686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,202300,144499590,3500,3500,3500,3500,555
|
|
20230707,202200,144499590,3500,3500,3500,3500,0
|
|
20230707,202100,144499590,3500,3500,3500,3500,0
|
|
20230707,202000,144499590,3500,3500,3500,3500,0
|
|
20230707,201900,144499590,3500,3500,3500,3500,0
|
|
20230707,201800,144499590,3500,3500,3500,3500,0
|
|
20230707,201700,144499590,3500,3500,3500,3500,0
|
|
20230707,201600,144499590,3500,3500,3500,3500,0
|
|
20230707,201500,144499590,3500,3500,3500,3500,0
|
|
20230707,201400,144499590,3500,3500,3500,3500,0
|
|
20230707,201300,144499590,3500,3500,3500,3500,0
|
|
20230707,201200,144499590,3500,3500,3500,3500,0
|
|
20230707,201100,144499590,3500,3500,3500,3500,0
|
|
20230707,201000,144499590,3500,3500,3500,3500,0
|
|
20230707,200900,144499590,3500,3500,3500,3500,0
|
|
20230707,200800,144499590,3500,3500,3500,3500,0
|
|
20230707,200700,144499590,3500,3500,3500,3500,0
|
|
20230707,200600,144499590,3500,3500,3500,3500,0
|
|
20230707,200500,144499590,3500,3500,3500,3500,0
|
|
20230707,200400,144499590,3500,3500,3500,3500,0
|
|
20230707,200300,144499590,3500,3500,3500,3500,0
|
|
20230707,200200,144499590,3500,3500,3500,3500,0
|
|
20230707,200100,144499590,3500,3500,3500,3500,0
|
|
20230707,200000,144499590,3500,3500,3500,3500,0
|
|
20230707,195900,144499590,3500,3500,3500,3500,0
|
|
20230707,195800,144499590,3500,3500,3500,3500,0
|
|
20230707,195700,144499590,3500,3500,3500,3500,0
|
|
20230707,195600,144499590,3500,3500,3500,3500,0
|
|
20230707,195500,144499590,3500,3500,3500,3500,0
|
|
20230707,195400,144499590,3500,3500,3500,3500,0
|
|
20230707,195300,144499590,3500,3500,3500,3500,555
|
|
20230707,195200,144499590,3500,3500,3500,3500,0
|
|
20230707,195100,144499590,3500,3500,3500,3500,0
|
|
20230707,195000,144499590,3500,3500,3500,3500,0
|
|
20230707,194900,144499590,3500,3500,3500,3500,0
|
|
20230707,194800,144499590,3500,3500,3500,3500,0
|
|
20230707,194700,144499590,3500,3500,3500,3500,0
|
|
20230707,194600,144499590,3500,3500,3500,3500,0
|
|
20230707,194500,144499590,3500,3500,3500,3500,0
|
|
20230707,194400,144499590,3500,3500,3500,3500,0
|
|
20230707,194300,144499590,3500,3500,3500,3500,0
|
|
20230707,194200,144499590,3500,3500,3500,3500,0
|
|
20230707,194100,144499590,3500,3500,3500,3500,0
|
|
20230707,194000,144499590,3500,3500,3500,3500,0
|
|
20230707,193900,144499590,3500,3500,3500,3500,0
|
|
20230707,193800,144499590,3500,3500,3500,3500,0
|
|
20230707,193700,144499590,3500,3500,3500,3500,0
|
|
20230707,193600,144499590,3500,3500,3500,3500,0
|
|
20230707,193500,144499590,3500,3500,3500,3500,0
|
|
20230707,193400,144499590,3500,3500,3500,3500,0
|
|
20230707,193300,144499590,3500,3500,3500,3500,0
|
|
20230707,193200,144499590,3500,3500,3500,3500,0
|
|
20230707,193100,144499590,3500,3500,3500,3500,0
|
|
20230707,193000,144499590,3500,3500,3500,3500,0
|
|
20230707,192900,144499590,3500,3500,3500,3500,0
|
|
20230707,192800,144499590,3500,3500,3500,3500,0
|
|
20230707,192700,144499590,3500,3500,3500,3500,0
|
|
20230707,192600,144499590,3500,3500,3500,3500,0
|
|
20230707,192500,144499590,3500,3500,3500,3500,0
|
|
20230707,192400,144499590,3500,3500,3500,3500,0
|
|
20230707,192300,144499590,3500,3500,3500,3500,555
|
|
20230707,192200,144499590,3500,3500,3500,3500,0
|
|
20230707,192100,144499590,3500,3500,3500,3500,0
|
|
20230707,192000,144499590,3500,3500,3500,3500,0
|
|
20230707,191900,144499590,3500,3500,3500,3500,0
|
|
20230707,191800,144499590,3500,3500,3500,3500,0
|
|
20230707,191700,144499590,3500,3500,3500,3500,0
|
|
20230707,191600,144499590,3500,3500,3500,3500,0
|
|
20230707,191500,144499590,3500,3500,3500,3500,0
|
|
20230707,191400,144499590,3500,3500,3500,3500,0
|
|
20230707,191300,144499590,3500,3500,3500,3500,0
|
|
20230707,191200,144499590,3500,3500,3500,3500,0
|
|
20230707,191100,144499590,3500,3500,3500,3500,0
|
|
20230707,191000,144499590,3500,3500,3500,3500,0
|
|
20230707,190900,144499590,3500,3500,3500,3500,0
|
|
20230707,190800,144499590,3500,3500,3500,3500,0
|
|
20230707,190700,144499590,3500,3500,3500,3500,0
|
|
20230707,190600,144499590,3500,3500,3500,3500,0
|
|
20230707,190500,144499590,3500,3500,3500,3500,0
|
|
20230707,190400,144499590,3500,3500,3500,3500,0
|
|
20230707,190300,144499590,3500,3500,3500,3500,0
|
|
20230707,190200,144499590,3500,3500,3500,3500,0
|
|
20230707,190100,144499590,3500,3500,3500,3500,0
|
|
20230707,190000,144499590,3500,3500,3500,3500,0
|
|
20230707,185900,144499590,3500,3500,3500,3500,0
|
|
20230707,185800,144499590,3500,3500,3500,3500,0
|
|
20230707,185700,144499590,3500,3500,3500,3500,0
|
|
20230707,185600,144499590,3500,3500,3500,3500,0
|
|
20230707,185500,144499590,3500,3500,3500,3500,0
|
|
20230707,185400,144499590,3500,3500,3500,3500,0
|
|
20230707,185300,144499590,3500,3500,3500,3500,555
|
|
20230707,185200,144499590,3500,3500,3500,3500,0
|
|
20230707,185100,144499590,3500,3500,3500,3500,0
|
|
20230707,185000,144499590,3500,3500,3500,3500,0
|
|
20230707,184900,144499590,3500,3500,3500,3500,0
|
|
20230707,184800,144499590,3500,3500,3500,3500,0
|
|
20230707,184700,144499590,3500,3500,3500,3500,0
|
|
20230707,184600,144499590,3500,3500,3500,3500,0
|
|
20230707,184500,144499590,3500,3500,3500,3500,0
|
|
20230707,184400,144499590,3500,3500,3500,3500,0
|
|
20230707,184300,144499590,3500,3500,3500,3500,0
|
|
20230707,184200,144499590,3500,3500,3500,3500,0
|
|
20230707,184100,144499590,3500,3500,3500,3500,0
|
|
20230707,184000,144499590,3500,3500,3500,3500,0
|
|
20230707,183900,144499590,3500,3500,3500,3500,0
|
|
20230707,183800,144499590,3500,3500,3500,3500,0
|
|
20230707,183700,144499590,3500,3500,3500,3500,0
|
|
20230707,183600,144499590,3500,3500,3500,3500,0
|
|
20230707,183500,144499590,3500,3500,3500,3500,0
|
|
20230707,183400,144499590,3500,3500,3500,3500,0
|
|
20230707,183300,144499590,3500,3500,3500,3500,0
|
|
20230707,183200,144499590,3500,3500,3500,3500,0
|
|
20230707,183100,144499590,3500,3500,3500,3500,0
|
|
20230707,183000,144499590,3500,3500,3500,3500,0
|
|
20230707,182900,144499590,3500,3500,3500,3500,0
|
|
20230707,182800,144499590,3500,3500,3500,3500,0
|
|
20230707,182700,144499590,3500,3500,3500,3500,0
|
|
20230707,182600,144499590,3500,3500,3500,3500,0
|
|
20230707,182500,144499590,3500,3500,3500,3500,0
|
|
20230707,182400,144499590,3500,3500,3500,3500,0
|
|
20230707,182300,144499590,3500,3500,3500,3500,555
|
|
20230707,182200,144499590,3500,3500,3500,3500,0
|
|
20230707,182100,144499590,3500,3500,3500,3500,0
|
|
20230707,182000,144499590,3500,3500,3500,3500,0
|
|
20230707,181900,144499590,3500,3500,3500,3500,0
|
|
20230707,181800,144499590,3500,3500,3500,3500,0
|
|
20230707,181700,144499590,3500,3500,3500,3500,0
|
|
20230707,181600,144499590,3500,3500,3500,3500,0
|
|
20230707,181500,144499590,3500,3500,3500,3500,0
|
|
20230707,181400,144499590,3500,3500,3500,3500,0
|
|
20230707,181300,144499590,3500,3500,3500,3500,0
|
|
20230707,181200,144499590,3500,3500,3500,3500,0
|
|
20230707,181100,144499590,3500,3500,3500,3500,0
|
|
20230707,181000,144499590,3500,3500,3500,3500,0
|
|
20230707,180900,144499590,3500,3500,3500,3500,0
|
|
20230707,180800,144499590,3500,3500,3500,3500,0
|
|
20230707,180700,144499590,3500,3500,3500,3500,0
|
|
20230707,180600,144499590,3500,3500,3500,3500,0
|
|
20230707,180500,144499590,3500,3500,3500,3500,0
|
|
20230707,180400,144499590,3500,3500,3500,3500,0
|
|
20230707,180300,144499590,3500,3500,3500,3500,0
|
|
20230707,180200,144499590,3500,3500,3500,3500,0
|
|
20230707,180100,144499590,3500,3500,3500,3500,0
|
|
20230707,180000,144499590,3500,3500,3500,3500,0
|
|
20230707,175900,144499590,3500,3500,3500,3500,0
|
|
20230707,175800,144499590,3500,3500,3500,3500,0
|
|
20230707,175700,144499590,3500,3500,3500,3500,0
|
|
20230707,175600,144499590,3500,3500,3500,3500,0
|
|
20230707,175500,144499590,3500,3500,3500,3500,0
|
|
20230707,175400,144499590,3500,3500,3500,3500,0
|
|
20230707,175300,144499590,3500,3500,3500,3500,555
|
|
20230707,175200,144499590,3500,3500,3500,3500,0
|
|
20230707,175100,144499590,3500,3500,3500,3500,0
|
|
20230707,175000,144499590,3500,3500,3500,3500,0
|
|
20230707,174900,144499590,3500,3500,3500,3500,0
|
|
20230707,174800,144499590,3500,3500,3500,3500,0
|
|
20230707,174700,144499590,3500,3500,3500,3500,0
|
|
20230707,174600,144499590,3500,3500,3500,3500,0
|
|
20230707,174500,144499590,3500,3500,3500,3500,0
|
|
20230707,174400,144499590,3500,3500,3500,3500,0
|
|
20230707,174300,144499590,3500,3500,3500,3500,0
|
|
20230707,174200,144499590,3500,3500,3500,3500,0
|
|
20230707,174100,144499590,3500,3500,3500,3500,0
|
|
20230707,174000,144499590,3500,3500,3500,3500,0
|
|
20230707,173900,144499590,3500,3500,3500,3500,0
|
|
20230707,173800,144499590,3500,3500,3500,3500,0
|
|
20230707,173700,144499590,3500,3500,3500,3500,0
|
|
20230707,173600,144499590,3500,3500,3500,3500,0
|
|
20230707,173500,144499590,3500,3500,3500,3500,0
|
|
20230707,173400,144499590,3500,3500,3500,3500,0
|
|
20230707,173300,144499590,3500,3500,3500,3500,0
|
|
20230707,173200,144499590,3500,3500,3500,3500,0
|
|
20230707,173100,144499590,3500,3500,3500,3500,0
|
|
20230707,173000,144499590,3500,3500,3500,3500,0
|
|
20230707,172900,144499590,3500,3500,3500,3500,0
|
|
20230707,172800,144499590,3500,3500,3500,3500,0
|
|
20230707,172700,144499590,3500,3500,3500,3500,0
|
|
20230707,172600,144499590,3500,3500,3500,3500,0
|
|
20230707,172500,144499590,3500,3500,3500,3500,0
|
|
20230707,172400,144499590,3500,3500,3500,3500,0
|
|
20230707,172300,144499590,3500,3500,3500,3500,555
|
|
20230707,172200,144499590,3500,3500,3500,3500,0
|
|
20230707,172100,144499590,3500,3500,3500,3500,0
|
|
20230707,172000,144499590,3500,3500,3500,3500,0
|
|
20230707,171900,144499590,3500,3500,3500,3500,0
|
|
20230707,171800,144499590,3500,3500,3500,3500,0
|
|
20230707,171700,144499590,3500,3500,3500,3500,0
|
|
20230707,171600,144499590,3500,3500,3500,3500,0
|
|
20230707,171500,144499590,3500,3500,3500,3500,0
|
|
20230707,171400,144499590,3500,3500,3500,3500,0
|
|
20230707,171300,144499590,3500,3500,3500,3500,0
|
|
20230707,171200,144499590,3500,3500,3500,3500,0
|
|
20230707,171100,144499590,3500,3500,3500,3500,0
|
|
20230707,171000,144499590,3500,3500,3500,3500,0
|
|
20230707,170900,144499590,3500,3500,3500,3500,0
|
|
20230707,170800,144499590,3500,3500,3500,3500,0
|
|
20230707,170700,144499590,3500,3500,3500,3500,0
|
|
20230707,170600,144499590,3500,3500,3500,3500,0
|
|
20230707,170500,144499590,3500,3500,3500,3500,0
|
|
20230707,170400,144499590,3500,3500,3500,3500,0
|
|
20230707,170300,144499590,3500,3500,3500,3500,0
|
|
20230707,170200,144499590,3500,3500,3500,3500,0
|
|
20230707,170100,144499590,3500,3500,3500,3500,0
|
|
20230707,170000,144499590,3500,3500,3500,3500,0
|
|
20230707,165900,144499590,3500,3500,3500,3500,0
|
|
20230707,165800,144499590,3500,3500,3500,3500,0
|
|
20230707,165700,144499590,3500,3500,3500,3500,0
|
|
20230707,165600,144499590,3500,3500,3500,3500,0
|
|
20230707,165500,144499590,3500,3500,3500,3500,0
|
|
20230707,165400,144499590,3500,3500,3500,3500,0
|
|
20230707,165300,144499590,3500,3500,3500,3500,555
|
|
20230707,165200,144499590,3500,3500,3500,3500,0
|
|
20230707,165100,144499590,3500,3500,3500,3500,0
|
|
20230707,165000,144499590,3500,3500,3500,3500,0
|
|
20230707,164900,144499590,3500,3500,3500,3500,0
|
|
20230707,164800,144499590,3500,3500,3500,3500,0
|
|
20230707,164700,144499590,3500,3500,3500,3500,0
|
|
20230707,164600,144499590,3500,3500,3500,3500,0
|
|
20230707,164500,144499590,3500,3500,3500,3500,0
|
|
20230707,164400,144499590,3500,3500,3500,3500,0
|
|
20230707,164300,144499590,3500,3500,3500,3500,0
|
|
20230707,164200,144499590,3500,3500,3500,3500,0
|
|
20230707,164100,144499590,3500,3500,3500,3500,0
|
|
20230707,164000,144499590,3500,3500,3500,3500,0
|
|
20230707,163900,144499590,3500,3500,3500,3500,0
|
|
20230707,163800,144499590,3500,3500,3500,3500,0
|
|
20230707,163700,144499590,3500,3500,3500,3500,0
|
|
20230707,163600,144499590,3500,3500,3500,3500,0
|
|
20230707,163500,144499590,3500,3500,3500,3500,0
|
|
20230707,163400,144499590,3500,3500,3500,3500,0
|
|
20230707,163300,144499590,3500,3500,3500,3500,0
|
|
20230707,163200,144499590,3500,3500,3500,3500,0
|
|
20230707,163100,144499590,3500,3500,3500,3500,0
|
|
20230707,163000,144499590,3500,3500,3500,3500,0
|
|
20230707,162900,144499590,3500,3500,3500,3500,0
|
|
20230707,162800,144499590,3500,3500,3500,3500,0
|
|
20230707,162700,144499590,3500,3500,3500,3500,0
|
|
20230707,162600,144499590,3500,3500,3500,3500,0
|
|
20230707,162500,144499590,3500,3500,3500,3500,0
|
|
20230707,162400,144499590,3500,3500,3500,3500,0
|
|
20230707,162300,144499590,3500,3500,3500,3500,555
|
|
20230707,162200,144499590,3500,3500,3500,3500,0
|
|
20230707,162100,144499590,3500,3500,3500,3500,0
|
|
20230707,162000,144499590,3500,3500,3500,3500,0
|
|
20230707,161900,144499590,3500,3500,3500,3500,0
|
|
20230707,161800,144499590,3500,3500,3500,3500,0
|
|
20230707,161700,144499590,3500,3500,3500,3500,0
|
|
20230707,161600,144499590,3500,3500,3500,3500,0
|
|
20230707,161500,144499590,3500,3500,3500,3500,0
|
|
20230707,161400,144499590,3500,3500,3500,3500,0
|
|
20230707,161300,144499590,3500,3500,3500,3500,0
|
|
20230707,161200,144499590,3500,3500,3500,3500,0
|
|
20230707,161100,144499590,3500,3500,3500,3500,0
|
|
20230707,161000,144499590,3500,3500,3500,3500,0
|
|
20230707,160900,144499590,3500,3500,3500,3500,0
|
|
20230707,160800,144499590,3500,3500,3500,3500,0
|
|
20230707,160700,144499590,3500,3500,3500,3500,0
|
|
20230707,160600,144499590,3500,3500,3500,3500,0
|
|
20230707,160500,144499590,3500,3500,3500,3500,0
|
|
20230707,160400,144499590,3500,3500,3500,3500,0
|
|
20230707,160300,144499590,3500,3500,3500,3500,0
|
|
20230707,160200,144499590,3500,3500,3500,3500,0
|
|
20230707,160100,144499590,3500,3500,3500,3500,0
|
|
20230707,160000,144499590,3500,3500,3500,3500,0
|
|
20230707,155900,144499590,3500,3500,3500,3500,0
|
|
20230707,155800,144499590,3500,3500,3500,3500,0
|
|
20230707,155700,144499590,3500,3500,3500,3500,0
|
|
20230707,155600,144499590,3500,3500,3500,3500,0
|
|
20230707,155500,144499590,3500,3500,3500,3500,0
|
|
20230707,155400,144499590,3500,3500,3500,3500,0
|
|
20230707,155300,144499590,3500,3500,3500,3500,555
|
|
20230707,155200,144499590,3500,3500,3500,3500,0
|
|
20230707,155100,144499590,3500,3500,3500,3500,0
|
|
20230707,155000,144499590,3500,3500,3500,3500,0
|
|
20230707,154900,144499590,3500,3500,3500,3500,0
|
|
20230707,154800,144499590,3500,3500,3500,3500,0
|
|
20230707,154700,144499590,3500,3500,3500,3500,0
|
|
20230707,154600,144499590,3500,3500,3500,3500,0
|
|
20230707,154500,144499590,3500,3500,3500,3500,0
|
|
20230707,154400,144499590,3500,3500,3500,3500,0
|
|
20230707,154300,144499590,3500,3500,3500,3500,0
|
|
20230707,154200,144499590,3500,3500,3500,3500,0
|
|
20230707,154100,144499590,3500,3500,3500,3500,0
|
|
20230707,154000,144499590,3500,3500,3500,3500,0
|
|
20230707,153900,144499590,3500,3500,3500,3500,0
|
|
20230707,153800,144499590,3500,3500,3500,3500,0
|
|
20230707,153700,144499590,3500,3500,3500,3500,0
|
|
20230707,153600,144499590,3500,3500,3500,3500,0
|
|
20230707,153500,144499590,3500,3500,3500,3500,0
|
|
20230707,153400,144499590,3500,3500,3500,3500,0
|
|
20230707,153300,144499590,3500,3500,3500,3500,0
|
|
20230707,153200,144499590,3500,3500,3500,3500,0
|
|
20230707,153100,144499590,3500,3500,3500,3500,0
|
|
20230707,153000,144499590,3500,3500,3500,3500,555
|
|
20230707,152900,142557090,3485,3485,3485,3485,0
|
|
20230707,152800,142557090,3485,3485,3485,3485,0
|
|
20230707,152700,142557090,3485,3485,3485,3485,0
|
|
20230707,152600,142557090,3485,3485,3485,3485,0
|
|
20230707,152500,142557090,3485,3485,3485,3485,0
|
|
20230707,152400,142557090,3485,3485,3485,3485,0
|
|
20230707,152300,142557090,3485,3485,3485,3485,0
|
|
20230707,152200,142557090,3485,3485,3485,3485,0
|
|
20230707,152100,142557090,3485,3485,3485,3485,0
|
|
20230707,152000,142557090,3485,3485,3485,3485,0
|
|
20230707,151900,142557090,3485,3485,3485,3485,196
|
|
20230707,151800,141874030,3485,3485,3485,3485,508
|
|
20230707,151700,140103650,3495,3495,3495,3495,0
|
|
20230707,151600,140103650,3495,3495,3495,3495,46
|
|
20230707,151500,139942880,3485,3490,3490,3485,842
|
|
20230707,151400,137005645,3490,3490,3490,3490,0
|
|
20230707,151300,137005645,3490,3490,3490,3490,441
|
|
20230707,151200,135466555,3500,3500,3500,3500,0
|
|
20230707,151100,135466555,3500,3500,3500,3500,0
|
|
20230707,151000,135466555,3500,3500,3500,3500,0
|
|
20230707,150900,135466555,3500,3500,3500,3500,0
|
|
20230707,150800,135466555,3500,3500,3500,3500,1
|
|
20230707,150700,135463055,3490,3495,3495,3490,730
|
|
20230707,150600,132914205,3505,3505,3505,3505,0
|
|
20230707,150500,132914205,3505,3505,3505,3505,10
|
|
20230707,150400,132879155,3505,3505,3505,3505,5
|
|
20230707,150300,132861630,3505,3505,3505,3505,0
|
|
20230707,150200,132861630,3505,3505,3505,3505,0
|
|
20230707,150100,132861630,3505,3505,3505,3505,0
|
|
20230707,150000,132861630,3505,3505,3505,3505,1
|
|
20230707,145900,132858125,3505,3505,3505,3505,1
|
|
20230707,145800,132854620,3485,3485,3485,3485,0
|
|
20230707,145700,132854620,3485,3485,3485,3485,0
|
|
20230707,145600,132854620,3485,3485,3485,3485,0
|
|
20230707,145500,132854620,3485,3485,3485,3485,0
|
|
20230707,145400,132854620,3485,3485,3485,3485,287
|
|
20230707,145300,131854425,3485,3485,3485,3485,0
|
|
20230707,145200,131854425,3485,3485,3485,3485,0
|
|
20230707,145100,131854425,3485,3510,3510,3485,201
|
|
20230707,145000,131153865,3485,3485,3485,3485,0
|
|
20230707,144900,131153865,3485,3485,3485,3485,0
|
|
20230707,144800,131153865,3485,3485,3485,3485,116
|
|
20230707,144700,130749605,3490,3490,3490,3490,0
|
|
20230707,144600,130749605,3490,3490,3490,3490,788
|
|
20230707,144500,127999485,3490,3490,3490,3490,450
|
|
20230707,144400,126428985,3515,3515,3515,3515,0
|
|
20230707,144300,126428985,3515,3515,3515,3515,0
|
|
20230707,144200,126428985,3515,3515,3515,3515,0
|
|
20230707,144100,126428985,3515,3515,3515,3515,600
|
|
20230707,144000,124319985,3515,3515,3515,3515,0
|
|
20230707,143900,124319985,3515,3515,3515,3515,4
|
|
20230707,143800,124305925,3515,3515,3515,3515,0
|
|
20230707,143700,124305925,3515,3515,3515,3515,0
|
|
20230707,143600,124305925,3515,3515,3515,3515,1
|
|
20230707,143500,124302410,3485,3485,3485,3485,0
|
|
20230707,143400,124302410,3485,3485,3485,3485,0
|
|
20230707,143300,124302410,3485,3490,3490,3485,300
|
|
20230707,143200,123256410,3485,3485,3485,3485,0
|
|
20230707,143100,123256410,3485,3485,3485,3485,0
|
|
20230707,143000,123256410,3485,3485,3485,3485,0
|
|
20230707,142900,123256410,3485,3485,3485,3485,0
|
|
20230707,142800,123256410,3485,3485,3485,3485,90
|
|
20230707,142700,122942760,3485,3485,3485,3485,0
|
|
20230707,142600,122942760,3485,3485,3485,3485,1500
|
|
20230707,142500,117715260,3485,3485,3485,3485,0
|
|
20230707,142400,117715260,3485,3485,3485,3485,35
|
|
20230707,142300,117593285,3515,3515,3515,3515,0
|
|
20230707,142200,117593285,3515,3515,3515,3515,3
|
|
20230707,142100,117582740,3490,3490,3490,3490,0
|
|
20230707,142000,117582740,3490,3490,3490,3490,0
|
|
20230707,141900,117582740,3490,3490,3490,3490,1750
|
|
20230707,141800,111475240,3490,3490,3490,3490,0
|
|
20230707,141700,111475240,3490,3490,3490,3490,13
|
|
20230707,141600,111429870,3490,3510,3510,3490,1487
|
|
20230707,141500,106238980,3515,3515,3515,3515,0
|
|
20230707,141400,106238980,3515,3515,3515,3515,0
|
|
20230707,141300,106238980,3515,3515,3515,3515,0
|
|
20230707,141200,106238980,3515,3515,3515,3515,0
|
|
20230707,141100,106238980,3515,3515,3515,3515,0
|
|
20230707,141000,106238980,3515,3515,3515,3515,0
|
|
20230707,140900,106238980,3515,3515,3515,3515,0
|
|
20230707,140800,106238980,3515,3515,3515,3515,0
|
|
20230707,140700,106238980,3515,3515,3515,3515,0
|
|
20230707,140600,106238980,3515,3515,3515,3515,0
|
|
20230707,140500,106238980,3515,3515,3515,3515,0
|
|
20230707,140400,106238980,3515,3515,3515,3515,0
|
|
20230707,140300,106238980,3515,3515,3515,3515,0
|
|
20230707,140200,106238980,3515,3515,3515,3515,0
|
|
20230707,140100,106238980,3515,3515,3515,3515,0
|
|
20230707,140000,106238980,3515,3515,3515,3515,0
|
|
20230707,135900,106238980,3515,3515,3515,3515,0
|
|
20230707,135800,106238980,3515,3515,3515,3515,0
|
|
20230707,135700,106238980,3515,3515,3515,3515,1
|
|
20230707,135600,106235465,3515,3515,3515,3515,0
|
|
20230707,135500,106235465,3515,3515,3515,3515,0
|
|
20230707,135400,106235465,3515,3515,3515,3515,0
|
|
20230707,135300,106235465,3515,3515,3515,3515,0
|
|
20230707,135200,106235465,3515,3515,3515,3515,0
|
|
20230707,135100,106235465,3515,3515,3515,3515,0
|
|
20230707,135000,106235465,3515,3515,3515,3515,0
|
|
20230707,134900,106235465,3515,3515,3515,3515,0
|
|
20230707,134800,106235465,3515,3515,3515,3515,0
|
|
20230707,134700,106235465,3515,3515,3515,3515,0
|
|
20230707,134600,106235465,3515,3515,3515,3515,0
|
|
20230707,134500,106235465,3515,3515,3515,3515,0
|
|
20230707,134400,106235465,3515,3515,3515,3515,1
|
|
20230707,134300,106231950,3490,3490,3490,3490,1
|
|
20230707,134200,106228460,3490,3490,3490,3490,0
|
|
20230707,134100,106228460,3490,3490,3490,3490,0
|
|
20230707,134000,106228460,3490,3490,3490,3490,80
|
|
20230707,133900,105949260,3490,3490,3490,3490,0
|
|
20230707,133800,105949260,3490,3490,3490,3490,0
|
|
20230707,133700,105949260,3490,3490,3490,3490,100
|
|
20230707,133600,105600260,3490,3490,3490,3490,0
|
|
20230707,133500,105600260,3490,3490,3490,3490,0
|
|
20230707,133400,105600260,3490,3490,3490,3490,0
|
|
20230707,133300,105600260,3490,3490,3490,3490,110
|
|
20230707,133200,105216360,3520,3520,3520,3520,2
|
|
20230707,133100,105209320,3490,3490,3490,3490,0
|
|
20230707,133000,105209320,3490,3490,3490,3490,0
|
|
20230707,132900,105209320,3490,3490,3490,3490,0
|
|
20230707,132800,105209320,3490,3490,3490,3490,0
|
|
20230707,132700,105209320,3490,3490,3490,3490,0
|
|
20230707,132600,105209320,3490,3490,3490,3490,0
|
|
20230707,132500,105209320,3490,3490,3490,3490,0
|
|
20230707,132400,105209320,3490,3495,3495,3490,1081
|
|
20230707,132300,101436485,3495,3495,3495,3495,0
|
|
20230707,132200,101436485,3495,3495,3495,3495,1
|
|
20230707,132100,101432990,3490,3490,3490,3490,0
|
|
20230707,132000,101432990,3490,3490,3490,3490,0
|
|
20230707,131900,101432990,3490,3495,3495,3490,300
|
|
20230707,131800,100385910,3520,3520,3520,3520,0
|
|
20230707,131700,100385910,3520,3520,3520,3520,0
|
|
20230707,131600,100385910,3520,3520,3520,3520,0
|
|
20230707,131500,100385910,3520,3520,3520,3520,0
|
|
20230707,131400,100385910,3520,3520,3520,3520,0
|
|
20230707,131300,100385910,3520,3520,3520,3520,0
|
|
20230707,131200,100385910,3520,3520,3520,3520,0
|
|
20230707,131100,100385910,3520,3520,3520,3520,0
|
|
20230707,131000,100385910,3520,3520,3520,3520,0
|
|
20230707,130900,100385910,3520,3520,3520,3520,0
|
|
20230707,130800,100385910,3520,3520,3520,3520,0
|
|
20230707,130700,100385910,3520,3520,3520,3520,0
|
|
20230707,130600,100385910,3520,3520,3520,3520,0
|
|
20230707,130500,100385910,3520,3520,3520,3520,0
|
|
20230707,130400,100385910,3520,3520,3520,3520,0
|
|
20230707,130300,100385910,3520,3520,3520,3520,0
|
|
20230707,130200,100385910,3520,3520,3520,3520,0
|
|
20230707,130100,100385910,3520,3520,3520,3520,0
|
|
20230707,130000,100385910,3520,3520,3520,3520,0
|
|
20230707,125900,100385910,3520,3520,3520,3520,0
|
|
20230707,125800,100385910,3520,3520,3520,3520,0
|
|
20230707,125700,100385910,3520,3520,3520,3520,0
|
|
20230707,125600,100385910,3520,3520,3520,3520,0
|
|
20230707,125500,100385910,3520,3520,3520,3520,0
|
|
20230707,125400,100385910,3520,3520,3520,3520,0
|
|
20230707,125300,100385910,3520,3520,3520,3520,21
|
|
20230707,125200,100311990,3520,3520,3520,3520,0
|
|
20230707,125100,100311990,3520,3520,3520,3520,0
|
|
20230707,125000,100311990,3520,3520,3520,3520,1
|
|
20230707,124900,100308470,3520,3520,3520,3520,0
|
|
20230707,124800,100308470,3520,3520,3520,3520,0
|
|
20230707,124700,100308470,3520,3520,3520,3520,0
|
|
20230707,124600,100308470,3520,3520,3520,3520,0
|
|
20230707,124500,100308470,3520,3520,3520,3520,0
|
|
20230707,124400,100308470,3520,3520,3520,3520,0
|
|
20230707,124300,100308470,3520,3520,3520,3515,3
|
|
20230707,124200,100297915,3515,3515,3515,3515,0
|
|
20230707,124100,100297915,3515,3515,3515,3515,0
|
|
20230707,124000,100297915,3515,3515,3515,3515,0
|
|
20230707,123900,100297915,3515,3515,3515,3515,8
|
|
20230707,123800,100269795,3520,3520,3520,3520,0
|
|
20230707,123700,100269795,3520,3520,3520,3520,14
|
|
20230707,123600,100220515,3520,3520,3520,3520,0
|
|
20230707,123500,100220515,3520,3520,3520,3520,0
|
|
20230707,123400,100220515,3520,3520,3520,3520,31
|
|
20230707,123300,100111395,3515,3515,3515,3515,0
|
|
20230707,123200,100111395,3515,3515,3515,3515,28
|
|
20230707,123100,100012975,3520,3520,3520,3520,1
|
|
20230707,123000,100009455,3515,3515,3515,3515,1
|
|
20230707,122900,100005940,3515,3515,3515,3515,0
|
|
20230707,122800,100005940,3515,3515,3515,3515,0
|
|
20230707,122700,100005940,3515,3515,3515,3515,813
|
|
20230707,122600,97148245,3515,3515,3515,3515,0
|
|
20230707,122500,97148245,3515,3515,3515,3515,0
|
|
20230707,122400,97148245,3515,3515,3515,3515,0
|
|
20230707,122300,97148245,3515,3515,3515,3515,0
|
|
20230707,122200,97148245,3515,3515,3515,3515,0
|
|
20230707,122100,97148245,3515,3515,3515,3515,99
|
|
20230707,122000,96800260,3515,3515,3515,3515,0
|
|
20230707,121900,96800260,3515,3515,3515,3515,0
|
|
20230707,121800,96800260,3515,3515,3515,3515,0
|
|
20230707,121700,96800260,3515,3515,3515,3515,0
|
|
20230707,121600,96800260,3515,3515,3515,3515,1
|
|
20230707,121500,96796745,3490,3490,3490,3490,0
|
|
20230707,121400,96796745,3490,3490,3490,3490,258
|
|
20230707,121300,95896325,3515,3515,3515,3515,1
|
|
20230707,121200,95892810,3490,3490,3490,3490,0
|
|
20230707,121100,95892810,3490,3490,3490,3490,0
|
|
20230707,121000,95892810,3490,3490,3490,3490,0
|
|
20230707,120900,95892810,3490,3490,3490,3490,0
|
|
20230707,120800,95892810,3490,3490,3490,3490,5
|
|
20230707,120700,95875360,3515,3515,3515,3515,0
|
|
20230707,120600,95875360,3515,3515,3515,3515,5
|
|
20230707,120500,95857785,3490,3490,3490,3490,0
|
|
20230707,120400,95857785,3490,3490,3490,3490,0
|
|
20230707,120300,95857785,3490,3490,3490,3490,0
|
|
20230707,120200,95857785,3490,3490,3490,3490,0
|
|
20230707,120100,95857785,3490,3495,3495,3490,1622
|
|
20230707,120000,90191815,3515,3515,3515,3515,0
|
|
20230707,115900,90191815,3515,3515,3515,3515,0
|
|
20230707,115800,90191815,3515,3515,3515,3515,0
|
|
20230707,115700,90191815,3515,3515,3515,3515,0
|
|
20230707,115600,90191815,3515,3515,3515,3515,0
|
|
20230707,115500,90191815,3515,3510,3515,3510,142
|
|
20230707,115400,89693185,3505,3505,3505,3505,370
|
|
20230707,115300,88396335,3500,3500,3500,3500,138
|
|
20230707,115200,87913335,3500,3500,3500,3500,0
|
|
20230707,115100,87913335,3500,3500,3500,3500,165
|
|
20230707,115000,87335835,3500,3500,3500,3500,200
|
|
20230707,114900,86635835,3500,3500,3500,3500,0
|
|
20230707,114800,86635835,3500,3500,3500,3500,4
|
|
20230707,114700,86621835,3500,3500,3500,3500,0
|
|
20230707,114600,86621835,3500,3500,3500,3500,350
|
|
20230707,114500,85396835,3500,3500,3500,3500,0
|
|
20230707,114400,85396835,3500,3500,3500,3500,0
|
|
20230707,114300,85396835,3500,3500,3500,3500,28
|
|
20230707,114200,85298835,3520,3520,3520,3520,0
|
|
20230707,114100,85298835,3520,3520,3520,3520,0
|
|
20230707,114000,85298835,3520,3520,3520,3520,0
|
|
20230707,113900,85298835,3520,3520,3520,3520,0
|
|
20230707,113800,85298835,3520,3520,3520,3520,0
|
|
20230707,113700,85298835,3520,3520,3520,3520,0
|
|
20230707,113600,85298835,3520,3515,3520,3515,569
|
|
20230707,113500,83297175,3515,3515,3515,3515,0
|
|
20230707,113400,83297175,3515,3515,3515,3515,0
|
|
20230707,113300,83297175,3515,3515,3515,3515,0
|
|
20230707,113200,83297175,3515,3515,3515,3515,1
|
|
20230707,113100,83293660,3495,3495,3495,3495,0
|
|
20230707,113000,83293660,3495,3495,3495,3495,147
|
|
20230707,112900,82779895,3495,3495,3495,3495,213
|
|
20230707,112800,82035460,3500,3500,3500,3500,0
|
|
20230707,112700,82035460,3500,3500,3500,3500,301
|
|
20230707,112600,80981960,3500,3500,3500,3500,92
|
|
20230707,112500,80659960,3500,3510,3510,3500,106
|
|
20230707,112400,80288900,3510,3510,3510,3510,0
|
|
20230707,112300,80288900,3510,3510,3510,3510,0
|
|
20230707,112200,80288900,3510,3510,3510,3510,0
|
|
20230707,112100,80288900,3510,3510,3510,3510,51
|
|
20230707,112000,80109890,3515,3515,3515,3515,0
|
|
20230707,111900,80109890,3515,3515,3515,3515,0
|
|
20230707,111800,80109890,3515,3515,3515,3515,0
|
|
20230707,111700,80109890,3515,3515,3515,3515,1
|
|
20230707,111600,80106375,3490,3495,3495,3490,372
|
|
20230707,111500,78808075,3490,3490,3490,3490,700
|
|
20230707,111400,76365075,3490,3490,3490,3490,0
|
|
20230707,111300,76365075,3490,3495,3495,3490,792
|
|
20230707,111200,73598700,3500,3500,3500,3500,0
|
|
20230707,111100,73598700,3500,3500,3500,3500,12
|
|
20230707,111000,73556700,3500,3500,3500,3500,165
|
|
20230707,110900,72979200,3520,3520,3520,3520,1
|
|
20230707,110800,72975680,3500,3500,3500,3500,0
|
|
20230707,110700,72975680,3500,3500,3500,3500,0
|
|
20230707,110600,72975680,3500,3500,3500,3500,0
|
|
20230707,110500,72975680,3500,3500,3500,3500,4
|
|
20230707,110400,72961680,3520,3520,3520,3520,0
|
|
20230707,110300,72961680,3520,3520,3520,3520,0
|
|
20230707,110200,72961680,3520,3500,3520,3500,1001
|
|
20230707,110100,69458160,3520,3520,3520,3520,1
|
|
20230707,110000,69454640,3500,3505,3505,3500,500
|
|
20230707,105900,67704630,3505,3505,3505,3505,0
|
|
20230707,105800,67704630,3505,3505,3505,3505,860
|
|
20230707,105700,64690330,3505,3505,3505,3505,0
|
|
20230707,105600,64690330,3505,3505,3505,3505,807
|
|
20230707,105500,61861795,3505,3510,3510,3505,1000
|
|
20230707,105400,58351970,3535,3535,3535,3535,0
|
|
20230707,105300,58351970,3535,3535,3535,3535,0
|
|
20230707,105200,58351970,3535,3535,3535,3535,0
|
|
20230707,105100,58351970,3535,3535,3535,3535,0
|
|
20230707,105000,58351970,3535,3535,3535,3535,0
|
|
20230707,104900,58351970,3535,3535,3535,3535,0
|
|
20230707,104800,58351970,3535,3535,3535,3535,0
|
|
20230707,104700,58351970,3535,3535,3535,3535,0
|
|
20230707,104600,58351970,3535,3535,3535,3535,0
|
|
20230707,104500,58351970,3535,3510,3535,3510,81
|
|
20230707,104400,58067635,3535,3535,3535,3535,0
|
|
20230707,104300,58067635,3535,3535,3535,3535,0
|
|
20230707,104200,58067635,3535,3535,3535,3535,0
|
|
20230707,104100,58067635,3535,3535,3535,3535,0
|
|
20230707,104000,58067635,3535,3535,3535,3535,0
|
|
20230707,103900,58067635,3535,3535,3535,3535,0
|
|
20230707,103800,58067635,3535,3535,3535,3535,1
|
|
20230707,103700,58064100,3535,3535,3535,3535,0
|
|
20230707,103600,58064100,3535,3535,3535,3535,0
|
|
20230707,103500,58064100,3535,3535,3535,3535,0
|
|
20230707,103400,58064100,3535,3535,3535,3535,0
|
|
20230707,103300,58064100,3535,3535,3535,3535,0
|
|
20230707,103200,58064100,3535,3535,3535,3535,1
|
|
20230707,103100,58060565,3510,3510,3510,3510,1
|
|
20230707,103000,58057055,3535,3535,3535,3535,0
|
|
20230707,102900,58057055,3535,3535,3535,3535,0
|
|
20230707,102800,58057055,3535,3510,3535,3510,570
|
|
20230707,102700,56056330,3535,3520,3535,3510,801
|
|
20230707,102600,53238535,3540,3520,3540,3520,31
|
|
20230707,102500,53129395,3540,3520,3540,3520,2
|
|
20230707,102400,53122335,3540,3540,3540,3540,0
|
|
20230707,102300,53122335,3540,3520,3540,3520,21
|
|
20230707,102200,53048395,3520,3525,3525,3520,172
|
|
20230707,102100,52442710,3530,3530,3530,3530,0
|
|
20230707,102000,52442710,3530,3525,3530,3525,1001
|
|
20230707,101900,48914180,3530,3535,3535,3530,827
|
|
20230707,101800,45994640,3535,3535,3535,3535,0
|
|
20230707,101700,45994640,3535,3535,3535,3535,0
|
|
20230707,101600,45994640,3535,3540,3540,3535,46
|
|
20230707,101500,45831930,3540,3540,3540,3540,0
|
|
20230707,101400,45831930,3540,3540,3540,3540,2
|
|
20230707,101300,45824850,3535,3540,3540,3535,1400
|
|
20230707,101200,40875815,3540,3540,3540,3540,100
|
|
20230707,101100,40521815,3540,3540,3540,3540,0
|
|
20230707,101000,40521815,3540,3540,3540,3540,0
|
|
20230707,100900,40521815,3540,3540,3540,3540,52
|
|
20230707,100800,40337735,3535,3535,3535,3535,0
|
|
20230707,100700,40337735,3535,3535,3535,3535,1
|
|
20230707,100600,40334200,3540,3540,3540,3540,0
|
|
20230707,100500,40334200,3540,3540,3540,3540,0
|
|
20230707,100400,40334200,3540,3540,3540,3540,0
|
|
20230707,100300,40334200,3540,3540,3540,3540,0
|
|
20230707,100200,40334200,3540,3540,3540,3540,0
|
|
20230707,100100,40334200,3540,3540,3540,3540,28
|
|
20230707,100000,40235080,3535,3535,3535,3535,0
|
|
20230707,095900,40235080,3535,3540,3540,3535,351
|
|
20230707,095800,38994290,3540,3540,3540,3540,419
|
|
20230707,095700,37511030,3545,3545,3545,3545,150
|
|
20230707,095600,36979280,3550,3550,3550,3550,500
|
|
20230707,095500,35204280,3545,3545,3545,3545,0
|
|
20230707,095400,35204280,3545,3545,3545,3545,0
|
|
20230707,095300,35204280,3545,3540,3545,3540,343
|
|
20230707,095200,33989110,3540,3540,3540,3540,1197
|
|
20230707,095100,29751730,3545,3550,3550,3545,310
|
|
20230707,095000,28652755,3550,3545,3550,3545,690
|
|
20230707,094900,26206080,3535,3540,3540,3535,1500
|
|
20230707,094800,20903135,3545,3545,3545,3545,0
|
|
20230707,094700,20903135,3545,3545,3545,3545,1
|
|
20230707,094600,20899590,3540,3540,3540,3540,154
|
|
20230707,094500,20354430,3540,3540,3540,3540,194
|
|
20230707,094400,19667670,3550,3540,3550,3540,3
|
|
20230707,094300,19657040,3550,3550,3550,3550,0
|
|
20230707,094200,19657040,3550,3550,3550,3550,0
|
|
20230707,094100,19657040,3550,3550,3550,3550,140
|
|
20230707,094000,19160040,3550,3550,3550,3540,102
|
|
20230707,093900,18798940,3540,3540,3540,3540,0
|
|
20230707,093800,18798940,3540,3545,3545,3540,1502
|
|
20230707,093700,13481595,3550,3550,3550,3550,6
|
|
20230707,093600,13460295,3550,3550,3550,3550,3
|
|
20230707,093500,13449645,3550,3550,3550,3550,15
|
|
20230707,093400,13396395,3550,3545,3550,3545,370
|
|
20230707,093300,12084695,3550,3550,3550,3550,2
|
|
20230707,093200,12077595,3550,3550,3550,3550,2
|
|
20230707,093100,12070495,3545,3545,3545,3545,0
|
|
20230707,093000,12070495,3545,3545,3545,3545,0
|
|
20230707,092900,12070495,3545,3545,3545,3545,0
|
|
20230707,092800,12070495,3545,3545,3550,3540,554
|
|
20230707,092700,10107150,3550,3550,3550,3550,0
|
|
20230707,092600,10107150,3550,3550,3550,3550,0
|
|
20230707,092500,10107150,3550,3550,3550,3550,10
|
|
20230707,092400,10071650,3555,3555,3555,3555,0
|
|
20230707,092300,10071650,3555,3555,3555,3555,0
|
|
20230707,092200,10071650,3555,3555,3555,3555,0
|
|
20230707,092100,10071650,3555,3555,3555,3555,0
|
|
20230707,092000,10071650,3555,3555,3555,3555,100
|
|
20230707,091900,9716150,3545,3545,3545,3545,0
|
|
20230707,091800,9716150,3545,3545,3545,3545,10
|
|
20230707,091700,9680700,3545,3545,3545,3545,0
|
|
20230707,091600,9680700,3545,3545,3545,3545,0
|
|
20230707,091500,9680700,3545,3545,3545,3545,102
|
|
20230707,091400,9319110,3545,3555,3555,3545,778
|
|
20230707,091300,6559500,3540,3540,3540,3540,0
|
|
20230707,091200,6559500,3540,3540,3540,3540,0
|
|
20230707,091100,6559500,3540,3540,3540,3540,0
|
|
20230707,091000,6559500,3540,3540,3540,3540,0
|
|
20230707,090900,6559500,3540,3540,3540,3540,253
|
|
20230707,090800,5663880,3535,3535,3535,3535,0
|
|
20230707,090700,5663880,3535,3535,3535,3535,0
|
|
20230707,090600,5663880,3535,3540,3540,3535,183
|
|
20230707,090500,5016225,3570,3570,3570,3570,5
|
|
20230707,090400,4998375,3570,3570,3570,3570,16
|
|
20230707,090300,4941255,3570,3565,3570,3565,73
|
|
20230707,090200,4680755,3530,3560,3560,3530,364
|
|
20230707,090100,3391715,3570,3530,3570,3530,401
|
|
20230707,090000,1970475,3525,3525,3525,3525,559
|