,140200,203843895,3300,3305,3305,3300,78
|
|
20230714,140100,203586445,3305,3305,3305,3305,26
|
|
20230714,140000,203500515,3305,3300,3305,3300,37
|
|
20230714,135900,203378405,3300,3300,3300,3300,500
|
|
20230714,135800,201728405,3300,3300,3300,3300,0
|
|
20230714,135700,201728405,3300,3300,3300,3300,0
|
|
20230714,135600,201728405,3300,3300,3300,3300,4
|
|
20230714,135500,201715205,3300,3300,3300,3300,26
|
|
20230714,135400,201629405,3300,3290,3300,3290,12
|
|
20230714,135300,201589850,3290,3290,3290,3290,22
|
|
20230714,135200,201517470,3290,3290,3290,3280,25
|
|
20230714,135100,201435250,3290,3290,3290,3290,0
|
|
20230714,135000,201435250,3290,3290,3290,3290,4
|
|
20230714,134900,201422090,3290,3290,3290,3290,4
|
|
20230714,134800,201408930,3290,3290,3290,3290,0
|
|
20230714,134700,201408930,3290,3290,3290,3290,22
|
|
20230714,134600,201336550,3290,3290,3290,3290,160
|
|
20230714,134500,200810150,3290,3290,3290,3290,0
|
|
20230714,134400,200810150,3290,3290,3290,3290,0
|
|
20230714,134300,200810150,3290,3290,3290,3290,0
|
|
20230714,134200,200810150,3290,3290,3290,3290,1500
|
|
20230714,134100,195875150,3285,3285,3285,3285,0
|
|
20230714,134000,195875150,3285,3285,3285,3285,0
|
|
20230714,133900,195875150,3285,3285,3285,3285,0
|
|
20230714,133800,195875150,3285,3285,3285,3285,93
|
|
20230714,133700,195569645,3285,3290,3290,3285,2
|
|
20230714,133600,195563070,3290,3290,3290,3290,0
|
|
20230714,133500,195563070,3290,3290,3290,3290,0
|
|
20230714,133400,195563070,3290,3290,3290,3290,20
|
|
20230714,133300,195497270,3285,3285,3285,3285,0
|
|
20230714,133200,195497270,3285,3285,3285,3285,100
|
|
20230714,133100,195168770,3285,3285,3285,3285,161
|
|
20230714,133000,194639885,3285,3285,3285,3285,0
|
|
20230714,132900,194639885,3285,3285,3285,3285,15
|
|
20230714,132800,194590610,3285,3290,3290,3285,7
|
|
20230714,132700,194567610,3280,3280,3280,3280,35
|
|
20230714,132600,194452810,3275,3275,3275,3275,0
|
|
20230714,132500,194452810,3275,3275,3275,3275,103
|
|
20230714,132400,194115485,3275,3275,3275,3275,3
|
|
20230714,132300,194105660,3275,3275,3275,3275,297
|
|
20230714,132200,193132985,3275,3275,3275,3275,17
|
|
20230714,132100,193077310,3275,3285,3285,3275,1351
|
|
20230714,132000,188652715,3285,3285,3285,3285,0
|
|
20230714,131900,188652715,3285,3285,3285,3285,293
|
|
20230714,131800,187690210,3285,3285,3285,3285,34
|
|
20230714,131700,187578520,3285,3280,3285,3280,341
|
|
20230714,131600,186458535,3280,3280,3280,3280,0
|
|
20230714,131500,186458535,3280,3280,3280,3280,261
|
|
20230714,131400,185602455,3280,3280,3280,3280,12
|
|
20230714,131300,185563095,3280,3280,3280,3280,4
|
|
20230714,131200,185549975,3280,3280,3280,3280,0
|
|
20230714,131100,185549975,3280,3280,3280,3280,304
|
|
20230714,131000,184552855,3280,3280,3280,3280,3
|
|
20230714,130900,184543015,3285,3285,3285,3285,20
|
|
20230714,130800,184477315,3285,3285,3285,3285,0
|
|
20230714,130700,184477315,3285,3285,3285,3285,77
|
|
20230714,130600,184224370,3285,3285,3285,3285,307
|
|
20230714,130500,183215875,3280,3280,3280,3280,0
|
|
20230714,130400,183215875,3280,3280,3280,3280,0
|
|
20230714,130300,183215875,3280,3280,3280,3280,0
|
|
20230714,130200,183215875,3280,3280,3280,3280,0
|
|
20230714,130100,183215875,3280,3280,3280,3280,0
|
|
20230714,130000,183215875,3280,3280,3280,3280,0
|
|
20230714,125900,183215875,3280,3280,3280,3280,0
|
|
20230714,125800,183215875,3280,3280,3280,3280,0
|
|
20230714,125700,183215875,3280,3280,3280,3280,0
|
|
20230714,125600,183215875,3280,3280,3280,3280,0
|
|
20230714,125500,183215875,3280,3280,3280,3280,85
|
|
20230714,125400,182937075,3280,3280,3280,3280,44
|
|
20230714,125300,182792755,3280,3280,3280,3280,0
|
|
20230714,125200,182792755,3280,3280,3280,3280,0
|
|
20230714,125100,182792755,3280,3280,3280,3280,0
|
|
20230714,125000,182792755,3280,3280,3280,3280,0
|
|
20230714,124900,182792755,3280,3280,3280,3280,0
|
|
20230714,124800,182792755,3280,3280,3280,3280,0
|
|
20230714,124700,182792755,3280,3285,3285,3280,581
|
|
20230714,124600,180886795,3285,3285,3285,3285,0
|
|
20230714,124500,180886795,3285,3285,3285,3285,196
|
|
20230714,124400,180242935,3290,3290,3290,3290,0
|
|
20230714,124300,180242935,3290,3290,3290,3290,1
|
|
20230714,124200,180239645,3290,3290,3290,3290,0
|
|
20230714,124100,180239645,3290,3290,3290,3290,0
|
|
20230714,124000,180239645,3290,3290,3290,3290,5
|
|
20230714,123900,180223195,3285,3285,3285,3285,0
|
|
20230714,123800,180223195,3285,3285,3285,3285,0
|
|
20230714,123700,180223195,3285,3285,3285,3285,0
|
|
20230714,123600,180223195,3285,3285,3285,3285,0
|
|
20230714,123500,180223195,3285,3285,3285,3285,0
|
|
20230714,123400,180223195,3285,3285,3285,3285,0
|
|
20230714,123300,180223195,3285,3285,3285,3285,100
|
|
20230714,123200,179894695,3285,3285,3285,3285,0
|
|
20230714,123100,179894695,3285,3285,3285,3285,0
|
|
20230714,123000,179894695,3285,3285,3285,3285,0
|
|
20230714,122900,179894695,3285,3285,3285,3285,0
|
|
20230714,122800,179894695,3285,3285,3285,3285,0
|
|
20230714,122700,179894695,3285,3285,3285,3285,10
|
|
20230714,122600,179861845,3290,3290,3290,3290,0
|
|
20230714,122500,179861845,3290,3290,3290,3290,0
|
|
20230714,122400,179861845,3290,3290,3290,3290,0
|
|
20230714,122300,179861845,3290,3290,3290,3290,0
|
|
20230714,122200,179861845,3290,3290,3290,3290,0
|
|
20230714,122100,179861845,3290,3290,3290,3290,0
|
|
20230714,122000,179861845,3290,3290,3290,3290,100
|
|
20230714,121900,179532845,3285,3285,3285,3285,0
|
|
20230714,121800,179532845,3285,3285,3285,3285,0
|
|
20230714,121700,179532845,3285,3285,3285,3285,0
|
|
20230714,121600,179532845,3285,3285,3285,3285,310
|
|
20230714,121500,178514495,3290,3290,3290,3290,200
|
|
20230714,121400,177856495,3290,3290,3290,3290,0
|
|
20230714,121300,177856495,3290,3290,3290,3290,80
|
|
20230714,121200,177593295,3290,3290,3290,3290,0
|
|
20230714,121100,177593295,3290,3290,3290,3290,0
|
|
20230714,121000,177593295,3290,3290,3290,3290,0
|
|
20230714,120900,177593295,3290,3290,3290,3290,0
|
|
20230714,120800,177593295,3290,3290,3290,3290,20
|
|
20230714,120700,177527495,3285,3285,3285,3285,0
|
|
20230714,120600,177527495,3285,3285,3285,3285,134
|
|
20230714,120500,177087305,3290,3290,3290,3290,0
|
|
20230714,120400,177087305,3290,3290,3290,3290,50
|
|
20230714,120300,176922805,3290,3290,3290,3290,100
|
|
20230714,120200,176593805,3285,3285,3285,3285,0
|
|
20230714,120100,176593805,3285,3285,3285,3285,0
|
|
20230714,120000,176593805,3285,3285,3285,3285,0
|
|
20230714,115900,176593805,3285,3285,3285,3285,0
|
|
20230714,115800,176593805,3285,3285,3285,3285,12
|
|
20230714,115700,176554385,3290,3290,3290,3290,90
|
|
20230714,115600,176258285,3290,3290,3290,3290,0
|
|
20230714,115500,176258285,3290,3300,3300,3290,651
|
|
20230714,115400,174115115,3300,3300,3300,3300,0
|
|
20230714,115300,174115115,3300,3300,3300,3300,0
|
|
20230714,115200,174115115,3300,3300,3300,3300,0
|
|
20230714,115100,174115115,3300,3300,3300,3300,0
|
|
20230714,115000,174115115,3300,3300,3300,3300,0
|
|
20230714,114900,174115115,3300,3300,3300,3300,0
|
|
20230714,114800,174115115,3300,3300,3300,3300,0
|
|
20230714,114700,174115115,3300,3300,3300,3300,0
|
|
20230714,114600,174115115,3300,3300,3300,3300,0
|
|
20230714,114500,174115115,3300,3300,3300,3300,0
|
|
20230714,114400,174115115,3300,3300,3300,3300,6
|
|
20230714,114300,174095315,3300,3300,3300,3300,0
|
|
20230714,114200,174095315,3300,3300,3300,3300,0
|
|
20230714,114100,174095315,3300,3300,3300,3300,0
|
|
20230714,114000,174095315,3300,3300,3300,3300,5
|
|
20230714,113900,174078815,3290,3290,3290,3290,0
|
|
20230714,113800,174078815,3290,3290,3290,3290,0
|
|
20230714,113700,174078815,3290,3290,3290,3290,0
|
|
20230714,113600,174078815,3290,3290,3290,3290,105
|
|
20230714,113500,173733365,3305,3305,3305,3305,0
|
|
20230714,113400,173733365,3305,3305,3305,3305,0
|
|
20230714,113300,173733365,3305,3305,3305,3305,0
|
|
20230714,113200,173733365,3305,3305,3305,3305,0
|
|
20230714,113100,173733365,3305,3305,3305,3305,0
|
|
20230714,113000,173733365,3305,3305,3305,3305,2
|
|
20230714,112900,173726755,3290,3290,3290,3290,0
|
|
20230714,112800,173726755,3290,3290,3290,3290,0
|
|
20230714,112700,173726755,3290,3290,3290,3290,2
|
|
20230714,112600,173720175,3285,3285,3285,3285,0
|
|
20230714,112500,173720175,3285,3285,3285,3285,0
|
|
20230714,112400,173720175,3285,3285,3285,3285,0
|
|
20230714,112300,173720175,3285,3285,3285,3285,0
|
|
20230714,112200,173720175,3285,3285,3285,3285,0
|
|
20230714,112100,173720175,3285,3285,3285,3285,0
|
|
20230714,112000,173720175,3285,3285,3285,3285,0
|
|
20230714,111900,173720175,3285,3285,3285,3285,0
|
|
20230714,111800,173720175,3285,3300,3300,3285,1043
|
|
20230714,111700,170292165,3300,3300,3300,3300,1835
|
|
20230714,111600,164236665,3305,3305,3305,3305,10
|
|
20230714,111500,164203615,3305,3305,3305,3305,0
|
|
20230714,111400,164203615,3305,3305,3305,3305,1
|
|
20230714,111300,164200310,3305,3305,3305,3305,0
|
|
20230714,111200,164200310,3305,3305,3305,3305,0
|
|
20230714,111100,164200310,3305,3305,3305,3305,0
|
|
20230714,111000,164200310,3305,3300,3305,3300,1580
|
|
20230714,110900,158986305,3300,3300,3300,3300,1
|
|
20230714,110800,158983005,3300,3300,3300,3300,0
|
|
20230714,110700,158983005,3300,3300,3300,3300,5
|
|
20230714,110600,158966505,3300,3300,3300,3300,40
|
|
20230714,110500,158834505,3300,3300,3300,3300,0
|
|
20230714,110400,158834505,3300,3300,3300,3300,0
|
|
20230714,110300,158834505,3300,3300,3300,3300,0
|
|
20230714,110200,158834505,3300,3300,3300,3300,0
|
|
20230714,110100,158834505,3300,3300,3300,3300,3
|
|
20230714,110000,158824605,3285,3285,3285,3285,0
|
|
20230714,105900,158824605,3285,3285,3285,3285,0
|
|
20230714,105800,158824605,3285,3285,3285,3285,0
|
|
20230714,105700,158824605,3285,3285,3285,3285,0
|
|
20230714,105600,158824605,3285,3285,3285,3285,0
|
|
20230714,105500,158824605,3285,3285,3285,3285,16
|
|
20230714,105400,158772045,3285,3285,3285,3285,0
|
|
20230714,105300,158772045,3285,3285,3285,3285,0
|
|
20230714,105200,158772045,3285,3290,3290,3285,400
|
|
20230714,105100,157458020,3300,3300,3300,3300,0
|
|
20230714,105000,157458020,3300,3300,3300,3300,0
|
|
20230714,104900,157458020,3300,3300,3300,3300,0
|
|
20230714,104800,157458020,3300,3300,3300,3300,19
|
|
20230714,104700,157395320,3300,3300,3300,3300,0
|
|
20230714,104600,157395320,3300,3300,3300,3300,0
|
|
20230714,104500,157395320,3300,3300,3300,3300,0
|
|
20230714,104400,157395320,3300,3300,3300,3300,0
|
|
20230714,104300,157395320,3300,3300,3300,3300,13
|
|
20230714,104200,157352420,3300,3300,3300,3300,0
|
|
20230714,104100,157352420,3300,3300,3300,3300,242
|
|
20230714,104000,156553820,3290,3290,3290,3290,0
|
|
20230714,103900,156553820,3290,3290,3290,3290,0
|
|
20230714,103800,156553820,3290,3290,3290,3290,0
|
|
20230714,103700,156553820,3290,3290,3290,3290,0
|
|
20230714,103600,156553820,3290,3290,3290,3290,149
|
|
20230714,103500,156063610,3290,3290,3290,3290,0
|
|
20230714,103400,156063610,3290,3290,3290,3290,0
|
|
20230714,103300,156063610,3290,3290,3290,3290,100
|
|
20230714,103200,155734610,3290,3290,3290,3290,0
|
|
20230714,103100,155734610,3290,3290,3290,3290,0
|
|
20230714,103000,155734610,3290,3290,3290,3290,0
|
|
20230714,102900,155734610,3290,3290,3290,3290,0
|
|
20230714,102800,155734610,3290,3290,3290,3290,0
|
|
20230714,102700,155734610,3290,3290,3290,3290,0
|
|
20230714,102600,155734610,3290,3290,3290,3290,0
|
|
20230714,102500,155734610,3290,3290,3290,3290,0
|
|
20230714,102400,155734610,3290,3290,3290,3290,25
|
|
20230714,102300,155652360,3290,3290,3290,3290,9
|
|
20230714,102200,155622750,3285,3285,3285,3285,0
|
|
20230714,102100,155622750,3285,3285,3285,3285,0
|
|
20230714,102000,155622750,3285,3290,3290,3285,1109
|
|
20230714,101900,151979605,3285,3290,3290,3285,1700
|
|
20230714,101800,146394600,3300,3300,3300,3300,0
|
|
20230714,101700,146394600,3300,3300,3300,3300,30
|
|
20230714,101600,146295600,3300,3280,3300,3275,2610
|
|
20230714,101500,137716075,3285,3285,3285,3285,8
|
|
20230714,101400,137689795,3285,3285,3285,3285,10
|
|
20230714,101300,137656945,3285,3275,3285,3275,758
|
|
20230714,101200,135174375,3285,3285,3285,3285,339
|
|
20230714,101100,134060760,3295,3295,3295,3295,4
|
|
20230714,101000,134047580,3280,3285,3285,3280,1667
|
|
20230714,100900,128578515,3300,3280,3300,3280,6434
|
|
20230714,100800,107474975,3280,3290,3290,3280,4433
|
|
20230714,100700,92932345,3285,3285,3285,3285,0
|
|
20230714,100600,92932345,3285,3305,3305,3285,5627
|
|
20230714,100500,74406085,3310,3310,3310,3310,0
|
|
20230714,100400,74406085,3310,3310,3310,3310,63
|
|
20230714,100300,74197555,3310,3310,3310,3310,0
|
|
20230714,100200,74197555,3310,3310,3310,3310,0
|
|
20230714,100100,74197555,3310,3310,3310,3310,100
|
|
20230714,100000,73866555,3310,3310,3310,3310,4
|
|
20230714,095900,73853315,3310,3310,3310,3310,390
|
|
20230714,095800,72562415,3315,3315,3315,3315,117
|
|
20230714,095700,72174560,3305,3305,3305,3305,40
|
|
20230714,095600,72042360,3305,3305,3305,3305,10
|
|
20230714,095500,72009310,3305,3305,3305,3305,0
|
|
20230714,095400,72009310,3305,3305,3305,3305,21
|
|
20230714,095300,71939905,3315,3310,3315,3310,100
|
|
20230714,095200,71608505,3300,3305,3305,3300,104
|
|
20230714,095100,71265295,3300,3310,3310,3300,1400
|
|
20230714,095000,66636515,3315,3315,3315,3315,0
|
|
20230714,094900,66636515,3315,3315,3315,3315,11
|
|
20230714,094800,66600050,3315,3315,3315,3315,68
|
|
20230714,094700,66374630,3315,3315,3315,3315,0
|
|
20230714,094600,66374630,3315,3320,3320,3315,1201
|
|
20230714,094500,62392910,3325,3325,3325,3325,72
|
|
20230714,094400,62153510,3325,3325,3325,3325,3
|
|
20230714,094300,62143535,3325,3345,3350,3325,2106
|
|
20230714,094200,55124185,3345,3330,3345,3330,121
|
|
20230714,094100,54720645,3330,3330,3330,3330,1
|
|
20230714,094000,54717315,3335,3335,3335,3335,0
|
|
20230714,093900,54717315,3335,3335,3335,3335,0
|
|
20230714,093800,54717315,3335,3335,3335,3335,137
|
|
20230714,093700,54260420,3330,3335,3335,3330,14
|
|
20230714,093600,54213790,3335,3335,3335,3335,3
|
|
20230714,093500,54203785,3335,3335,3335,3335,0
|
|
20230714,093400,54203785,3335,3335,3335,3335,5
|
|
20230714,093300,54187110,3335,3335,3335,3335,1
|
|
20230714,093200,54183775,3330,3330,3330,3325,758
|
|
20230714,093100,51659640,3330,3330,3330,3330,0
|
|
20230714,093000,51659640,3330,3330,3330,3330,9
|
|
20230714,092900,51629670,3330,3350,3350,3330,801
|
|
20230714,092800,48960340,3350,3340,3350,3340,306
|
|
20230714,092700,47936470,3340,3340,3340,3340,112
|
|
20230714,092600,47562390,3340,3340,3340,3340,74
|
|
20230714,092500,47315230,3345,3345,3345,3345,15
|
|
20230714,092400,47265055,3350,3350,3350,3350,0
|
|
20230714,092300,47265055,3350,3350,3350,3350,0
|
|
20230714,092200,47265055,3350,3330,3350,3330,14
|
|
20230714,092100,47218215,3325,3325,3325,3325,483
|
|
20230714,092000,45612240,3325,3330,3330,3325,164
|
|
20230714,091900,45066910,3330,3335,3335,3330,127
|
|
20230714,091800,44643640,3330,3335,3335,3330,953
|
|
20230714,091700,41469115,3350,3345,3350,3345,34
|
|
20230714,091600,41355345,3350,3350,3350,3335,40
|
|
20230714,091500,41221375,3350,3350,3350,3330,215
|
|
20230714,091400,40504065,3350,3360,3360,3350,54
|
|
20230714,091300,40322665,3365,3360,3365,3360,3355
|
|
20230714,091200,29049825,3360,3355,3365,3350,644
|
|
20230714,091100,26886985,3365,3350,3365,3335,877
|
|
20230714,091000,23943745,3355,3340,3355,3330,1093
|
|
20230714,090900,20280210,3340,3340,3340,3340,3
|
|
20230714,090800,20270190,3340,3340,3340,3340,4
|
|
20230714,090700,20256830,3340,3335,3340,3335,14
|
|
20230714,090600,20210120,3335,3335,3335,3335,13
|
|
20230714,090500,20166765,3325,3365,3370,3325,315
|
|
20230714,090400,19116075,3355,3345,3355,3345,190
|
|
20230714,090300,18479940,3350,3355,3355,3350,990
|
|
20230714,090200,15163065,3355,3385,3385,3350,1640
|
|
20230714,090100,9614785,3320,3340,3390,3315,2044
|
|
20230714,090000,2803120,3345,3345,3345,3345,836
|