660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195700,531107720,3150,3150,3150,3150,1314
|
|
20230704,195600,531107720,3150,3150,3150,3150,0
|
|
20230704,195500,531107720,3150,3150,3150,3150,0
|
|
20230704,195400,531107720,3150,3150,3150,3150,0
|
|
20230704,195300,531107720,3150,3150,3150,3150,0
|
|
20230704,195200,531107720,3150,3150,3150,3150,0
|
|
20230704,195100,531107720,3150,3150,3150,3150,0
|
|
20230704,195000,531107720,3150,3150,3150,3150,0
|
|
20230704,194900,531107720,3150,3150,3150,3150,0
|
|
20230704,194800,531107720,3150,3150,3150,3150,0
|
|
20230704,194700,531107720,3150,3150,3150,3150,0
|
|
20230704,194600,531107720,3150,3150,3150,3150,0
|
|
20230704,194500,531107720,3150,3150,3150,3150,0
|
|
20230704,194400,531107720,3150,3150,3150,3150,0
|
|
20230704,194300,531107720,3150,3150,3150,3150,0
|
|
20230704,194200,531107720,3150,3150,3150,3150,0
|
|
20230704,194100,531107720,3150,3150,3150,3150,0
|
|
20230704,194000,531107720,3150,3150,3150,3150,0
|
|
20230704,193900,531107720,3150,3150,3150,3150,0
|
|
20230704,193800,531107720,3150,3150,3150,3150,0
|
|
20230704,193700,531107720,3150,3150,3150,3150,0
|
|
20230704,193600,531107720,3150,3150,3150,3150,0
|
|
20230704,193500,531107720,3150,3150,3150,3150,0
|
|
20230704,193400,531107720,3150,3150,3150,3150,0
|
|
20230704,193300,531107720,3150,3150,3150,3150,0
|
|
20230704,193200,531107720,3150,3150,3150,3150,0
|
|
20230704,193100,531107720,3150,3150,3150,3150,0
|
|
20230704,193000,531107720,3150,3150,3150,3150,0
|
|
20230704,192900,531107720,3150,3150,3150,3150,0
|
|
20230704,192800,531107720,3150,3150,3150,3150,0
|
|
20230704,192700,531107720,3150,3150,3150,3150,1314
|
|
20230704,192600,531107720,3150,3150,3150,3150,0
|
|
20230704,192500,531107720,3150,3150,3150,3150,0
|
|
20230704,192400,531107720,3150,3150,3150,3150,0
|
|
20230704,192300,531107720,3150,3150,3150,3150,0
|
|
20230704,192200,531107720,3150,3150,3150,3150,0
|
|
20230704,192100,531107720,3150,3150,3150,3150,0
|
|
20230704,192000,531107720,3150,3150,3150,3150,0
|
|
20230704,191900,531107720,3150,3150,3150,3150,0
|
|
20230704,191800,531107720,3150,3150,3150,3150,0
|
|
20230704,191700,531107720,3150,3150,3150,3150,0
|
|
20230704,191600,531107720,3150,3150,3150,3150,0
|
|
20230704,191500,531107720,3150,3150,3150,3150,0
|
|
20230704,191400,531107720,3150,3150,3150,3150,0
|
|
20230704,191300,531107720,3150,3150,3150,3150,0
|
|
20230704,191200,531107720,3150,3150,3150,3150,0
|
|
20230704,191100,531107720,3150,3150,3150,3150,0
|
|
20230704,191000,531107720,3150,3150,3150,3150,0
|
|
20230704,190900,531107720,3150,3150,3150,3150,0
|
|
20230704,190800,531107720,3150,3150,3150,3150,0
|
|
20230704,190700,531107720,3150,3150,3150,3150,0
|
|
20230704,190600,531107720,3150,3150,3150,3150,0
|
|
20230704,190500,531107720,3150,3150,3150,3150,0
|
|
20230704,190400,531107720,3150,3150,3150,3150,0
|
|
20230704,190300,531107720,3150,3150,3150,3150,0
|
|
20230704,190200,531107720,3150,3150,3150,3150,0
|
|
20230704,190100,531107720,3150,3150,3150,3150,0
|
|
20230704,190000,531107720,3150,3150,3150,3150,0
|
|
20230704,185900,531107720,3150,3150,3150,3150,0
|
|
20230704,185800,531107720,3150,3150,3150,3150,0
|
|
20230704,185700,531107720,3150,3150,3150,3150,1314
|
|
20230704,185600,531107720,3150,3150,3150,3150,0
|
|
20230704,185500,531107720,3150,3150,3150,3150,0
|
|
20230704,185400,531107720,3150,3150,3150,3150,0
|
|
20230704,185300,531107720,3150,3150,3150,3150,0
|
|
20230704,185200,531107720,3150,3150,3150,3150,0
|
|
20230704,185100,531107720,3150,3150,3150,3150,0
|
|
20230704,185000,531107720,3150,3150,3150,3150,0
|
|
20230704,184900,531107720,3150,3150,3150,3150,0
|
|
20230704,184800,531107720,3150,3150,3150,3150,0
|
|
20230704,184700,531107720,3150,3150,3150,3150,0
|
|
20230704,184600,531107720,3150,3150,3150,3150,0
|
|
20230704,184500,531107720,3150,3150,3150,3150,0
|
|
20230704,184400,531107720,3150,3150,3150,3150,0
|
|
20230704,184300,531107720,3150,3150,3150,3150,0
|
|
20230704,184200,531107720,3150,3150,3150,3150,0
|
|
20230704,184100,531107720,3150,3150,3150,3150,0
|
|
20230704,184000,531107720,3150,3150,3150,3150,0
|
|
20230704,183900,531107720,3150,3150,3150,3150,0
|
|
20230704,183800,531107720,3150,3150,3150,3150,0
|
|
20230704,183700,531107720,3150,3150,3150,3150,0
|
|
20230704,183600,531107720,3150,3150,3150,3150,0
|
|
20230704,183500,531107720,3150,3150,3150,3150,0
|
|
20230704,183400,531107720,3150,3150,3150,3150,0
|
|
20230704,183300,531107720,3150,3150,3150,3150,0
|
|
20230704,183200,531107720,3150,3150,3150,3150,0
|
|
20230704,183100,531107720,3150,3150,3150,3150,0
|
|
20230704,183000,531107720,3150,3150,3150,3150,0
|
|
20230704,182900,531107720,3150,3150,3150,3150,0
|
|
20230704,182800,531107720,3150,3150,3150,3150,0
|
|
20230704,182700,531107720,3150,3150,3150,3150,1314
|
|
20230704,182600,531107720,3150,3150,3150,3150,0
|
|
20230704,182500,531107720,3150,3150,3150,3150,0
|
|
20230704,182400,531107720,3150,3150,3150,3150,0
|
|
20230704,182300,531107720,3150,3150,3150,3150,0
|
|
20230704,182200,531107720,3150,3150,3150,3150,0
|
|
20230704,182100,531107720,3150,3150,3150,3150,0
|
|
20230704,182000,531107720,3150,3150,3150,3150,0
|
|
20230704,181900,531107720,3150,3150,3150,3150,0
|
|
20230704,181800,531107720,3150,3150,3150,3150,0
|
|
20230704,181700,531107720,3150,3150,3150,3150,0
|
|
20230704,181600,531107720,3150,3150,3150,3150,0
|
|
20230704,181500,531107720,3150,3150,3150,3150,0
|
|
20230704,181400,531107720,3150,3150,3150,3150,0
|
|
20230704,181300,531107720,3150,3150,3150,3150,0
|
|
20230704,181200,531107720,3150,3150,3150,3150,0
|
|
20230704,181100,531107720,3150,3150,3150,3150,0
|
|
20230704,181000,531107720,3150,3150,3150,3150,0
|
|
20230704,180900,531107720,3150,3150,3150,3150,0
|
|
20230704,180800,531107720,3150,3150,3150,3150,0
|
|
20230704,180700,531107720,3150,3150,3150,3150,0
|
|
20230704,180600,531107720,3150,3150,3150,3150,0
|
|
20230704,180500,531107720,3150,3150,3150,3150,0
|
|
20230704,180400,531107720,3150,3150,3150,3150,0
|
|
20230704,180300,531107720,3150,3150,3150,3150,0
|
|
20230704,180200,531107720,3150,3150,3150,3150,0
|
|
20230704,180100,531107720,3150,3150,3150,3150,0
|
|
20230704,180000,531107720,3150,3150,3150,3150,0
|
|
20230704,175900,531107720,3150,3150,3150,3150,0
|
|
20230704,175800,531107720,3150,3150,3150,3150,0
|
|
20230704,175700,531107720,3150,3150,3150,3150,1314
|
|
20230704,175600,531107720,3150,3150,3150,3150,0
|
|
20230704,175500,531107720,3150,3150,3150,3150,0
|
|
20230704,175400,531107720,3150,3150,3150,3150,0
|
|
20230704,175300,531107720,3150,3150,3150,3150,0
|
|
20230704,175200,531107720,3150,3150,3150,3150,0
|
|
20230704,175100,531107720,3150,3150,3150,3150,0
|
|
20230704,175000,531107720,3150,3150,3150,3150,0
|
|
20230704,174900,531107720,3150,3150,3150,3150,0
|
|
20230704,174800,531107720,3150,3150,3150,3150,0
|
|
20230704,174700,531107720,3150,3150,3150,3150,0
|
|
20230704,174600,531107720,3150,3150,3150,3150,0
|
|
20230704,174500,531107720,3150,3150,3150,3150,0
|
|
20230704,174400,531107720,3150,3150,3150,3150,0
|
|
20230704,174300,531107720,3150,3150,3150,3150,0
|
|
20230704,174200,531107720,3150,3150,3150,3150,0
|
|
20230704,174100,531107720,3150,3150,3150,3150,0
|
|
20230704,174000,531107720,3150,3150,3150,3150,0
|
|
20230704,173900,531107720,3150,3150,3150,3150,0
|
|
20230704,173800,531107720,3150,3150,3150,3150,0
|
|
20230704,173700,531107720,3150,3150,3150,3150,0
|
|
20230704,173600,531107720,3150,3150,3150,3150,0
|
|
20230704,173500,531107720,3150,3150,3150,3150,0
|
|
20230704,173400,531107720,3150,3150,3150,3150,0
|
|
20230704,173300,531107720,3150,3150,3150,3150,0
|
|
20230704,173200,531107720,3150,3150,3150,3150,0
|
|
20230704,173100,531107720,3150,3150,3150,3150,0
|
|
20230704,173000,531107720,3150,3150,3150,3150,0
|
|
20230704,172900,531107720,3150,3150,3150,3150,0
|
|
20230704,172800,531107720,3150,3150,3150,3150,0
|
|
20230704,172700,531107720,3150,3150,3150,3150,1314
|
|
20230704,172600,531107720,3150,3150,3150,3150,0
|
|
20230704,172500,531107720,3150,3150,3150,3150,0
|
|
20230704,172400,531107720,3150,3150,3150,3150,0
|
|
20230704,172300,531107720,3150,3150,3150,3150,0
|
|
20230704,172200,531107720,3150,3150,3150,3150,0
|
|
20230704,172100,531107720,3150,3150,3150,3150,0
|
|
20230704,172000,531107720,3150,3150,3150,3150,0
|
|
20230704,171900,531107720,3150,3150,3150,3150,0
|
|
20230704,171800,531107720,3150,3150,3150,3150,0
|
|
20230704,171700,531107720,3150,3150,3150,3150,0
|
|
20230704,171600,531107720,3150,3150,3150,3150,0
|
|
20230704,171500,531107720,3150,3150,3150,3150,0
|
|
20230704,171400,531107720,3150,3150,3150,3150,0
|
|
20230704,171300,531107720,3150,3150,3150,3150,0
|
|
20230704,171200,531107720,3150,3150,3150,3150,0
|
|
20230704,171100,531107720,3150,3150,3150,3150,0
|
|
20230704,171000,531107720,3150,3150,3150,3150,0
|
|
20230704,170900,531107720,3150,3150,3150,3150,0
|
|
20230704,170800,531107720,3150,3150,3150,3150,0
|
|
20230704,170700,531107720,3150,3150,3150,3150,0
|
|
20230704,170600,531107720,3150,3150,3150,3150,0
|
|
20230704,170500,531107720,3150,3150,3150,3150,0
|
|
20230704,170400,531107720,3150,3150,3150,3150,0
|
|
20230704,170300,531107720,3150,3150,3150,3150,0
|
|
20230704,170200,531107720,3150,3150,3150,3150,0
|
|
20230704,170100,531107720,3150,3150,3150,3150,0
|
|
20230704,170000,531107720,3150,3150,3150,3150,0
|
|
20230704,165900,531107720,3150,3150,3150,3150,0
|
|
20230704,165800,531107720,3150,3150,3150,3150,0
|
|
20230704,165700,531107720,3150,3150,3150,3150,1314
|
|
20230704,165600,531107720,3150,3150,3150,3150,0
|
|
20230704,165500,531107720,3150,3150,3150,3150,0
|
|
20230704,165400,531107720,3150,3150,3150,3150,0
|
|
20230704,165300,531107720,3150,3150,3150,3150,0
|
|
20230704,165200,531107720,3150,3150,3150,3150,0
|
|
20230704,165100,531107720,3150,3150,3150,3150,0
|
|
20230704,165000,531107720,3150,3150,3150,3150,0
|
|
20230704,164900,531107720,3150,3150,3150,3150,0
|
|
20230704,164800,531107720,3150,3150,3150,3150,0
|
|
20230704,164700,531107720,3150,3150,3150,3150,0
|
|
20230704,164600,531107720,3150,3150,3150,3150,0
|
|
20230704,164500,531107720,3150,3150,3150,3150,0
|
|
20230704,164400,531107720,3150,3150,3150,3150,0
|
|
20230704,164300,531107720,3150,3150,3150,3150,0
|
|
20230704,164200,531107720,3150,3150,3150,3150,0
|
|
20230704,164100,531107720,3150,3150,3150,3150,0
|
|
20230704,164000,531107720,3150,3150,3150,3150,0
|
|
20230704,163900,531107720,3150,3150,3150,3150,0
|
|
20230704,163800,531107720,3150,3150,3150,3150,0
|
|
20230704,163700,531107720,3150,3150,3150,3150,0
|
|
20230704,163600,531107720,3150,3150,3150,3150,0
|
|
20230704,163500,531107720,3150,3150,3150,3150,0
|
|
20230704,163400,531107720,3150,3150,3150,3150,0
|
|
20230704,163300,531107720,3150,3150,3150,3150,0
|
|
20230704,163200,531107720,3150,3150,3150,3150,0
|
|
20230704,163100,531107720,3150,3150,3150,3150,0
|
|
20230704,163000,531107720,3150,3150,3150,3150,0
|
|
20230704,162900,531107720,3150,3150,3150,3150,0
|
|
20230704,162800,531107720,3150,3150,3150,3150,0
|
|
20230704,162700,531107720,3150,3150,3150,3150,1314
|
|
20230704,162600,531107720,3150,3150,3150,3150,0
|
|
20230704,162500,531107720,3150,3150,3150,3150,0
|
|
20230704,162400,531107720,3150,3150,3150,3150,0
|
|
20230704,162300,531107720,3150,3150,3150,3150,0
|
|
20230704,162200,531107720,3150,3150,3150,3150,0
|
|
20230704,162100,531107720,3150,3150,3150,3150,0
|
|
20230704,162000,531107720,3150,3150,3150,3150,0
|
|
20230704,161900,531107720,3150,3150,3150,3150,0
|
|
20230704,161800,531107720,3150,3150,3150,3150,0
|
|
20230704,161700,531107720,3150,3150,3150,3150,0
|
|
20230704,161600,531107720,3150,3150,3150,3150,0
|
|
20230704,161500,531107720,3150,3150,3150,3150,0
|
|
20230704,161400,531107720,3150,3150,3150,3150,0
|
|
20230704,161300,531107720,3150,3150,3150,3150,0
|
|
20230704,161200,531107720,3150,3150,3150,3150,0
|
|
20230704,161100,531107720,3150,3150,3150,3150,0
|
|
20230704,161000,531107720,3150,3150,3150,3150,0
|
|
20230704,160900,531107720,3150,3150,3150,3150,0
|
|
20230704,160800,531107720,3150,3150,3150,3150,0
|
|
20230704,160700,531107720,3150,3150,3150,3150,0
|
|
20230704,160600,531107720,3150,3150,3150,3150,0
|
|
20230704,160500,531107720,3150,3150,3150,3150,0
|
|
20230704,160400,531107720,3150,3150,3150,3150,0
|
|
20230704,160300,531107720,3150,3150,3150,3150,0
|
|
20230704,160200,531107720,3150,3150,3150,3150,0
|
|
20230704,160100,531107720,3150,3150,3150,3150,0
|
|
20230704,160000,531107720,3150,3150,3150,3150,0
|
|
20230704,155900,531107720,3150,3150,3150,3150,0
|
|
20230704,155800,531107720,3150,3150,3150,3150,0
|
|
20230704,155700,531107720,3150,3150,3150,3150,1314
|
|
20230704,155600,531107720,3150,3150,3150,3150,0
|
|
20230704,155500,531107720,3150,3150,3150,3150,0
|
|
20230704,155400,531107720,3150,3150,3150,3150,0
|
|
20230704,155300,531107720,3150,3150,3150,3150,0
|
|
20230704,155200,531107720,3150,3150,3150,3150,0
|
|
20230704,155100,531107720,3150,3150,3150,3150,0
|
|
20230704,155000,531107720,3150,3150,3150,3150,0
|
|
20230704,154900,531107720,3150,3150,3150,3150,0
|
|
20230704,154800,531107720,3150,3150,3150,3150,0
|
|
20230704,154700,531107720,3150,3150,3150,3150,0
|
|
20230704,154600,531107720,3150,3150,3150,3150,0
|
|
20230704,154500,531107720,3150,3150,3150,3150,0
|
|
20230704,154400,531107720,3150,3150,3150,3150,0
|
|
20230704,154300,531107720,3150,3150,3150,3150,0
|
|
20230704,154200,531107720,3150,3150,3150,3150,0
|
|
20230704,154100,531107720,3150,3150,3150,3150,0
|
|
20230704,154000,531107720,3150,3150,3150,3150,0
|
|
20230704,153900,531107720,3150,3150,3150,3150,0
|
|
20230704,153800,531107720,3150,3150,3150,3150,0
|
|
20230704,153700,531107720,3150,3150,3150,3150,0
|
|
20230704,153600,531107720,3150,3150,3150,3150,0
|
|
20230704,153500,531107720,3150,3150,3150,3150,0
|
|
20230704,153400,531107720,3150,3150,3150,3150,0
|
|
20230704,153300,531107720,3150,3150,3150,3150,0
|
|
20230704,153200,531107720,3150,3150,3150,3150,0
|
|
20230704,153100,531107720,3150,3150,3150,3150,0
|
|
20230704,153000,531107720,3150,3150,3150,3150,1314
|
|
20230704,152900,526968620,3155,3155,3155,3155,0
|
|
20230704,152800,526968620,3155,3155,3155,3155,0
|
|
20230704,152700,526968620,3155,3155,3155,3155,0
|
|
20230704,152600,526968620,3155,3155,3155,3155,0
|
|
20230704,152500,526968620,3155,3155,3155,3155,0
|
|
20230704,152400,526968620,3155,3155,3155,3155,0
|
|
20230704,152300,526968620,3155,3155,3155,3155,0
|
|
20230704,152200,526968620,3155,3155,3155,3155,0
|
|
20230704,152100,526968620,3155,3155,3155,3155,0
|
|
20230704,152000,526968620,3155,3155,3155,3155,0
|
|
20230704,151900,526968620,3155,3155,3155,3155,25
|
|
20230704,151800,526889745,3140,3140,3140,3140,96
|
|
20230704,151700,526588305,3145,3135,3145,3135,443
|
|
20230704,151600,525196820,3145,3150,3160,3135,650
|
|
20230704,151500,523154240,3150,3135,3170,3130,6891
|
|
20230704,151400,501401900,3135,3130,3135,3130,561
|
|
20230704,151300,499645590,3130,3130,3135,3130,460
|
|
20230704,151200,498205515,3130,3135,3135,3130,1069
|
|
20230704,151100,494859070,3140,3130,3140,3130,568
|
|
20230704,151000,493078955,3130,3135,3135,3130,552
|
|
20230704,150900,491350760,3130,3140,3140,3130,739
|
|
20230704,150800,489035630,3140,3135,3140,3130,375
|
|
20230704,150700,487860560,3145,3130,3145,3130,812
|
|
20230704,150600,485317140,3130,3130,3140,3130,689
|
|
20230704,150500,483159870,3130,3135,3135,3130,9959
|
|
20230704,150400,451969945,3140,3135,3140,3135,794
|
|
20230704,150300,449480405,3135,3135,3135,3135,696
|
|
20230704,150200,447298445,3135,3135,3135,3135,449
|
|
20230704,150100,445890830,3140,3140,3140,3135,518
|
|
20230704,150000,444266730,3140,3135,3140,3135,1026
|
|
20230704,145900,441049090,3135,3135,3135,3135,1071
|
|
20230704,145800,437691505,3135,3135,3135,3135,602
|
|
20230704,145700,435804235,3135,3135,3140,3135,614
|
|
20230704,145600,433879325,3140,3140,3140,3135,547
|
|
20230704,145500,432164420,3135,3135,3135,3135,502
|
|
20230704,145400,430590650,3140,3135,3140,3135,544
|
|
20230704,145300,428884375,3140,3140,3140,3135,499
|
|
20230704,145200,427319900,3140,3140,3140,3140,662
|
|
20230704,145100,425241220,3140,3140,3140,3140,505
|
|
20230704,145000,423655520,3140,3140,3145,3140,611
|
|
20230704,144900,421736940,3140,3140,3140,3140,361
|
|
20230704,144800,420603400,3140,3140,3145,3140,495
|
|
20230704,144700,419049095,3140,3140,3140,3140,435
|
|
20230704,144600,417683195,3140,3140,3140,3140,500
|
|
20230704,144500,416113195,3140,3140,3145,3140,359
|
|
20230704,144400,414985930,3145,3140,3145,3140,438
|
|
20230704,144300,413610595,3140,3140,3140,3140,561
|
|
20230704,144200,411849055,3140,3145,3145,3140,227
|
|
20230704,144100,411136270,3145,3145,3145,3140,559
|
|
20230704,144000,409379680,3145,3140,3145,3140,459
|
|
20230704,143900,407937485,3145,3145,3145,3140,355
|
|
20230704,143800,406822775,3140,3145,3145,3140,540
|
|
20230704,143700,405127165,3140,3140,3140,3140,377
|
|
20230704,143600,403943385,3140,3140,3140,3140,552
|
|
20230704,143500,402210105,3140,3140,3145,3140,561
|
|
20230704,143400,400448535,3145,3140,3145,3140,775
|
|
20230704,143300,398014585,3140,3140,3140,3140,228
|
|
20230704,143200,397298665,3140,3140,3140,3140,551
|
|
20230704,143100,395568525,3145,3140,3145,3140,232
|
|
20230704,143000,394840020,3140,3140,3145,3140,416
|
|
20230704,142900,393533325,3140,3145,3145,3140,510
|
|
20230704,142800,391930795,3145,3155,3155,3145,132
|
|
20230704,142700,391515645,3140,3140,3145,3140,406
|
|
20230704,142600,390240800,3145,3145,3145,3140,279
|
|
20230704,142500,389364475,3145,3140,3145,3140,355
|
|
20230704,142400,388248660,3140,3145,3145,3140,353
|
|
20230704,142300,387139130,3140,3140,3145,3140,650
|
|
20230704,142200,385097170,3140,3145,3145,3140,129
|
|
20230704,142100,384691940,3140,3145,3145,3140,313
|
|
20230704,142000,383708215,3140,3145,3145,3140,377
|
|
20230704,141900,382523205,3140,3140,3140,3140,247
|
|
20230704,141800,381747625,3145,3155,3155,3140,364
|
|
20230704,141700,380603400,3155,3140,3175,3140,1527
|
|
20230704,141600,375771320,3140,3155,3155,3140,101
|
|
20230704,141500,375454155,3145,3140,3145,3140,598
|
|
20230704,141400,373574550,3145,3140,3155,3140,545
|
|
20230704,141300,371859340,3140,3140,3140,3140,323
|
|
20230704,141200,370845120,3140,3140,3140,3140,325
|
|
20230704,141100,369824620,3140,3140,3140,3140,253
|
|
20230704,141000,369030200,3135,3140,3140,3135,296
|
|
20230704,140900,368101585,3155,3155,3160,3150,5302
|
|
20230704,140800,351362785,3140,3135,3140,3135,476
|
|
20230704,140700,349869215,3140,3140,3140,3140,227
|
|
20230704,140600,349156435,3145,3140,3145,3140,431
|
|
20230704,140500,347802075,3140,3145,3145,3140,321
|
|
20230704,140400,346793185,3140,3140,3140,3140,394
|
|
20230704,140300,345556025,3140,3135,3140,3135,406
|
|
20230704,140200,344282320,3140,3140,3140,3140,274
|
|
20230704,140100,343421960,3140,3135,3150,3135,550
|
|
20230704,140000,341693940,3135,3135,3135,3135,132
|
|
20230704,135900,341280120,3135,3155,3155,3135,132
|
|
20230704,135800,340866280,3135,3135,3150,3135,2359
|
|
20230704,135700,333440995,3135,3135,3140,3135,608
|
|
20230704,135600,331534910,3135,3135,3150,3135,415
|
|
20230704,135500,330232740,3140,3135,3140,3135,171
|
|
20230704,135400,329696455,3140,3135,3140,3135,473
|
|
20230704,135300,328212520,3135,3150,3150,3135,133
|
|
20230704,135200,327795550,3145,3135,3145,3135,588
|
|
20230704,135100,325951390,3135,3140,3140,3135,136
|
|
20230704,135000,325524825,3140,3140,3140,3140,364
|
|
20230704,134900,324381865,3140,3135,3140,3135,571
|
|
20230704,134800,322590090,3135,3140,3140,3135,138
|
|
20230704,134700,322157245,3140,3140,3145,3140,410
|
|
20230704,134600,320869795,3140,3140,3140,3140,359
|
|
20230704,134500,319742535,3140,3140,3145,3140,344
|
|
20230704,134400,318662305,3140,3145,3145,3140,227
|
|
20230704,134300,317949520,3140,3145,3145,3140,354
|
|
20230704,134200,316837885,3145,3140,3145,3140,97
|
|
20230704,134100,316533300,3140,3140,3145,3140,931
|
|
20230704,134000,313606200,3140,3140,3140,3140,52
|
|
20230704,133900,313442920,3140,3140,3140,3140,107
|
|
20230704,133800,313106940,3140,3140,3140,3140,96
|
|
20230704,133700,312805500,3145,3145,3145,3140,217
|
|
20230704,133600,312123510,3140,3140,3140,3140,199
|
|
20230704,133500,311498650,3140,3140,3140,3140,29
|
|
20230704,133400,311407590,3135,3140,3140,3135,107
|
|
20230704,133300,311072090,3135,3140,3140,3135,99
|
|
20230704,133200,310761705,3135,3135,3135,3135,95
|
|
20230704,133100,310463880,3135,3140,3140,3135,97
|
|
20230704,133000,310159780,3135,3135,3135,3135,96
|
|
20230704,132900,309858820,3135,3130,3140,3130,187
|
|
20230704,132800,309272135,3130,3140,3140,3130,13405
|
|
20230704,132700,267255970,3140,3145,3145,3140,111
|
|
20230704,132600,266907350,3140,3145,3145,3140,103
|
|
20230704,132500,266583895,3140,3140,3145,3140,198
|
|
20230704,132400,265962135,3140,3140,3140,3140,95
|
|
20230704,132300,265663835,3145,3140,3145,3140,97
|
|
20230704,132200,265359250,3145,3140,3145,3140,97
|
|
20230704,132100,265054660,3140,3140,3140,3140,95
|
|
20230704,132000,264756360,3140,3140,3140,3140,95
|
|
20230704,131900,264458060,3145,3140,3145,3140,98
|
|
20230704,131800,264150330,3145,3140,3145,3140,100
|
|
20230704,131700,263836305,3140,3140,3140,3140,95
|
|
20230704,131600,263538005,3145,3145,3145,3140,99
|
|
20230704,131500,263227125,3140,3140,3140,3140,96
|
|
20230704,131400,262925685,3145,3140,3145,3140,1115
|
|
20230704,131300,259424485,3140,3140,3140,3140,95
|
|
20230704,131200,259126185,3140,3140,3140,3140,145
|
|
20230704,131100,258670885,3145,3140,3145,3140,104
|
|
20230704,131000,258344285,3145,3140,3145,3140,103
|
|
20230704,130900,258020825,3145,3140,3145,3140,114
|
|
20230704,130800,257662770,3145,3145,3145,3140,160
|
|
20230704,130700,257160045,3140,3145,3145,3140,196
|
|
20230704,130600,256544105,3140,3140,3140,3140,0
|
|
20230704,130500,256544105,3140,3145,3145,3140,96
|
|
20230704,130400,256242660,3140,3140,3145,3140,229
|
|
20230704,130300,255523595,3140,3140,3145,3140,4302
|
|
20230704,130200,242014285,3140,3140,3140,3140,95
|
|
20230704,130100,241715985,3145,3145,3145,3145,0
|
|
20230704,130000,241715985,3145,3140,3145,3140,115
|
|
20230704,125900,241354785,3140,3145,3145,3140,388
|
|
20230704,125800,240135505,3145,3145,3145,3145,595
|
|
20230704,125700,238264230,3145,3145,3145,3145,95
|
|
20230704,125600,237965455,3150,3145,3150,3145,96
|
|
20230704,125500,237663530,3150,3145,3150,3145,198
|
|
20230704,125400,237040310,3150,3145,3150,3145,116
|
|
20230704,125300,236675385,3150,3145,3150,3145,96
|
|
20230704,125200,236373460,3150,3150,3150,3145,196
|
|
20230704,125100,235756535,3150,3150,3150,3145,110
|
|
20230704,125000,235410515,3145,3145,3145,3145,295
|
|
20230704,124900,234482740,3155,3155,3155,3155,0
|
|
20230704,124800,234482740,3155,3150,3155,3140,470
|
|
20230704,124700,233001555,3150,3145,3150,3145,97
|
|
20230704,124600,232696485,3145,3150,3150,3145,188
|
|
20230704,124500,232105145,3145,3145,3145,3145,95
|
|
20230704,124400,231806370,3150,3145,3150,3145,170
|
|
20230704,124300,231271715,3145,3145,3145,3145,127
|
|
20230704,124200,230872300,3145,3150,3150,3145,96
|
|
20230704,124100,230570375,3145,3150,3150,3145,96
|
|
20230704,124000,230268450,3150,3150,3150,3145,505
|
|
20230704,123900,228680025,3150,3150,3150,3145,474
|
|
20230704,123800,227187405,3150,3145,3150,3145,163
|
|
20230704,123700,226674430,3150,3150,3150,3145,2139
|
|
20230704,123600,219947055,3145,3150,3150,3145,107
|
|
20230704,123500,219610485,3150,3150,3150,3150,145
|
|
20230704,123400,219153735,3150,3155,3155,3150,6
|
|
20230704,123300,219134830,3145,3150,3150,3145,2604
|
|
20230704,123200,210943645,3150,3150,3150,3150,245
|
|
20230704,123100,210171895,3150,3150,3150,3150,193
|
|
20230704,123000,209563945,3150,3150,3150,3145,520
|
|
20230704,122900,207926420,3150,3145,3150,3145,140
|
|
20230704,122800,207485895,3145,3150,3150,3145,179
|
|
20230704,122700,206922520,3150,3150,3150,3145,102
|
|
20230704,122600,206601700,3145,3150,3150,3145,1469
|
|
20230704,122500,201975765,3150,3150,3150,3150,95
|
|
20230704,122400,201676515,3150,3150,3150,3150,185
|
|
20230704,122300,201093765,3150,3150,3150,3150,714
|
|
20230704,122200,198844665,3150,3155,3155,3150,239
|
|
20230704,122100,198091110,3150,3150,3150,3150,95
|
|
20230704,122000,197791860,3150,3150,3150,3150,800
|
|
20230704,121900,195271860,3150,3150,3150,3150,96
|
|
20230704,121800,194969460,3150,3150,3150,3150,95
|
|
20230704,121700,194670210,3150,3155,3155,3150,105
|
|
20230704,121600,194339410,3155,3155,3155,3150,443
|
|
20230704,121500,192942220,3150,3150,3150,3150,96
|
|
20230704,121400,192639820,3150,3155,3155,3150,96
|
|
20230704,121300,192337415,3150,3155,3155,3150,97
|
|
20230704,121200,192031855,3155,3155,3155,3150,272
|
|
20230704,121100,191174920,3155,3150,3155,3150,140
|
|
20230704,121000,190733700,3150,3150,3150,3150,95
|
|
20230704,120900,190434450,3150,3150,3155,3150,102
|
|
20230704,120800,190113145,3150,3155,3155,3150,96
|
|
20230704,120700,189810740,3150,3155,3155,3150,146
|
|
20230704,120600,189350590,3155,3150,3155,3150,137
|
|
20230704,120500,188918830,3150,3155,3155,3150,398
|
|
20230704,120400,187663615,3150,3155,3155,3150,105
|
|
20230704,120300,187332815,3150,3150,3155,3150,497
|
|
20230704,120200,185765265,3150,3150,3150,3150,95
|
|
20230704,120100,185466015,3150,3150,3150,3150,95
|
|
20230704,120000,185166765,3150,3155,3155,3150,110
|
|
20230704,115900,184820190,3150,3155,3155,3150,119
|
|
20230704,115800,184445225,3150,3150,3155,3150,111
|
|
20230704,115700,184095570,3150,3150,3150,3150,95
|
|
20230704,115600,183796320,3150,3155,3155,3150,96
|
|
20230704,115500,183493915,3150,3155,3155,3150,107
|
|
20230704,115400,183156810,3150,3155,3155,3150,106
|
|
20230704,115300,182822905,3155,3155,3155,3155,17
|
|
20230704,115200,182769270,3155,3155,3155,3155,95
|
|
20230704,115100,182469545,3155,3155,3155,3155,96
|
|
20230704,115000,182166665,3155,3155,3155,3155,95
|
|
20230704,114900,181866940,3155,3155,3155,3155,137
|
|
20230704,114800,181434705,3155,3155,3155,3155,121
|
|
20230704,114700,181052950,3155,3155,3155,3150,108
|
|
20230704,114600,180712690,3155,3155,3155,3150,97
|
|
20230704,114500,180407130,3150,3155,3155,3150,100
|
|
20230704,114400,180092105,3150,3155,3155,3150,189
|
|
20230704,114300,179496650,3150,3155,3155,3150,196
|
|
20230704,114200,178878750,3150,3150,3150,3150,95
|
|
20230704,114100,178579500,3150,3155,3155,3150,96
|
|
20230704,114000,178277095,3150,3150,3150,3150,119
|
|
20230704,113900,177902245,3150,3155,3155,3150,113
|
|
20230704,113800,177546210,3150,3150,3150,3150,95
|
|
20230704,113700,177246960,3150,3150,3155,3150,100
|
|
20230704,113600,176931955,3150,3155,3155,3150,98
|
|
20230704,113500,176623240,3155,3155,3155,3155,27
|
|
20230704,113400,176538055,3150,3150,3150,3150,95
|
|
20230704,113300,176238805,3155,3155,3155,3155,68
|
|
20230704,113200,176024265,3155,3155,3155,3155,191
|
|
20230704,113100,175421660,3155,3155,3155,3155,128
|
|
20230704,113000,175017820,3155,3150,3155,3150,266
|
|
20230704,112900,174179065,3155,3150,3155,3150,96
|
|
20230704,112800,173876660,3155,3150,3155,3150,204
|
|
20230704,112700,173233525,3155,3150,3155,3150,108
|
|
20230704,112600,172893260,3155,3150,3155,3150,96
|
|
20230704,112500,172590855,3150,3155,3155,3150,366
|
|
20230704,112400,171437375,3155,3155,3155,3155,147
|
|
20230704,112300,170973590,3155,3150,3155,3150,168
|
|
20230704,112200,170444025,3155,3155,3155,3155,22
|
|
20230704,112100,170374615,3155,3155,3155,3155,105
|
|
20230704,112000,170043340,3155,3150,3155,3150,429
|
|
20230704,111900,168690325,3155,3150,3155,3150,467
|
|
20230704,111800,167217415,3150,3150,3150,3150,95
|
|
20230704,111700,166918165,3150,3150,3155,3150,1106
|
|
20230704,111600,163429215,3155,3155,3160,3155,5640
|
|
20230704,111500,145635010,3155,3155,3155,3155,95
|
|
20230704,111400,145335285,3160,3155,3160,3155,99
|
|
20230704,111300,145022920,3155,3160,3160,3155,96
|
|
20230704,111200,144720035,3155,3155,3155,3155,96
|
|
20230704,111100,144417155,3160,3155,3160,3155,96
|
|
20230704,111000,144114270,3155,3155,3155,3155,95
|
|
20230704,110900,143814545,3160,3155,3160,3155,96
|
|
20230704,110800,143511660,3160,3160,3160,3155,1010
|
|
20230704,110700,140324870,3165,3165,3165,3165,3
|
|
20230704,110600,140315375,3175,3175,3175,3175,1
|
|
20230704,110500,140312200,3160,3160,3160,3155,302
|
|
20230704,110400,139358355,3160,3155,3160,3155,136
|
|
20230704,110300,138929075,3160,3155,3160,3155,96
|
|
20230704,110200,138626190,3155,3155,3155,3155,95
|
|
20230704,110100,138326465,3160,3155,3160,3155,605
|
|
20230704,110000,136417640,3155,3160,3160,3155,97
|
|
20230704,105900,136111600,3155,3155,3155,3155,95
|
|
20230704,105800,135811875,3160,3155,3160,3155,96
|
|
20230704,105700,135508990,3160,3160,3160,3155,1105
|
|
20230704,105600,132022670,3160,3160,3160,3160,7
|
|
20230704,105500,132000550,3160,3160,3160,3160,0
|
|
20230704,105400,132000550,3160,3155,3160,3155,333
|
|
20230704,105300,130948745,3160,3165,3165,3160,15
|
|
20230704,105200,130901285,3165,3160,3165,3160,34
|
|
20230704,105100,130793680,3170,3165,3170,3165,3
|
|
20230704,105000,130784180,3155,3150,3155,3150,467
|
|
20230704,104900,129311270,3150,3150,3150,3150,96
|
|
20230704,104800,129008870,3155,3150,3155,3150,196
|
|
20230704,104700,128391465,3150,3155,3155,3150,133
|
|
20230704,104600,127972435,3155,3155,3155,3150,106
|
|
20230704,104500,127638480,3150,3155,3155,3150,124
|
|
20230704,104400,127247740,3155,3150,3155,3150,105
|
|
20230704,104300,126916940,3155,3150,3155,3150,121
|
|
20230704,104200,126535660,3150,3155,3155,3150,113
|
|
20230704,104100,126179620,3155,3155,3155,3150,412
|
|
20230704,104000,124880240,3150,3150,3150,3150,95
|
|
20230704,103900,124580990,3155,3155,3155,3150,197
|
|
20230704,103800,123959930,3155,3155,3155,3155,2599
|
|
20230704,103700,115760085,3155,3155,3155,3155,96
|
|
20230704,103600,115457205,3155,3160,3160,3155,101
|
|
20230704,103500,115138520,3155,3160,3160,3155,97
|
|
20230704,103400,114832475,3155,3155,3155,3155,95
|
|
20230704,103300,114532750,3160,3160,3160,3155,203
|
|
20230704,103200,113892150,3155,3155,3155,3155,95
|
|
20230704,103100,113592425,3155,3155,3160,3155,603
|
|
20230704,103000,111689920,3155,3155,3155,3155,95
|
|
20230704,102900,111390195,3155,3160,3160,3155,98
|
|
20230704,102800,111080995,3155,3155,3155,3155,95
|
|
20230704,102700,110781270,3160,3155,3160,3155,245
|
|
20230704,102600,110007545,3155,3160,3160,3155,96
|
|
20230704,102500,109704660,3155,3150,3155,3150,462
|
|
20230704,102400,108247530,3150,3150,3150,3150,96
|
|
20230704,102300,107945130,3155,3155,3155,3150,1046
|
|
20230704,102200,104645975,3155,3155,3155,3155,5131
|
|
20230704,102100,88457670,3155,3155,3155,3155,96
|
|
20230704,102000,88154790,3160,3160,3160,3155,3433
|
|
20230704,101900,77306985,3160,3160,3160,3160,95
|
|
20230704,101800,77006785,3160,3165,3165,3160,217
|
|
20230704,101700,76320455,3160,3165,3165,3160,116
|
|
20230704,101600,75953795,3165,3160,3165,3160,107
|
|
20230704,101500,75615615,3160,3165,3165,3160,159
|
|
20230704,101400,75112855,3160,3160,3160,3160,98
|
|
20230704,101300,74803175,3160,3160,3160,3160,96
|
|
20230704,101200,74499815,3160,3160,3160,3160,95
|
|
20230704,101100,74199615,3165,3165,3165,3160,5002
|
|
20230704,101000,58377980,3165,3165,3165,3165,95
|
|
20230704,100900,58077305,3170,3170,3170,3170,63
|
|
20230704,100800,57877595,3165,3170,3170,3165,98
|
|
20230704,100700,57567410,3165,3165,3165,3165,95
|
|
20230704,100600,57266735,3165,3170,3170,3165,97
|
|
20230704,100500,56959720,3165,3170,3170,3165,128
|
|
20230704,100400,56554440,3170,3165,3170,3165,414
|
|
20230704,100300,55243670,3165,3170,3170,3165,126
|
|
20230704,100200,54844725,3175,3170,3175,3165,5294
|
|
20230704,100100,38079635,3170,3170,3170,3170,96
|
|
20230704,100000,37775315,3170,3170,3170,3170,95
|
|
20230704,095900,37474165,3170,3175,3175,3170,97
|
|
20230704,095800,37166665,3170,3175,3175,3170,247
|
|
20230704,095700,36383415,3170,3175,3175,3170,97
|
|
20230704,095600,36075920,3170,3175,3175,3170,96
|
|
20230704,095500,35771595,3180,3180,3180,3180,17
|
|
20230704,095400,35717535,3175,3175,3175,3170,182
|
|
20230704,095300,35140160,3170,3175,3175,3170,607
|
|
20230704,095200,33213415,3175,3175,3175,3175,401
|
|
20230704,095100,31940240,3170,3175,3175,3170,561
|
|
20230704,095000,30159540,3170,3175,3175,3170,99
|
|
20230704,094900,29845690,3170,3175,3175,3170,102
|
|
20230704,094800,29522320,3170,3175,3175,3170,99
|
|
20230704,094700,29208475,3170,3175,3175,3170,120
|
|
20230704,094600,28827950,3170,3175,3175,3170,96
|
|
20230704,094500,28523625,3170,3175,3175,3170,97
|
|
20230704,094400,28216130,3175,3175,3175,3170,255
|
|
20230704,094300,27406980,3170,3175,3175,3170,396
|
|
20230704,094200,26150155,3170,3175,3175,3170,374
|
|
20230704,094100,24964565,3170,3175,3175,3170,98
|
|
20230704,094000,24653895,3170,3180,3180,3170,2988
|
|
20230704,093900,15167350,3175,3180,3180,3175,146
|
|
20230704,093800,14703545,3175,3175,3180,3175,694
|
|
20230704,093700,12497580,3180,3175,3180,3175,133
|
|
20230704,093600,12075115,3180,3180,3180,3180,38
|
|
20230704,093500,11954275,3185,3180,3185,3180,137
|
|
20230704,093400,11518540,3180,3180,3180,3180,96
|
|
20230704,093300,11213260,3185,3180,3185,3180,68
|
|
20230704,093200,10997005,3180,3185,3185,3180,113
|
|
20230704,093100,10637635,3185,3180,3185,3180,78
|
|
20230704,093000,10389565,3180,3185,3185,3180,97
|
|
20230704,092900,10081100,3185,3185,3185,3185,6
|
|
20230704,092800,10061990,3185,3190,3190,3185,456
|
|
20230704,092700,8609625,3190,3190,3190,3190,3
|
|
20230704,092600,8600055,3190,3185,3190,3185,52
|
|
20230704,092500,8434410,3190,3185,3190,3185,118
|
|
20230704,092400,8058575,3185,3185,3185,3185,1
|
|
20230704,092300,8055390,3185,3185,3185,3185,2
|
|
20230704,092200,8049020,3185,3185,3185,3185,27
|
|
20230704,092100,7963025,3185,3185,3185,3185,1
|
|
20230704,092000,7959840,3185,3185,3185,3185,6
|
|
20230704,091900,7940730,3185,3185,3185,3180,53
|
|
20230704,091800,7771945,3190,3180,3190,3180,30
|
|
20230704,091700,7676285,3190,3190,3190,3190,12
|
|
20230704,091600,7638005,3190,3180,3190,3180,53
|
|
20230704,091500,7469435,3190,3190,3190,3190,2
|
|
20230704,091400,7463055,3185,3180,3185,3180,201
|
|
20230704,091300,6823370,3190,3190,3190,3190,3
|
|
20230704,091200,6813800,3185,3185,3190,3185,52
|
|
20230704,091100,6648175,3190,3190,3190,3190,11
|
|
20230704,091000,6613085,3190,3190,3190,3190,38
|
|
20230704,090900,6491865,3190,3185,3190,3185,3
|
|
20230704,090800,6482300,3185,3180,3185,3180,98
|
|
20230704,090700,6170410,3180,3180,3180,3180,2
|
|
20230704,090600,6164050,3175,3175,3175,3175,50
|
|
20230704,090500,6005300,3175,3175,3175,3175,50
|
|
20230704,090400,5846550,3175,3175,3175,3175,89
|
|
20230704,090300,5563975,3180,3180,3180,3180,3
|
|
20230704,090200,5554435,3170,3170,3170,3170,0
|
|
20230704,090100,5554435,3170,3170,3170,3170,0
|
|
20230704,090000,5554435,3170,3170,3175,3170,1752
|