666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,200300,198723340,4315,4315,4315,4315,619
|
|
20230707,200200,198723340,4315,4315,4315,4315,0
|
|
20230707,200100,198723340,4315,4315,4315,4315,0
|
|
20230707,200000,198723340,4315,4315,4315,4315,0
|
|
20230707,195900,198723340,4315,4315,4315,4315,0
|
|
20230707,195800,198723340,4315,4315,4315,4315,0
|
|
20230707,195700,198723340,4315,4315,4315,4315,0
|
|
20230707,195600,198723340,4315,4315,4315,4315,0
|
|
20230707,195500,198723340,4315,4315,4315,4315,0
|
|
20230707,195400,198723340,4315,4315,4315,4315,0
|
|
20230707,195300,198723340,4315,4315,4315,4315,0
|
|
20230707,195200,198723340,4315,4315,4315,4315,0
|
|
20230707,195100,198723340,4315,4315,4315,4315,0
|
|
20230707,195000,198723340,4315,4315,4315,4315,0
|
|
20230707,194900,198723340,4315,4315,4315,4315,0
|
|
20230707,194800,198723340,4315,4315,4315,4315,0
|
|
20230707,194700,198723340,4315,4315,4315,4315,0
|
|
20230707,194600,198723340,4315,4315,4315,4315,0
|
|
20230707,194500,198723340,4315,4315,4315,4315,0
|
|
20230707,194400,198723340,4315,4315,4315,4315,0
|
|
20230707,194300,198723340,4315,4315,4315,4315,0
|
|
20230707,194200,198723340,4315,4315,4315,4315,0
|
|
20230707,194100,198723340,4315,4315,4315,4315,0
|
|
20230707,194000,198723340,4315,4315,4315,4315,0
|
|
20230707,193900,198723340,4315,4315,4315,4315,0
|
|
20230707,193800,198723340,4315,4315,4315,4315,0
|
|
20230707,193700,198723340,4315,4315,4315,4315,0
|
|
20230707,193600,198723340,4315,4315,4315,4315,0
|
|
20230707,193500,198723340,4315,4315,4315,4315,0
|
|
20230707,193400,198723340,4315,4315,4315,4315,0
|
|
20230707,193300,198723340,4315,4315,4315,4315,619
|
|
20230707,193200,198723340,4315,4315,4315,4315,0
|
|
20230707,193100,198723340,4315,4315,4315,4315,0
|
|
20230707,193000,198723340,4315,4315,4315,4315,0
|
|
20230707,192900,198723340,4315,4315,4315,4315,0
|
|
20230707,192800,198723340,4315,4315,4315,4315,0
|
|
20230707,192700,198723340,4315,4315,4315,4315,0
|
|
20230707,192600,198723340,4315,4315,4315,4315,0
|
|
20230707,192500,198723340,4315,4315,4315,4315,0
|
|
20230707,192400,198723340,4315,4315,4315,4315,0
|
|
20230707,192300,198723340,4315,4315,4315,4315,0
|
|
20230707,192200,198723340,4315,4315,4315,4315,0
|
|
20230707,192100,198723340,4315,4315,4315,4315,0
|
|
20230707,192000,198723340,4315,4315,4315,4315,0
|
|
20230707,191900,198723340,4315,4315,4315,4315,0
|
|
20230707,191800,198723340,4315,4315,4315,4315,0
|
|
20230707,191700,198723340,4315,4315,4315,4315,0
|
|
20230707,191600,198723340,4315,4315,4315,4315,0
|
|
20230707,191500,198723340,4315,4315,4315,4315,0
|
|
20230707,191400,198723340,4315,4315,4315,4315,0
|
|
20230707,191300,198723340,4315,4315,4315,4315,0
|
|
20230707,191200,198723340,4315,4315,4315,4315,0
|
|
20230707,191100,198723340,4315,4315,4315,4315,0
|
|
20230707,191000,198723340,4315,4315,4315,4315,0
|
|
20230707,190900,198723340,4315,4315,4315,4315,0
|
|
20230707,190800,198723340,4315,4315,4315,4315,0
|
|
20230707,190700,198723340,4315,4315,4315,4315,0
|
|
20230707,190600,198723340,4315,4315,4315,4315,0
|
|
20230707,190500,198723340,4315,4315,4315,4315,0
|
|
20230707,190400,198723340,4315,4315,4315,4315,0
|
|
20230707,190300,198723340,4315,4315,4315,4315,619
|
|
20230707,190200,198723340,4315,4315,4315,4315,0
|
|
20230707,190100,198723340,4315,4315,4315,4315,0
|
|
20230707,190000,198723340,4315,4315,4315,4315,0
|
|
20230707,185900,198723340,4315,4315,4315,4315,0
|
|
20230707,185800,198723340,4315,4315,4315,4315,0
|
|
20230707,185700,198723340,4315,4315,4315,4315,0
|
|
20230707,185600,198723340,4315,4315,4315,4315,0
|
|
20230707,185500,198723340,4315,4315,4315,4315,0
|
|
20230707,185400,198723340,4315,4315,4315,4315,0
|
|
20230707,185300,198723340,4315,4315,4315,4315,0
|
|
20230707,185200,198723340,4315,4315,4315,4315,0
|
|
20230707,185100,198723340,4315,4315,4315,4315,0
|
|
20230707,185000,198723340,4315,4315,4315,4315,0
|
|
20230707,184900,198723340,4315,4315,4315,4315,0
|
|
20230707,184800,198723340,4315,4315,4315,4315,0
|
|
20230707,184700,198723340,4315,4315,4315,4315,0
|
|
20230707,184600,198723340,4315,4315,4315,4315,0
|
|
20230707,184500,198723340,4315,4315,4315,4315,0
|
|
20230707,184400,198723340,4315,4315,4315,4315,0
|
|
20230707,184300,198723340,4315,4315,4315,4315,0
|
|
20230707,184200,198723340,4315,4315,4315,4315,0
|
|
20230707,184100,198723340,4315,4315,4315,4315,0
|
|
20230707,184000,198723340,4315,4315,4315,4315,0
|
|
20230707,183900,198723340,4315,4315,4315,4315,0
|
|
20230707,183800,198723340,4315,4315,4315,4315,0
|
|
20230707,183700,198723340,4315,4315,4315,4315,0
|
|
20230707,183600,198723340,4315,4315,4315,4315,0
|
|
20230707,183500,198723340,4315,4315,4315,4315,0
|
|
20230707,183400,198723340,4315,4315,4315,4315,0
|
|
20230707,183300,198723340,4315,4315,4315,4315,619
|
|
20230707,183200,198723340,4315,4315,4315,4315,0
|
|
20230707,183100,198723340,4315,4315,4315,4315,0
|
|
20230707,183000,198723340,4315,4315,4315,4315,0
|
|
20230707,182900,198723340,4315,4315,4315,4315,0
|
|
20230707,182800,198723340,4315,4315,4315,4315,0
|
|
20230707,182700,198723340,4315,4315,4315,4315,0
|
|
20230707,182600,198723340,4315,4315,4315,4315,0
|
|
20230707,182500,198723340,4315,4315,4315,4315,0
|
|
20230707,182400,198723340,4315,4315,4315,4315,0
|
|
20230707,182300,198723340,4315,4315,4315,4315,0
|
|
20230707,182200,198723340,4315,4315,4315,4315,0
|
|
20230707,182100,198723340,4315,4315,4315,4315,0
|
|
20230707,182000,198723340,4315,4315,4315,4315,0
|
|
20230707,181900,198723340,4315,4315,4315,4315,0
|
|
20230707,181800,198723340,4315,4315,4315,4315,0
|
|
20230707,181700,198723340,4315,4315,4315,4315,0
|
|
20230707,181600,198723340,4315,4315,4315,4315,0
|
|
20230707,181500,198723340,4315,4315,4315,4315,0
|
|
20230707,181400,198723340,4315,4315,4315,4315,0
|
|
20230707,181300,198723340,4315,4315,4315,4315,0
|
|
20230707,181200,198723340,4315,4315,4315,4315,0
|
|
20230707,181100,198723340,4315,4315,4315,4315,0
|
|
20230707,181000,198723340,4315,4315,4315,4315,0
|
|
20230707,180900,198723340,4315,4315,4315,4315,0
|
|
20230707,180800,198723340,4315,4315,4315,4315,0
|
|
20230707,180700,198723340,4315,4315,4315,4315,0
|
|
20230707,180600,198723340,4315,4315,4315,4315,0
|
|
20230707,180500,198723340,4315,4315,4315,4315,0
|
|
20230707,180400,198723340,4315,4315,4315,4315,0
|
|
20230707,180300,198723340,4315,4315,4315,4315,619
|
|
20230707,180200,198723340,4315,4315,4315,4315,0
|
|
20230707,180100,198723340,4315,4315,4315,4315,0
|
|
20230707,180000,198723340,4315,4315,4315,4315,0
|
|
20230707,175900,198723340,4315,4315,4315,4315,0
|
|
20230707,175800,198723340,4315,4315,4315,4315,0
|
|
20230707,175700,198723340,4315,4315,4315,4315,0
|
|
20230707,175600,198723340,4315,4315,4315,4315,0
|
|
20230707,175500,198723340,4315,4315,4315,4315,0
|
|
20230707,175400,198723340,4315,4315,4315,4315,0
|
|
20230707,175300,198723340,4315,4315,4315,4315,0
|
|
20230707,175200,198723340,4315,4315,4315,4315,0
|
|
20230707,175100,198723340,4315,4315,4315,4315,0
|
|
20230707,175000,198723340,4315,4315,4315,4315,0
|
|
20230707,174900,198723340,4315,4315,4315,4315,0
|
|
20230707,174800,198723340,4315,4315,4315,4315,0
|
|
20230707,174700,198723340,4315,4315,4315,4315,0
|
|
20230707,174600,198723340,4315,4315,4315,4315,0
|
|
20230707,174500,198723340,4315,4315,4315,4315,0
|
|
20230707,174400,198723340,4315,4315,4315,4315,0
|
|
20230707,174300,198723340,4315,4315,4315,4315,0
|
|
20230707,174200,198723340,4315,4315,4315,4315,0
|
|
20230707,174100,198723340,4315,4315,4315,4315,0
|
|
20230707,174000,198723340,4315,4315,4315,4315,0
|
|
20230707,173900,198723340,4315,4315,4315,4315,0
|
|
20230707,173800,198723340,4315,4315,4315,4315,0
|
|
20230707,173700,198723340,4315,4315,4315,4315,0
|
|
20230707,173600,198723340,4315,4315,4315,4315,0
|
|
20230707,173500,198723340,4315,4315,4315,4315,0
|
|
20230707,173400,198723340,4315,4315,4315,4315,0
|
|
20230707,173300,198723340,4315,4315,4315,4315,619
|
|
20230707,173200,198723340,4315,4315,4315,4315,0
|
|
20230707,173100,198723340,4315,4315,4315,4315,0
|
|
20230707,173000,198723340,4315,4315,4315,4315,0
|
|
20230707,172900,198723340,4315,4315,4315,4315,0
|
|
20230707,172800,198723340,4315,4315,4315,4315,0
|
|
20230707,172700,198723340,4315,4315,4315,4315,0
|
|
20230707,172600,198723340,4315,4315,4315,4315,0
|
|
20230707,172500,198723340,4315,4315,4315,4315,0
|
|
20230707,172400,198723340,4315,4315,4315,4315,0
|
|
20230707,172300,198723340,4315,4315,4315,4315,0
|
|
20230707,172200,198723340,4315,4315,4315,4315,0
|
|
20230707,172100,198723340,4315,4315,4315,4315,0
|
|
20230707,172000,198723340,4315,4315,4315,4315,0
|
|
20230707,171900,198723340,4315,4315,4315,4315,0
|
|
20230707,171800,198723340,4315,4315,4315,4315,0
|
|
20230707,171700,198723340,4315,4315,4315,4315,0
|
|
20230707,171600,198723340,4315,4315,4315,4315,0
|
|
20230707,171500,198723340,4315,4315,4315,4315,0
|
|
20230707,171400,198723340,4315,4315,4315,4315,0
|
|
20230707,171300,198723340,4315,4315,4315,4315,0
|
|
20230707,171200,198723340,4315,4315,4315,4315,0
|
|
20230707,171100,198723340,4315,4315,4315,4315,0
|
|
20230707,171000,198723340,4315,4315,4315,4315,0
|
|
20230707,170900,198723340,4315,4315,4315,4315,0
|
|
20230707,170800,198723340,4315,4315,4315,4315,0
|
|
20230707,170700,198723340,4315,4315,4315,4315,0
|
|
20230707,170600,198723340,4315,4315,4315,4315,0
|
|
20230707,170500,198723340,4315,4315,4315,4315,0
|
|
20230707,170400,198723340,4315,4315,4315,4315,0
|
|
20230707,170300,198723340,4315,4315,4315,4315,619
|
|
20230707,170200,198723340,4315,4315,4315,4315,0
|
|
20230707,170100,198723340,4315,4315,4315,4315,0
|
|
20230707,170000,198723340,4315,4315,4315,4315,0
|
|
20230707,165900,198723340,4315,4315,4315,4315,0
|
|
20230707,165800,198723340,4315,4315,4315,4315,0
|
|
20230707,165700,198723340,4315,4315,4315,4315,0
|
|
20230707,165600,198723340,4315,4315,4315,4315,0
|
|
20230707,165500,198723340,4315,4315,4315,4315,0
|
|
20230707,165400,198723340,4315,4315,4315,4315,0
|
|
20230707,165300,198723340,4315,4315,4315,4315,0
|
|
20230707,165200,198723340,4315,4315,4315,4315,0
|
|
20230707,165100,198723340,4315,4315,4315,4315,0
|
|
20230707,165000,198723340,4315,4315,4315,4315,0
|
|
20230707,164900,198723340,4315,4315,4315,4315,0
|
|
20230707,164800,198723340,4315,4315,4315,4315,0
|
|
20230707,164700,198723340,4315,4315,4315,4315,0
|
|
20230707,164600,198723340,4315,4315,4315,4315,0
|
|
20230707,164500,198723340,4315,4315,4315,4315,0
|
|
20230707,164400,198723340,4315,4315,4315,4315,0
|
|
20230707,164300,198723340,4315,4315,4315,4315,0
|
|
20230707,164200,198723340,4315,4315,4315,4315,0
|
|
20230707,164100,198723340,4315,4315,4315,4315,0
|
|
20230707,164000,198723340,4315,4315,4315,4315,0
|
|
20230707,163900,198723340,4315,4315,4315,4315,0
|
|
20230707,163800,198723340,4315,4315,4315,4315,0
|
|
20230707,163700,198723340,4315,4315,4315,4315,0
|
|
20230707,163600,198723340,4315,4315,4315,4315,0
|
|
20230707,163500,198723340,4315,4315,4315,4315,0
|
|
20230707,163400,198723340,4315,4315,4315,4315,0
|
|
20230707,163300,198723340,4315,4315,4315,4315,619
|
|
20230707,163200,198723340,4315,4315,4315,4315,0
|
|
20230707,163100,198723340,4315,4315,4315,4315,0
|
|
20230707,163000,198723340,4315,4315,4315,4315,0
|
|
20230707,162900,198723340,4315,4315,4315,4315,0
|
|
20230707,162800,198723340,4315,4315,4315,4315,0
|
|
20230707,162700,198723340,4315,4315,4315,4315,0
|
|
20230707,162600,198723340,4315,4315,4315,4315,0
|
|
20230707,162500,198723340,4315,4315,4315,4315,0
|
|
20230707,162400,198723340,4315,4315,4315,4315,0
|
|
20230707,162300,198723340,4315,4315,4315,4315,0
|
|
20230707,162200,198723340,4315,4315,4315,4315,0
|
|
20230707,162100,198723340,4315,4315,4315,4315,0
|
|
20230707,162000,198723340,4315,4315,4315,4315,0
|
|
20230707,161900,198723340,4315,4315,4315,4315,0
|
|
20230707,161800,198723340,4315,4315,4315,4315,0
|
|
20230707,161700,198723340,4315,4315,4315,4315,0
|
|
20230707,161600,198723340,4315,4315,4315,4315,0
|
|
20230707,161500,198723340,4315,4315,4315,4315,0
|
|
20230707,161400,198723340,4315,4315,4315,4315,0
|
|
20230707,161300,198723340,4315,4315,4315,4315,0
|
|
20230707,161200,198723340,4315,4315,4315,4315,0
|
|
20230707,161100,198723340,4315,4315,4315,4315,0
|
|
20230707,161000,198723340,4315,4315,4315,4315,0
|
|
20230707,160900,198723340,4315,4315,4315,4315,0
|
|
20230707,160800,198723340,4315,4315,4315,4315,0
|
|
20230707,160700,198723340,4315,4315,4315,4315,0
|
|
20230707,160600,198723340,4315,4315,4315,4315,0
|
|
20230707,160500,198723340,4315,4315,4315,4315,0
|
|
20230707,160400,198723340,4315,4315,4315,4315,0
|
|
20230707,160300,198723340,4315,4315,4315,4315,619
|
|
20230707,160200,198723340,4315,4315,4315,4315,0
|
|
20230707,160100,198723340,4315,4315,4315,4315,0
|
|
20230707,160000,198723340,4315,4315,4315,4315,0
|
|
20230707,155900,198723340,4315,4315,4315,4315,0
|
|
20230707,155800,198723340,4315,4315,4315,4315,0
|
|
20230707,155700,198723340,4315,4315,4315,4315,0
|
|
20230707,155600,198723340,4315,4315,4315,4315,0
|
|
20230707,155500,198723340,4315,4315,4315,4315,0
|
|
20230707,155400,198723340,4315,4315,4315,4315,0
|
|
20230707,155300,198723340,4315,4315,4315,4315,0
|
|
20230707,155200,198723340,4315,4315,4315,4315,0
|
|
20230707,155100,198723340,4315,4315,4315,4315,0
|
|
20230707,155000,198723340,4315,4315,4315,4315,0
|
|
20230707,154900,198723340,4315,4315,4315,4315,0
|
|
20230707,154800,198723340,4315,4315,4315,4315,0
|
|
20230707,154700,198723340,4315,4315,4315,4315,0
|
|
20230707,154600,198723340,4315,4315,4315,4315,0
|
|
20230707,154500,198723340,4315,4315,4315,4315,0
|
|
20230707,154400,198723340,4315,4315,4315,4315,0
|
|
20230707,154300,198723340,4315,4315,4315,4315,0
|
|
20230707,154200,198723340,4315,4315,4315,4315,0
|
|
20230707,154100,198723340,4315,4315,4315,4315,0
|
|
20230707,154000,198723340,4315,4315,4315,4315,0
|
|
20230707,153900,198723340,4315,4315,4315,4315,0
|
|
20230707,153800,198723340,4315,4315,4315,4315,0
|
|
20230707,153700,198723340,4315,4315,4315,4315,0
|
|
20230707,153600,198723340,4315,4315,4315,4315,0
|
|
20230707,153500,198723340,4315,4315,4315,4315,0
|
|
20230707,153400,198723340,4315,4315,4315,4315,0
|
|
20230707,153300,198723340,4315,4315,4315,4315,619
|
|
20230707,153200,198723340,4315,4315,4315,4315,0
|
|
20230707,153100,198723340,4315,4315,4315,4315,0
|
|
20230707,153000,198723340,4315,4315,4315,4315,619
|
|
20230707,152900,196052355,4315,4315,4315,4315,0
|
|
20230707,152800,196052355,4315,4315,4315,4315,0
|
|
20230707,152700,196052355,4315,4315,4315,4315,0
|
|
20230707,152600,196052355,4315,4315,4315,4315,0
|
|
20230707,152500,196052355,4315,4315,4315,4315,0
|
|
20230707,152400,196052355,4315,4315,4315,4315,0
|
|
20230707,152300,196052355,4315,4315,4315,4315,0
|
|
20230707,152200,196052355,4315,4315,4315,4315,0
|
|
20230707,152100,196052355,4315,4315,4315,4315,0
|
|
20230707,152000,196052355,4315,4315,4315,4315,0
|
|
20230707,151900,196052355,4315,4315,4315,4315,0
|
|
20230707,151800,196052355,4315,4315,4315,4315,225
|
|
20230707,151700,195081480,4310,4330,4330,4310,3416
|
|
20230707,151600,180331700,4330,4330,4330,4330,74
|
|
20230707,151500,180011280,4330,4330,4330,4330,2
|
|
20230707,151400,180002620,4330,4330,4330,4330,0
|
|
20230707,151300,180002620,4330,4330,4330,4330,27
|
|
20230707,151200,179885710,4330,4330,4330,4330,462
|
|
20230707,151100,177885250,4335,4335,4335,4335,1
|
|
20230707,151000,177880915,4335,4335,4335,4335,5
|
|
20230707,150900,177859240,4335,4335,4335,4335,0
|
|
20230707,150800,177859240,4335,4335,4335,4335,10
|
|
20230707,150700,177815890,4335,4335,4335,4335,0
|
|
20230707,150600,177815890,4335,4335,4335,4335,0
|
|
20230707,150500,177815890,4335,4335,4335,4335,0
|
|
20230707,150400,177815890,4335,4335,4335,4335,1
|
|
20230707,150300,177811555,4315,4315,4315,4315,0
|
|
20230707,150200,177811555,4315,4315,4315,4315,0
|
|
20230707,150100,177811555,4315,4320,4320,4315,2000
|
|
20230707,150000,169175065,4320,4325,4325,4320,270
|
|
20230707,145900,168008075,4325,4325,4325,4325,0
|
|
20230707,145800,168008075,4325,4325,4325,4325,2
|
|
20230707,145700,167999425,4325,4330,4330,4325,254
|
|
20230707,145600,166900845,4330,4330,4330,4330,0
|
|
20230707,145500,166900845,4330,4330,4330,4330,0
|
|
20230707,145400,166900845,4330,4330,4330,4330,6
|
|
20230707,145300,166874865,4335,4335,4335,4335,0
|
|
20230707,145200,166874865,4335,4335,4335,4335,504
|
|
20230707,145100,164690025,4335,4335,4335,4335,0
|
|
20230707,145000,164690025,4335,4335,4335,4335,0
|
|
20230707,144900,164690025,4335,4335,4335,4335,0
|
|
20230707,144800,164690025,4335,4335,4335,4335,0
|
|
20230707,144700,164690025,4335,4335,4335,4335,0
|
|
20230707,144600,164690025,4335,4335,4335,4335,193
|
|
20230707,144500,163853370,4335,4335,4335,4335,5
|
|
20230707,144400,163831695,4335,4335,4335,4335,0
|
|
20230707,144300,163831695,4335,4335,4335,4335,0
|
|
20230707,144200,163831695,4335,4335,4335,4335,0
|
|
20230707,144100,163831695,4335,4335,4335,4335,0
|
|
20230707,144000,163831695,4335,4335,4335,4335,0
|
|
20230707,143900,163831695,4335,4335,4335,4335,1
|
|
20230707,143800,163827360,4330,4330,4330,4330,0
|
|
20230707,143700,163827360,4330,4330,4330,4330,1
|
|
20230707,143600,163823030,4335,4335,4335,4335,0
|
|
20230707,143500,163823030,4335,4335,4335,4335,50
|
|
20230707,143400,163606280,4325,4325,4325,4325,4
|
|
20230707,143300,163588980,4325,4325,4325,4325,0
|
|
20230707,143200,163588980,4325,4325,4325,4325,0
|
|
20230707,143100,163588980,4325,4325,4325,4325,0
|
|
20230707,143000,163588980,4325,4325,4325,4325,500
|
|
20230707,142900,161426480,4335,4335,4335,4335,11
|
|
20230707,142800,161378795,4335,4335,4335,4335,50
|
|
20230707,142700,161162045,4325,4325,4325,4325,0
|
|
20230707,142600,161162045,4325,4325,4325,4325,0
|
|
20230707,142500,161162045,4325,4325,4325,4325,0
|
|
20230707,142400,161162045,4325,4325,4325,4325,0
|
|
20230707,142300,161162045,4325,4325,4325,4325,0
|
|
20230707,142200,161162045,4325,4325,4325,4325,402
|
|
20230707,142100,159423395,4320,4320,4320,4320,7
|
|
20230707,142000,159393155,4320,4320,4320,4320,10
|
|
20230707,141900,159349955,4320,4320,4320,4320,219
|
|
20230707,141800,158403875,4320,4320,4320,4320,1192
|
|
20230707,141700,153254435,4325,4325,4325,4325,19
|
|
20230707,141600,153172260,4325,4325,4325,4325,500
|
|
20230707,141500,151009760,4335,4335,4335,4335,0
|
|
20230707,141400,151009760,4335,4335,4335,4335,0
|
|
20230707,141300,151009760,4335,4335,4335,4335,0
|
|
20230707,141200,151009760,4335,4335,4335,4335,0
|
|
20230707,141100,151009760,4335,4335,4335,4335,0
|
|
20230707,141000,151009760,4335,4330,4335,4330,25
|
|
20230707,140900,150901410,4335,4335,4335,4335,0
|
|
20230707,140800,150901410,4335,4335,4335,4335,10
|
|
20230707,140700,150858060,4335,4335,4335,4335,20
|
|
20230707,140600,150771360,4335,4335,4335,4335,0
|
|
20230707,140500,150771360,4335,4335,4335,4335,0
|
|
20230707,140400,150771360,4335,4335,4335,4335,0
|
|
20230707,140300,150771360,4335,4330,4335,4330,11
|
|
20230707,140200,150723680,4335,4335,4335,4335,0
|
|
20230707,140100,150723680,4335,4335,4335,4335,5
|
|
20230707,140000,150702005,4335,4335,4335,4335,0
|
|
20230707,135900,150702005,4335,4335,4335,4335,0
|
|
20230707,135800,150702005,4335,4335,4335,4335,5
|
|
20230707,135700,150680330,4335,4335,4335,4335,5
|
|
20230707,135600,150658655,4335,4335,4335,4335,5
|
|
20230707,135500,150636980,4335,4335,4335,4335,15
|
|
20230707,135400,150571955,4335,4335,4335,4335,0
|
|
20230707,135300,150571955,4335,4335,4335,4335,0
|
|
20230707,135200,150571955,4335,4335,4335,4335,0
|
|
20230707,135100,150571955,4335,4335,4335,4335,85
|
|
20230707,135000,150203480,4335,4335,4335,4335,0
|
|
20230707,134900,150203480,4335,4335,4335,4335,0
|
|
20230707,134800,150203480,4335,4335,4335,4335,10
|
|
20230707,134700,150160130,4335,4335,4335,4335,0
|
|
20230707,134600,150160130,4335,4335,4335,4335,8
|
|
20230707,134500,150125450,4335,4335,4335,4335,20
|
|
20230707,134400,150038750,4325,4325,4325,4325,219
|
|
20230707,134300,149091575,4325,4325,4325,4325,11
|
|
20230707,134200,149044000,4325,4325,4325,4325,18
|
|
20230707,134100,148966150,4325,4325,4325,4325,692
|
|
20230707,134000,145973250,4325,4325,4325,4325,0
|
|
20230707,133900,145973250,4325,4325,4325,4325,0
|
|
20230707,133800,145973250,4325,4325,4325,4325,0
|
|
20230707,133700,145973250,4325,4320,4325,4320,10
|
|
20230707,133600,145930025,4325,4325,4325,4325,1
|
|
20230707,133500,145925700,4325,4325,4325,4325,0
|
|
20230707,133400,145925700,4325,4330,4330,4325,1123
|
|
20230707,133300,141067725,4325,4325,4325,4325,0
|
|
20230707,133200,141067725,4325,4325,4325,4325,0
|
|
20230707,133100,141067725,4325,4325,4325,4325,0
|
|
20230707,133000,141067725,4325,4325,4325,4325,0
|
|
20230707,132900,141067725,4325,4325,4325,4325,0
|
|
20230707,132800,141067725,4325,4325,4325,4325,0
|
|
20230707,132700,141067725,4325,4325,4325,4325,0
|
|
20230707,132600,141067725,4325,4325,4325,4325,0
|
|
20230707,132500,141067725,4325,4325,4325,4325,0
|
|
20230707,132400,141067725,4325,4325,4325,4325,0
|
|
20230707,132300,141067725,4325,4325,4325,4325,0
|
|
20230707,132200,141067725,4325,4325,4325,4325,0
|
|
20230707,132100,141067725,4325,4325,4325,4325,0
|
|
20230707,132000,141067725,4325,4325,4325,4325,0
|
|
20230707,131900,141067725,4325,4325,4325,4325,0
|
|
20230707,131800,141067725,4325,4325,4325,4325,0
|
|
20230707,131700,141067725,4325,4325,4325,4325,0
|
|
20230707,131600,141067725,4325,4325,4325,4325,0
|
|
20230707,131500,141067725,4325,4325,4325,4325,0
|
|
20230707,131400,141067725,4325,4325,4325,4325,0
|
|
20230707,131300,141067725,4325,4325,4325,4325,0
|
|
20230707,131200,141067725,4325,4325,4325,4325,0
|
|
20230707,131100,141067725,4325,4325,4325,4325,0
|
|
20230707,131000,141067725,4325,4325,4325,4325,0
|
|
20230707,130900,141067725,4325,4325,4325,4325,0
|
|
20230707,130800,141067725,4325,4325,4325,4325,104
|
|
20230707,130700,140617925,4325,4330,4330,4325,552
|
|
20230707,130600,138229720,4330,4330,4330,4330,0
|
|
20230707,130500,138229720,4330,4330,4330,4330,430
|
|
20230707,130400,136367820,4330,4330,4330,4330,0
|
|
20230707,130300,136367820,4330,4335,4335,4330,1040
|
|
20230707,130200,131864100,4335,4335,4335,4335,0
|
|
20230707,130100,131864100,4335,4335,4335,4335,0
|
|
20230707,130000,131864100,4335,4335,4335,4335,0
|
|
20230707,125900,131864100,4335,4335,4335,4335,0
|
|
20230707,125800,131864100,4335,4335,4335,4335,1
|
|
20230707,125700,131859765,4335,4335,4335,4335,666
|
|
20230707,125600,128972655,4335,4335,4335,4335,0
|
|
20230707,125500,128972655,4335,4335,4335,4335,1
|
|
20230707,125400,128968320,4355,4355,4355,4355,0
|
|
20230707,125300,128968320,4355,4355,4355,4355,1
|
|
20230707,125200,128963965,4335,4335,4335,4335,0
|
|
20230707,125100,128963965,4335,4335,4335,4335,0
|
|
20230707,125000,128963965,4335,4335,4335,4335,0
|
|
20230707,124900,128963965,4335,4345,4345,4335,300
|
|
20230707,124800,127661305,4350,4350,4350,4350,0
|
|
20230707,124700,127661305,4350,4350,4350,4350,0
|
|
20230707,124600,127661305,4350,4350,4350,4350,366
|
|
20230707,124500,126069205,4360,4360,4360,4360,0
|
|
20230707,124400,126069205,4360,4360,4360,4360,0
|
|
20230707,124300,126069205,4360,4360,4360,4360,10
|
|
20230707,124200,126025605,4350,4350,4350,4350,0
|
|
20230707,124100,126025605,4350,4350,4350,4350,0
|
|
20230707,124000,126025605,4350,4350,4350,4350,0
|
|
20230707,123900,126025605,4350,4350,4350,4350,0
|
|
20230707,123800,126025605,4350,4350,4350,4350,50
|
|
20230707,123700,125808105,4350,4350,4350,4350,40
|
|
20230707,123600,125634105,4360,4365,4365,4360,14
|
|
20230707,123500,125573055,4365,4365,4365,4365,0
|
|
20230707,123400,125573055,4365,4365,4365,4365,0
|
|
20230707,123300,125573055,4365,4365,4365,4365,9
|
|
20230707,123200,125533770,4370,4370,4370,4370,0
|
|
20230707,123100,125533770,4370,4370,4370,4370,0
|
|
20230707,123000,125533770,4370,4370,4370,4370,0
|
|
20230707,122900,125533770,4370,4370,4370,4370,0
|
|
20230707,122800,125533770,4370,4370,4370,4370,0
|
|
20230707,122700,125533770,4370,4370,4370,4370,1
|
|
20230707,122600,125529400,4370,4370,4370,4370,0
|
|
20230707,122500,125529400,4370,4370,4370,4370,0
|
|
20230707,122400,125529400,4370,4370,4370,4370,9
|
|
20230707,122300,125490070,4370,4370,4370,4370,0
|
|
20230707,122200,125490070,4370,4370,4370,4370,0
|
|
20230707,122100,125490070,4370,4370,4370,4370,0
|
|
20230707,122000,125490070,4370,4370,4370,4370,0
|
|
20230707,121900,125490070,4370,4370,4370,4370,0
|
|
20230707,121800,125490070,4370,4370,4370,4370,0
|
|
20230707,121700,125490070,4370,4370,4370,4370,0
|
|
20230707,121600,125490070,4370,4370,4370,4370,0
|
|
20230707,121500,125490070,4370,4370,4370,4370,0
|
|
20230707,121400,125490070,4370,4370,4370,4370,0
|
|
20230707,121300,125490070,4370,4370,4370,4370,0
|
|
20230707,121200,125490070,4370,4370,4370,4370,0
|
|
20230707,121100,125490070,4370,4370,4370,4370,1
|
|
20230707,121000,125485700,4350,4360,4360,4350,10
|
|
20230707,120900,125442155,4365,4365,4365,4365,0
|
|
20230707,120800,125442155,4365,4365,4365,4365,0
|
|
20230707,120700,125442155,4365,4365,4365,4365,0
|
|
20230707,120600,125442155,4365,4365,4365,4365,0
|
|
20230707,120500,125442155,4365,4365,4365,4365,0
|
|
20230707,120400,125442155,4365,4365,4365,4365,0
|
|
20230707,120300,125442155,4365,4365,4365,4365,0
|
|
20230707,120200,125442155,4365,4365,4365,4365,0
|
|
20230707,120100,125442155,4365,4365,4365,4365,0
|
|
20230707,120000,125442155,4365,4365,4365,4365,0
|
|
20230707,115900,125442155,4365,4365,4365,4365,0
|
|
20230707,115800,125442155,4365,4365,4365,4365,0
|
|
20230707,115700,125442155,4365,4365,4365,4365,214
|
|
20230707,115600,124508045,4350,4350,4350,4350,0
|
|
20230707,115500,124508045,4350,4350,4350,4350,0
|
|
20230707,115400,124508045,4350,4350,4350,4350,100
|
|
20230707,115300,124073045,4350,4370,4370,4350,1019
|
|
20230707,115200,119628965,4370,4370,4370,4370,0
|
|
20230707,115100,119628965,4370,4370,4370,4370,50
|
|
20230707,115000,119410465,4365,4365,4365,4365,0
|
|
20230707,114900,119410465,4365,4365,4365,4365,0
|
|
20230707,114800,119410465,4365,4365,4365,4365,0
|
|
20230707,114700,119410465,4365,4355,4365,4350,2558
|
|
20230707,114600,108274495,4350,4350,4350,4350,0
|
|
20230707,114500,108274495,4350,4350,4350,4350,0
|
|
20230707,114400,108274495,4350,4350,4350,4350,0
|
|
20230707,114300,108274495,4350,4350,4350,4350,0
|
|
20230707,114200,108274495,4350,4350,4350,4350,0
|
|
20230707,114100,108274495,4350,4350,4350,4350,0
|
|
20230707,114000,108274495,4350,4350,4350,4350,0
|
|
20230707,113900,108274495,4350,4355,4355,4350,66
|
|
20230707,113800,107987370,4350,4350,4350,4350,0
|
|
20230707,113700,107987370,4350,4350,4350,4350,0
|
|
20230707,113600,107987370,4350,4350,4350,4350,100
|
|
20230707,113500,107552370,4360,4355,4360,4355,310
|
|
20230707,113400,106201820,4350,4350,4350,4350,0
|
|
20230707,113300,106201820,4350,4350,4350,4350,0
|
|
20230707,113200,106201820,4350,4350,4350,4350,0
|
|
20230707,113100,106201820,4350,4350,4350,4350,0
|
|
20230707,113000,106201820,4350,4340,4350,4340,651
|
|
20230707,112900,103370480,4335,4340,4340,4335,159
|
|
20230707,112800,102681200,4335,4335,4335,4335,0
|
|
20230707,112700,102681200,4335,4335,4335,4335,0
|
|
20230707,112600,102681200,4335,4335,4335,4335,0
|
|
20230707,112500,102681200,4335,4335,4335,4335,0
|
|
20230707,112400,102681200,4335,4335,4335,4335,0
|
|
20230707,112300,102681200,4335,4335,4335,4335,0
|
|
20230707,112200,102681200,4335,4335,4335,4335,0
|
|
20230707,112100,102681200,4335,4335,4335,4335,0
|
|
20230707,112000,102681200,4335,4335,4335,4335,0
|
|
20230707,111900,102681200,4335,4335,4335,4335,0
|
|
20230707,111800,102681200,4335,4335,4335,4335,3
|
|
20230707,111700,102668195,4335,4335,4335,4335,93
|
|
20230707,111600,102265040,4335,4335,4335,4335,0
|
|
20230707,111500,102265040,4335,4335,4335,4335,0
|
|
20230707,111400,102265040,4335,4335,4335,4335,0
|
|
20230707,111300,102265040,4335,4335,4335,4335,0
|
|
20230707,111200,102265040,4335,4335,4335,4335,0
|
|
20230707,111100,102265040,4335,4335,4335,4335,0
|
|
20230707,111000,102265040,4335,4335,4335,4335,318
|
|
20230707,110900,100886510,4340,4340,4340,4340,75
|
|
20230707,110800,100561010,4340,4340,4340,4340,0
|
|
20230707,110700,100561010,4340,4340,4340,4340,0
|
|
20230707,110600,100561010,4340,4340,4340,4340,1300
|
|
20230707,110500,94919010,4345,4345,4345,4345,0
|
|
20230707,110400,94919010,4345,4345,4345,4345,0
|
|
20230707,110300,94919010,4345,4345,4345,4345,0
|
|
20230707,110200,94919010,4345,4345,4345,4345,1105
|
|
20230707,110100,90117785,4345,4345,4345,4345,200
|
|
20230707,110000,89248785,4345,4345,4345,4345,0
|
|
20230707,105900,89248785,4345,4345,4345,4345,0
|
|
20230707,105800,89248785,4345,4345,4345,4345,0
|
|
20230707,105700,89248785,4345,4345,4345,4345,0
|
|
20230707,105600,89248785,4345,4345,4345,4345,30
|
|
20230707,105500,89118435,4350,4350,4350,4350,0
|
|
20230707,105400,89118435,4350,4350,4350,4350,0
|
|
20230707,105300,89118435,4350,4350,4350,4350,0
|
|
20230707,105200,89118435,4350,4350,4350,4350,306
|
|
20230707,105100,87787335,4360,4360,4360,4360,5
|
|
20230707,105000,87765535,4360,4360,4360,4360,0
|
|
20230707,104900,87765535,4360,4360,4360,4360,0
|
|
20230707,104800,87765535,4360,4360,4360,4360,0
|
|
20230707,104700,87765535,4360,4360,4360,4360,0
|
|
20230707,104600,87765535,4360,4360,4360,4360,0
|
|
20230707,104500,87765535,4360,4360,4360,4360,0
|
|
20230707,104400,87765535,4360,4360,4360,4360,40
|
|
20230707,104300,87591135,4360,4360,4360,4360,0
|
|
20230707,104200,87591135,4360,4360,4360,4360,12
|
|
20230707,104100,87538815,4360,4360,4360,4360,12
|
|
20230707,104000,87486495,4360,4360,4360,4360,13
|
|
20230707,103900,87429815,4360,4360,4360,4360,1000
|
|
20230707,103800,83069815,4360,4360,4360,4360,1
|
|
20230707,103700,83065455,4360,4360,4360,4360,42
|
|
20230707,103600,82882335,4360,4360,4360,4360,9
|
|
20230707,103500,82843095,4360,4360,4360,4360,2
|
|
20230707,103400,82834375,4360,4360,4360,4360,0
|
|
20230707,103300,82834375,4360,4360,4360,4360,0
|
|
20230707,103200,82834375,4360,4360,4360,4360,0
|
|
20230707,103100,82834375,4360,4360,4360,4360,0
|
|
20230707,103000,82834375,4360,4360,4360,4360,0
|
|
20230707,102900,82834375,4360,4360,4360,4360,0
|
|
20230707,102800,82834375,4360,4360,4360,4360,0
|
|
20230707,102700,82834375,4360,4360,4360,4360,0
|
|
20230707,102600,82834375,4360,4360,4360,4360,0
|
|
20230707,102500,82834375,4360,4360,4360,4360,0
|
|
20230707,102400,82834375,4360,4360,4360,4360,0
|
|
20230707,102300,82834375,4360,4360,4360,4360,0
|
|
20230707,102200,82834375,4360,4365,4365,4360,400
|
|
20230707,102100,81090225,4365,4365,4365,4365,200
|
|
20230707,102000,80217225,4385,4385,4385,4385,10
|
|
20230707,101900,80173375,4385,4385,4385,4385,2
|
|
20230707,101800,80164605,4375,4375,4375,4375,502
|
|
20230707,101700,77968355,4365,4365,4365,4365,0
|
|
20230707,101600,77968355,4365,4360,4365,4360,405
|
|
20230707,101500,76200750,4360,4360,4360,4360,0
|
|
20230707,101400,76200750,4360,4360,4360,4360,0
|
|
20230707,101300,76200750,4360,4360,4360,4360,0
|
|
20230707,101200,76200750,4360,4360,4360,4360,3
|
|
20230707,101100,76187670,4360,4360,4360,4360,0
|
|
20230707,101000,76187670,4360,4360,4360,4360,0
|
|
20230707,100900,76187670,4360,4360,4360,4360,0
|
|
20230707,100800,76187670,4360,4360,4360,4360,0
|
|
20230707,100700,76187670,4360,4360,4360,4360,5
|
|
20230707,100600,76165870,4360,4360,4360,4360,1
|
|
20230707,100500,76161510,4360,4360,4360,4360,1
|
|
20230707,100400,76157150,4350,4350,4350,4350,0
|
|
20230707,100300,76157150,4350,4350,4350,4350,0
|
|
20230707,100200,76157150,4350,4350,4350,4350,0
|
|
20230707,100100,76157150,4350,4350,4350,4350,0
|
|
20230707,100000,76157150,4350,4350,4350,4350,0
|
|
20230707,095900,76157150,4350,4350,4350,4350,0
|
|
20230707,095800,76157150,4350,4350,4350,4350,0
|
|
20230707,095700,76157150,4350,4350,4350,4350,0
|
|
20230707,095600,76157150,4350,4350,4350,4350,0
|
|
20230707,095500,76157150,4350,4350,4350,4350,0
|
|
20230707,095400,76157150,4350,4350,4350,4350,0
|
|
20230707,095300,76157150,4350,4350,4350,4350,0
|
|
20230707,095200,76157150,4350,4350,4350,4350,0
|
|
20230707,095100,76157150,4350,4350,4350,4350,0
|
|
20230707,095000,76157150,4350,4350,4350,4350,0
|
|
20230707,094900,76157150,4350,4350,4350,4350,0
|
|
20230707,094800,76157150,4350,4350,4350,4350,0
|
|
20230707,094700,76157150,4350,4350,4350,4350,0
|
|
20230707,094600,76157150,4350,4350,4350,4350,0
|
|
20230707,094500,76157150,4350,4350,4350,4350,0
|
|
20230707,094400,76157150,4350,4350,4350,4350,130
|
|
20230707,094300,75591650,4350,4380,4380,4345,1293
|
|
20230707,094200,69949095,4385,4385,4385,4385,0
|
|
20230707,094100,69949095,4385,4385,4385,4380,325
|
|
20230707,094000,68525585,4400,4390,4400,4390,2
|
|
20230707,093900,68516795,4400,4400,4400,4400,50
|
|
20230707,093800,68296795,4400,4400,4400,4400,1
|
|
20230707,093700,68292395,4400,4400,4400,4400,241
|
|
20230707,093600,67231995,4420,4410,4420,4400,33
|
|
20230707,093500,67086405,4410,4410,4410,4400,83
|
|
20230707,093400,66720405,4400,4400,4400,4400,197
|
|
20230707,093300,65853605,4400,4400,4400,4400,1
|
|
20230707,093200,65849205,4400,4390,4400,4390,345
|
|
20230707,093100,64334625,4390,4395,4395,4390,107
|
|
20230707,093000,63864370,4400,4395,4400,4395,60
|
|
20230707,092900,63600660,4390,4390,4390,4380,1736
|
|
20230707,092800,55987010,4390,4390,4390,4390,10
|
|
20230707,092700,55943110,4390,4390,4390,4390,1
|
|
20230707,092600,55938720,4390,4390,4390,4390,94
|
|
20230707,092500,55526060,4350,4350,4350,4350,0
|
|
20230707,092400,55526060,4350,4385,4385,4350,333
|
|
20230707,092300,54072960,4385,4385,4385,4385,0
|
|
20230707,092200,54072960,4385,4360,4385,4350,11
|
|
20230707,092100,54025000,4345,4360,4360,4345,5078
|
|
20230707,092000,31902630,4355,4380,4385,4355,1578
|
|
20230707,091900,24991930,4385,4380,4385,4380,493
|
|
20230707,091800,22832585,4380,4380,4380,4380,1
|
|
20230707,091700,22828205,4355,4355,4355,4355,8
|
|
20230707,091600,22793365,4355,4345,4355,4345,350
|
|
20230707,091500,21271815,4345,4345,4355,4340,1409
|
|
20230707,091400,15149460,4340,4335,4340,4335,105
|
|
20230707,091300,14694010,4330,4335,4335,4330,865
|
|
20230707,091200,10948290,4340,4340,4340,4340,0
|
|
20230707,091100,10948290,4340,4340,4340,4340,1
|
|
20230707,091000,10943950,4335,4335,4335,4335,11
|
|
20230707,090900,10896265,4340,4340,4340,4340,0
|
|
20230707,090800,10896265,4340,4340,4340,4330,286
|
|
20230707,090700,9655760,4340,4335,4340,4335,22
|
|
20230707,090600,9560310,4340,4340,4340,4340,0
|
|
20230707,090500,9560310,4340,4345,4345,4340,6
|
|
20230707,090400,9534250,4345,4345,4345,4345,2
|
|
20230707,090300,9525560,4335,4335,4335,4335,340
|
|
20230707,090200,8051660,4340,4345,4345,4340,1600
|
|
20230707,090100,1107510,4340,4340,4340,4340,93
|
|
20230707,090000,703890,4345,4345,4345,4345,162
|