661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195800,351761655,3920,3920,3920,3920,2612
|
|
20230707,195700,351761655,3920,3920,3920,3920,0
|
|
20230707,195600,351761655,3920,3920,3920,3920,0
|
|
20230707,195500,351761655,3920,3920,3920,3920,0
|
|
20230707,195400,351761655,3920,3920,3920,3920,0
|
|
20230707,195300,351761655,3920,3920,3920,3920,0
|
|
20230707,195200,351761655,3920,3920,3920,3920,0
|
|
20230707,195100,351761655,3920,3920,3920,3920,0
|
|
20230707,195000,351761655,3920,3920,3920,3920,0
|
|
20230707,194900,351761655,3920,3920,3920,3920,0
|
|
20230707,194800,351761655,3920,3920,3920,3920,0
|
|
20230707,194700,351761655,3920,3920,3920,3920,0
|
|
20230707,194600,351761655,3920,3920,3920,3920,0
|
|
20230707,194500,351761655,3920,3920,3920,3920,0
|
|
20230707,194400,351761655,3920,3920,3920,3920,0
|
|
20230707,194300,351761655,3920,3920,3920,3920,0
|
|
20230707,194200,351761655,3920,3920,3920,3920,0
|
|
20230707,194100,351761655,3920,3920,3920,3920,0
|
|
20230707,194000,351761655,3920,3920,3920,3920,0
|
|
20230707,193900,351761655,3920,3920,3920,3920,0
|
|
20230707,193800,351761655,3920,3920,3920,3920,0
|
|
20230707,193700,351761655,3920,3920,3920,3920,0
|
|
20230707,193600,351761655,3920,3920,3920,3920,0
|
|
20230707,193500,351761655,3920,3920,3920,3920,0
|
|
20230707,193400,351761655,3920,3920,3920,3920,0
|
|
20230707,193300,351761655,3920,3920,3920,3920,0
|
|
20230707,193200,351761655,3920,3920,3920,3920,0
|
|
20230707,193100,351761655,3920,3920,3920,3920,0
|
|
20230707,193000,351761655,3920,3920,3920,3920,0
|
|
20230707,192900,351761655,3920,3920,3920,3920,0
|
|
20230707,192800,351761655,3920,3920,3920,3920,2612
|
|
20230707,192700,351761655,3920,3920,3920,3920,0
|
|
20230707,192600,351761655,3920,3920,3920,3920,0
|
|
20230707,192500,351761655,3920,3920,3920,3920,0
|
|
20230707,192400,351761655,3920,3920,3920,3920,0
|
|
20230707,192300,351761655,3920,3920,3920,3920,0
|
|
20230707,192200,351761655,3920,3920,3920,3920,0
|
|
20230707,192100,351761655,3920,3920,3920,3920,0
|
|
20230707,192000,351761655,3920,3920,3920,3920,0
|
|
20230707,191900,351761655,3920,3920,3920,3920,0
|
|
20230707,191800,351761655,3920,3920,3920,3920,0
|
|
20230707,191700,351761655,3920,3920,3920,3920,0
|
|
20230707,191600,351761655,3920,3920,3920,3920,0
|
|
20230707,191500,351761655,3920,3920,3920,3920,0
|
|
20230707,191400,351761655,3920,3920,3920,3920,0
|
|
20230707,191300,351761655,3920,3920,3920,3920,0
|
|
20230707,191200,351761655,3920,3920,3920,3920,0
|
|
20230707,191100,351761655,3920,3920,3920,3920,0
|
|
20230707,191000,351761655,3920,3920,3920,3920,0
|
|
20230707,190900,351761655,3920,3920,3920,3920,0
|
|
20230707,190800,351761655,3920,3920,3920,3920,0
|
|
20230707,190700,351761655,3920,3920,3920,3920,0
|
|
20230707,190600,351761655,3920,3920,3920,3920,0
|
|
20230707,190500,351761655,3920,3920,3920,3920,0
|
|
20230707,190400,351761655,3920,3920,3920,3920,0
|
|
20230707,190300,351761655,3920,3920,3920,3920,0
|
|
20230707,190200,351761655,3920,3920,3920,3920,0
|
|
20230707,190100,351761655,3920,3920,3920,3920,0
|
|
20230707,190000,351761655,3920,3920,3920,3920,0
|
|
20230707,185900,351761655,3920,3920,3920,3920,0
|
|
20230707,185800,351761655,3920,3920,3920,3920,2612
|
|
20230707,185700,351761655,3920,3920,3920,3920,0
|
|
20230707,185600,351761655,3920,3920,3920,3920,0
|
|
20230707,185500,351761655,3920,3920,3920,3920,0
|
|
20230707,185400,351761655,3920,3920,3920,3920,0
|
|
20230707,185300,351761655,3920,3920,3920,3920,0
|
|
20230707,185200,351761655,3920,3920,3920,3920,0
|
|
20230707,185100,351761655,3920,3920,3920,3920,0
|
|
20230707,185000,351761655,3920,3920,3920,3920,0
|
|
20230707,184900,351761655,3920,3920,3920,3920,0
|
|
20230707,184800,351761655,3920,3920,3920,3920,0
|
|
20230707,184700,351761655,3920,3920,3920,3920,0
|
|
20230707,184600,351761655,3920,3920,3920,3920,0
|
|
20230707,184500,351761655,3920,3920,3920,3920,0
|
|
20230707,184400,351761655,3920,3920,3920,3920,0
|
|
20230707,184300,351761655,3920,3920,3920,3920,0
|
|
20230707,184200,351761655,3920,3920,3920,3920,0
|
|
20230707,184100,351761655,3920,3920,3920,3920,0
|
|
20230707,184000,351761655,3920,3920,3920,3920,0
|
|
20230707,183900,351761655,3920,3920,3920,3920,0
|
|
20230707,183800,351761655,3920,3920,3920,3920,0
|
|
20230707,183700,351761655,3920,3920,3920,3920,0
|
|
20230707,183600,351761655,3920,3920,3920,3920,0
|
|
20230707,183500,351761655,3920,3920,3920,3920,0
|
|
20230707,183400,351761655,3920,3920,3920,3920,0
|
|
20230707,183300,351761655,3920,3920,3920,3920,0
|
|
20230707,183200,351761655,3920,3920,3920,3920,0
|
|
20230707,183100,351761655,3920,3920,3920,3920,0
|
|
20230707,183000,351761655,3920,3920,3920,3920,0
|
|
20230707,182900,351761655,3920,3920,3920,3920,0
|
|
20230707,182800,351761655,3920,3920,3920,3920,2612
|
|
20230707,182700,351761655,3920,3920,3920,3920,0
|
|
20230707,182600,351761655,3920,3920,3920,3920,0
|
|
20230707,182500,351761655,3920,3920,3920,3920,0
|
|
20230707,182400,351761655,3920,3920,3920,3920,0
|
|
20230707,182300,351761655,3920,3920,3920,3920,0
|
|
20230707,182200,351761655,3920,3920,3920,3920,0
|
|
20230707,182100,351761655,3920,3920,3920,3920,0
|
|
20230707,182000,351761655,3920,3920,3920,3920,0
|
|
20230707,181900,351761655,3920,3920,3920,3920,0
|
|
20230707,181800,351761655,3920,3920,3920,3920,0
|
|
20230707,181700,351761655,3920,3920,3920,3920,0
|
|
20230707,181600,351761655,3920,3920,3920,3920,0
|
|
20230707,181500,351761655,3920,3920,3920,3920,0
|
|
20230707,181400,351761655,3920,3920,3920,3920,0
|
|
20230707,181300,351761655,3920,3920,3920,3920,0
|
|
20230707,181200,351761655,3920,3920,3920,3920,0
|
|
20230707,181100,351761655,3920,3920,3920,3920,0
|
|
20230707,181000,351761655,3920,3920,3920,3920,0
|
|
20230707,180900,351761655,3920,3920,3920,3920,0
|
|
20230707,180800,351761655,3920,3920,3920,3920,0
|
|
20230707,180700,351761655,3920,3920,3920,3920,0
|
|
20230707,180600,351761655,3920,3920,3920,3920,0
|
|
20230707,180500,351761655,3920,3920,3920,3920,0
|
|
20230707,180400,351761655,3920,3920,3920,3920,0
|
|
20230707,180300,351761655,3920,3920,3920,3920,0
|
|
20230707,180200,351761655,3920,3920,3920,3920,0
|
|
20230707,180100,351761655,3920,3920,3920,3920,0
|
|
20230707,180000,351761655,3920,3920,3920,3920,0
|
|
20230707,175900,351761655,3920,3920,3920,3920,0
|
|
20230707,175800,351761655,3920,3920,3920,3920,2612
|
|
20230707,175700,351761655,3920,3920,3920,3920,0
|
|
20230707,175600,351761655,3920,3920,3920,3920,0
|
|
20230707,175500,351761655,3920,3920,3920,3920,0
|
|
20230707,175400,351761655,3920,3920,3920,3920,0
|
|
20230707,175300,351761655,3920,3920,3920,3920,0
|
|
20230707,175200,351761655,3920,3920,3920,3920,0
|
|
20230707,175100,351761655,3920,3920,3920,3920,0
|
|
20230707,175000,351761655,3920,3920,3920,3920,0
|
|
20230707,174900,351761655,3920,3920,3920,3920,0
|
|
20230707,174800,351761655,3920,3920,3920,3920,0
|
|
20230707,174700,351761655,3920,3920,3920,3920,0
|
|
20230707,174600,351761655,3920,3920,3920,3920,0
|
|
20230707,174500,351761655,3920,3920,3920,3920,0
|
|
20230707,174400,351761655,3920,3920,3920,3920,0
|
|
20230707,174300,351761655,3920,3920,3920,3920,0
|
|
20230707,174200,351761655,3920,3920,3920,3920,0
|
|
20230707,174100,351761655,3920,3920,3920,3920,0
|
|
20230707,174000,351761655,3920,3920,3920,3920,0
|
|
20230707,173900,351761655,3920,3920,3920,3920,0
|
|
20230707,173800,351761655,3920,3920,3920,3920,0
|
|
20230707,173700,351761655,3920,3920,3920,3920,0
|
|
20230707,173600,351761655,3920,3920,3920,3920,0
|
|
20230707,173500,351761655,3920,3920,3920,3920,0
|
|
20230707,173400,351761655,3920,3920,3920,3920,0
|
|
20230707,173300,351761655,3920,3920,3920,3920,0
|
|
20230707,173200,351761655,3920,3920,3920,3920,0
|
|
20230707,173100,351761655,3920,3920,3920,3920,0
|
|
20230707,173000,351761655,3920,3920,3920,3920,0
|
|
20230707,172900,351761655,3920,3920,3920,3920,0
|
|
20230707,172800,351761655,3920,3920,3920,3920,2612
|
|
20230707,172700,351761655,3920,3920,3920,3920,0
|
|
20230707,172600,351761655,3920,3920,3920,3920,0
|
|
20230707,172500,351761655,3920,3920,3920,3920,0
|
|
20230707,172400,351761655,3920,3920,3920,3920,0
|
|
20230707,172300,351761655,3920,3920,3920,3920,0
|
|
20230707,172200,351761655,3920,3920,3920,3920,0
|
|
20230707,172100,351761655,3920,3920,3920,3920,0
|
|
20230707,172000,351761655,3920,3920,3920,3920,0
|
|
20230707,171900,351761655,3920,3920,3920,3920,0
|
|
20230707,171800,351761655,3920,3920,3920,3920,0
|
|
20230707,171700,351761655,3920,3920,3920,3920,0
|
|
20230707,171600,351761655,3920,3920,3920,3920,0
|
|
20230707,171500,351761655,3920,3920,3920,3920,0
|
|
20230707,171400,351761655,3920,3920,3920,3920,0
|
|
20230707,171300,351761655,3920,3920,3920,3920,0
|
|
20230707,171200,351761655,3920,3920,3920,3920,0
|
|
20230707,171100,351761655,3920,3920,3920,3920,0
|
|
20230707,171000,351761655,3920,3920,3920,3920,0
|
|
20230707,170900,351761655,3920,3920,3920,3920,0
|
|
20230707,170800,351761655,3920,3920,3920,3920,0
|
|
20230707,170700,351761655,3920,3920,3920,3920,0
|
|
20230707,170600,351761655,3920,3920,3920,3920,0
|
|
20230707,170500,351761655,3920,3920,3920,3920,0
|
|
20230707,170400,351761655,3920,3920,3920,3920,0
|
|
20230707,170300,351761655,3920,3920,3920,3920,0
|
|
20230707,170200,351761655,3920,3920,3920,3920,0
|
|
20230707,170100,351761655,3920,3920,3920,3920,0
|
|
20230707,170000,351761655,3920,3920,3920,3920,0
|
|
20230707,165900,351761655,3920,3920,3920,3920,0
|
|
20230707,165800,351761655,3920,3920,3920,3920,2612
|
|
20230707,165700,351761655,3920,3920,3920,3920,0
|
|
20230707,165600,351761655,3920,3920,3920,3920,0
|
|
20230707,165500,351761655,3920,3920,3920,3920,0
|
|
20230707,165400,351761655,3920,3920,3920,3920,0
|
|
20230707,165300,351761655,3920,3920,3920,3920,0
|
|
20230707,165200,351761655,3920,3920,3920,3920,0
|
|
20230707,165100,351761655,3920,3920,3920,3920,0
|
|
20230707,165000,351761655,3920,3920,3920,3920,0
|
|
20230707,164900,351761655,3920,3920,3920,3920,0
|
|
20230707,164800,351761655,3920,3920,3920,3920,0
|
|
20230707,164700,351761655,3920,3920,3920,3920,0
|
|
20230707,164600,351761655,3920,3920,3920,3920,0
|
|
20230707,164500,351761655,3920,3920,3920,3920,0
|
|
20230707,164400,351761655,3920,3920,3920,3920,0
|
|
20230707,164300,351761655,3920,3920,3920,3920,0
|
|
20230707,164200,351761655,3920,3920,3920,3920,0
|
|
20230707,164100,351761655,3920,3920,3920,3920,0
|
|
20230707,164000,351761655,3920,3920,3920,3920,0
|
|
20230707,163900,351761655,3920,3920,3920,3920,0
|
|
20230707,163800,351761655,3920,3920,3920,3920,0
|
|
20230707,163700,351761655,3920,3920,3920,3920,0
|
|
20230707,163600,351761655,3920,3920,3920,3920,0
|
|
20230707,163500,351761655,3920,3920,3920,3920,0
|
|
20230707,163400,351761655,3920,3920,3920,3920,0
|
|
20230707,163300,351761655,3920,3920,3920,3920,0
|
|
20230707,163200,351761655,3920,3920,3920,3920,0
|
|
20230707,163100,351761655,3920,3920,3920,3920,0
|
|
20230707,163000,351761655,3920,3920,3920,3920,0
|
|
20230707,162900,351761655,3920,3920,3920,3920,0
|
|
20230707,162800,351761655,3920,3920,3920,3920,2612
|
|
20230707,162700,351761655,3920,3920,3920,3920,0
|
|
20230707,162600,351761655,3920,3920,3920,3920,0
|
|
20230707,162500,351761655,3920,3920,3920,3920,0
|
|
20230707,162400,351761655,3920,3920,3920,3920,0
|
|
20230707,162300,351761655,3920,3920,3920,3920,0
|
|
20230707,162200,351761655,3920,3920,3920,3920,0
|
|
20230707,162100,351761655,3920,3920,3920,3920,0
|
|
20230707,162000,351761655,3920,3920,3920,3920,0
|
|
20230707,161900,351761655,3920,3920,3920,3920,0
|
|
20230707,161800,351761655,3920,3920,3920,3920,0
|
|
20230707,161700,351761655,3920,3920,3920,3920,0
|
|
20230707,161600,351761655,3920,3920,3920,3920,0
|
|
20230707,161500,351761655,3920,3920,3920,3920,0
|
|
20230707,161400,351761655,3920,3920,3920,3920,0
|
|
20230707,161300,351761655,3920,3920,3920,3920,0
|
|
20230707,161200,351761655,3920,3920,3920,3920,0
|
|
20230707,161100,351761655,3920,3920,3920,3920,0
|
|
20230707,161000,351761655,3920,3920,3920,3920,0
|
|
20230707,160900,351761655,3920,3920,3920,3920,0
|
|
20230707,160800,351761655,3920,3920,3920,3920,0
|
|
20230707,160700,351761655,3920,3920,3920,3920,0
|
|
20230707,160600,351761655,3920,3920,3920,3920,0
|
|
20230707,160500,351761655,3920,3920,3920,3920,0
|
|
20230707,160400,351761655,3920,3920,3920,3920,0
|
|
20230707,160300,351761655,3920,3920,3920,3920,0
|
|
20230707,160200,351761655,3920,3920,3920,3920,0
|
|
20230707,160100,351761655,3920,3920,3920,3920,0
|
|
20230707,160000,351761655,3920,3920,3920,3920,0
|
|
20230707,155900,351761655,3920,3920,3920,3920,0
|
|
20230707,155800,351761655,3920,3920,3920,3920,2612
|
|
20230707,155700,351761655,3920,3920,3920,3920,0
|
|
20230707,155600,351761655,3920,3920,3920,3920,0
|
|
20230707,155500,351761655,3920,3920,3920,3920,0
|
|
20230707,155400,351761655,3920,3920,3920,3920,0
|
|
20230707,155300,351761655,3920,3920,3920,3920,0
|
|
20230707,155200,351761655,3920,3920,3920,3920,0
|
|
20230707,155100,351761655,3920,3920,3920,3920,0
|
|
20230707,155000,351761655,3920,3920,3920,3920,0
|
|
20230707,154900,351761655,3920,3920,3920,3920,0
|
|
20230707,154800,351761655,3920,3920,3920,3920,0
|
|
20230707,154700,351761655,3920,3920,3920,3920,0
|
|
20230707,154600,351761655,3920,3920,3920,3920,0
|
|
20230707,154500,351761655,3920,3920,3920,3920,0
|
|
20230707,154400,351761655,3920,3920,3920,3920,0
|
|
20230707,154300,351761655,3920,3920,3920,3920,0
|
|
20230707,154200,351761655,3920,3920,3920,3920,0
|
|
20230707,154100,351761655,3920,3920,3920,3920,0
|
|
20230707,154000,351761655,3920,3920,3920,3920,0
|
|
20230707,153900,351761655,3920,3920,3920,3920,0
|
|
20230707,153800,351761655,3920,3920,3920,3920,0
|
|
20230707,153700,351761655,3920,3920,3920,3920,0
|
|
20230707,153600,351761655,3920,3920,3920,3920,0
|
|
20230707,153500,351761655,3920,3920,3920,3920,0
|
|
20230707,153400,351761655,3920,3920,3920,3920,0
|
|
20230707,153300,351761655,3920,3920,3920,3920,0
|
|
20230707,153200,351761655,3920,3920,3920,3920,0
|
|
20230707,153100,351761655,3920,3920,3920,3920,0
|
|
20230707,153000,351761655,3920,3920,3920,3920,2612
|
|
20230707,152900,341522615,3940,3940,3940,3940,0
|
|
20230707,152800,341522615,3940,3940,3940,3940,0
|
|
20230707,152700,341522615,3940,3940,3940,3940,0
|
|
20230707,152600,341522615,3940,3940,3940,3940,0
|
|
20230707,152500,341522615,3940,3940,3940,3940,0
|
|
20230707,152400,341522615,3940,3940,3940,3940,0
|
|
20230707,152300,341522615,3940,3940,3940,3940,0
|
|
20230707,152200,341522615,3940,3940,3940,3940,0
|
|
20230707,152100,341522615,3940,3940,3940,3940,0
|
|
20230707,152000,341522615,3940,3940,3940,3940,0
|
|
20230707,151900,341522615,3940,3940,3940,3935,1117
|
|
20230707,151800,337121640,3940,3940,3940,3935,1724
|
|
20230707,151700,330331350,3935,3930,3935,3930,1565
|
|
20230707,151600,324177075,3935,3930,3935,3930,215
|
|
20230707,151500,323332045,3935,3930,3935,3930,220
|
|
20230707,151400,322467345,3930,3930,3930,3930,10
|
|
20230707,151300,322428045,3930,3930,3930,3930,0
|
|
20230707,151200,322428045,3930,3930,3930,3930,1
|
|
20230707,151100,322424115,3930,3930,3930,3930,68
|
|
20230707,151000,322156875,3930,3930,3930,3930,24
|
|
20230707,150900,322062555,3925,3925,3925,3925,0
|
|
20230707,150800,322062555,3925,3925,3925,3925,0
|
|
20230707,150700,322062555,3925,3925,3925,3925,60
|
|
20230707,150600,321827055,3910,3910,3910,3910,0
|
|
20230707,150500,321827055,3910,3910,3910,3910,81
|
|
20230707,150400,321510345,3915,3910,3915,3910,176
|
|
20230707,150300,320821405,3910,3910,3910,3910,74
|
|
20230707,150200,320532065,3905,3905,3905,3905,12
|
|
20230707,150100,320485205,3905,3905,3905,3905,11
|
|
20230707,150000,320442250,3905,3900,3905,3900,157
|
|
20230707,145900,319829935,3905,3905,3905,3905,76
|
|
20230707,145800,319533155,3905,3905,3905,3905,134
|
|
20230707,145700,319009885,3900,3900,3900,3900,0
|
|
20230707,145600,319009885,3900,3890,3900,3890,223
|
|
20230707,145500,318141485,3890,3890,3890,3890,1
|
|
20230707,145400,318137595,3885,3885,3885,3885,0
|
|
20230707,145300,318137595,3885,3900,3900,3885,2535
|
|
20230707,145200,308273155,3900,3900,3900,3900,501
|
|
20230707,145100,306319255,3905,3905,3905,3905,0
|
|
20230707,145000,306319255,3905,3905,3905,3905,12
|
|
20230707,144900,306272395,3905,3905,3905,3905,0
|
|
20230707,144800,306272395,3905,3900,3905,3900,302
|
|
20230707,144700,305094585,3900,3900,3900,3900,0
|
|
20230707,144600,305094585,3900,3900,3900,3900,700
|
|
20230707,144500,302364585,3905,3905,3905,3905,13
|
|
20230707,144400,302313820,3905,3900,3905,3900,306
|
|
20230707,144300,301120410,3905,3905,3905,3905,78
|
|
20230707,144200,300815820,3900,3900,3905,3890,3021
|
|
20230707,144100,289054735,3900,3900,3900,3900,0
|
|
20230707,144000,289054735,3900,3900,3900,3900,1
|
|
20230707,143900,289050835,3905,3905,3905,3905,0
|
|
20230707,143800,289050835,3905,3905,3905,3905,30
|
|
20230707,143700,288933685,3905,3905,3905,3905,8
|
|
20230707,143600,288902445,3905,3905,3905,3900,50
|
|
20230707,143500,288707200,3905,3905,3905,3905,43
|
|
20230707,143400,288539285,3900,3900,3900,3900,0
|
|
20230707,143300,288539285,3900,3900,3900,3900,1
|
|
20230707,143200,288535385,3905,3900,3905,3900,410
|
|
20230707,143100,286936335,3905,3905,3905,3905,100
|
|
20230707,143000,286545835,3900,3900,3900,3900,1750
|
|
20230707,142900,279720835,3900,3900,3900,3900,100
|
|
20230707,142800,279330835,3900,3905,3905,3900,62
|
|
20230707,142700,279089030,3910,3910,3910,3910,0
|
|
20230707,142600,279089030,3910,3910,3910,3910,2
|
|
20230707,142500,279081210,3915,3915,3915,3915,0
|
|
20230707,142400,279081210,3915,3900,3915,3900,22
|
|
20230707,142300,278995380,3900,3905,3905,3900,100
|
|
20230707,142200,278605130,3915,3910,3915,3910,30
|
|
20230707,142100,278487730,3900,3900,3900,3900,145
|
|
20230707,142000,277922230,3900,3900,3900,3895,824
|
|
20230707,141900,274710980,3895,3895,3900,3895,469
|
|
20230707,141800,272884220,3925,3925,3925,3925,0
|
|
20230707,141700,272884220,3925,3920,3925,3895,754
|
|
20230707,141600,269945520,3895,3910,3910,3895,3251
|
|
20230707,141500,257261075,3925,3925,3925,3920,65
|
|
20230707,141400,257006020,3925,3925,3925,3925,200
|
|
20230707,141300,256221020,3925,3925,3925,3925,0
|
|
20230707,141200,256221020,3925,3925,3925,3925,0
|
|
20230707,141100,256221020,3925,3925,3925,3925,0
|
|
20230707,141000,256221020,3925,3925,3925,3925,15
|
|
20230707,140900,256162145,3925,3925,3925,3925,0
|
|
20230707,140800,256162145,3925,3925,3925,3925,0
|
|
20230707,140700,256162145,3925,3925,3925,3925,246
|
|
20230707,140600,255196595,3910,3910,3910,3910,0
|
|
20230707,140500,255196595,3910,3920,3925,3910,331
|
|
20230707,140400,253902230,3915,3915,3915,3915,522
|
|
20230707,140300,251858600,3920,3920,3920,3920,3
|
|
20230707,140200,251846840,3920,3920,3920,3920,0
|
|
20230707,140100,251846840,3920,3920,3920,3920,17
|
|
20230707,140000,251780200,3915,3915,3915,3915,3
|
|
20230707,135900,251768455,3920,3920,3920,3920,0
|
|
20230707,135800,251768455,3920,3920,3920,3920,0
|
|
20230707,135700,251768455,3920,3925,3925,3920,8
|
|
20230707,135600,251737085,3925,3925,3925,3925,1
|
|
20230707,135500,251733160,3925,3925,3925,3925,0
|
|
20230707,135400,251733160,3925,3925,3925,3925,10
|
|
20230707,135300,251693910,3920,3920,3920,3920,0
|
|
20230707,135200,251693910,3920,3920,3920,3920,350
|
|
20230707,135100,250321910,3920,3920,3920,3920,0
|
|
20230707,135000,250321910,3920,3920,3920,3920,9
|
|
20230707,134900,250286630,3920,3920,3920,3920,2
|
|
20230707,134800,250278790,3920,3920,3920,3915,4
|
|
20230707,134700,250263115,3910,3910,3910,3910,0
|
|
20230707,134600,250263115,3910,3910,3910,3910,10
|
|
20230707,134500,250224015,3910,3910,3910,3910,100
|
|
20230707,134400,249833015,3910,3910,3910,3910,19
|
|
20230707,134300,249758725,3910,3910,3910,3910,201
|
|
20230707,134200,248972815,3920,3920,3920,3920,2
|
|
20230707,134100,248964975,3920,3920,3920,3920,1
|
|
20230707,134000,248961055,3920,3920,3920,3920,3
|
|
20230707,133900,248949295,3920,3920,3920,3920,10
|
|
20230707,133800,248910095,3920,3915,3920,3900,13345
|
|
20230707,133700,196816160,3915,3915,3915,3915,627
|
|
20230707,133600,194361455,3915,3915,3915,3915,0
|
|
20230707,133500,194361455,3915,3915,3915,3915,176
|
|
20230707,133400,193672415,3920,3920,3920,3920,50
|
|
20230707,133300,193476415,3920,3920,3920,3920,0
|
|
20230707,133200,193476415,3920,3920,3920,3920,100
|
|
20230707,133100,193084415,3915,3915,3915,3915,103
|
|
20230707,133000,192681170,3915,3925,3925,3915,2314
|
|
20230707,132900,183621280,3915,3920,3920,3915,1715
|
|
20230707,132800,176899935,3920,3920,3920,3920,20
|
|
20230707,132700,176821535,3925,3925,3925,3925,0
|
|
20230707,132600,176821535,3925,3925,3925,3925,10
|
|
20230707,132500,176782285,3925,3925,3925,3925,0
|
|
20230707,132400,176782285,3925,3925,3925,3925,90
|
|
20230707,132300,176429035,3925,3930,3930,3925,347
|
|
20230707,132200,175067035,3930,3930,3930,3930,0
|
|
20230707,132100,175067035,3930,3930,3930,3930,0
|
|
20230707,132000,175067035,3930,3930,3930,3930,1
|
|
20230707,131900,175063105,3930,3930,3930,3930,1
|
|
20230707,131800,175059175,3930,3930,3930,3930,0
|
|
20230707,131700,175059175,3930,3930,3930,3930,0
|
|
20230707,131600,175059175,3930,3930,3930,3930,14
|
|
20230707,131500,175004155,3930,3930,3930,3930,0
|
|
20230707,131400,175004155,3930,3930,3930,3930,0
|
|
20230707,131300,175004155,3930,3930,3930,3930,20
|
|
20230707,131200,174925555,3925,3925,3925,3925,0
|
|
20230707,131100,174925555,3925,3925,3925,3925,0
|
|
20230707,131000,174925555,3925,3925,3925,3925,0
|
|
20230707,130900,174925555,3925,3925,3925,3925,30
|
|
20230707,130800,174807805,3925,3925,3925,3925,0
|
|
20230707,130700,174807805,3925,3930,3930,3925,99
|
|
20230707,130600,174418780,3935,3935,3935,3935,667
|
|
20230707,130500,171794135,3930,3930,3930,3930,0
|
|
20230707,130400,171794135,3930,3930,3930,3930,0
|
|
20230707,130300,171794135,3930,3930,3930,3930,0
|
|
20230707,130200,171794135,3930,3930,3930,3930,227
|
|
20230707,130100,170902025,3935,3935,3935,3935,238
|
|
20230707,130000,169965495,3935,3935,3935,3935,0
|
|
20230707,125900,169965495,3935,3935,3935,3935,0
|
|
20230707,125800,169965495,3935,3935,3935,3935,0
|
|
20230707,125700,169965495,3935,3935,3935,3935,0
|
|
20230707,125600,169965495,3935,3935,3935,3935,0
|
|
20230707,125500,169965495,3935,3935,3935,3935,9
|
|
20230707,125400,169930080,3940,3940,3940,3940,1
|
|
20230707,125300,169926140,3940,3935,3940,3935,2
|
|
20230707,125200,169918265,3940,3940,3940,3940,10
|
|
20230707,125100,169878865,3940,3940,3940,3940,0
|
|
20230707,125000,169878865,3940,3940,3940,3940,52
|
|
20230707,124900,169673985,3940,3940,3940,3940,0
|
|
20230707,124800,169673985,3940,3945,3945,3940,893
|
|
20230707,124700,166153065,3945,3945,3945,3945,100
|
|
20230707,124600,165758565,3945,3940,3945,3940,550
|
|
20230707,124500,163589775,3925,3925,3925,3925,0
|
|
20230707,124400,163589775,3925,3925,3925,3925,0
|
|
20230707,124300,163589775,3925,3925,3925,3925,0
|
|
20230707,124200,163589775,3925,3925,3925,3925,0
|
|
20230707,124100,163589775,3925,3925,3925,3925,1
|
|
20230707,124000,163585850,3940,3940,3940,3940,0
|
|
20230707,123900,163585850,3940,3930,3940,3930,100
|
|
20230707,123800,163192050,3930,3930,3930,3930,400
|
|
20230707,123700,161620050,3925,3925,3925,3925,0
|
|
20230707,123600,161620050,3925,3925,3925,3925,115
|
|
20230707,123500,161168675,3925,3925,3925,3925,0
|
|
20230707,123400,161168675,3925,3925,3925,3925,30
|
|
20230707,123300,161050925,3925,3925,3925,3925,3
|
|
20230707,123200,161039150,3920,3920,3925,3920,135
|
|
20230707,123100,160509850,3920,3920,3920,3920,0
|
|
20230707,123000,160509850,3920,3920,3920,3920,0
|
|
20230707,122900,160509850,3920,3920,3920,3920,0
|
|
20230707,122800,160509850,3920,3920,3920,3920,0
|
|
20230707,122700,160509850,3920,3925,3925,3920,2
|
|
20230707,122600,160502005,3920,3920,3920,3920,0
|
|
20230707,122500,160502005,3920,3920,3920,3920,0
|
|
20230707,122400,160502005,3920,3920,3920,3920,0
|
|
20230707,122300,160502005,3920,3920,3920,3920,0
|
|
20230707,122200,160502005,3920,3920,3920,3920,0
|
|
20230707,122100,160502005,3920,3920,3920,3920,0
|
|
20230707,122000,160502005,3920,3920,3920,3920,0
|
|
20230707,121900,160502005,3920,3920,3920,3920,0
|
|
20230707,121800,160502005,3920,3920,3920,3920,0
|
|
20230707,121700,160502005,3920,3920,3920,3920,100
|
|
20230707,121600,160110005,3925,3925,3925,3925,5
|
|
20230707,121500,160090380,3925,3925,3925,3925,100
|
|
20230707,121400,159697880,3925,3925,3925,3925,10
|
|
20230707,121300,159658630,3925,3925,3925,3925,1
|
|
20230707,121200,159654705,3925,3925,3925,3925,4
|
|
20230707,121100,159639005,3925,3920,3925,3920,2
|
|
20230707,121000,159631160,3920,3920,3920,3920,209
|
|
20230707,120900,158811880,3920,3920,3920,3920,96
|
|
20230707,120800,158435560,3915,3915,3915,3915,0
|
|
20230707,120700,158435560,3915,3915,3915,3915,0
|
|
20230707,120600,158435560,3915,3915,3915,3915,0
|
|
20230707,120500,158435560,3915,3915,3915,3915,0
|
|
20230707,120400,158435560,3915,3915,3915,3915,0
|
|
20230707,120300,158435560,3915,3915,3915,3915,0
|
|
20230707,120200,158435560,3915,3915,3915,3915,0
|
|
20230707,120100,158435560,3915,3920,3920,3915,412
|
|
20230707,120000,156822155,3915,3915,3915,3915,0
|
|
20230707,115900,156822155,3915,3915,3915,3915,0
|
|
20230707,115800,156822155,3915,3915,3915,3915,0
|
|
20230707,115700,156822155,3915,3915,3915,3915,0
|
|
20230707,115600,156822155,3915,3915,3915,3915,0
|
|
20230707,115500,156822155,3915,3915,3915,3915,500
|
|
20230707,115400,154864655,3915,3915,3915,3915,1500
|
|
20230707,115300,148992155,3920,3920,3920,3920,0
|
|
20230707,115200,148992155,3920,3920,3920,3920,0
|
|
20230707,115100,148992155,3920,3920,3920,3920,0
|
|
20230707,115000,148992155,3920,3920,3920,3920,471
|
|
20230707,114900,147145835,3920,3920,3920,3920,0
|
|
20230707,114800,147145835,3920,3920,3920,3920,0
|
|
20230707,114700,147145835,3920,3920,3920,3920,0
|
|
20230707,114600,147145835,3920,3920,3920,3920,669
|
|
20230707,114500,144523355,3920,3920,3920,3920,1200
|
|
20230707,114400,139819355,3920,3920,3920,3920,0
|
|
20230707,114300,139819355,3920,3930,3930,3920,558
|
|
20230707,114200,137631085,3925,3925,3925,3925,0
|
|
20230707,114100,137631085,3925,3925,3925,3925,0
|
|
20230707,114000,137631085,3925,3925,3925,3925,5
|
|
20230707,113900,137611460,3930,3930,3930,3930,1
|
|
20230707,113800,137607530,3930,3930,3930,3930,0
|
|
20230707,113700,137607530,3930,3930,3930,3930,0
|
|
20230707,113600,137607530,3930,3930,3930,3930,0
|
|
20230707,113500,137607530,3930,3930,3930,3930,1
|
|
20230707,113400,137603600,3925,3925,3925,3925,100
|
|
20230707,113300,137211100,3925,3925,3925,3925,1865
|
|
20230707,113200,129890975,3920,3920,3920,3920,0
|
|
20230707,113100,129890975,3920,3920,3920,3920,0
|
|
20230707,113000,129890975,3920,3920,3920,3920,500
|
|
20230707,112900,127930975,3920,3920,3920,3920,0
|
|
20230707,112800,127930975,3920,3920,3920,3920,1252
|
|
20230707,112700,123023135,3920,3920,3920,3920,5
|
|
20230707,112600,123003535,3920,3920,3920,3920,0
|
|
20230707,112500,123003535,3920,3920,3920,3920,1
|
|
20230707,112400,122999615,3915,3915,3915,3915,495
|
|
20230707,112300,121061690,3915,3915,3915,3915,0
|
|
20230707,112200,121061690,3915,3915,3915,3915,400
|
|
20230707,112100,119495690,3920,3920,3920,3920,10
|
|
20230707,112000,119456490,3920,3920,3920,3920,65
|
|
20230707,111900,119201690,3915,3915,3915,3915,0
|
|
20230707,111800,119201690,3915,3920,3920,3915,311
|
|
20230707,111700,117983625,3915,3915,3915,3915,170
|
|
20230707,111600,117318075,3915,3920,3920,3915,605
|
|
20230707,111500,114947975,3920,3925,3925,3920,1499
|
|
20230707,111400,109071700,3930,3930,3930,3930,0
|
|
20230707,111300,109071700,3930,3930,3930,3930,0
|
|
20230707,111200,109071700,3930,3930,3930,3930,0
|
|
20230707,111100,109071700,3930,3930,3930,3930,0
|
|
20230707,111000,109071700,3930,3930,3930,3930,0
|
|
20230707,110900,109071700,3930,3930,3930,3930,0
|
|
20230707,110800,109071700,3930,3930,3930,3930,1
|
|
20230707,110700,109067770,3925,3925,3925,3925,180
|
|
20230707,110600,108361270,3930,3930,3930,3930,100
|
|
20230707,110500,107968270,3925,3925,3925,3925,5
|
|
20230707,110400,107948645,3925,3925,3925,3925,0
|
|
20230707,110300,107948645,3925,3925,3925,3925,1
|
|
20230707,110200,107944720,3925,3925,3925,3925,0
|
|
20230707,110100,107944720,3925,3925,3925,3925,20
|
|
20230707,110000,107866220,3925,3925,3925,3925,0
|
|
20230707,105900,107866220,3925,3930,3930,3925,565
|
|
20230707,105800,105648570,3925,3925,3925,3925,0
|
|
20230707,105700,105648570,3925,3925,3925,3925,1
|
|
20230707,105600,105644645,3925,3925,3925,3925,3
|
|
20230707,105500,105632870,3925,3925,3925,3925,375
|
|
20230707,105400,104160995,3930,3930,3930,3930,0
|
|
20230707,105300,104160995,3930,3930,3930,3930,0
|
|
20230707,105200,104160995,3930,3930,3930,3925,267
|
|
20230707,105100,103112935,3930,3930,3930,3930,0
|
|
20230707,105000,103112935,3930,3930,3930,3930,0
|
|
20230707,104900,103112935,3930,3935,3935,3930,186
|
|
20230707,104800,102381940,3935,3935,3935,3935,0
|
|
20230707,104700,102381940,3935,3935,3935,3935,33
|
|
20230707,104600,102252085,3935,3935,3935,3935,0
|
|
20230707,104500,102252085,3935,3935,3935,3935,124
|
|
20230707,104400,101764145,3940,3940,3940,3940,100
|
|
20230707,104300,101370145,3935,3935,3935,3935,0
|
|
20230707,104200,101370145,3935,3935,3935,3935,0
|
|
20230707,104100,101370145,3935,3935,3935,3935,0
|
|
20230707,104000,101370145,3935,3935,3935,3935,0
|
|
20230707,103900,101370145,3935,3935,3935,3935,0
|
|
20230707,103800,101370145,3935,3935,3935,3935,0
|
|
20230707,103700,101370145,3935,3935,3935,3935,0
|
|
20230707,103600,101370145,3935,3935,3935,3935,0
|
|
20230707,103500,101370145,3935,3935,3935,3935,299
|
|
20230707,103400,100193580,3935,3935,3935,3935,50
|
|
20230707,103300,99996830,3930,3930,3930,3930,1
|
|
20230707,103200,99992900,3930,3930,3930,3930,0
|
|
20230707,103100,99992900,3930,3930,3930,3930,4
|
|
20230707,103000,99977180,3935,3935,3935,3935,0
|
|
20230707,102900,99977180,3935,3935,3935,3935,1809
|
|
20230707,102800,92858765,3935,3935,3935,3935,0
|
|
20230707,102700,92858765,3935,3935,3935,3935,111
|
|
20230707,102600,92421980,3935,3935,3940,3935,509
|
|
20230707,102500,90416565,3940,3940,3940,3940,0
|
|
20230707,102400,90416565,3940,3940,3940,3940,0
|
|
20230707,102300,90416565,3940,3940,3940,3940,0
|
|
20230707,102200,90416565,3940,3940,3940,3940,262
|
|
20230707,102100,89384285,3945,3945,3945,3940,4
|
|
20230707,102000,89368510,3945,3945,3945,3945,25
|
|
20230707,101900,89269885,3945,3945,3945,3945,1
|
|
20230707,101800,89265940,3945,3945,3945,3945,0
|
|
20230707,101700,89265940,3945,3945,3945,3945,0
|
|
20230707,101600,89265940,3945,3940,3945,3940,2201
|
|
20230707,101500,80591930,3935,3935,3935,3935,0
|
|
20230707,101400,80591930,3935,3935,3935,3935,0
|
|
20230707,101300,80591930,3935,3935,3935,3935,0
|
|
20230707,101200,80591930,3935,3935,3935,3935,0
|
|
20230707,101100,80591930,3935,3935,3935,3935,236
|
|
20230707,101000,79663270,3935,3935,3935,3935,4
|
|
20230707,100900,79647530,3935,3935,3935,3935,10
|
|
20230707,100800,79608180,3935,3935,3935,3935,0
|
|
20230707,100700,79608180,3935,3935,3935,3935,2
|
|
20230707,100600,79600310,3920,3920,3920,3920,152
|
|
20230707,100500,79004470,3935,3935,3935,3935,0
|
|
20230707,100400,79004470,3935,3935,3935,3935,22
|
|
20230707,100300,78917900,3935,3920,3935,3920,2
|
|
20230707,100200,78910045,3925,3925,3925,3925,213
|
|
20230707,100100,78074020,3920,3925,3925,3920,155
|
|
20230707,100000,77466400,3925,3925,3925,3925,4
|
|
20230707,095900,77450700,3925,3925,3925,3925,1086
|
|
20230707,095800,73188150,3930,3930,3930,3930,52
|
|
20230707,095700,72983790,3930,3930,3930,3930,41
|
|
20230707,095600,72822660,3925,3930,3930,3925,918
|
|
20230707,095500,69216670,3930,3940,3940,3930,919
|
|
20230707,095400,65603285,3940,3940,3940,3940,36
|
|
20230707,095300,65461445,3940,3940,3940,3940,156
|
|
20230707,095200,64846805,3940,3940,3940,3940,30
|
|
20230707,095100,64728605,3940,3940,3940,3940,0
|
|
20230707,095000,64728605,3940,3940,3940,3940,0
|
|
20230707,094900,64728605,3940,3940,3940,3940,286
|
|
20230707,094800,63601765,3940,3945,3945,3940,316
|
|
20230707,094700,62356215,3945,3945,3945,3945,0
|
|
20230707,094600,62356215,3945,3945,3945,3945,0
|
|
20230707,094500,62356215,3945,3945,3945,3945,2
|
|
20230707,094400,62348325,3945,3945,3945,3945,0
|
|
20230707,094300,62348325,3945,3945,3945,3945,0
|
|
20230707,094200,62348325,3945,3945,3945,3945,219
|
|
20230707,094100,61484370,3945,3945,3945,3945,0
|
|
20230707,094000,61484370,3945,3945,3945,3945,0
|
|
20230707,093900,61484370,3945,3945,3945,3945,0
|
|
20230707,093800,61484370,3945,3945,3945,3945,0
|
|
20230707,093700,61484370,3945,3945,3945,3945,516
|
|
20230707,093600,59448750,3945,3945,3945,3945,244
|
|
20230707,093500,58486170,3945,3940,3945,3940,18
|
|
20230707,093400,58415240,3940,3940,3940,3940,9
|
|
20230707,093300,58379780,3940,3945,3945,3940,148
|
|
20230707,093200,57796410,3945,3945,3945,3945,76
|
|
20230707,093100,57496590,3945,3945,3945,3945,0
|
|
20230707,093000,57496590,3945,3945,3945,3945,2
|
|
20230707,092900,57488700,3945,3945,3945,3945,110
|
|
20230707,092800,57054750,3950,3950,3950,3950,0
|
|
20230707,092700,57054750,3950,3950,3950,3950,2201
|
|
20230707,092600,48360800,3950,3950,3950,3950,50
|
|
20230707,092500,48163300,3935,3950,3950,3935,223
|
|
20230707,092400,47282465,3930,3930,3930,3930,506
|
|
20230707,092300,45293885,3930,3950,3950,3930,136
|
|
20230707,092200,44758775,3955,3955,3955,3955,0
|
|
20230707,092100,44758775,3955,3955,3955,3955,0
|
|
20230707,092000,44758775,3955,3955,3955,3955,0
|
|
20230707,091900,44758775,3955,3950,3955,3950,300
|
|
20230707,091800,43572310,3940,3945,3950,3940,1943
|
|
20230707,091700,35915630,3955,3955,3955,3955,10
|
|
20230707,091600,35876080,3940,3940,3940,3940,0
|
|
20230707,091500,35876080,3940,3940,3940,3940,0
|
|
20230707,091400,35876080,3940,3945,3945,3940,451
|
|
20230707,091300,34099005,3960,3960,3960,3960,0
|
|
20230707,091200,34099005,3960,3960,3960,3960,0
|
|
20230707,091100,34099005,3960,3955,3960,3955,835
|
|
20230707,091000,30792505,3955,3940,3955,3940,1009
|
|
20230707,090900,26808255,3940,3940,3940,3940,95
|
|
20230707,090800,26433955,3940,3940,3940,3940,0
|
|
20230707,090700,26433955,3940,3940,3940,3940,20
|
|
20230707,090600,26355155,3940,3940,3940,3940,2147
|
|
20230707,090500,17895975,3940,3940,3940,3940,0
|
|
20230707,090400,17895975,3940,3935,3940,3935,2000
|
|
20230707,090300,10025590,3940,3935,3940,3935,40
|
|
20230707,090200,9868090,3935,3925,3935,3920,61
|
|
20230707,090100,9628370,3920,3920,3920,3920,466
|
|
20230707,090000,7801650,3920,3910,3920,3910,1995
|