656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195300,236749305,3190,3190,3190,3190,1937
|
|
20230703,195200,236749305,3190,3190,3190,3190,0
|
|
20230703,195100,236749305,3190,3190,3190,3190,0
|
|
20230703,195000,236749305,3190,3190,3190,3190,0
|
|
20230703,194900,236749305,3190,3190,3190,3190,0
|
|
20230703,194800,236749305,3190,3190,3190,3190,0
|
|
20230703,194700,236749305,3190,3190,3190,3190,0
|
|
20230703,194600,236749305,3190,3190,3190,3190,0
|
|
20230703,194500,236749305,3190,3190,3190,3190,0
|
|
20230703,194400,236749305,3190,3190,3190,3190,0
|
|
20230703,194300,236749305,3190,3190,3190,3190,0
|
|
20230703,194200,236749305,3190,3190,3190,3190,0
|
|
20230703,194100,236749305,3190,3190,3190,3190,0
|
|
20230703,194000,236749305,3190,3190,3190,3190,0
|
|
20230703,193900,236749305,3190,3190,3190,3190,0
|
|
20230703,193800,236749305,3190,3190,3190,3190,0
|
|
20230703,193700,236749305,3190,3190,3190,3190,0
|
|
20230703,193600,236749305,3190,3190,3190,3190,0
|
|
20230703,193500,236749305,3190,3190,3190,3190,0
|
|
20230703,193400,236749305,3190,3190,3190,3190,0
|
|
20230703,193300,236749305,3190,3190,3190,3190,0
|
|
20230703,193200,236749305,3190,3190,3190,3190,0
|
|
20230703,193100,236749305,3190,3190,3190,3190,0
|
|
20230703,193000,236749305,3190,3190,3190,3190,0
|
|
20230703,192900,236749305,3190,3190,3190,3190,0
|
|
20230703,192800,236749305,3190,3190,3190,3190,0
|
|
20230703,192700,236749305,3190,3190,3190,3190,0
|
|
20230703,192600,236749305,3190,3190,3190,3190,0
|
|
20230703,192500,236749305,3190,3190,3190,3190,0
|
|
20230703,192400,236749305,3190,3190,3190,3190,0
|
|
20230703,192300,236749305,3190,3190,3190,3190,1937
|
|
20230703,192200,236749305,3190,3190,3190,3190,0
|
|
20230703,192100,236749305,3190,3190,3190,3190,0
|
|
20230703,192000,236749305,3190,3190,3190,3190,0
|
|
20230703,191900,236749305,3190,3190,3190,3190,0
|
|
20230703,191800,236749305,3190,3190,3190,3190,0
|
|
20230703,191700,236749305,3190,3190,3190,3190,0
|
|
20230703,191600,236749305,3190,3190,3190,3190,0
|
|
20230703,191500,236749305,3190,3190,3190,3190,0
|
|
20230703,191400,236749305,3190,3190,3190,3190,0
|
|
20230703,191300,236749305,3190,3190,3190,3190,0
|
|
20230703,191200,236749305,3190,3190,3190,3190,0
|
|
20230703,191100,236749305,3190,3190,3190,3190,0
|
|
20230703,191000,236749305,3190,3190,3190,3190,0
|
|
20230703,190900,236749305,3190,3190,3190,3190,0
|
|
20230703,190800,236749305,3190,3190,3190,3190,0
|
|
20230703,190700,236749305,3190,3190,3190,3190,0
|
|
20230703,190600,236749305,3190,3190,3190,3190,0
|
|
20230703,190500,236749305,3190,3190,3190,3190,0
|
|
20230703,190400,236749305,3190,3190,3190,3190,0
|
|
20230703,190300,236749305,3190,3190,3190,3190,0
|
|
20230703,190200,236749305,3190,3190,3190,3190,0
|
|
20230703,190100,236749305,3190,3190,3190,3190,0
|
|
20230703,190000,236749305,3190,3190,3190,3190,0
|
|
20230703,185900,236749305,3190,3190,3190,3190,0
|
|
20230703,185800,236749305,3190,3190,3190,3190,0
|
|
20230703,185700,236749305,3190,3190,3190,3190,0
|
|
20230703,185600,236749305,3190,3190,3190,3190,0
|
|
20230703,185500,236749305,3190,3190,3190,3190,0
|
|
20230703,185400,236749305,3190,3190,3190,3190,0
|
|
20230703,185300,236749305,3190,3190,3190,3190,1937
|
|
20230703,185200,236749305,3190,3190,3190,3190,0
|
|
20230703,185100,236749305,3190,3190,3190,3190,0
|
|
20230703,185000,236749305,3190,3190,3190,3190,0
|
|
20230703,184900,236749305,3190,3190,3190,3190,0
|
|
20230703,184800,236749305,3190,3190,3190,3190,0
|
|
20230703,184700,236749305,3190,3190,3190,3190,0
|
|
20230703,184600,236749305,3190,3190,3190,3190,0
|
|
20230703,184500,236749305,3190,3190,3190,3190,0
|
|
20230703,184400,236749305,3190,3190,3190,3190,0
|
|
20230703,184300,236749305,3190,3190,3190,3190,0
|
|
20230703,184200,236749305,3190,3190,3190,3190,0
|
|
20230703,184100,236749305,3190,3190,3190,3190,0
|
|
20230703,184000,236749305,3190,3190,3190,3190,0
|
|
20230703,183900,236749305,3190,3190,3190,3190,0
|
|
20230703,183800,236749305,3190,3190,3190,3190,0
|
|
20230703,183700,236749305,3190,3190,3190,3190,0
|
|
20230703,183600,236749305,3190,3190,3190,3190,0
|
|
20230703,183500,236749305,3190,3190,3190,3190,0
|
|
20230703,183400,236749305,3190,3190,3190,3190,0
|
|
20230703,183300,236749305,3190,3190,3190,3190,0
|
|
20230703,183200,236749305,3190,3190,3190,3190,0
|
|
20230703,183100,236749305,3190,3190,3190,3190,0
|
|
20230703,183000,236749305,3190,3190,3190,3190,0
|
|
20230703,182900,236749305,3190,3190,3190,3190,0
|
|
20230703,182800,236749305,3190,3190,3190,3190,0
|
|
20230703,182700,236749305,3190,3190,3190,3190,0
|
|
20230703,182600,236749305,3190,3190,3190,3190,0
|
|
20230703,182500,236749305,3190,3190,3190,3190,0
|
|
20230703,182400,236749305,3190,3190,3190,3190,0
|
|
20230703,182300,236749305,3190,3190,3190,3190,1937
|
|
20230703,182200,236749305,3190,3190,3190,3190,0
|
|
20230703,182100,236749305,3190,3190,3190,3190,0
|
|
20230703,182000,236749305,3190,3190,3190,3190,0
|
|
20230703,181900,236749305,3190,3190,3190,3190,0
|
|
20230703,181800,236749305,3190,3190,3190,3190,0
|
|
20230703,181700,236749305,3190,3190,3190,3190,0
|
|
20230703,181600,236749305,3190,3190,3190,3190,0
|
|
20230703,181500,236749305,3190,3190,3190,3190,0
|
|
20230703,181400,236749305,3190,3190,3190,3190,0
|
|
20230703,181300,236749305,3190,3190,3190,3190,0
|
|
20230703,181200,236749305,3190,3190,3190,3190,0
|
|
20230703,181100,236749305,3190,3190,3190,3190,0
|
|
20230703,181000,236749305,3190,3190,3190,3190,0
|
|
20230703,180900,236749305,3190,3190,3190,3190,0
|
|
20230703,180800,236749305,3190,3190,3190,3190,0
|
|
20230703,180700,236749305,3190,3190,3190,3190,0
|
|
20230703,180600,236749305,3190,3190,3190,3190,0
|
|
20230703,180500,236749305,3190,3190,3190,3190,0
|
|
20230703,180400,236749305,3190,3190,3190,3190,0
|
|
20230703,180300,236749305,3190,3190,3190,3190,0
|
|
20230703,180200,236749305,3190,3190,3190,3190,0
|
|
20230703,180100,236749305,3190,3190,3190,3190,0
|
|
20230703,180000,236749305,3190,3190,3190,3190,0
|
|
20230703,175900,236749305,3190,3190,3190,3190,0
|
|
20230703,175800,236749305,3190,3190,3190,3190,0
|
|
20230703,175700,236749305,3190,3190,3190,3190,0
|
|
20230703,175600,236749305,3190,3190,3190,3190,0
|
|
20230703,175500,236749305,3190,3190,3190,3190,0
|
|
20230703,175400,236749305,3190,3190,3190,3190,0
|
|
20230703,175300,236749305,3190,3190,3190,3190,1937
|
|
20230703,175200,236749305,3190,3190,3190,3190,0
|
|
20230703,175100,236749305,3190,3190,3190,3190,0
|
|
20230703,175000,236749305,3190,3190,3190,3190,0
|
|
20230703,174900,236749305,3190,3190,3190,3190,0
|
|
20230703,174800,236749305,3190,3190,3190,3190,0
|
|
20230703,174700,236749305,3190,3190,3190,3190,0
|
|
20230703,174600,236749305,3190,3190,3190,3190,0
|
|
20230703,174500,236749305,3190,3190,3190,3190,0
|
|
20230703,174400,236749305,3190,3190,3190,3190,0
|
|
20230703,174300,236749305,3190,3190,3190,3190,0
|
|
20230703,174200,236749305,3190,3190,3190,3190,0
|
|
20230703,174100,236749305,3190,3190,3190,3190,0
|
|
20230703,174000,236749305,3190,3190,3190,3190,0
|
|
20230703,173900,236749305,3190,3190,3190,3190,0
|
|
20230703,173800,236749305,3190,3190,3190,3190,0
|
|
20230703,173700,236749305,3190,3190,3190,3190,0
|
|
20230703,173600,236749305,3190,3190,3190,3190,0
|
|
20230703,173500,236749305,3190,3190,3190,3190,0
|
|
20230703,173400,236749305,3190,3190,3190,3190,0
|
|
20230703,173300,236749305,3190,3190,3190,3190,0
|
|
20230703,173200,236749305,3190,3190,3190,3190,0
|
|
20230703,173100,236749305,3190,3190,3190,3190,0
|
|
20230703,173000,236749305,3190,3190,3190,3190,0
|
|
20230703,172900,236749305,3190,3190,3190,3190,0
|
|
20230703,172800,236749305,3190,3190,3190,3190,0
|
|
20230703,172700,236749305,3190,3190,3190,3190,0
|
|
20230703,172600,236749305,3190,3190,3190,3190,0
|
|
20230703,172500,236749305,3190,3190,3190,3190,0
|
|
20230703,172400,236749305,3190,3190,3190,3190,0
|
|
20230703,172300,236749305,3190,3190,3190,3190,1937
|
|
20230703,172200,236749305,3190,3190,3190,3190,0
|
|
20230703,172100,236749305,3190,3190,3190,3190,0
|
|
20230703,172000,236749305,3190,3190,3190,3190,0
|
|
20230703,171900,236749305,3190,3190,3190,3190,0
|
|
20230703,171800,236749305,3190,3190,3190,3190,0
|
|
20230703,171700,236749305,3190,3190,3190,3190,0
|
|
20230703,171600,236749305,3190,3190,3190,3190,0
|
|
20230703,171500,236749305,3190,3190,3190,3190,0
|
|
20230703,171400,236749305,3190,3190,3190,3190,0
|
|
20230703,171300,236749305,3190,3190,3190,3190,0
|
|
20230703,171200,236749305,3190,3190,3190,3190,0
|
|
20230703,171100,236749305,3190,3190,3190,3190,0
|
|
20230703,171000,236749305,3190,3190,3190,3190,0
|
|
20230703,170900,236749305,3190,3190,3190,3190,0
|
|
20230703,170800,236749305,3190,3190,3190,3190,0
|
|
20230703,170700,236749305,3190,3190,3190,3190,0
|
|
20230703,170600,236749305,3190,3190,3190,3190,0
|
|
20230703,170500,236749305,3190,3190,3190,3190,0
|
|
20230703,170400,236749305,3190,3190,3190,3190,0
|
|
20230703,170300,236749305,3190,3190,3190,3190,0
|
|
20230703,170200,236749305,3190,3190,3190,3190,0
|
|
20230703,170100,236749305,3190,3190,3190,3190,0
|
|
20230703,170000,236749305,3190,3190,3190,3190,0
|
|
20230703,165900,236749305,3190,3190,3190,3190,0
|
|
20230703,165800,236749305,3190,3190,3190,3190,0
|
|
20230703,165700,236749305,3190,3190,3190,3190,0
|
|
20230703,165600,236749305,3190,3190,3190,3190,0
|
|
20230703,165500,236749305,3190,3190,3190,3190,0
|
|
20230703,165400,236749305,3190,3190,3190,3190,0
|
|
20230703,165300,236749305,3190,3190,3190,3190,1937
|
|
20230703,165200,236749305,3190,3190,3190,3190,0
|
|
20230703,165100,236749305,3190,3190,3190,3190,0
|
|
20230703,165000,236749305,3190,3190,3190,3190,0
|
|
20230703,164900,236749305,3190,3190,3190,3190,0
|
|
20230703,164800,236749305,3190,3190,3190,3190,0
|
|
20230703,164700,236749305,3190,3190,3190,3190,0
|
|
20230703,164600,236749305,3190,3190,3190,3190,0
|
|
20230703,164500,236749305,3190,3190,3190,3190,0
|
|
20230703,164400,236749305,3190,3190,3190,3190,0
|
|
20230703,164300,236749305,3190,3190,3190,3190,0
|
|
20230703,164200,236749305,3190,3190,3190,3190,0
|
|
20230703,164100,236749305,3190,3190,3190,3190,0
|
|
20230703,164000,236749305,3190,3190,3190,3190,0
|
|
20230703,163900,236749305,3190,3190,3190,3190,0
|
|
20230703,163800,236749305,3190,3190,3190,3190,0
|
|
20230703,163700,236749305,3190,3190,3190,3190,0
|
|
20230703,163600,236749305,3190,3190,3190,3190,0
|
|
20230703,163500,236749305,3190,3190,3190,3190,0
|
|
20230703,163400,236749305,3190,3190,3190,3190,0
|
|
20230703,163300,236749305,3190,3190,3190,3190,0
|
|
20230703,163200,236749305,3190,3190,3190,3190,0
|
|
20230703,163100,236749305,3190,3190,3190,3190,0
|
|
20230703,163000,236749305,3190,3190,3190,3190,0
|
|
20230703,162900,236749305,3190,3190,3190,3190,0
|
|
20230703,162800,236749305,3190,3190,3190,3190,0
|
|
20230703,162700,236749305,3190,3190,3190,3190,0
|
|
20230703,162600,236749305,3190,3190,3190,3190,0
|
|
20230703,162500,236749305,3190,3190,3190,3190,0
|
|
20230703,162400,236749305,3190,3190,3190,3190,0
|
|
20230703,162300,236749305,3190,3190,3190,3190,1937
|
|
20230703,162200,236749305,3190,3190,3190,3190,0
|
|
20230703,162100,236749305,3190,3190,3190,3190,0
|
|
20230703,162000,236749305,3190,3190,3190,3190,0
|
|
20230703,161900,236749305,3190,3190,3190,3190,0
|
|
20230703,161800,236749305,3190,3190,3190,3190,0
|
|
20230703,161700,236749305,3190,3190,3190,3190,0
|
|
20230703,161600,236749305,3190,3190,3190,3190,0
|
|
20230703,161500,236749305,3190,3190,3190,3190,0
|
|
20230703,161400,236749305,3190,3190,3190,3190,0
|
|
20230703,161300,236749305,3190,3190,3190,3190,0
|
|
20230703,161200,236749305,3190,3190,3190,3190,0
|
|
20230703,161100,236749305,3190,3190,3190,3190,0
|
|
20230703,161000,236749305,3190,3190,3190,3190,0
|
|
20230703,160900,236749305,3190,3190,3190,3190,0
|
|
20230703,160800,236749305,3190,3190,3190,3190,0
|
|
20230703,160700,236749305,3190,3190,3190,3190,0
|
|
20230703,160600,236749305,3190,3190,3190,3190,0
|
|
20230703,160500,236749305,3190,3190,3190,3190,0
|
|
20230703,160400,236749305,3190,3190,3190,3190,0
|
|
20230703,160300,236749305,3190,3190,3190,3190,0
|
|
20230703,160200,236749305,3190,3190,3190,3190,0
|
|
20230703,160100,236749305,3190,3190,3190,3190,0
|
|
20230703,160000,236749305,3190,3190,3190,3190,0
|
|
20230703,155900,236749305,3190,3190,3190,3190,0
|
|
20230703,155800,236749305,3190,3190,3190,3190,0
|
|
20230703,155700,236749305,3190,3190,3190,3190,0
|
|
20230703,155600,236749305,3190,3190,3190,3190,0
|
|
20230703,155500,236749305,3190,3190,3190,3190,0
|
|
20230703,155400,236749305,3190,3190,3190,3190,0
|
|
20230703,155300,236749305,3190,3190,3190,3190,1937
|
|
20230703,155200,236749305,3190,3190,3190,3190,0
|
|
20230703,155100,236749305,3190,3190,3190,3190,0
|
|
20230703,155000,236749305,3190,3190,3190,3190,0
|
|
20230703,154900,236749305,3190,3190,3190,3190,0
|
|
20230703,154800,236749305,3190,3190,3190,3190,0
|
|
20230703,154700,236749305,3190,3190,3190,3190,0
|
|
20230703,154600,236749305,3190,3190,3190,3190,0
|
|
20230703,154500,236749305,3190,3190,3190,3190,0
|
|
20230703,154400,236749305,3190,3190,3190,3190,0
|
|
20230703,154300,236749305,3190,3190,3190,3190,0
|
|
20230703,154200,236749305,3190,3190,3190,3190,0
|
|
20230703,154100,236749305,3190,3190,3190,3190,0
|
|
20230703,154000,236749305,3190,3190,3190,3190,0
|
|
20230703,153900,236749305,3190,3190,3190,3190,0
|
|
20230703,153800,236749305,3190,3190,3190,3190,0
|
|
20230703,153700,236749305,3190,3190,3190,3190,0
|
|
20230703,153600,236749305,3190,3190,3190,3190,0
|
|
20230703,153500,236749305,3190,3190,3190,3190,0
|
|
20230703,153400,236749305,3190,3190,3190,3190,0
|
|
20230703,153300,236749305,3190,3190,3190,3190,0
|
|
20230703,153200,236749305,3190,3190,3190,3190,0
|
|
20230703,153100,236749305,3190,3190,3190,3190,0
|
|
20230703,153000,236749305,3190,3190,3190,3190,1937
|
|
20230703,152900,230570275,3200,3200,3200,3200,0
|
|
20230703,152800,230570275,3200,3200,3200,3200,0
|
|
20230703,152700,230570275,3200,3200,3200,3200,0
|
|
20230703,152600,230570275,3200,3200,3200,3200,0
|
|
20230703,152500,230570275,3200,3200,3200,3200,0
|
|
20230703,152400,230570275,3200,3200,3200,3200,0
|
|
20230703,152300,230570275,3200,3200,3200,3200,0
|
|
20230703,152200,230570275,3200,3200,3200,3200,0
|
|
20230703,152100,230570275,3200,3200,3200,3200,0
|
|
20230703,152000,230570275,3200,3200,3200,3200,0
|
|
20230703,151900,230570275,3200,3200,3200,3200,8
|
|
20230703,151800,230544675,3185,3200,3200,3185,1202
|
|
20230703,151700,226709900,3200,3195,3200,3195,3321
|
|
20230703,151600,216084555,3195,3185,3195,3185,6
|
|
20230703,151500,216065395,3195,3185,3195,3185,41
|
|
20230703,151400,215934410,3185,3185,3185,3185,1
|
|
20230703,151300,215931225,3195,3190,3195,3190,2
|
|
20230703,151200,215924840,3200,3195,3200,3190,2543
|
|
20230703,151100,207810570,3200,3195,3200,3195,75
|
|
20230703,151000,207570575,3195,3195,3195,3195,3
|
|
20230703,150900,207560990,3195,3195,3200,3195,108
|
|
20230703,150800,207215900,3195,3195,3195,3195,0
|
|
20230703,150700,207215900,3195,3195,3195,3195,1
|
|
20230703,150600,207212705,3195,3195,3195,3195,1
|
|
20230703,150500,207209510,3195,3195,3195,3195,1
|
|
20230703,150400,207206315,3195,3195,3195,3195,0
|
|
20230703,150300,207206315,3195,3195,3195,3195,2
|
|
20230703,150200,207199925,3195,3195,3195,3195,173
|
|
20230703,150100,206647190,3195,3195,3195,3195,1
|
|
20230703,150000,206643995,3200,3195,3200,3195,41
|
|
20230703,145900,206512800,3200,3200,3200,3200,0
|
|
20230703,145800,206512800,3200,3200,3200,3200,2
|
|
20230703,145700,206506400,3200,3200,3200,3200,0
|
|
20230703,145600,206506400,3200,3200,3200,3200,42
|
|
20230703,145500,206372000,3200,3200,3200,3200,0
|
|
20230703,145400,206372000,3200,3200,3200,3200,0
|
|
20230703,145300,206372000,3200,3200,3200,3200,0
|
|
20230703,145200,206372000,3200,3200,3200,3200,9
|
|
20230703,145100,206343200,3200,3200,3200,3200,0
|
|
20230703,145000,206343200,3200,3200,3200,3200,0
|
|
20230703,144900,206343200,3200,3195,3200,3195,3
|
|
20230703,144800,206333605,3200,3200,3200,3200,9
|
|
20230703,144700,206304805,3200,3200,3200,3200,123
|
|
20230703,144600,205911205,3200,3200,3200,3200,0
|
|
20230703,144500,205911205,3200,3200,3200,3200,500
|
|
20230703,144400,204311205,3200,3200,3200,3200,0
|
|
20230703,144300,204311205,3200,3200,3200,3200,1
|
|
20230703,144200,204308005,3195,3195,3195,3195,918
|
|
20230703,144100,201374995,3195,3195,3195,3195,0
|
|
20230703,144000,201374995,3195,3195,3195,3195,3
|
|
20230703,143900,201365410,3195,3195,3195,3195,0
|
|
20230703,143800,201365410,3195,3195,3195,3195,876
|
|
20230703,143700,198566590,3195,3195,3195,3195,0
|
|
20230703,143600,198566590,3195,3195,3195,3195,0
|
|
20230703,143500,198566590,3195,3195,3195,3195,700
|
|
20230703,143400,196330090,3195,3195,3195,3195,150
|
|
20230703,143300,195850840,3200,3200,3200,3200,0
|
|
20230703,143200,195850840,3200,3200,3200,3200,0
|
|
20230703,143100,195850840,3200,3200,3200,3200,0
|
|
20230703,143000,195850840,3200,3200,3200,3200,0
|
|
20230703,142900,195850840,3200,3200,3200,3200,30
|
|
20230703,142800,195754840,3200,3200,3200,3200,0
|
|
20230703,142700,195754840,3200,3200,3200,3195,17
|
|
20230703,142600,195700465,3195,3195,3195,3195,0
|
|
20230703,142500,195700465,3195,3195,3195,3195,5
|
|
20230703,142400,195684490,3195,3195,3195,3195,0
|
|
20230703,142300,195684490,3195,3195,3195,3195,60
|
|
20230703,142200,195492790,3195,3195,3195,3195,10
|
|
20230703,142100,195460840,3200,3200,3200,3200,50
|
|
20230703,142000,195300840,3200,3200,3200,3200,849
|
|
20230703,141900,192584040,3205,3205,3205,3205,39
|
|
20230703,141800,192459045,3205,3205,3205,3205,0
|
|
20230703,141700,192459045,3205,3205,3205,3205,82
|
|
20230703,141600,192196235,3200,3200,3200,3200,1
|
|
20230703,141500,192193035,3200,3200,3200,3200,0
|
|
20230703,141400,192193035,3200,3200,3200,3200,3
|
|
20230703,141300,192183435,3205,3205,3205,3205,2
|
|
20230703,141200,192177025,3205,3205,3205,3205,43
|
|
20230703,141100,192039210,3205,3200,3205,3200,41
|
|
20230703,141000,191907810,3200,3200,3200,3200,5
|
|
20230703,140900,191891810,3200,3200,3200,3200,40
|
|
20230703,140800,191763810,3200,3200,3200,3200,1
|
|
20230703,140700,191760610,3205,3205,3205,3205,144
|
|
20230703,140600,191299090,3205,3200,3205,3200,2025
|
|
20230703,140500,184818965,3205,3205,3205,3205,0
|
|
20230703,140400,184818965,3205,3205,3205,3205,42
|
|
20230703,140300,184684355,3200,3200,3200,3200,1
|
|
20230703,140200,184681155,3205,3205,3205,3205,462
|
|
20230703,140100,183200445,3205,3200,3205,3200,49
|
|
20230703,140000,183043465,3200,3200,3200,3200,0
|
|
20230703,135900,183043465,3200,3200,3200,3200,1
|
|
20230703,135800,183040265,3205,3200,3205,3200,151
|
|
20230703,135700,182557060,3205,3205,3205,3205,140
|
|
20230703,135600,182108360,3200,3200,3200,3200,54
|
|
20230703,135500,181935560,3205,3205,3205,3205,10
|
|
20230703,135400,181903510,3205,3205,3205,3205,0
|
|
20230703,135300,181903510,3205,3205,3205,3205,0
|
|
20230703,135200,181903510,3205,3205,3205,3205,500
|
|
20230703,135100,180301010,3205,3205,3205,3205,0
|
|
20230703,135000,180301010,3205,3205,3205,3205,0
|
|
20230703,134900,180301010,3205,3200,3205,3200,7008
|
|
20230703,134800,157875195,3195,3195,3195,3195,10
|
|
20230703,134700,157843245,3195,3195,3195,3195,0
|
|
20230703,134600,157843245,3195,3195,3195,3195,1
|
|
20230703,134500,157840050,3195,3195,3195,3195,0
|
|
20230703,134400,157840050,3195,3195,3195,3195,30
|
|
20230703,134300,157744200,3195,3195,3195,3195,0
|
|
20230703,134200,157744200,3195,3195,3195,3195,0
|
|
20230703,134100,157744200,3195,3195,3195,3195,0
|
|
20230703,134000,157744200,3195,3195,3195,3195,75
|
|
20230703,133900,157504575,3200,3200,3200,3200,20
|
|
20230703,133800,157440575,3200,3200,3200,3200,0
|
|
20230703,133700,157440575,3200,3200,3200,3200,1
|
|
20230703,133600,157437375,3195,3195,3195,3195,0
|
|
20230703,133500,157437375,3195,3195,3195,3195,10
|
|
20230703,133400,157405425,3195,3195,3195,3195,1
|
|
20230703,133300,157402230,3205,3205,3205,3205,0
|
|
20230703,133200,157402230,3205,3205,3205,3205,10
|
|
20230703,133100,157370180,3205,3205,3205,3205,0
|
|
20230703,133000,157370180,3205,3205,3205,3205,0
|
|
20230703,132900,157370180,3205,3200,3205,3200,156
|
|
20230703,132800,156870800,3195,3195,3195,3195,0
|
|
20230703,132700,156870800,3195,3195,3195,3195,215
|
|
20230703,132600,156183875,3195,3195,3195,3195,0
|
|
20230703,132500,156183875,3195,3205,3205,3195,7
|
|
20230703,132400,156161490,3205,3205,3205,3205,0
|
|
20230703,132300,156161490,3205,3205,3205,3205,0
|
|
20230703,132200,156161490,3205,3205,3205,3205,1000
|
|
20230703,132100,152956490,3190,3190,3190,3190,0
|
|
20230703,132000,152956490,3190,3190,3190,3190,10
|
|
20230703,131900,152924590,3190,3200,3200,3190,7398
|
|
20230703,131800,129272280,3195,3195,3195,3195,0
|
|
20230703,131700,129272280,3195,3195,3195,3195,0
|
|
20230703,131600,129272280,3195,3195,3195,3195,0
|
|
20230703,131500,129272280,3195,3195,3195,3195,1
|
|
20230703,131400,129269085,3195,3195,3195,3195,0
|
|
20230703,131300,129269085,3195,3200,3200,3195,15
|
|
20230703,131200,129221135,3200,3200,3200,3200,0
|
|
20230703,131100,129221135,3200,3200,3200,3200,44
|
|
20230703,131000,129080335,3200,3200,3200,3200,0
|
|
20230703,130900,129080335,3200,3200,3200,3200,0
|
|
20230703,130800,129080335,3200,3200,3200,3200,12
|
|
20230703,130700,129041935,3200,3200,3200,3200,1
|
|
20230703,130600,129038735,3195,3195,3195,3195,0
|
|
20230703,130500,129038735,3195,3195,3195,3195,0
|
|
20230703,130400,129038735,3195,3195,3195,3195,0
|
|
20230703,130300,129038735,3195,3195,3195,3195,0
|
|
20230703,130200,129038735,3195,3195,3195,3195,50
|
|
20230703,130100,128878985,3200,3200,3200,3200,48
|
|
20230703,130000,128725385,3200,3200,3200,3200,1
|
|
20230703,125900,128722185,3200,3200,3200,3200,1
|
|
20230703,125800,128718985,3200,3200,3200,3200,1513
|
|
20230703,125700,123877385,3195,3195,3195,3195,10
|
|
20230703,125600,123845435,3195,3195,3195,3195,0
|
|
20230703,125500,123845435,3195,3195,3195,3195,0
|
|
20230703,125400,123845435,3195,3195,3195,3195,189
|
|
20230703,125300,123241580,3200,3200,3200,3200,40
|
|
20230703,125200,123113580,3195,3195,3195,3195,1
|
|
20230703,125100,123110385,3200,3200,3200,3200,20
|
|
20230703,125000,123046385,3195,3195,3195,3195,90
|
|
20230703,124900,122758835,3195,3195,3195,3195,0
|
|
20230703,124800,122758835,3195,3195,3195,3195,0
|
|
20230703,124700,122758835,3195,3195,3195,3195,0
|
|
20230703,124600,122758835,3195,3195,3195,3195,100
|
|
20230703,124500,122439335,3200,3200,3200,3200,0
|
|
20230703,124400,122439335,3200,3200,3200,3200,47
|
|
20230703,124300,122288935,3200,3200,3200,3200,0
|
|
20230703,124200,122288935,3200,3200,3200,3200,0
|
|
20230703,124100,122288935,3200,3200,3200,3200,38
|
|
20230703,124000,122167335,3200,3200,3200,3200,0
|
|
20230703,123900,122167335,3200,3200,3200,3200,0
|
|
20230703,123800,122167335,3200,3200,3200,3200,1000
|
|
20230703,123700,118967335,3200,3200,3200,3200,0
|
|
20230703,123600,118967335,3200,3200,3200,3195,86
|
|
20230703,123500,118692160,3200,3200,3200,3200,40
|
|
20230703,123400,118564160,3200,3200,3200,3200,50
|
|
20230703,123300,118404160,3200,3200,3200,3200,0
|
|
20230703,123200,118404160,3200,3200,3200,3200,2
|
|
20230703,123100,118397760,3195,3195,3195,3195,6
|
|
20230703,123000,118378590,3200,3200,3200,3200,0
|
|
20230703,122900,118378590,3200,3200,3200,3200,2
|
|
20230703,122800,118372190,3200,3200,3200,3200,17
|
|
20230703,122700,118317790,3200,3200,3200,3200,10
|
|
20230703,122600,118285790,3195,3200,3200,3195,76
|
|
20230703,122500,118042750,3200,3195,3200,3195,120
|
|
20230703,122400,117658850,3195,3195,3195,3195,2
|
|
20230703,122300,117652460,3195,3195,3195,3195,0
|
|
20230703,122200,117652460,3195,3195,3195,3195,16
|
|
20230703,122100,117601340,3195,3195,3195,3195,0
|
|
20230703,122000,117601340,3195,3195,3195,3195,0
|
|
20230703,121900,117601340,3195,3200,3200,3195,3
|
|
20230703,121800,117591750,3200,3200,3200,3200,28
|
|
20230703,121700,117502150,3200,3200,3200,3200,43
|
|
20230703,121600,117364550,3195,3195,3195,3195,0
|
|
20230703,121500,117364550,3195,3195,3195,3195,0
|
|
20230703,121400,117364550,3195,3195,3195,3195,13
|
|
20230703,121300,117323015,3190,3190,3190,3190,1
|
|
20230703,121200,117319825,3190,3190,3190,3190,450
|
|
20230703,121100,115884325,3200,3200,3200,3200,0
|
|
20230703,121000,115884325,3200,3200,3200,3200,0
|
|
20230703,120900,115884325,3200,3200,3200,3200,10
|
|
20230703,120800,115852325,3200,3200,3200,3200,46
|
|
20230703,120700,115705125,3190,3190,3190,3190,0
|
|
20230703,120600,115705125,3190,3190,3190,3190,0
|
|
20230703,120500,115705125,3190,3190,3190,3190,0
|
|
20230703,120400,115705125,3190,3190,3190,3190,0
|
|
20230703,120300,115705125,3190,3190,3190,3190,0
|
|
20230703,120200,115705125,3190,3190,3190,3190,0
|
|
20230703,120100,115705125,3190,3190,3190,3190,0
|
|
20230703,120000,115705125,3190,3190,3190,3190,60
|
|
20230703,115900,115513725,3195,3195,3195,3195,6
|
|
20230703,115800,115494555,3190,3195,3195,3190,8
|
|
20230703,115700,115469030,3190,3190,3190,3190,15
|
|
20230703,115600,115421180,3190,3190,3190,3190,7
|
|
20230703,115500,115398850,3190,3190,3190,3190,8
|
|
20230703,115400,115373330,3190,3190,3190,3190,15
|
|
20230703,115300,115325480,3190,3190,3190,3190,7
|
|
20230703,115200,115303150,3190,3190,3190,3190,15
|
|
20230703,115100,115255300,3195,3200,3200,3195,465
|
|
20230703,115000,113767335,3200,3200,3200,3200,14
|
|
20230703,114900,113722535,3200,3200,3200,3200,15
|
|
20230703,114800,113674535,3200,3200,3200,3200,20
|
|
20230703,114700,113610535,3200,3200,3200,3200,98
|
|
20230703,114600,113296935,3205,3200,3205,3195,443
|
|
20230703,114500,111879320,3195,3195,3200,3195,646
|
|
20230703,114400,109815340,3190,3190,3190,3190,15
|
|
20230703,114300,109767490,3190,3190,3190,3190,7
|
|
20230703,114200,109745160,3190,3190,3190,3190,15
|
|
20230703,114100,109697310,3190,3190,3190,3190,7
|
|
20230703,114000,109674980,3195,3190,3195,3190,17
|
|
20230703,113900,109620705,3190,3195,3195,3190,1813
|
|
20230703,113800,103828205,3200,3200,3200,3200,14
|
|
20230703,113700,103783405,3195,3195,3195,3195,0
|
|
20230703,113600,103783405,3195,3200,3200,3195,121
|
|
20230703,113500,103396255,3200,3200,3200,3200,0
|
|
20230703,113400,103396255,3200,3200,3200,3200,422
|
|
20230703,113300,102045855,3200,3195,3200,3195,66
|
|
20230703,113200,101834750,3200,3200,3200,3200,0
|
|
20230703,113100,101834750,3200,3200,3200,3200,0
|
|
20230703,113000,101834750,3200,3200,3200,3200,6
|
|
20230703,112900,101815550,3200,3195,3200,3195,1272
|
|
20230703,112800,97751340,3190,3190,3190,3190,2
|
|
20230703,112700,97744960,3195,3195,3195,3195,0
|
|
20230703,112600,97744960,3195,3190,3195,3190,3
|
|
20230703,112500,97735380,3195,3195,3195,3195,43
|
|
20230703,112400,97597995,3195,3195,3195,3195,2
|
|
20230703,112300,97591605,3190,3190,3190,3190,0
|
|
20230703,112200,97591605,3190,3190,3190,3190,101
|
|
20230703,112100,97269415,3190,3190,3190,3190,20
|
|
20230703,112000,97205615,3190,3190,3190,3190,0
|
|
20230703,111900,97205615,3190,3190,3190,3190,971
|
|
20230703,111800,94108125,3190,3190,3190,3190,21
|
|
20230703,111700,94041135,3190,3190,3190,3190,0
|
|
20230703,111600,94041135,3190,3190,3190,3190,50
|
|
20230703,111500,93881635,3190,3190,3190,3190,0
|
|
20230703,111400,93881635,3190,3190,3190,3190,1
|
|
20230703,111300,93878445,3180,3180,3180,3180,0
|
|
20230703,111200,93878445,3180,3180,3180,3180,1500
|
|
20230703,111100,89108445,3190,3190,3190,3190,1
|
|
20230703,111000,89105255,3190,3190,3190,3190,0
|
|
20230703,110900,89105255,3190,3190,3190,3190,0
|
|
20230703,110800,89105255,3190,3190,3190,3190,0
|
|
20230703,110700,89105255,3190,3190,3190,3190,0
|
|
20230703,110600,89105255,3190,3190,3190,3190,0
|
|
20230703,110500,89105255,3190,3190,3190,3190,3
|
|
20230703,110400,89095685,3195,3195,3195,3195,0
|
|
20230703,110300,89095685,3195,3185,3195,3175,2440
|
|
20230703,110200,81341560,3185,3185,3185,3185,0
|
|
20230703,110100,81341560,3185,3185,3185,3185,1
|
|
20230703,110000,81338375,3195,3195,3195,3195,0
|
|
20230703,105900,81338375,3195,3195,3195,3195,50
|
|
20230703,105800,81178625,3195,3195,3195,3195,0
|
|
20230703,105700,81178625,3195,3195,3195,3195,0
|
|
20230703,105600,81178625,3195,3195,3195,3195,20
|
|
20230703,105500,81114725,3195,3190,3195,3175,4823
|
|
20230703,105400,65767195,3195,3195,3195,3195,0
|
|
20230703,105300,65767195,3195,3195,3195,3195,10
|
|
20230703,105200,65735245,3195,3195,3195,3195,0
|
|
20230703,105100,65735245,3195,3195,3195,3195,0
|
|
20230703,105000,65735245,3195,3195,3195,3195,64
|
|
20230703,104900,65530765,3195,3195,3195,3195,0
|
|
20230703,104800,65530765,3195,3195,3195,3195,3
|
|
20230703,104700,65521180,3195,3195,3195,3195,0
|
|
20230703,104600,65521180,3195,3195,3195,3195,2
|
|
20230703,104500,65514790,3195,3195,3195,3195,1
|
|
20230703,104400,65511595,3195,3195,3195,3195,0
|
|
20230703,104300,65511595,3195,3195,3195,3195,4
|
|
20230703,104200,65498815,3195,3195,3195,3195,1479
|
|
20230703,104100,60773410,3200,3195,3200,3195,2
|
|
20230703,104000,60767015,3200,3200,3200,3200,0
|
|
20230703,103900,60767015,3200,3195,3200,3195,18
|
|
20230703,103800,60709500,3195,3195,3195,3195,117
|
|
20230703,103700,60335685,3195,3195,3195,3195,100
|
|
20230703,103600,60016185,3195,3195,3195,3195,513
|
|
20230703,103500,58377150,3190,3195,3195,3190,31
|
|
20230703,103400,58278255,3195,3200,3200,3195,1559
|
|
20230703,103300,53297240,3195,3195,3195,3195,0
|
|
20230703,103200,53297240,3195,3195,3195,3195,0
|
|
20230703,103100,53297240,3195,3195,3195,3195,210
|
|
20230703,103000,52626290,3195,3195,3195,3195,5
|
|
20230703,102900,52610315,3200,3190,3200,3190,42
|
|
20230703,102800,52476325,3200,3195,3200,3195,6600
|
|
20230703,102700,31360000,3195,3195,3195,3195,0
|
|
20230703,102600,31360000,3195,3195,3195,3195,2
|
|
20230703,102500,31353610,3190,3190,3190,3190,10
|
|
20230703,102400,31321710,3195,3195,3195,3195,0
|
|
20230703,102300,31321710,3195,3195,3195,3195,0
|
|
20230703,102200,31321710,3195,3195,3195,3190,7
|
|
20230703,102100,31299360,3195,3190,3195,3190,431
|
|
20230703,102000,29924395,3190,3190,3190,3190,550
|
|
20230703,101900,28169895,3195,3195,3195,3195,5
|
|
20230703,101800,28153920,3195,3195,3195,3190,182
|
|
20230703,101700,27573120,3195,3195,3195,3195,4
|
|
20230703,101600,27560340,3195,3195,3195,3195,0
|
|
20230703,101500,27560340,3195,3195,3195,3195,0
|
|
20230703,101400,27560340,3195,3185,3195,3185,106
|
|
20230703,101300,27222720,3200,3200,3200,3200,0
|
|
20230703,101200,27222720,3200,3195,3200,3195,105
|
|
20230703,101100,26887240,3195,3195,3195,3195,0
|
|
20230703,101000,26887240,3195,3195,3195,3195,0
|
|
20230703,100900,26887240,3195,3195,3195,3195,1
|
|
20230703,100800,26884045,3195,3190,3195,3185,1001
|
|
20230703,100700,23690945,3195,3195,3195,3195,0
|
|
20230703,100600,23690945,3195,3195,3195,3195,0
|
|
20230703,100500,23690945,3195,3195,3195,3195,327
|
|
20230703,100400,22646180,3200,3200,3200,3200,10
|
|
20230703,100300,22614180,3200,3200,3200,3200,0
|
|
20230703,100200,22614180,3200,3200,3200,3200,4
|
|
20230703,100100,22601380,3200,3195,3200,3195,66
|
|
20230703,100000,22390505,3195,3195,3195,3195,1103
|
|
20230703,095900,18866420,3195,3195,3195,3195,54
|
|
20230703,095800,18693890,3195,3195,3195,3195,0
|
|
20230703,095700,18693890,3195,3195,3195,3195,0
|
|
20230703,095600,18693890,3195,3195,3195,3195,0
|
|
20230703,095500,18693890,3195,3195,3195,3195,3
|
|
20230703,095400,18684305,3195,3195,3195,3195,0
|
|
20230703,095300,18684305,3195,3190,3195,3190,31
|
|
20230703,095200,18585410,3195,3195,3195,3195,0
|
|
20230703,095100,18585410,3195,3195,3195,3195,6
|
|
20230703,095000,18566240,3195,3195,3195,3195,1
|
|
20230703,094900,18563045,3195,3195,3195,3195,0
|
|
20230703,094800,18563045,3195,3195,3195,3195,15
|
|
20230703,094700,18515120,3195,3195,3195,3195,1
|
|
20230703,094600,18511925,3195,3195,3195,3190,10
|
|
20230703,094500,18480000,3195,3195,3195,3195,26
|
|
20230703,094400,18396930,3195,3195,3195,3195,15
|
|
20230703,094300,18349005,3195,3195,3195,3195,5
|
|
20230703,094200,18333030,3195,3195,3195,3195,21
|
|
20230703,094100,18265935,3195,3195,3195,3195,13
|
|
20230703,094000,18224400,3195,3190,3195,3190,23
|
|
20230703,093900,18150930,3190,3195,3195,3190,2
|
|
20230703,093800,18144545,3195,3195,3195,3195,25
|
|
20230703,093700,18064670,3195,3195,3195,3195,46
|
|
20230703,093600,17917700,3195,3195,3195,3195,9
|
|
20230703,093500,17888945,3195,3195,3195,3195,0
|
|
20230703,093400,17888945,3195,3195,3195,3195,0
|
|
20230703,093300,17888945,3195,3195,3195,3195,15
|
|
20230703,093200,17841020,3195,3195,3195,3195,0
|
|
20230703,093100,17841020,3195,3195,3195,3195,1
|
|
20230703,093000,17837825,3195,3195,3195,3195,0
|
|
20230703,092900,17837825,3195,3190,3195,3190,1502
|
|
20230703,092800,13045515,3190,3190,3190,3190,1
|
|
20230703,092700,13042325,3190,3190,3190,3190,0
|
|
20230703,092600,13042325,3190,3190,3190,3190,1
|
|
20230703,092500,13039135,3190,3190,3190,3190,1
|
|
20230703,092400,13035945,3190,3190,3190,3190,1
|
|
20230703,092300,13032755,3190,3190,3190,3185,198
|
|
20230703,092200,12401335,3190,3190,3190,3190,5
|
|
20230703,092100,12385385,3190,3190,3190,3190,3
|
|
20230703,092000,12375815,3190,3190,3190,3190,5
|
|
20230703,091900,12359865,3190,3190,3190,3185,68
|
|
20230703,091800,12143180,3195,3195,3195,3195,0
|
|
20230703,091700,12143180,3195,3195,3195,3195,0
|
|
20230703,091600,12143180,3195,3195,3195,3195,403
|
|
20230703,091500,10855595,3195,3195,3195,3195,10
|
|
20230703,091400,10823645,3195,3195,3195,3195,0
|
|
20230703,091300,10823645,3195,3190,3195,3190,390
|
|
20230703,091200,9579540,3190,3190,3190,3190,0
|
|
20230703,091100,9579540,3190,3190,3190,3190,0
|
|
20230703,091000,9579540,3190,3190,3190,3190,22
|
|
20230703,090900,9509360,3190,3190,3190,3190,102
|
|
20230703,090800,9183980,3190,3190,3190,3190,7
|
|
20230703,090700,9161650,3180,3180,3180,3180,332
|
|
20230703,090600,8105890,3180,3180,3180,3180,100
|
|
20230703,090500,7787890,3200,3185,3200,3175,107
|
|
20230703,090400,7446200,3200,3200,3200,3200,72
|
|
20230703,090300,7215800,3200,3200,3200,3200,0
|
|
20230703,090200,7215800,3200,3195,3200,3195,213
|
|
20230703,090100,6534400,3200,3200,3200,3200,0
|
|
20230703,090000,6534400,3200,3200,3200,3200,2042
|