659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195600,3446215175,4540,4540,4540,4540,16046
|
|
20230707,195500,3446215175,4540,4540,4540,4540,0
|
|
20230707,195400,3446215175,4540,4540,4540,4540,0
|
|
20230707,195300,3446215175,4540,4540,4540,4540,0
|
|
20230707,195200,3446215175,4540,4540,4540,4540,0
|
|
20230707,195100,3446215175,4540,4540,4540,4540,0
|
|
20230707,195000,3446215175,4540,4540,4540,4540,0
|
|
20230707,194900,3446215175,4540,4540,4540,4540,0
|
|
20230707,194800,3446215175,4540,4540,4540,4540,0
|
|
20230707,194700,3446215175,4540,4540,4540,4540,0
|
|
20230707,194600,3446215175,4540,4540,4540,4540,0
|
|
20230707,194500,3446215175,4540,4540,4540,4540,0
|
|
20230707,194400,3446215175,4540,4540,4540,4540,0
|
|
20230707,194300,3446215175,4540,4540,4540,4540,0
|
|
20230707,194200,3446215175,4540,4540,4540,4540,0
|
|
20230707,194100,3446215175,4540,4540,4540,4540,0
|
|
20230707,194000,3446215175,4540,4540,4540,4540,0
|
|
20230707,193900,3446215175,4540,4540,4540,4540,0
|
|
20230707,193800,3446215175,4540,4540,4540,4540,0
|
|
20230707,193700,3446215175,4540,4540,4540,4540,0
|
|
20230707,193600,3446215175,4540,4540,4540,4540,0
|
|
20230707,193500,3446215175,4540,4540,4540,4540,0
|
|
20230707,193400,3446215175,4540,4540,4540,4540,0
|
|
20230707,193300,3446215175,4540,4540,4540,4540,0
|
|
20230707,193200,3446215175,4540,4540,4540,4540,0
|
|
20230707,193100,3446215175,4540,4540,4540,4540,0
|
|
20230707,193000,3446215175,4540,4540,4540,4540,0
|
|
20230707,192900,3446215175,4540,4540,4540,4540,0
|
|
20230707,192800,3446215175,4540,4540,4540,4540,0
|
|
20230707,192700,3446215175,4540,4540,4540,4540,0
|
|
20230707,192600,3446215175,4540,4540,4540,4540,16046
|
|
20230707,192500,3446215175,4540,4540,4540,4540,0
|
|
20230707,192400,3446215175,4540,4540,4540,4540,0
|
|
20230707,192300,3446215175,4540,4540,4540,4540,0
|
|
20230707,192200,3446215175,4540,4540,4540,4540,0
|
|
20230707,192100,3446215175,4540,4540,4540,4540,0
|
|
20230707,192000,3446215175,4540,4540,4540,4540,0
|
|
20230707,191900,3446215175,4540,4540,4540,4540,0
|
|
20230707,191800,3446215175,4540,4540,4540,4540,0
|
|
20230707,191700,3446215175,4540,4540,4540,4540,0
|
|
20230707,191600,3446215175,4540,4540,4540,4540,0
|
|
20230707,191500,3446215175,4540,4540,4540,4540,0
|
|
20230707,191400,3446215175,4540,4540,4540,4540,0
|
|
20230707,191300,3446215175,4540,4540,4540,4540,0
|
|
20230707,191200,3446215175,4540,4540,4540,4540,0
|
|
20230707,191100,3446215175,4540,4540,4540,4540,0
|
|
20230707,191000,3446215175,4540,4540,4540,4540,0
|
|
20230707,190900,3446215175,4540,4540,4540,4540,0
|
|
20230707,190800,3446215175,4540,4540,4540,4540,0
|
|
20230707,190700,3446215175,4540,4540,4540,4540,0
|
|
20230707,190600,3446215175,4540,4540,4540,4540,0
|
|
20230707,190500,3446215175,4540,4540,4540,4540,0
|
|
20230707,190400,3446215175,4540,4540,4540,4540,0
|
|
20230707,190300,3446215175,4540,4540,4540,4540,0
|
|
20230707,190200,3446215175,4540,4540,4540,4540,0
|
|
20230707,190100,3446215175,4540,4540,4540,4540,0
|
|
20230707,190000,3446215175,4540,4540,4540,4540,0
|
|
20230707,185900,3446215175,4540,4540,4540,4540,0
|
|
20230707,185800,3446215175,4540,4540,4540,4540,0
|
|
20230707,185700,3446215175,4540,4540,4540,4540,0
|
|
20230707,185600,3446215175,4540,4540,4540,4540,16046
|
|
20230707,185500,3446215175,4540,4540,4540,4540,0
|
|
20230707,185400,3446215175,4540,4540,4540,4540,0
|
|
20230707,185300,3446215175,4540,4540,4540,4540,0
|
|
20230707,185200,3446215175,4540,4540,4540,4540,0
|
|
20230707,185100,3446215175,4540,4540,4540,4540,0
|
|
20230707,185000,3446215175,4540,4540,4540,4540,0
|
|
20230707,184900,3446215175,4540,4540,4540,4540,0
|
|
20230707,184800,3446215175,4540,4540,4540,4540,0
|
|
20230707,184700,3446215175,4540,4540,4540,4540,0
|
|
20230707,184600,3446215175,4540,4540,4540,4540,0
|
|
20230707,184500,3446215175,4540,4540,4540,4540,0
|
|
20230707,184400,3446215175,4540,4540,4540,4540,0
|
|
20230707,184300,3446215175,4540,4540,4540,4540,0
|
|
20230707,184200,3446215175,4540,4540,4540,4540,0
|
|
20230707,184100,3446215175,4540,4540,4540,4540,0
|
|
20230707,184000,3446215175,4540,4540,4540,4540,0
|
|
20230707,183900,3446215175,4540,4540,4540,4540,0
|
|
20230707,183800,3446215175,4540,4540,4540,4540,0
|
|
20230707,183700,3446215175,4540,4540,4540,4540,0
|
|
20230707,183600,3446215175,4540,4540,4540,4540,0
|
|
20230707,183500,3446215175,4540,4540,4540,4540,0
|
|
20230707,183400,3446215175,4540,4540,4540,4540,0
|
|
20230707,183300,3446215175,4540,4540,4540,4540,0
|
|
20230707,183200,3446215175,4540,4540,4540,4540,0
|
|
20230707,183100,3446215175,4540,4540,4540,4540,0
|
|
20230707,183000,3446215175,4540,4540,4540,4540,0
|
|
20230707,182900,3446215175,4540,4540,4540,4540,0
|
|
20230707,182800,3446215175,4540,4540,4540,4540,0
|
|
20230707,182700,3446215175,4540,4540,4540,4540,0
|
|
20230707,182600,3446215175,4540,4540,4540,4540,16046
|
|
20230707,182500,3446215175,4540,4540,4540,4540,0
|
|
20230707,182400,3446215175,4540,4540,4540,4540,0
|
|
20230707,182300,3446215175,4540,4540,4540,4540,0
|
|
20230707,182200,3446215175,4540,4540,4540,4540,0
|
|
20230707,182100,3446215175,4540,4540,4540,4540,0
|
|
20230707,182000,3446215175,4540,4540,4540,4540,0
|
|
20230707,181900,3446215175,4540,4540,4540,4540,0
|
|
20230707,181800,3446215175,4540,4540,4540,4540,0
|
|
20230707,181700,3446215175,4540,4540,4540,4540,0
|
|
20230707,181600,3446215175,4540,4540,4540,4540,0
|
|
20230707,181500,3446215175,4540,4540,4540,4540,0
|
|
20230707,181400,3446215175,4540,4540,4540,4540,0
|
|
20230707,181300,3446215175,4540,4540,4540,4540,0
|
|
20230707,181200,3446215175,4540,4540,4540,4540,0
|
|
20230707,181100,3446215175,4540,4540,4540,4540,0
|
|
20230707,181000,3446215175,4540,4540,4540,4540,0
|
|
20230707,180900,3446215175,4540,4540,4540,4540,0
|
|
20230707,180800,3446215175,4540,4540,4540,4540,0
|
|
20230707,180700,3446215175,4540,4540,4540,4540,0
|
|
20230707,180600,3446215175,4540,4540,4540,4540,0
|
|
20230707,180500,3446215175,4540,4540,4540,4540,0
|
|
20230707,180400,3446215175,4540,4540,4540,4540,0
|
|
20230707,180300,3446215175,4540,4540,4540,4540,0
|
|
20230707,180200,3446215175,4540,4540,4540,4540,0
|
|
20230707,180100,3446215175,4540,4540,4540,4540,0
|
|
20230707,180000,3446215175,4540,4540,4540,4540,0
|
|
20230707,175900,3446215175,4540,4540,4540,4540,0
|
|
20230707,175800,3446215175,4540,4540,4540,4540,0
|
|
20230707,175700,3446215175,4540,4540,4540,4540,0
|
|
20230707,175600,3446215175,4540,4540,4540,4540,16046
|
|
20230707,175500,3446215175,4540,4540,4540,4540,0
|
|
20230707,175400,3446215175,4540,4540,4540,4540,0
|
|
20230707,175300,3446215175,4540,4540,4540,4540,0
|
|
20230707,175200,3446215175,4540,4540,4540,4540,0
|
|
20230707,175100,3446215175,4540,4540,4540,4540,0
|
|
20230707,175000,3446215175,4540,4540,4540,4540,0
|
|
20230707,174900,3446215175,4540,4540,4540,4540,0
|
|
20230707,174800,3446215175,4540,4540,4540,4540,0
|
|
20230707,174700,3446215175,4540,4540,4540,4540,0
|
|
20230707,174600,3446215175,4540,4540,4540,4540,0
|
|
20230707,174500,3446215175,4540,4540,4540,4540,0
|
|
20230707,174400,3446215175,4540,4540,4540,4540,0
|
|
20230707,174300,3446215175,4540,4540,4540,4540,0
|
|
20230707,174200,3446215175,4540,4540,4540,4540,0
|
|
20230707,174100,3446215175,4540,4540,4540,4540,0
|
|
20230707,174000,3446215175,4540,4540,4540,4540,0
|
|
20230707,173900,3446215175,4540,4540,4540,4540,0
|
|
20230707,173800,3446215175,4540,4540,4540,4540,0
|
|
20230707,173700,3446215175,4540,4540,4540,4540,0
|
|
20230707,173600,3446215175,4540,4540,4540,4540,0
|
|
20230707,173500,3446215175,4540,4540,4540,4540,0
|
|
20230707,173400,3446215175,4540,4540,4540,4540,0
|
|
20230707,173300,3446215175,4540,4540,4540,4540,0
|
|
20230707,173200,3446215175,4540,4540,4540,4540,0
|
|
20230707,173100,3446215175,4540,4540,4540,4540,0
|
|
20230707,173000,3446215175,4540,4540,4540,4540,0
|
|
20230707,172900,3446215175,4540,4540,4540,4540,0
|
|
20230707,172800,3446215175,4540,4540,4540,4540,0
|
|
20230707,172700,3446215175,4540,4540,4540,4540,0
|
|
20230707,172600,3446215175,4540,4540,4540,4540,16046
|
|
20230707,172500,3446215175,4540,4540,4540,4540,0
|
|
20230707,172400,3446215175,4540,4540,4540,4540,0
|
|
20230707,172300,3446215175,4540,4540,4540,4540,0
|
|
20230707,172200,3446215175,4540,4540,4540,4540,0
|
|
20230707,172100,3446215175,4540,4540,4540,4540,0
|
|
20230707,172000,3446215175,4540,4540,4540,4540,0
|
|
20230707,171900,3446215175,4540,4540,4540,4540,0
|
|
20230707,171800,3446215175,4540,4540,4540,4540,0
|
|
20230707,171700,3446215175,4540,4540,4540,4540,0
|
|
20230707,171600,3446215175,4540,4540,4540,4540,0
|
|
20230707,171500,3446215175,4540,4540,4540,4540,0
|
|
20230707,171400,3446215175,4540,4540,4540,4540,0
|
|
20230707,171300,3446215175,4540,4540,4540,4540,0
|
|
20230707,171200,3446215175,4540,4540,4540,4540,0
|
|
20230707,171100,3446215175,4540,4540,4540,4540,0
|
|
20230707,171000,3446215175,4540,4540,4540,4540,0
|
|
20230707,170900,3446215175,4540,4540,4540,4540,0
|
|
20230707,170800,3446215175,4540,4540,4540,4540,0
|
|
20230707,170700,3446215175,4540,4540,4540,4540,0
|
|
20230707,170600,3446215175,4540,4540,4540,4540,0
|
|
20230707,170500,3446215175,4540,4540,4540,4540,0
|
|
20230707,170400,3446215175,4540,4540,4540,4540,0
|
|
20230707,170300,3446215175,4540,4540,4540,4540,0
|
|
20230707,170200,3446215175,4540,4540,4540,4540,0
|
|
20230707,170100,3446215175,4540,4540,4540,4540,0
|
|
20230707,170000,3446215175,4540,4540,4540,4540,0
|
|
20230707,165900,3446215175,4540,4540,4540,4540,0
|
|
20230707,165800,3446215175,4540,4540,4540,4540,0
|
|
20230707,165700,3446215175,4540,4540,4540,4540,0
|
|
20230707,165600,3446215175,4540,4540,4540,4540,16046
|
|
20230707,165500,3446215175,4540,4540,4540,4540,0
|
|
20230707,165400,3446215175,4540,4540,4540,4540,0
|
|
20230707,165300,3446215175,4540,4540,4540,4540,0
|
|
20230707,165200,3446215175,4540,4540,4540,4540,0
|
|
20230707,165100,3446215175,4540,4540,4540,4540,0
|
|
20230707,165000,3446215175,4540,4540,4540,4540,0
|
|
20230707,164900,3446215175,4540,4540,4540,4540,0
|
|
20230707,164800,3446215175,4540,4540,4540,4540,0
|
|
20230707,164700,3446215175,4540,4540,4540,4540,0
|
|
20230707,164600,3446215175,4540,4540,4540,4540,0
|
|
20230707,164500,3446215175,4540,4540,4540,4540,0
|
|
20230707,164400,3446215175,4540,4540,4540,4540,0
|
|
20230707,164300,3446215175,4540,4540,4540,4540,0
|
|
20230707,164200,3446215175,4540,4540,4540,4540,0
|
|
20230707,164100,3446215175,4540,4540,4540,4540,0
|
|
20230707,164000,3446215175,4540,4540,4540,4540,0
|
|
20230707,163900,3446215175,4540,4540,4540,4540,0
|
|
20230707,163800,3446215175,4540,4540,4540,4540,0
|
|
20230707,163700,3446215175,4540,4540,4540,4540,0
|
|
20230707,163600,3446215175,4540,4540,4540,4540,0
|
|
20230707,163500,3446215175,4540,4540,4540,4540,0
|
|
20230707,163400,3446215175,4540,4540,4540,4540,0
|
|
20230707,163300,3446215175,4540,4540,4540,4540,0
|
|
20230707,163200,3446215175,4540,4540,4540,4540,0
|
|
20230707,163100,3446215175,4540,4540,4540,4540,0
|
|
20230707,163000,3446215175,4540,4540,4540,4540,0
|
|
20230707,162900,3446215175,4540,4540,4540,4540,0
|
|
20230707,162800,3446215175,4540,4540,4540,4540,0
|
|
20230707,162700,3446215175,4540,4540,4540,4540,0
|
|
20230707,162600,3446215175,4540,4540,4540,4540,16046
|
|
20230707,162500,3446215175,4540,4540,4540,4540,0
|
|
20230707,162400,3446215175,4540,4540,4540,4540,0
|
|
20230707,162300,3446215175,4540,4540,4540,4540,0
|
|
20230707,162200,3446215175,4540,4540,4540,4540,0
|
|
20230707,162100,3446215175,4540,4540,4540,4540,0
|
|
20230707,162000,3446215175,4540,4540,4540,4540,0
|
|
20230707,161900,3446215175,4540,4540,4540,4540,0
|
|
20230707,161800,3446215175,4540,4540,4540,4540,0
|
|
20230707,161700,3446215175,4540,4540,4540,4540,0
|
|
20230707,161600,3446215175,4540,4540,4540,4540,0
|
|
20230707,161500,3446215175,4540,4540,4540,4540,0
|
|
20230707,161400,3446215175,4540,4540,4540,4540,0
|
|
20230707,161300,3446215175,4540,4540,4540,4540,0
|
|
20230707,161200,3446215175,4540,4540,4540,4540,0
|
|
20230707,161100,3446215175,4540,4540,4540,4540,0
|
|
20230707,161000,3446215175,4540,4540,4540,4540,0
|
|
20230707,160900,3446215175,4540,4540,4540,4540,0
|
|
20230707,160800,3446215175,4540,4540,4540,4540,0
|
|
20230707,160700,3446215175,4540,4540,4540,4540,0
|
|
20230707,160600,3446215175,4540,4540,4540,4540,0
|
|
20230707,160500,3446215175,4540,4540,4540,4540,0
|
|
20230707,160400,3446215175,4540,4540,4540,4540,0
|
|
20230707,160300,3446215175,4540,4540,4540,4540,0
|
|
20230707,160200,3446215175,4540,4540,4540,4540,0
|
|
20230707,160100,3446215175,4540,4540,4540,4540,0
|
|
20230707,160000,3446215175,4540,4540,4540,4540,0
|
|
20230707,155900,3446215175,4540,4540,4540,4540,0
|
|
20230707,155800,3446215175,4540,4540,4540,4540,0
|
|
20230707,155700,3446215175,4540,4540,4540,4540,0
|
|
20230707,155600,3446215175,4540,4540,4540,4540,16046
|
|
20230707,155500,3446215175,4540,4540,4540,4540,0
|
|
20230707,155400,3446215175,4540,4540,4540,4540,0
|
|
20230707,155300,3446215175,4540,4540,4540,4540,0
|
|
20230707,155200,3446215175,4540,4540,4540,4540,0
|
|
20230707,155100,3446215175,4540,4540,4540,4540,0
|
|
20230707,155000,3446215175,4540,4540,4540,4540,0
|
|
20230707,154900,3446215175,4540,4540,4540,4540,0
|
|
20230707,154800,3446215175,4540,4540,4540,4540,0
|
|
20230707,154700,3446215175,4540,4540,4540,4540,0
|
|
20230707,154600,3446215175,4540,4540,4540,4540,0
|
|
20230707,154500,3446215175,4540,4540,4540,4540,0
|
|
20230707,154400,3446215175,4540,4540,4540,4540,0
|
|
20230707,154300,3446215175,4540,4540,4540,4540,0
|
|
20230707,154200,3446215175,4540,4540,4540,4540,0
|
|
20230707,154100,3446215175,4540,4540,4540,4540,0
|
|
20230707,154000,3446215175,4540,4540,4540,4540,0
|
|
20230707,153900,3446215175,4540,4540,4540,4540,0
|
|
20230707,153800,3446215175,4540,4540,4540,4540,0
|
|
20230707,153700,3446215175,4540,4540,4540,4540,0
|
|
20230707,153600,3446215175,4540,4540,4540,4540,0
|
|
20230707,153500,3446215175,4540,4540,4540,4540,0
|
|
20230707,153400,3446215175,4540,4540,4540,4540,0
|
|
20230707,153300,3446215175,4540,4540,4540,4540,0
|
|
20230707,153200,3446215175,4540,4540,4540,4540,0
|
|
20230707,153100,3446215175,4540,4540,4540,4540,0
|
|
20230707,153000,3446215175,4540,4540,4540,4540,16046
|
|
20230707,152900,3373366335,4590,4590,4590,4590,0
|
|
20230707,152800,3373366335,4590,4590,4590,4590,0
|
|
20230707,152700,3373366335,4590,4590,4590,4590,0
|
|
20230707,152600,3373366335,4590,4590,4590,4590,0
|
|
20230707,152500,3373366335,4590,4590,4590,4590,0
|
|
20230707,152400,3373366335,4590,4590,4590,4590,0
|
|
20230707,152300,3373366335,4590,4590,4590,4590,0
|
|
20230707,152200,3373366335,4590,4590,4590,4590,0
|
|
20230707,152100,3373366335,4590,4590,4590,4590,0
|
|
20230707,152000,3373366335,4590,4590,4590,4590,0
|
|
20230707,151900,3373366335,4590,4585,4590,4585,182
|
|
20230707,151800,3372531710,4585,4580,4585,4580,242
|
|
20230707,151700,3371423140,4580,4570,4580,4570,50
|
|
20230707,151600,3371194600,4570,4570,4570,4570,200
|
|
20230707,151500,3370280600,4580,4570,4580,4570,355
|
|
20230707,151400,3368657790,4570,4570,4570,4570,66
|
|
20230707,151300,3368356170,4565,4565,4565,4565,179
|
|
20230707,151200,3367539035,4565,4565,4565,4565,476
|
|
20230707,151100,3365366095,4560,4560,4560,4560,0
|
|
20230707,151000,3365366095,4560,4560,4560,4560,77
|
|
20230707,150900,3365014975,4550,4600,4600,4550,553
|
|
20230707,150800,3362492860,4580,4565,4595,4560,2147
|
|
20230707,150700,3352649655,4565,4565,4565,4565,5
|
|
20230707,150600,3352626830,4550,4570,4570,4550,159
|
|
20230707,150500,3351902745,4565,4560,4565,4545,2084
|
|
20230707,150400,3342407685,4560,4560,4560,4560,313
|
|
20230707,150300,3340980405,4560,4560,4560,4560,110
|
|
20230707,150200,3340478805,4565,4560,4565,4560,585
|
|
20230707,150100,3337810630,4555,4550,4555,4550,200
|
|
20230707,150000,3336900130,4550,4550,4550,4550,7763
|
|
20230707,145900,3301578480,4550,4555,4555,4550,2399
|
|
20230707,145800,3290656730,4555,4555,4555,4555,700
|
|
20230707,145700,3287468230,4560,4565,4565,4560,1166
|
|
20230707,145600,3282150830,4570,4565,4570,4565,8
|
|
20230707,145500,3282114300,4570,4570,4570,4570,13
|
|
20230707,145400,3282054890,4570,4570,4570,4570,5
|
|
20230707,145300,3282032040,4565,4565,4565,4565,79
|
|
20230707,145200,3281671405,4570,4570,4570,4570,1
|
|
20230707,145100,3281666835,4570,4570,4570,4570,0
|
|
20230707,145000,3281666835,4570,4570,4570,4570,13
|
|
20230707,144900,3281607425,4575,4575,4575,4575,2
|
|
20230707,144800,3281598275,4575,4565,4575,4565,117
|
|
20230707,144700,3281064040,4565,4565,4565,4565,1
|
|
20230707,144600,3281059475,4565,4565,4565,4565,312
|
|
20230707,144500,3279635195,4565,4570,4575,4565,318
|
|
20230707,144400,3278180500,4575,4565,4575,4565,222
|
|
20230707,144300,3277166980,4575,4570,4585,4570,2389
|
|
20230707,144200,3266233175,4570,4570,4570,4570,14
|
|
20230707,144100,3266169195,4565,4555,4565,4555,732
|
|
20230707,144000,3262828705,4555,4560,4560,4555,218
|
|
20230707,143900,3261834635,4560,4555,4560,4545,1140
|
|
20230707,143800,3256646475,4555,4555,4555,4555,86
|
|
20230707,143700,3256254745,4550,4550,4550,4550,0
|
|
20230707,143600,3256254745,4550,4545,4550,4540,2604
|
|
20230707,143500,3244413215,4545,4555,4555,4545,1969
|
|
20230707,143400,3235461125,4555,4555,4555,4555,31
|
|
20230707,143300,3235319920,4555,4555,4555,4555,151
|
|
20230707,143200,3234632115,4555,4555,4555,4555,200
|
|
20230707,143100,3233721115,4565,4565,4565,4565,0
|
|
20230707,143000,3233721115,4565,4565,4565,4565,100
|
|
20230707,142900,3233264615,4565,4550,4565,4545,5425
|
|
20230707,142800,3208598340,4545,4545,4545,4545,513
|
|
20230707,142700,3206266755,4545,4545,4545,4545,0
|
|
20230707,142600,3206266755,4545,4545,4550,4545,5007
|
|
20230707,142500,3183509935,4545,4540,4545,4535,1784
|
|
20230707,142400,3175416270,4540,4545,4545,4540,1340
|
|
20230707,142300,3169332650,4545,4545,4545,4545,1168
|
|
20230707,142200,3164024090,4545,4550,4550,4545,603
|
|
20230707,142100,3161280885,4555,4550,4555,4550,9
|
|
20230707,142000,3161239930,4550,4550,4550,4550,19
|
|
20230707,141900,3161153480,4550,4550,4550,4550,104
|
|
20230707,141800,3160680280,4550,4550,4550,4550,0
|
|
20230707,141700,3160680280,4550,4550,4550,4550,1096
|
|
20230707,141600,3155693480,4555,4560,4560,4555,676
|
|
20230707,141500,3152614230,4565,4565,4565,4565,10
|
|
20230707,141400,3152568580,4565,4555,4565,4555,1394
|
|
20230707,141300,3146204980,4560,4555,4560,4555,1089
|
|
20230707,141200,3141242090,4550,4560,4560,4505,10340
|
|
20230707,141100,3094346760,4555,4555,4555,4555,200
|
|
20230707,141000,3093435760,4555,4560,4560,4555,1248
|
|
20230707,140900,3087744940,4560,4555,4560,4555,200
|
|
20230707,140800,3086833005,4555,4560,4560,4555,1133
|
|
20230707,140700,3081671465,4560,4565,4565,4560,1654
|
|
20230707,140600,3074128125,4570,4570,4570,4570,0
|
|
20230707,140500,3074128125,4570,4570,4570,4570,5
|
|
20230707,140400,3074105275,4570,4570,4570,4570,5
|
|
20230707,140300,3074082425,4575,4575,4575,4575,0
|
|
20230707,140200,3074082425,4575,4575,4575,4575,1
|
|
20230707,140100,3074077850,4575,4575,4575,4575,0
|
|
20230707,140000,3074077850,4575,4575,4575,4575,0
|
|
20230707,135900,3074077850,4575,4575,4580,4575,314
|
|
20230707,135800,3072641295,4585,4575,4585,4575,21
|
|
20230707,135700,3072545205,4575,4560,4575,4560,779
|
|
20230707,135600,3068983870,4555,4555,4555,4555,0
|
|
20230707,135500,3068983870,4555,4570,4570,4555,1502
|
|
20230707,135400,3062141400,4560,4560,4560,4560,136
|
|
20230707,135300,3061521240,4560,4560,4560,4560,100
|
|
20230707,135200,3061065240,4560,4570,4570,4560,477
|
|
20230707,135100,3058888025,4570,4570,4570,4570,40
|
|
20230707,135000,3058705225,4570,4570,4570,4570,1
|
|
20230707,134900,3058700655,4570,4570,4570,4570,1
|
|
20230707,134800,3058696085,4570,4565,4570,4565,2000
|
|
20230707,134700,3049558940,4565,4565,4565,4565,0
|
|
20230707,134600,3049558940,4565,4565,4565,4565,20
|
|
20230707,134500,3049467640,4565,4565,4570,4565,336
|
|
20230707,134400,3047933790,4570,4570,4570,4570,0
|
|
20230707,134300,3047933790,4570,4565,4570,4555,78
|
|
20230707,134200,3047577830,4560,4555,4560,4555,98
|
|
20230707,134100,3047131150,4555,4580,4580,4550,9407
|
|
20230707,134000,3004197580,4580,4595,4595,4580,1024
|
|
20230707,133900,2999504455,4595,4595,4595,4595,1
|
|
20230707,133800,2999499860,4595,4595,4595,4595,0
|
|
20230707,133700,2999499860,4595,4595,4595,4595,0
|
|
20230707,133600,2999499860,4595,4595,4595,4595,0
|
|
20230707,133500,2999499860,4595,4595,4595,4595,4
|
|
20230707,133400,2999481480,4590,4595,4595,4590,7
|
|
20230707,133300,2999449325,4590,4590,4590,4590,0
|
|
20230707,133200,2999449325,4590,4590,4590,4590,0
|
|
20230707,133100,2999449325,4590,4590,4590,4590,500
|
|
20230707,133000,2997154325,4595,4595,4595,4595,9
|
|
20230707,132900,2997112970,4595,4595,4595,4595,0
|
|
20230707,132800,2997112970,4595,4595,4595,4595,141
|
|
20230707,132700,2996465075,4600,4600,4600,4600,0
|
|
20230707,132600,2996465075,4600,4600,4600,4600,0
|
|
20230707,132500,2996465075,4600,4600,4600,4600,0
|
|
20230707,132400,2996465075,4600,4595,4600,4595,201
|
|
20230707,132300,2995541400,4595,4595,4595,4595,109
|
|
20230707,132200,2995040545,4595,4590,4595,4590,108
|
|
20230707,132100,2994544535,4595,4595,4595,4595,100
|
|
20230707,132000,2994085035,4595,4595,4595,4595,0
|
|
20230707,131900,2994085035,4595,4595,4595,4595,1
|
|
20230707,131800,2994080440,4595,4595,4595,4595,12
|
|
20230707,131700,2994025300,4595,4595,4595,4595,0
|
|
20230707,131600,2994025300,4595,4595,4595,4595,0
|
|
20230707,131500,2994025300,4595,4595,4595,4595,0
|
|
20230707,131400,2994025300,4595,4595,4595,4595,0
|
|
20230707,131300,2994025300,4595,4595,4595,4595,1
|
|
20230707,131200,2994020705,4595,4595,4595,4595,436
|
|
20230707,131100,2992017285,4585,4585,4585,4585,0
|
|
20230707,131000,2992017285,4585,4585,4585,4585,0
|
|
20230707,130900,2992017285,4585,4585,4585,4585,0
|
|
20230707,130800,2992017285,4585,4585,4585,4585,0
|
|
20230707,130700,2992017285,4585,4585,4585,4585,0
|
|
20230707,130600,2992017285,4585,4585,4585,4585,217
|
|
20230707,130500,2991022340,4595,4580,4595,4580,204
|
|
20230707,130400,2990088005,4580,4580,4580,4580,430
|
|
20230707,130300,2988118605,4580,4595,4595,4580,1452
|
|
20230707,130200,2981466675,4595,4595,4595,4585,302
|
|
20230707,130100,2980081985,4580,4585,4585,4580,1626
|
|
20230707,130000,2972629250,4595,4595,4595,4595,1
|
|
20230707,125900,2972624655,4595,4595,4595,4595,0
|
|
20230707,125800,2972624655,4595,4595,4595,4595,1
|
|
20230707,125700,2972620060,4590,4590,4590,4590,860
|
|
20230707,125600,2968672660,4595,4595,4595,4595,0
|
|
20230707,125500,2968672660,4595,4595,4595,4595,20
|
|
20230707,125400,2968580760,4595,4595,4595,4595,0
|
|
20230707,125300,2968580760,4595,4595,4595,4595,330
|
|
20230707,125200,2967064410,4595,4595,4595,4595,0
|
|
20230707,125100,2967064410,4595,4595,4595,4595,0
|
|
20230707,125000,2967064410,4595,4595,4595,4595,0
|
|
20230707,124900,2967064410,4595,4595,4595,4595,0
|
|
20230707,124800,2967064410,4595,4595,4595,4595,0
|
|
20230707,124700,2967064410,4595,4595,4595,4595,0
|
|
20230707,124600,2967064410,4595,4595,4595,4595,208
|
|
20230707,124500,2966108650,4600,4600,4600,4600,0
|
|
20230707,124400,2966108650,4600,4600,4600,4600,0
|
|
20230707,124300,2966108650,4600,4610,4610,4600,101
|
|
20230707,124200,2965644040,4600,4600,4600,4600,100
|
|
20230707,124100,2965184040,4615,4615,4615,4615,0
|
|
20230707,124000,2965184040,4615,4615,4615,4590,295
|
|
20230707,123900,2963828075,4595,4615,4615,4595,820
|
|
20230707,123800,2960050175,4615,4615,4615,4615,1000
|
|
20230707,123700,2955435175,4615,4615,4615,4615,0
|
|
20230707,123600,2955435175,4615,4615,4615,4615,0
|
|
20230707,123500,2955435175,4615,4615,4615,4615,30
|
|
20230707,123400,2955296725,4615,4605,4615,4605,11
|
|
20230707,123300,2955246060,4615,4605,4615,4605,2248
|
|
20230707,123200,2944882770,4600,4585,4600,4585,1930
|
|
20230707,123100,2936026685,4585,4585,4585,4585,162
|
|
20230707,123000,2935283915,4585,4585,4585,4585,1
|
|
20230707,122900,2935279330,4595,4595,4595,4595,10
|
|
20230707,122800,2935233380,4595,4595,4595,4595,0
|
|
20230707,122700,2935233380,4595,4585,4595,4585,2
|
|
20230707,122600,2935224200,4595,4595,4595,4595,1
|
|
20230707,122500,2935219605,4585,4585,4585,4585,5
|
|
20230707,122400,2935196680,4590,4590,4590,4590,0
|
|
20230707,122300,2935196680,4590,4590,4590,4590,0
|
|
20230707,122200,2935196680,4590,4590,4590,4590,175
|
|
20230707,122100,2934393430,4590,4590,4590,4590,30
|
|
20230707,122000,2934255730,4590,4590,4590,4590,1
|
|
20230707,121900,2934251140,4590,4590,4590,4590,10
|
|
20230707,121800,2934205240,4590,4590,4590,4590,100
|
|
20230707,121700,2933746240,4590,4590,4590,4590,45
|
|
20230707,121600,2933539690,4595,4595,4595,4595,0
|
|
20230707,121500,2933539690,4595,4590,4595,4590,72
|
|
20230707,121400,2933209205,4590,4590,4590,4590,0
|
|
20230707,121300,2933209205,4590,4595,4595,4590,305
|
|
20230707,121200,2931809230,4585,4590,4590,4585,800
|
|
20230707,121100,2928139730,4585,4585,4585,4585,70
|
|
20230707,121000,2927818780,4580,4580,4580,4580,60
|
|
20230707,120900,2927543980,4580,4580,4580,4580,0
|
|
20230707,120800,2927543980,4580,4580,4580,4580,0
|
|
20230707,120700,2927543980,4580,4580,4580,4580,0
|
|
20230707,120600,2927543980,4580,4580,4580,4580,220
|
|
20230707,120500,2926536380,4580,4580,4580,4580,0
|
|
20230707,120400,2926536380,4580,4580,4580,4580,10
|
|
20230707,120300,2926490580,4580,4570,4580,4570,63
|
|
20230707,120200,2926202360,4570,4570,4570,4570,110
|
|
20230707,120100,2925699660,4570,4570,4570,4570,0
|
|
20230707,120000,2925699660,4570,4570,4570,4570,5
|
|
20230707,115900,2925676810,4570,4565,4570,4560,201
|
|
20230707,115800,2924759345,4565,4565,4565,4565,50
|
|
20230707,115700,2924531095,4565,4565,4565,4565,1
|
|
20230707,115600,2924526530,4565,4565,4565,4565,0
|
|
20230707,115500,2924526530,4565,4565,4565,4565,185
|
|
20230707,115400,2923682005,4565,4565,4565,4565,213
|
|
20230707,115300,2922709660,4570,4570,4570,4570,0
|
|
20230707,115200,2922709660,4570,4570,4570,4570,0
|
|
20230707,115100,2922709660,4570,4570,4570,4570,0
|
|
20230707,115000,2922709660,4570,4570,4570,4570,2
|
|
20230707,114900,2922700520,4565,4565,4565,4565,0
|
|
20230707,114800,2922700520,4565,4565,4565,4565,800
|
|
20230707,114700,2919048520,4565,4580,4580,4565,1818
|
|
20230707,114600,2910744900,4575,4575,4575,4575,150
|
|
20230707,114500,2910058650,4575,4575,4575,4575,11
|
|
20230707,114400,2910008325,4570,4570,4570,4570,0
|
|
20230707,114300,2910008325,4570,4580,4580,4570,87
|
|
20230707,114200,2909610325,4600,4600,4600,4600,0
|
|
20230707,114100,2909610325,4600,4600,4600,4600,0
|
|
20230707,114000,2909610325,4600,4600,4600,4600,1
|
|
20230707,113900,2909605725,4580,4585,4585,4580,55
|
|
20230707,113800,2909353820,4580,4580,4580,4580,0
|
|
20230707,113700,2909353820,4580,4580,4580,4580,0
|
|
20230707,113600,2909353820,4580,4580,4580,4580,406
|
|
20230707,113500,2907494340,4575,4575,4575,4575,0
|
|
20230707,113400,2907494340,4575,4575,4575,4575,0
|
|
20230707,113300,2907494340,4575,4575,4575,4575,8
|
|
20230707,113200,2907457740,4600,4600,4600,4600,0
|
|
20230707,113100,2907457740,4600,4600,4600,4600,10
|
|
20230707,113000,2907411740,4600,4595,4600,4575,17
|
|
20230707,112900,2907333755,4590,4590,4590,4590,0
|
|
20230707,112800,2907333755,4590,4590,4590,4590,0
|
|
20230707,112700,2907333755,4590,4590,4590,4590,798
|
|
20230707,112600,2903670935,4610,4610,4610,4610,0
|
|
20230707,112500,2903670935,4610,4600,4610,4600,490
|
|
20230707,112400,2901414180,4590,4590,4590,4590,260
|
|
20230707,112300,2900220780,4590,4590,4590,4590,1
|
|
20230707,112200,2900216190,4590,4590,4590,4590,485
|
|
20230707,112100,2897990040,4600,4630,4630,4600,3721
|
|
20230707,112000,2880872990,4630,4590,4635,4590,5008
|
|
20230707,111900,2857713065,4590,4565,4590,4565,253
|
|
20230707,111800,2856558045,4565,4590,4590,4565,3
|
|
20230707,111700,2856544325,4590,4560,4590,4560,1404
|
|
20230707,111600,2850139150,4560,4565,4565,4560,896
|
|
20230707,111500,2846049065,4565,4575,4575,4565,1342
|
|
20230707,111400,2839917760,4575,4585,4585,4575,428
|
|
20230707,111300,2837958540,4585,4585,4585,4585,236
|
|
20230707,111200,2836876480,4615,4615,4615,4615,0
|
|
20230707,111100,2836876480,4615,4615,4615,4615,1
|
|
20230707,111000,2836871865,4585,4605,4625,4585,1500
|
|
20230707,110900,2829957345,4625,4590,4625,4590,1500
|
|
20230707,110800,2823056040,4605,4600,4605,4600,304
|
|
20230707,110700,2821657635,4595,4595,4600,4595,66
|
|
20230707,110600,2821354315,4600,4600,4600,4600,5
|
|
20230707,110500,2821331315,4585,4595,4595,4585,267
|
|
20230707,110400,2820106760,4595,4590,4595,4590,112
|
|
20230707,110300,2819592130,4590,4590,4590,4590,91
|
|
20230707,110200,2819174440,4590,4600,4600,4590,977
|
|
20230707,110100,2814689050,4600,4590,4600,4590,333
|
|
20230707,110000,2813160560,4590,4590,4590,4590,49
|
|
20230707,105900,2812935650,4590,4590,4590,4590,222
|
|
20230707,105800,2811916670,4585,4585,4585,4585,0
|
|
20230707,105700,2811916670,4585,4585,4585,4585,1
|
|
20230707,105600,2811912085,4595,4595,4595,4595,546
|
|
20230707,105500,2809403215,4590,4585,4590,4585,242
|
|
20230707,105400,2808293135,4585,4585,4585,4560,2348
|
|
20230707,105300,2797583450,4585,4580,4585,4560,5943
|
|
20230707,105200,2770408910,4580,4585,4585,4580,1056
|
|
20230707,105100,2765567215,4585,4560,4585,4560,17483
|
|
20230707,105000,2685542180,4560,4580,4580,4560,12268
|
|
20230707,104900,2629464560,4585,4590,4590,4585,493
|
|
20230707,104800,2627203455,4590,4590,4590,4590,304
|
|
20230707,104700,2625808095,4590,4585,4590,4585,102
|
|
20230707,104600,2625340200,4590,4585,4595,4580,2608
|
|
20230707,104500,2613384365,4585,4590,4595,4585,4017
|
|
20230707,104400,2594948955,4595,4595,4595,4590,5317
|
|
20230707,104300,2570523005,4605,4605,4605,4600,1724
|
|
20230707,104200,2562592525,4605,4605,4605,4605,179
|
|
20230707,104100,2561768230,4605,4605,4605,4605,4192
|
|
20230707,104000,2542464070,4605,4615,4615,4605,638
|
|
20230707,103900,2539523955,4610,4615,4615,4610,174
|
|
20230707,103800,2538720950,4615,4610,4615,4610,551
|
|
20230707,103700,2536178760,4625,4620,4625,4620,407
|
|
20230707,103600,2534298125,4620,4615,4620,4615,1190
|
|
20230707,103500,2528801005,4615,4615,4615,4605,77
|
|
20230707,103400,2528446270,4605,4605,4610,4605,865
|
|
20230707,103300,2524462730,4605,4605,4605,4605,11
|
|
20230707,103200,2524412075,4610,4610,4610,4595,834
|
|
20230707,103100,2520573560,4605,4625,4625,4600,665
|
|
20230707,103000,2517513650,4625,4610,4630,4610,1360
|
|
20230707,102900,2511230870,4610,4590,4610,4590,986
|
|
20230707,102800,2506701625,4590,4585,4595,4580,2251
|
|
20230707,102700,2496385840,4585,4595,4595,4585,4016
|
|
20230707,102600,2477956655,4600,4600,4600,4585,1579
|
|
20230707,102500,2470709235,4600,4605,4610,4590,3698
|
|
20230707,102400,2453691865,4610,4615,4620,4610,895
|
|
20230707,102300,2449557800,4610,4605,4610,4585,2529
|
|
20230707,102200,2437911725,4610,4600,4615,4585,4696
|
|
20230707,102100,2416303920,4605,4590,4605,4530,31866
|
|
20230707,102000,2270724270,4605,4615,4625,4585,7469
|
|
20230707,101900,2236353000,4615,4655,4655,4585,21380
|
|
20230707,101800,2137669850,4665,4655,4670,4650,4413
|
|
20230707,101700,2117132300,4655,4695,4695,4655,15492
|
|
20230707,101600,2044796095,4695,4670,4710,4665,7644
|
|
20230707,101500,2009013770,4670,4690,4705,4665,17368
|
|
20230707,101400,1927668880,4690,4700,4730,4685,10269
|
|
20230707,101300,1879420365,4700,4790,4790,4675,60170
|
|
20230707,101200,1594668390,4800,4815,4840,4740,53670
|
|
20230707,101100,1337570395,4815,4575,4980,4575,223064
|
|
20230707,101000,283313275,4575,4575,4575,4575,397
|
|
20230707,100900,281497000,4575,4575,4575,4565,1155
|
|
20230707,100800,276223215,4575,4575,4575,4565,465
|
|
20230707,100700,274098910,4575,4575,4575,4565,2018
|
|
20230707,100600,264875345,4575,4585,4585,4570,9502
|
|
20230707,100500,221395835,4585,4595,4595,4585,1996
|
|
20230707,100400,212232490,4605,4595,4605,4595,111
|
|
20230707,100300,211721345,4595,4595,4595,4595,0
|
|
20230707,100200,211721345,4595,4595,4595,4595,0
|
|
20230707,100100,211721345,4595,4595,4595,4595,402
|
|
20230707,100000,209874155,4610,4610,4610,4610,0
|
|
20230707,095900,209874155,4610,4610,4610,4610,0
|
|
20230707,095800,209874155,4610,4610,4610,4610,6
|
|
20230707,095700,209846495,4610,4610,4610,4610,1
|
|
20230707,095600,209841885,4610,4610,4610,4610,0
|
|
20230707,095500,209841885,4610,4610,4610,4605,13
|
|
20230707,095400,209781960,4610,4610,4610,4605,11
|
|
20230707,095300,209731295,4615,4620,4620,4610,76
|
|
20230707,095200,209380605,4620,4615,4620,4595,212
|
|
20230707,095100,208402410,4600,4615,4615,4600,265
|
|
20230707,095000,207183395,4600,4615,4615,4600,1200
|
|
20230707,094900,201658100,4620,4615,4620,4615,12
|
|
20230707,094800,201602670,4620,4620,4620,4620,222
|
|
20230707,094700,200577030,4620,4620,4620,4620,4
|
|
20230707,094600,200558550,4620,4620,4620,4620,148
|
|
20230707,094500,199874790,4615,4615,4615,4610,1119
|
|
20230707,094400,194715670,4615,4615,4615,4615,70
|
|
20230707,094300,194392620,4620,4620,4620,4620,1248
|
|
20230707,094200,188626860,4620,4620,4620,4620,220
|
|
20230707,094100,187610460,4620,4615,4620,4615,161
|
|
20230707,094000,186867140,4615,4615,4615,4615,1
|
|
20230707,093900,186862525,4620,4620,4620,4620,149
|
|
20230707,093800,186174145,4620,4620,4620,4620,1473
|
|
20230707,093700,179368885,4620,4620,4620,4620,17225
|
|
20230707,093600,99789385,4620,4660,4660,4615,7417
|
|
20230707,093500,65513475,4660,4660,4660,4660,0
|
|
20230707,093400,65513475,4660,4645,4660,4610,172
|
|
20230707,093300,64719050,4670,4660,4670,4660,2
|
|
20230707,093200,64709720,4670,4670,4670,4670,30
|
|
20230707,093100,64569620,4670,4670,4670,4670,2
|
|
20230707,093000,64560280,4620,4675,4675,4620,1385
|
|
20230707,092900,58104395,4675,4675,4675,4675,2
|
|
20230707,092800,58095045,4670,4670,4670,4655,547
|
|
20230707,092700,55546150,4660,4650,4670,4650,1075
|
|
20230707,092600,50546685,4650,4650,4650,4650,598
|
|
20230707,092500,47765985,4650,4650,4650,4650,225
|
|
20230707,092400,46719735,4650,4650,4650,4650,0
|
|
20230707,092300,46719735,4650,4620,4650,4620,12
|
|
20230707,092200,46663965,4625,4625,4625,4625,0
|
|
20230707,092100,46663965,4625,4625,4625,4625,5
|
|
20230707,092000,46640840,4625,4625,4625,4625,45
|
|
20230707,091900,46432715,4625,4625,4625,4625,91
|
|
20230707,091800,46011840,4660,4660,4660,4660,0
|
|
20230707,091700,46011840,4660,4660,4660,4660,0
|
|
20230707,091600,46011840,4660,4660,4660,4660,0
|
|
20230707,091500,46011840,4660,4660,4660,4660,0
|
|
20230707,091400,46011840,4660,4660,4660,4660,0
|
|
20230707,091300,46011840,4660,4650,4660,4650,4
|
|
20230707,091200,45993230,4620,4620,4620,4620,99
|
|
20230707,091100,45535850,4670,4670,4670,4670,1
|
|
20230707,091000,45531180,4670,4655,4670,4655,394
|
|
20230707,090900,43697080,4670,4670,4670,4670,5
|
|
20230707,090800,43673730,4675,4660,4675,4655,303
|
|
20230707,090700,42262745,4655,4680,4680,4655,345
|
|
20230707,090600,40650670,4680,4655,4680,4655,852
|
|
20230707,090500,36683060,4645,4650,4650,4645,600
|
|
20230707,090400,33893560,4655,4660,4660,4600,817
|
|
20230707,090300,30112250,4660,4630,4660,4615,411
|
|
20230707,090200,28209320,4630,4630,4630,4630,1
|
|
20230707,090100,28204690,4630,4630,4630,4630,218
|
|
20230707,090000,27195350,4660,4575,4660,4575,5755
|