663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200000,624351815,4660,4660,4660,4660,2492
|
|
20230706,195900,624351815,4660,4660,4660,4660,0
|
|
20230706,195800,624351815,4660,4660,4660,4660,0
|
|
20230706,195700,624351815,4660,4660,4660,4660,0
|
|
20230706,195600,624351815,4660,4660,4660,4660,0
|
|
20230706,195500,624351815,4660,4660,4660,4660,0
|
|
20230706,195400,624351815,4660,4660,4660,4660,0
|
|
20230706,195300,624351815,4660,4660,4660,4660,0
|
|
20230706,195200,624351815,4660,4660,4660,4660,0
|
|
20230706,195100,624351815,4660,4660,4660,4660,0
|
|
20230706,195000,624351815,4660,4660,4660,4660,0
|
|
20230706,194900,624351815,4660,4660,4660,4660,0
|
|
20230706,194800,624351815,4660,4660,4660,4660,0
|
|
20230706,194700,624351815,4660,4660,4660,4660,0
|
|
20230706,194600,624351815,4660,4660,4660,4660,0
|
|
20230706,194500,624351815,4660,4660,4660,4660,0
|
|
20230706,194400,624351815,4660,4660,4660,4660,0
|
|
20230706,194300,624351815,4660,4660,4660,4660,0
|
|
20230706,194200,624351815,4660,4660,4660,4660,0
|
|
20230706,194100,624351815,4660,4660,4660,4660,0
|
|
20230706,194000,624351815,4660,4660,4660,4660,0
|
|
20230706,193900,624351815,4660,4660,4660,4660,0
|
|
20230706,193800,624351815,4660,4660,4660,4660,0
|
|
20230706,193700,624351815,4660,4660,4660,4660,0
|
|
20230706,193600,624351815,4660,4660,4660,4660,0
|
|
20230706,193500,624351815,4660,4660,4660,4660,0
|
|
20230706,193400,624351815,4660,4660,4660,4660,0
|
|
20230706,193300,624351815,4660,4660,4660,4660,0
|
|
20230706,193200,624351815,4660,4660,4660,4660,0
|
|
20230706,193100,624351815,4660,4660,4660,4660,0
|
|
20230706,193000,624351815,4660,4660,4660,4660,2492
|
|
20230706,192900,624351815,4660,4660,4660,4660,0
|
|
20230706,192800,624351815,4660,4660,4660,4660,0
|
|
20230706,192700,624351815,4660,4660,4660,4660,0
|
|
20230706,192600,624351815,4660,4660,4660,4660,0
|
|
20230706,192500,624351815,4660,4660,4660,4660,0
|
|
20230706,192400,624351815,4660,4660,4660,4660,0
|
|
20230706,192300,624351815,4660,4660,4660,4660,0
|
|
20230706,192200,624351815,4660,4660,4660,4660,0
|
|
20230706,192100,624351815,4660,4660,4660,4660,0
|
|
20230706,192000,624351815,4660,4660,4660,4660,0
|
|
20230706,191900,624351815,4660,4660,4660,4660,0
|
|
20230706,191800,624351815,4660,4660,4660,4660,0
|
|
20230706,191700,624351815,4660,4660,4660,4660,0
|
|
20230706,191600,624351815,4660,4660,4660,4660,0
|
|
20230706,191500,624351815,4660,4660,4660,4660,0
|
|
20230706,191400,624351815,4660,4660,4660,4660,0
|
|
20230706,191300,624351815,4660,4660,4660,4660,0
|
|
20230706,191200,624351815,4660,4660,4660,4660,0
|
|
20230706,191100,624351815,4660,4660,4660,4660,0
|
|
20230706,191000,624351815,4660,4660,4660,4660,0
|
|
20230706,190900,624351815,4660,4660,4660,4660,0
|
|
20230706,190800,624351815,4660,4660,4660,4660,0
|
|
20230706,190700,624351815,4660,4660,4660,4660,0
|
|
20230706,190600,624351815,4660,4660,4660,4660,0
|
|
20230706,190500,624351815,4660,4660,4660,4660,0
|
|
20230706,190400,624351815,4660,4660,4660,4660,0
|
|
20230706,190300,624351815,4660,4660,4660,4660,0
|
|
20230706,190200,624351815,4660,4660,4660,4660,0
|
|
20230706,190100,624351815,4660,4660,4660,4660,0
|
|
20230706,190000,624351815,4660,4660,4660,4660,2492
|
|
20230706,185900,624351815,4660,4660,4660,4660,0
|
|
20230706,185800,624351815,4660,4660,4660,4660,0
|
|
20230706,185700,624351815,4660,4660,4660,4660,0
|
|
20230706,185600,624351815,4660,4660,4660,4660,0
|
|
20230706,185500,624351815,4660,4660,4660,4660,0
|
|
20230706,185400,624351815,4660,4660,4660,4660,0
|
|
20230706,185300,624351815,4660,4660,4660,4660,0
|
|
20230706,185200,624351815,4660,4660,4660,4660,0
|
|
20230706,185100,624351815,4660,4660,4660,4660,0
|
|
20230706,185000,624351815,4660,4660,4660,4660,0
|
|
20230706,184900,624351815,4660,4660,4660,4660,0
|
|
20230706,184800,624351815,4660,4660,4660,4660,0
|
|
20230706,184700,624351815,4660,4660,4660,4660,0
|
|
20230706,184600,624351815,4660,4660,4660,4660,0
|
|
20230706,184500,624351815,4660,4660,4660,4660,0
|
|
20230706,184400,624351815,4660,4660,4660,4660,0
|
|
20230706,184300,624351815,4660,4660,4660,4660,0
|
|
20230706,184200,624351815,4660,4660,4660,4660,0
|
|
20230706,184100,624351815,4660,4660,4660,4660,0
|
|
20230706,184000,624351815,4660,4660,4660,4660,0
|
|
20230706,183900,624351815,4660,4660,4660,4660,0
|
|
20230706,183800,624351815,4660,4660,4660,4660,0
|
|
20230706,183700,624351815,4660,4660,4660,4660,0
|
|
20230706,183600,624351815,4660,4660,4660,4660,0
|
|
20230706,183500,624351815,4660,4660,4660,4660,0
|
|
20230706,183400,624351815,4660,4660,4660,4660,0
|
|
20230706,183300,624351815,4660,4660,4660,4660,0
|
|
20230706,183200,624351815,4660,4660,4660,4660,0
|
|
20230706,183100,624351815,4660,4660,4660,4660,0
|
|
20230706,183000,624351815,4660,4660,4660,4660,2492
|
|
20230706,182900,624351815,4660,4660,4660,4660,0
|
|
20230706,182800,624351815,4660,4660,4660,4660,0
|
|
20230706,182700,624351815,4660,4660,4660,4660,0
|
|
20230706,182600,624351815,4660,4660,4660,4660,0
|
|
20230706,182500,624351815,4660,4660,4660,4660,0
|
|
20230706,182400,624351815,4660,4660,4660,4660,0
|
|
20230706,182300,624351815,4660,4660,4660,4660,0
|
|
20230706,182200,624351815,4660,4660,4660,4660,0
|
|
20230706,182100,624351815,4660,4660,4660,4660,0
|
|
20230706,182000,624351815,4660,4660,4660,4660,0
|
|
20230706,181900,624351815,4660,4660,4660,4660,0
|
|
20230706,181800,624351815,4660,4660,4660,4660,0
|
|
20230706,181700,624351815,4660,4660,4660,4660,0
|
|
20230706,181600,624351815,4660,4660,4660,4660,0
|
|
20230706,181500,624351815,4660,4660,4660,4660,0
|
|
20230706,181400,624351815,4660,4660,4660,4660,0
|
|
20230706,181300,624351815,4660,4660,4660,4660,0
|
|
20230706,181200,624351815,4660,4660,4660,4660,0
|
|
20230706,181100,624351815,4660,4660,4660,4660,0
|
|
20230706,181000,624351815,4660,4660,4660,4660,0
|
|
20230706,180900,624351815,4660,4660,4660,4660,0
|
|
20230706,180800,624351815,4660,4660,4660,4660,0
|
|
20230706,180700,624351815,4660,4660,4660,4660,0
|
|
20230706,180600,624351815,4660,4660,4660,4660,0
|
|
20230706,180500,624351815,4660,4660,4660,4660,0
|
|
20230706,180400,624351815,4660,4660,4660,4660,0
|
|
20230706,180300,624351815,4660,4660,4660,4660,0
|
|
20230706,180200,624351815,4660,4660,4660,4660,0
|
|
20230706,180100,624351815,4660,4660,4660,4660,0
|
|
20230706,180000,624351815,4660,4660,4660,4660,2492
|
|
20230706,175900,624351815,4660,4660,4660,4660,0
|
|
20230706,175800,624351815,4660,4660,4660,4660,0
|
|
20230706,175700,624351815,4660,4660,4660,4660,0
|
|
20230706,175600,624351815,4660,4660,4660,4660,0
|
|
20230706,175500,624351815,4660,4660,4660,4660,0
|
|
20230706,175400,624351815,4660,4660,4660,4660,0
|
|
20230706,175300,624351815,4660,4660,4660,4660,0
|
|
20230706,175200,624351815,4660,4660,4660,4660,0
|
|
20230706,175100,624351815,4660,4660,4660,4660,0
|
|
20230706,175000,624351815,4660,4660,4660,4660,0
|
|
20230706,174900,624351815,4660,4660,4660,4660,0
|
|
20230706,174800,624351815,4660,4660,4660,4660,0
|
|
20230706,174700,624351815,4660,4660,4660,4660,0
|
|
20230706,174600,624351815,4660,4660,4660,4660,0
|
|
20230706,174500,624351815,4660,4660,4660,4660,0
|
|
20230706,174400,624351815,4660,4660,4660,4660,0
|
|
20230706,174300,624351815,4660,4660,4660,4660,0
|
|
20230706,174200,624351815,4660,4660,4660,4660,0
|
|
20230706,174100,624351815,4660,4660,4660,4660,0
|
|
20230706,174000,624351815,4660,4660,4660,4660,0
|
|
20230706,173900,624351815,4660,4660,4660,4660,0
|
|
20230706,173800,624351815,4660,4660,4660,4660,0
|
|
20230706,173700,624351815,4660,4660,4660,4660,0
|
|
20230706,173600,624351815,4660,4660,4660,4660,0
|
|
20230706,173500,624351815,4660,4660,4660,4660,0
|
|
20230706,173400,624351815,4660,4660,4660,4660,0
|
|
20230706,173300,624351815,4660,4660,4660,4660,0
|
|
20230706,173200,624351815,4660,4660,4660,4660,0
|
|
20230706,173100,624351815,4660,4660,4660,4660,0
|
|
20230706,173000,624351815,4660,4660,4660,4660,2492
|
|
20230706,172900,624351815,4660,4660,4660,4660,0
|
|
20230706,172800,624351815,4660,4660,4660,4660,0
|
|
20230706,172700,624351815,4660,4660,4660,4660,0
|
|
20230706,172600,624351815,4660,4660,4660,4660,0
|
|
20230706,172500,624351815,4660,4660,4660,4660,0
|
|
20230706,172400,624351815,4660,4660,4660,4660,0
|
|
20230706,172300,624351815,4660,4660,4660,4660,0
|
|
20230706,172200,624351815,4660,4660,4660,4660,0
|
|
20230706,172100,624351815,4660,4660,4660,4660,0
|
|
20230706,172000,624351815,4660,4660,4660,4660,0
|
|
20230706,171900,624351815,4660,4660,4660,4660,0
|
|
20230706,171800,624351815,4660,4660,4660,4660,0
|
|
20230706,171700,624351815,4660,4660,4660,4660,0
|
|
20230706,171600,624351815,4660,4660,4660,4660,0
|
|
20230706,171500,624351815,4660,4660,4660,4660,0
|
|
20230706,171400,624351815,4660,4660,4660,4660,0
|
|
20230706,171300,624351815,4660,4660,4660,4660,0
|
|
20230706,171200,624351815,4660,4660,4660,4660,0
|
|
20230706,171100,624351815,4660,4660,4660,4660,0
|
|
20230706,171000,624351815,4660,4660,4660,4660,0
|
|
20230706,170900,624351815,4660,4660,4660,4660,0
|
|
20230706,170800,624351815,4660,4660,4660,4660,0
|
|
20230706,170700,624351815,4660,4660,4660,4660,0
|
|
20230706,170600,624351815,4660,4660,4660,4660,0
|
|
20230706,170500,624351815,4660,4660,4660,4660,0
|
|
20230706,170400,624351815,4660,4660,4660,4660,0
|
|
20230706,170300,624351815,4660,4660,4660,4660,0
|
|
20230706,170200,624351815,4660,4660,4660,4660,0
|
|
20230706,170100,624351815,4660,4660,4660,4660,0
|
|
20230706,170000,624351815,4660,4660,4660,4660,2492
|
|
20230706,165900,624351815,4660,4660,4660,4660,0
|
|
20230706,165800,624351815,4660,4660,4660,4660,0
|
|
20230706,165700,624351815,4660,4660,4660,4660,0
|
|
20230706,165600,624351815,4660,4660,4660,4660,0
|
|
20230706,165500,624351815,4660,4660,4660,4660,0
|
|
20230706,165400,624351815,4660,4660,4660,4660,0
|
|
20230706,165300,624351815,4660,4660,4660,4660,0
|
|
20230706,165200,624351815,4660,4660,4660,4660,0
|
|
20230706,165100,624351815,4660,4660,4660,4660,0
|
|
20230706,165000,624351815,4660,4660,4660,4660,0
|
|
20230706,164900,624351815,4660,4660,4660,4660,0
|
|
20230706,164800,624351815,4660,4660,4660,4660,0
|
|
20230706,164700,624351815,4660,4660,4660,4660,0
|
|
20230706,164600,624351815,4660,4660,4660,4660,0
|
|
20230706,164500,624351815,4660,4660,4660,4660,0
|
|
20230706,164400,624351815,4660,4660,4660,4660,0
|
|
20230706,164300,624351815,4660,4660,4660,4660,0
|
|
20230706,164200,624351815,4660,4660,4660,4660,0
|
|
20230706,164100,624351815,4660,4660,4660,4660,0
|
|
20230706,164000,624351815,4660,4660,4660,4660,0
|
|
20230706,163900,624351815,4660,4660,4660,4660,0
|
|
20230706,163800,624351815,4660,4660,4660,4660,0
|
|
20230706,163700,624351815,4660,4660,4660,4660,0
|
|
20230706,163600,624351815,4660,4660,4660,4660,0
|
|
20230706,163500,624351815,4660,4660,4660,4660,0
|
|
20230706,163400,624351815,4660,4660,4660,4660,0
|
|
20230706,163300,624351815,4660,4660,4660,4660,0
|
|
20230706,163200,624351815,4660,4660,4660,4660,0
|
|
20230706,163100,624351815,4660,4660,4660,4660,0
|
|
20230706,163000,624351815,4660,4660,4660,4660,2492
|
|
20230706,162900,624351815,4660,4660,4660,4660,0
|
|
20230706,162800,624351815,4660,4660,4660,4660,0
|
|
20230706,162700,624351815,4660,4660,4660,4660,0
|
|
20230706,162600,624351815,4660,4660,4660,4660,0
|
|
20230706,162500,624351815,4660,4660,4660,4660,0
|
|
20230706,162400,624351815,4660,4660,4660,4660,0
|
|
20230706,162300,624351815,4660,4660,4660,4660,0
|
|
20230706,162200,624351815,4660,4660,4660,4660,0
|
|
20230706,162100,624351815,4660,4660,4660,4660,0
|
|
20230706,162000,624351815,4660,4660,4660,4660,0
|
|
20230706,161900,624351815,4660,4660,4660,4660,0
|
|
20230706,161800,624351815,4660,4660,4660,4660,0
|
|
20230706,161700,624351815,4660,4660,4660,4660,0
|
|
20230706,161600,624351815,4660,4660,4660,4660,0
|
|
20230706,161500,624351815,4660,4660,4660,4660,0
|
|
20230706,161400,624351815,4660,4660,4660,4660,0
|
|
20230706,161300,624351815,4660,4660,4660,4660,0
|
|
20230706,161200,624351815,4660,4660,4660,4660,0
|
|
20230706,161100,624351815,4660,4660,4660,4660,0
|
|
20230706,161000,624351815,4660,4660,4660,4660,0
|
|
20230706,160900,624351815,4660,4660,4660,4660,0
|
|
20230706,160800,624351815,4660,4660,4660,4660,0
|
|
20230706,160700,624351815,4660,4660,4660,4660,0
|
|
20230706,160600,624351815,4660,4660,4660,4660,0
|
|
20230706,160500,624351815,4660,4660,4660,4660,0
|
|
20230706,160400,624351815,4660,4660,4660,4660,0
|
|
20230706,160300,624351815,4660,4660,4660,4660,0
|
|
20230706,160200,624351815,4660,4660,4660,4660,0
|
|
20230706,160100,624351815,4660,4660,4660,4660,0
|
|
20230706,160000,624351815,4660,4660,4660,4660,2492
|
|
20230706,155900,624351815,4660,4660,4660,4660,0
|
|
20230706,155800,624351815,4660,4660,4660,4660,0
|
|
20230706,155700,624351815,4660,4660,4660,4660,0
|
|
20230706,155600,624351815,4660,4660,4660,4660,0
|
|
20230706,155500,624351815,4660,4660,4660,4660,0
|
|
20230706,155400,624351815,4660,4660,4660,4660,0
|
|
20230706,155300,624351815,4660,4660,4660,4660,0
|
|
20230706,155200,624351815,4660,4660,4660,4660,0
|
|
20230706,155100,624351815,4660,4660,4660,4660,0
|
|
20230706,155000,624351815,4660,4660,4660,4660,0
|
|
20230706,154900,624351815,4660,4660,4660,4660,0
|
|
20230706,154800,624351815,4660,4660,4660,4660,0
|
|
20230706,154700,624351815,4660,4660,4660,4660,0
|
|
20230706,154600,624351815,4660,4660,4660,4660,0
|
|
20230706,154500,624351815,4660,4660,4660,4660,0
|
|
20230706,154400,624351815,4660,4660,4660,4660,0
|
|
20230706,154300,624351815,4660,4660,4660,4660,0
|
|
20230706,154200,624351815,4660,4660,4660,4660,0
|
|
20230706,154100,624351815,4660,4660,4660,4660,0
|
|
20230706,154000,624351815,4660,4660,4660,4660,0
|
|
20230706,153900,624351815,4660,4660,4660,4660,0
|
|
20230706,153800,624351815,4660,4660,4660,4660,0
|
|
20230706,153700,624351815,4660,4660,4660,4660,0
|
|
20230706,153600,624351815,4660,4660,4660,4660,0
|
|
20230706,153500,624351815,4660,4660,4660,4660,0
|
|
20230706,153400,624351815,4660,4660,4660,4660,0
|
|
20230706,153300,624351815,4660,4660,4660,4660,0
|
|
20230706,153200,624351815,4660,4660,4660,4660,0
|
|
20230706,153100,624351815,4660,4660,4660,4660,0
|
|
20230706,153000,624351815,4660,4660,4660,4660,4984
|
|
20230706,152900,612739095,4680,4680,4680,4680,0
|
|
20230706,152800,612739095,4680,4680,4680,4680,0
|
|
20230706,152700,612739095,4680,4680,4680,4680,0
|
|
20230706,152600,612739095,4680,4680,4680,4680,0
|
|
20230706,152500,612739095,4680,4680,4680,4680,0
|
|
20230706,152400,612739095,4680,4680,4680,4680,0
|
|
20230706,152300,612739095,4680,4680,4680,4680,0
|
|
20230706,152200,612739095,4680,4680,4680,4680,0
|
|
20230706,152100,612739095,4680,4680,4680,4680,0
|
|
20230706,152000,612739095,4680,4680,4680,4680,0
|
|
20230706,151900,612739095,4680,4685,4685,4680,105
|
|
20230706,151800,612247675,4690,4660,4690,4660,468
|
|
20230706,151700,610060245,4660,4645,4660,4640,612
|
|
20230706,151600,607219265,4660,4645,4660,4645,480
|
|
20230706,151500,604987955,4650,4650,4650,4650,310
|
|
20230706,151400,603546455,4665,4665,4665,4665,0
|
|
20230706,151300,603546455,4665,4665,4665,4665,0
|
|
20230706,151200,603546455,4665,4665,4665,4665,1
|
|
20230706,151100,603541790,4655,4655,4655,4655,0
|
|
20230706,151000,603541790,4655,4655,4655,4655,0
|
|
20230706,150900,603541790,4655,4660,4660,4655,24
|
|
20230706,150800,603430060,4665,4665,4665,4665,214
|
|
20230706,150700,602431750,4670,4670,4670,4670,200
|
|
20230706,150600,601497750,4670,4670,4670,4670,214
|
|
20230706,150500,600498370,4665,4670,4670,4665,16
|
|
20230706,150400,600423655,4670,4670,4670,4670,1
|
|
20230706,150300,600418985,4650,4660,4660,4650,464
|
|
20230706,150200,598259420,4675,4675,4675,4675,101
|
|
20230706,150100,597787245,4660,4675,4680,4660,8
|
|
20230706,150000,597749850,4675,4675,4675,4675,6
|
|
20230706,145900,597721800,4680,4680,4680,4680,0
|
|
20230706,145800,597721800,4680,4680,4680,4680,0
|
|
20230706,145700,597721800,4680,4680,4680,4680,10
|
|
20230706,145600,597675000,4650,4650,4650,4650,0
|
|
20230706,145500,597675000,4650,4670,4670,4650,1000
|
|
20230706,145400,593023315,4670,4670,4670,4670,0
|
|
20230706,145300,593023315,4670,4685,4690,4670,59
|
|
20230706,145200,592746820,4690,4690,4690,4690,10
|
|
20230706,145100,592699920,4695,4685,4695,4685,172
|
|
20230706,145000,591894080,4690,4690,4690,4690,0
|
|
20230706,144900,591894080,4690,4690,4690,4690,0
|
|
20230706,144800,591894080,4690,4690,4690,4690,10
|
|
20230706,144700,591847180,4690,4690,4690,4690,52
|
|
20230706,144600,591603300,4690,4670,4690,4670,610
|
|
20230706,144500,588754560,4670,4690,4690,4670,501
|
|
20230706,144400,586406870,4690,4695,4695,4675,282
|
|
20230706,144300,585087805,4695,4695,4695,4695,510
|
|
20230706,144200,582693355,4700,4700,4700,4700,0
|
|
20230706,144100,582693355,4700,4700,4700,4700,1
|
|
20230706,144000,582688655,4690,4690,4690,4690,1
|
|
20230706,143900,582683965,4700,4695,4700,4695,8
|
|
20230706,143800,582646370,4700,4695,4700,4695,4
|
|
20230706,143700,582627580,4700,4700,4700,4700,2
|
|
20230706,143600,582618180,4680,4680,4680,4680,1
|
|
20230706,143500,582613500,4700,4700,4700,4700,0
|
|
20230706,143400,582613500,4700,4700,4700,4700,0
|
|
20230706,143300,582613500,4700,4700,4700,4700,215
|
|
20230706,143200,581603000,4700,4700,4700,4700,1
|
|
20230706,143100,581598300,4680,4680,4680,4680,0
|
|
20230706,143000,581598300,4680,4680,4680,4680,1
|
|
20230706,142900,581593620,4680,4700,4700,4680,7
|
|
20230706,142800,581560840,4700,4700,4700,4700,100
|
|
20230706,142700,581090840,4700,4700,4700,4680,42
|
|
20230706,142600,580894240,4685,4690,4690,4685,1498
|
|
20230706,142500,573871050,4700,4700,4700,4700,2
|
|
20230706,142400,573861650,4695,4695,4695,4695,0
|
|
20230706,142300,573861650,4695,4695,4695,4695,294
|
|
20230706,142200,572481320,4700,4700,4700,4700,1
|
|
20230706,142100,572476620,4700,4690,4700,4690,11
|
|
20230706,142000,572425020,4700,4695,4700,4695,395
|
|
20230706,141900,570570490,4710,4710,4710,4710,590
|
|
20230706,141800,567791590,4715,4715,4715,4715,0
|
|
20230706,141700,567791590,4715,4715,4715,4715,0
|
|
20230706,141600,567791590,4715,4715,4715,4715,0
|
|
20230706,141500,567791590,4715,4715,4715,4715,1
|
|
20230706,141400,567786875,4720,4720,4720,4720,0
|
|
20230706,141300,567786875,4720,4720,4720,4720,0
|
|
20230706,141200,567786875,4720,4720,4720,4720,0
|
|
20230706,141100,567786875,4720,4720,4720,4720,0
|
|
20230706,141000,567786875,4720,4720,4720,4720,1
|
|
20230706,140900,567782155,4700,4700,4700,4700,0
|
|
20230706,140800,567782155,4700,4700,4700,4700,0
|
|
20230706,140700,567782155,4700,4700,4700,4700,0
|
|
20230706,140600,567782155,4700,4700,4700,4700,0
|
|
20230706,140500,567782155,4700,4700,4700,4700,0
|
|
20230706,140400,567782155,4700,4700,4700,4700,86
|
|
20230706,140300,567377955,4700,4700,4700,4700,1
|
|
20230706,140200,567373255,4700,4710,4710,4700,1996
|
|
20230706,140100,557992035,4730,4730,4730,4730,3
|
|
20230706,140000,557977845,4730,4730,4730,4730,19
|
|
20230706,135900,557887975,4730,4725,4730,4715,257
|
|
20230706,135800,556672490,4725,4725,4725,4725,1
|
|
20230706,135700,556667765,4725,4725,4730,4725,204
|
|
20230706,135600,555702900,4725,4715,4725,4705,128
|
|
20230706,135500,555099280,4720,4710,4730,4700,1327
|
|
20230706,135400,548829705,4710,4670,4710,4670,20
|
|
20230706,135300,548735780,4700,4700,4700,4700,0
|
|
20230706,135200,548735780,4700,4680,4700,4680,206
|
|
20230706,135100,547769100,4675,4665,4675,4665,21
|
|
20230706,135000,547671040,4655,4655,4655,4655,0
|
|
20230706,134900,547671040,4655,4640,4655,4640,4850
|
|
20230706,134800,525102195,4640,4640,4640,4640,1
|
|
20230706,134700,525097555,4615,4615,4615,4615,0
|
|
20230706,134600,525097555,4615,4615,4615,4615,0
|
|
20230706,134500,525097555,4615,4615,4615,4615,98
|
|
20230706,134400,524645285,4640,4620,4640,4620,501
|
|
20230706,134300,522330645,4640,4620,4640,4615,1373
|
|
20230706,134200,515987575,4635,4635,4635,4635,0
|
|
20230706,134100,515987575,4635,4635,4635,4635,0
|
|
20230706,134000,515987575,4635,4640,4640,4635,511
|
|
20230706,133900,513618765,4635,4635,4635,4635,500
|
|
20230706,133800,511301265,4620,4620,4620,4620,0
|
|
20230706,133700,511301265,4620,4620,4620,4620,0
|
|
20230706,133600,511301265,4620,4620,4620,4620,0
|
|
20230706,133500,511301265,4620,4620,4620,4620,20
|
|
20230706,133400,511208865,4620,4620,4620,4620,290
|
|
20230706,133300,509869065,4630,4640,4640,4630,392
|
|
20230706,133200,508054095,4635,4640,4640,4635,564
|
|
20230706,133100,505439625,4640,4640,4640,4640,25
|
|
20230706,133000,505323625,4640,4635,4640,4635,44
|
|
20230706,132900,505119590,4640,4635,4640,4635,126
|
|
20230706,132800,504535575,4640,4635,4640,4635,634
|
|
20230706,132700,501594755,4635,4635,4635,4635,550
|
|
20230706,132600,499045505,4640,4635,4640,4635,2
|
|
20230706,132500,499036230,4640,4610,4640,4605,1904
|
|
20230706,132400,490260590,4640,4645,4645,4605,2751
|
|
20230706,132300,477559170,4625,4625,4625,4625,1
|
|
20230706,132200,477554545,4620,4640,4640,4615,6224
|
|
20230706,132100,448757405,4650,4650,4650,4650,0
|
|
20230706,132000,448757405,4650,4650,4650,4650,1
|
|
20230706,131900,448752755,4650,4650,4650,4650,0
|
|
20230706,131800,448752755,4650,4650,4650,4650,5
|
|
20230706,131700,448729505,4655,4640,4655,4640,1021
|
|
20230706,131600,443992050,4640,4640,4640,4640,0
|
|
20230706,131500,443992050,4640,4640,4640,4640,6
|
|
20230706,131400,443964210,4650,4650,4650,4650,0
|
|
20230706,131300,443964210,4650,4650,4650,4650,0
|
|
20230706,131200,443964210,4650,4655,4655,4640,355
|
|
20230706,131100,442311705,4655,4655,4655,4655,0
|
|
20230706,131000,442311705,4655,4655,4655,4655,1
|
|
20230706,130900,442307050,4645,4645,4645,4645,0
|
|
20230706,130800,442307050,4645,4645,4645,4645,0
|
|
20230706,130700,442307050,4645,4645,4645,4645,500
|
|
20230706,130600,439984550,4645,4645,4645,4645,2
|
|
20230706,130500,439975260,4645,4645,4645,4645,0
|
|
20230706,130400,439975260,4645,4645,4645,4645,0
|
|
20230706,130300,439975260,4645,4645,4645,4645,109
|
|
20230706,130200,439468955,4630,4640,4640,4630,1255
|
|
20230706,130100,433655960,4640,4640,4645,4640,90
|
|
20230706,130000,433237925,4635,4635,4635,4635,1269
|
|
20230706,125900,427356110,4635,4635,4635,4635,65
|
|
20230706,125800,427054835,4630,4640,4640,4630,1845
|
|
20230706,125700,418503570,4645,4645,4645,4645,2
|
|
20230706,125600,418494280,4645,4645,4645,4645,100
|
|
20230706,125500,418029780,4640,4640,4640,4640,24
|
|
20230706,125400,417918420,4640,4640,4640,4640,0
|
|
20230706,125300,417918420,4640,4640,4640,4640,0
|
|
20230706,125200,417918420,4640,4640,4640,4640,150
|
|
20230706,125100,417222420,4640,4640,4640,4640,0
|
|
20230706,125000,417222420,4640,4645,4645,4640,374
|
|
20230706,124900,415486130,4645,4645,4645,4645,158
|
|
20230706,124800,414752220,4645,4645,4645,4645,543
|
|
20230706,124700,412229985,4655,4650,4655,4645,3412
|
|
20230706,124600,396362565,4660,4660,4660,4660,0
|
|
20230706,124500,396362565,4660,4650,4660,4650,51
|
|
20230706,124400,396125405,4655,4660,4660,4655,1369
|
|
20230706,124300,389752705,4655,4655,4655,4655,0
|
|
20230706,124200,389752705,4655,4655,4655,4655,280
|
|
20230706,124100,388449305,4660,4660,4660,4660,200
|
|
20230706,124000,387517305,4670,4670,4670,4670,0
|
|
20230706,123900,387517305,4670,4670,4670,4670,0
|
|
20230706,123800,387517305,4670,4670,4670,4670,0
|
|
20230706,123700,387517305,4670,4670,4670,4670,0
|
|
20230706,123600,387517305,4670,4670,4670,4670,0
|
|
20230706,123500,387517305,4670,4670,4670,4670,1
|
|
20230706,123400,387512635,4655,4655,4655,4655,0
|
|
20230706,123300,387512635,4655,4655,4655,4655,9
|
|
20230706,123200,387470740,4670,4670,4670,4670,200
|
|
20230706,123100,386536740,4670,4670,4670,4670,1
|
|
20230706,123000,386532070,4660,4660,4660,4660,0
|
|
20230706,122900,386532070,4660,4670,4670,4660,11
|
|
20230706,122800,386480800,4660,4660,4660,4660,1018
|
|
20230706,122700,381736920,4670,4670,4670,4670,0
|
|
20230706,122600,381736920,4670,4670,4670,4670,0
|
|
20230706,122500,381736920,4670,4670,4670,4670,1
|
|
20230706,122400,381732250,4660,4660,4660,4660,1000
|
|
20230706,122300,377072250,4670,4665,4670,4665,314
|
|
20230706,122200,375607430,4665,4665,4665,4665,0
|
|
20230706,122100,375607430,4665,4665,4665,4665,37
|
|
20230706,122000,375434825,4665,4665,4665,4665,100
|
|
20230706,121900,374968325,4665,4665,4665,4665,156
|
|
20230706,121800,374240585,4665,4665,4665,4665,0
|
|
20230706,121700,374240585,4665,4665,4665,4665,723
|
|
20230706,121600,370867790,4670,4670,4670,4670,0
|
|
20230706,121500,370867790,4670,4665,4670,4665,1002
|
|
20230706,121400,366193450,4670,4670,4670,4670,399
|
|
20230706,121300,364330120,4670,4670,4670,4670,0
|
|
20230706,121200,364330120,4670,4670,4670,4670,610
|
|
20230706,121100,361481420,4670,4690,4690,4670,221
|
|
20230706,121000,360449310,4690,4690,4690,4690,2
|
|
20230706,120900,360439930,4690,4690,4690,4690,2
|
|
20230706,120800,360430550,4670,4680,4680,4670,848
|
|
20230706,120700,356468275,4680,4680,4680,4680,0
|
|
20230706,120600,356468275,4680,4680,4680,4670,1558
|
|
20230706,120500,349181775,4685,4685,4685,4685,155
|
|
20230706,120400,348455600,4685,4680,4685,4680,157
|
|
20230706,120300,347720835,4680,4680,4680,4680,361
|
|
20230706,120200,346031355,4675,4675,4675,4675,0
|
|
20230706,120100,346031355,4675,4675,4675,4675,0
|
|
20230706,120000,346031355,4675,4675,4675,4675,0
|
|
20230706,115900,346031355,4675,4675,4675,4675,566
|
|
20230706,115800,343385305,4680,4680,4680,4680,5
|
|
20230706,115700,343361905,4685,4685,4685,4685,85
|
|
20230706,115600,342963680,4690,4690,4690,4690,10
|
|
20230706,115500,342916780,4675,4675,4675,4675,9
|
|
20230706,115400,342874705,4675,4675,4675,4675,0
|
|
20230706,115300,342874705,4675,4675,4675,4675,600
|
|
20230706,115200,340069705,4675,4675,4675,4675,0
|
|
20230706,115100,340069705,4675,4675,4675,4675,0
|
|
20230706,115000,340069705,4675,4675,4675,4675,0
|
|
20230706,114900,340069705,4675,4680,4680,4675,361
|
|
20230706,114800,338381365,4685,4685,4685,4685,0
|
|
20230706,114700,338381365,4685,4685,4685,4685,4
|
|
20230706,114600,338362625,4685,4690,4690,4685,33
|
|
20230706,114500,338208005,4710,4695,4710,4695,111
|
|
20230706,114400,337686515,4695,4700,4700,4695,6
|
|
20230706,114300,337658330,4710,4695,4710,4695,67
|
|
20230706,114200,337343750,4695,4695,4695,4695,0
|
|
20230706,114100,337343750,4695,4695,4695,4695,0
|
|
20230706,114000,337343750,4695,4695,4695,4695,100
|
|
20230706,113900,336874250,4695,4695,4695,4695,303
|
|
20230706,113800,335451665,4710,4710,4710,4710,20
|
|
20230706,113700,335357465,4710,4710,4710,4710,1
|
|
20230706,113600,335352755,4685,4685,4685,4685,0
|
|
20230706,113500,335352755,4685,4685,4685,4685,7
|
|
20230706,113400,335319960,4685,4685,4685,4685,0
|
|
20230706,113300,335319960,4685,4690,4690,4685,100
|
|
20230706,113200,334851445,4700,4700,4700,4700,30
|
|
20230706,113100,334710445,4715,4715,4715,4715,0
|
|
20230706,113000,334710445,4715,4715,4715,4715,129
|
|
20230706,112900,334102210,4715,4715,4715,4715,30
|
|
20230706,112800,333960760,4725,4725,4725,4725,0
|
|
20230706,112700,333960760,4725,4725,4725,4725,10
|
|
20230706,112600,333913510,4725,4695,4725,4695,826
|
|
20230706,112500,330014880,4695,4695,4695,4695,0
|
|
20230706,112400,330014880,4695,4695,4695,4695,1
|
|
20230706,112300,330010185,4685,4685,4685,4685,45
|
|
20230706,112200,329799360,4685,4685,4685,4685,0
|
|
20230706,112100,329799360,4685,4685,4685,4685,0
|
|
20230706,112000,329799360,4685,4685,4685,4685,0
|
|
20230706,111900,329799360,4685,4685,4685,4685,85
|
|
20230706,111800,329401135,4685,4685,4685,4685,898
|
|
20230706,111700,325194005,4695,4695,4695,4695,1
|
|
20230706,111600,325189310,4685,4680,4685,4680,748
|
|
20230706,111500,321685170,4680,4675,4680,4675,498
|
|
20230706,111400,319357010,4675,4675,4675,4670,2009
|
|
20230706,111300,309970345,4675,4680,4680,4675,534
|
|
20230706,111200,307473420,4685,4680,4685,4680,120
|
|
20230706,111100,306911815,4675,4675,4675,4675,101
|
|
20230706,111000,306439640,4680,4680,4680,4680,100
|
|
20230706,110900,305971640,4675,4680,4680,4675,819
|
|
20230706,110800,302139720,4685,4680,4685,4680,2
|
|
20230706,110700,302130355,4675,4675,4675,4675,156
|
|
20230706,110600,301401055,4680,4680,4680,4680,429
|
|
20230706,110500,299393335,4680,4680,4680,4680,331
|
|
20230706,110400,297844255,4680,4680,4680,4680,133
|
|
20230706,110300,297221815,4680,4685,4685,4680,169
|
|
20230706,110200,296430115,4685,4685,4685,4685,200
|
|
20230706,110100,295493115,4685,4685,4685,4685,2
|
|
20230706,110000,295483745,4695,4695,4695,4695,1
|
|
20230706,105900,295479050,4680,4685,4685,4680,75
|
|
20230706,105800,295127680,4685,4685,4685,4685,100
|
|
20230706,105700,294659180,4685,4685,4685,4685,279
|
|
20230706,105600,293352065,4685,4685,4685,4685,0
|
|
20230706,105500,293352065,4685,4685,4685,4685,0
|
|
20230706,105400,293352065,4685,4685,4685,4685,66
|
|
20230706,105300,293042855,4680,4680,4680,4680,103
|
|
20230706,105200,292560815,4700,4700,4700,4700,63
|
|
20230706,105100,292264715,4700,4700,4700,4700,0
|
|
20230706,105000,292264715,4700,4700,4700,4700,1
|
|
20230706,104900,292260015,4700,4700,4700,4700,106
|
|
20230706,104800,291761815,4705,4705,4705,4705,5
|
|
20230706,104700,291738290,4710,4690,4710,4690,49
|
|
20230706,104600,291508460,4680,4680,4680,4680,0
|
|
20230706,104500,291508460,4680,4680,4680,4680,0
|
|
20230706,104400,291508460,4680,4680,4680,4680,199
|
|
20230706,104300,290577140,4680,4685,4685,4680,1251
|
|
20230706,104200,284722380,4705,4705,4705,4705,0
|
|
20230706,104100,284722380,4705,4705,4705,4705,1
|
|
20230706,104000,284717675,4680,4680,4680,4680,187
|
|
20230706,103900,283842515,4710,4710,4710,4710,100
|
|
20230706,103800,283371515,4720,4720,4720,4720,0
|
|
20230706,103700,283371515,4720,4690,4720,4680,925
|
|
20230706,103600,279038790,4695,4695,4695,4695,0
|
|
20230706,103500,279038790,4695,4695,4695,4695,0
|
|
20230706,103400,279038790,4695,4695,4695,4695,207
|
|
20230706,103300,278066925,4690,4710,4710,4690,179
|
|
20230706,103200,277225095,4710,4705,4710,4705,88
|
|
20230706,103100,276810805,4700,4695,4700,4695,671
|
|
20230706,103000,273657950,4700,4695,4700,4685,169
|
|
20230706,102900,272864670,4695,4700,4700,4695,101
|
|
20230706,102800,272390470,4685,4690,4690,4685,916
|
|
20230706,102700,268094690,4680,4680,4680,4680,0
|
|
20230706,102600,268094690,4680,4680,4680,4680,554
|
|
20230706,102500,265501970,4680,4680,4680,4680,100
|
|
20230706,102400,265033970,4680,4680,4680,4680,0
|
|
20230706,102300,265033970,4680,4680,4680,4680,6
|
|
20230706,102200,265005890,4680,4680,4680,4680,0
|
|
20230706,102100,265005890,4680,4680,4680,4680,51
|
|
20230706,102000,264767210,4675,4675,4675,4675,0
|
|
20230706,101900,264767210,4675,4675,4675,4675,70
|
|
20230706,101800,264439960,4675,4700,4705,4675,1347
|
|
20230706,101700,258114410,4700,4695,4700,4675,645
|
|
20230706,101600,255093815,4705,4705,4705,4705,53
|
|
20230706,101500,254844450,4700,4700,4700,4700,1
|
|
20230706,101400,254839750,4705,4695,4705,4695,47
|
|
20230706,101300,254619070,4700,4695,4700,4695,707
|
|
20230706,101200,251296395,4695,4695,4695,4695,239
|
|
20230706,101100,250174290,4700,4700,4700,4700,1553
|
|
20230706,101000,242875190,4705,4705,4705,4705,61
|
|
20230706,100900,242588185,4715,4715,4715,4715,0
|
|
20230706,100800,242588185,4715,4715,4715,4715,0
|
|
20230706,100700,242588185,4715,4715,4715,4715,0
|
|
20230706,100600,242588185,4715,4715,4715,4715,0
|
|
20230706,100500,242588185,4715,4715,4715,4715,0
|
|
20230706,100400,242588185,4715,4715,4715,4715,4
|
|
20230706,100300,242569325,4720,4720,4720,4720,0
|
|
20230706,100200,242569325,4720,4720,4720,4720,245
|
|
20230706,100100,241412925,4720,4720,4720,4720,1
|
|
20230706,100000,241408205,4745,4745,4745,4745,0
|
|
20230706,095900,241408205,4745,4745,4745,4745,0
|
|
20230706,095800,241408205,4745,4745,4745,4745,0
|
|
20230706,095700,241408205,4745,4720,4745,4670,4344
|
|
20230706,095600,221042650,4760,4745,4775,4745,1022
|
|
20230706,095500,216177680,4745,4745,4745,4745,1
|
|
20230706,095400,216172935,4715,4725,4725,4715,100
|
|
20230706,095300,215701375,4755,4715,4755,4715,2490
|
|
20230706,095200,203927650,4715,4715,4715,4715,86
|
|
20230706,095100,203522160,4735,4735,4735,4720,121
|
|
20230706,095000,202950725,4735,4735,4735,4735,136
|
|
20230706,094900,202306765,4735,4710,4735,4710,425
|
|
20230706,094800,200304120,4715,4700,4715,4700,513
|
|
20230706,094700,197892960,4700,4715,4715,4700,309
|
|
20230706,094600,196439175,4715,4715,4715,4715,0
|
|
20230706,094500,196439175,4715,4700,4715,4700,2
|
|
20230706,094400,196429760,4715,4715,4715,4715,105
|
|
20230706,094300,195934685,4715,4700,4715,4690,371
|
|
20230706,094200,194193655,4720,4735,4735,4700,1276
|
|
20230706,094100,188191645,4720,4735,4735,4720,94
|
|
20230706,094000,187746855,4735,4735,4735,4735,2
|
|
20230706,093900,187737385,4705,4705,4705,4705,0
|
|
20230706,093800,187737385,4705,4740,4740,4705,13
|
|
20230706,093700,187676010,4740,4740,4740,4740,1
|
|
20230706,093600,187671270,4735,4720,4735,4720,231
|
|
20230706,093500,186580500,4720,4720,4720,4720,0
|
|
20230706,093400,186580500,4720,4700,4720,4700,3
|
|
20230706,093300,186566380,4700,4700,4700,4700,719
|
|
20230706,093200,183187080,4700,4700,4700,4700,0
|
|
20230706,093100,183187080,4700,4675,4700,4675,1321
|
|
20230706,093000,176990030,4690,4690,4690,4680,1796
|
|
20230706,092900,168572620,4705,4690,4705,4690,16
|
|
20230706,092800,168497490,4690,4690,4690,4690,20
|
|
20230706,092700,168403690,4690,4690,4690,4690,153
|
|
20230706,092600,167686120,4690,4700,4720,4690,1024
|
|
20230706,092500,162879395,4725,4725,4725,4725,2
|
|
20230706,092400,162869945,4700,4700,4700,4700,103
|
|
20230706,092300,162385845,4700,4700,4700,4700,0
|
|
20230706,092200,162385845,4700,4700,4700,4700,170
|
|
20230706,092100,161586845,4700,4700,4700,4700,0
|
|
20230706,092000,161586845,4700,4685,4700,4680,1178
|
|
20230706,091900,156062980,4680,4685,4685,4680,515
|
|
20230706,091800,153650590,4695,4700,4700,4685,296
|
|
20230706,091700,152261255,4700,4700,4700,4700,679
|
|
20230706,091600,149069955,4705,4705,4705,4705,531
|
|
20230706,091500,146571600,4710,4710,4710,4710,849
|
|
20230706,091400,142572810,4710,4710,4710,4710,44
|
|
20230706,091300,142365570,4710,4710,4710,4710,8
|
|
20230706,091200,142327890,4710,4715,4715,4710,3173
|
|
20230706,091100,127383000,4740,4725,4740,4715,7465
|
|
20230706,091000,92115405,4725,4725,4725,4725,500
|
|
20230706,090900,89752905,4735,4750,4770,4735,1228
|
|
20230706,090800,83928280,4770,4770,4770,4770,0
|
|
20230706,090700,83928280,4770,4770,4770,4770,15
|
|
20230706,090600,83856730,4775,4775,4775,4775,448
|
|
20230706,090500,81717530,4780,4780,4780,4765,234
|
|
20230706,090400,80600510,4780,4720,4780,4720,8125
|
|
20230706,090300,41908735,4720,4720,4730,4720,206
|
|
20230706,090200,40936405,4720,4720,4730,4715,1945
|
|
20230706,090100,31761105,4725,4735,4735,4715,262
|
|
20230706,090000,30522695,4710,4700,4735,4700,6494
|