690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,202700,181557600,3500,3500,3500,3500,2313
|
|
20230710,202600,181557600,3500,3500,3500,3500,0
|
|
20230710,202500,181557600,3500,3500,3500,3500,0
|
|
20230710,202400,181557600,3500,3500,3500,3500,0
|
|
20230710,202300,181557600,3500,3500,3500,3500,0
|
|
20230710,202200,181557600,3500,3500,3500,3500,0
|
|
20230710,202100,181557600,3500,3500,3500,3500,0
|
|
20230710,202000,181557600,3500,3500,3500,3500,0
|
|
20230710,201900,181557600,3500,3500,3500,3500,0
|
|
20230710,201800,181557600,3500,3500,3500,3500,0
|
|
20230710,201700,181557600,3500,3500,3500,3500,0
|
|
20230710,201600,181557600,3500,3500,3500,3500,0
|
|
20230710,201500,181557600,3500,3500,3500,3500,0
|
|
20230710,201400,181557600,3500,3500,3500,3500,0
|
|
20230710,201300,181557600,3500,3500,3500,3500,0
|
|
20230710,201200,181557600,3500,3500,3500,3500,0
|
|
20230710,201100,181557600,3500,3500,3500,3500,0
|
|
20230710,201000,181557600,3500,3500,3500,3500,0
|
|
20230710,200900,181557600,3500,3500,3500,3500,0
|
|
20230710,200800,181557600,3500,3500,3500,3500,0
|
|
20230710,200700,181557600,3500,3500,3500,3500,0
|
|
20230710,200600,181557600,3500,3500,3500,3500,0
|
|
20230710,200500,181557600,3500,3500,3500,3500,0
|
|
20230710,200400,181557600,3500,3500,3500,3500,0
|
|
20230710,200300,181557600,3500,3500,3500,3500,0
|
|
20230710,200200,181557600,3500,3500,3500,3500,0
|
|
20230710,200100,181557600,3500,3500,3500,3500,0
|
|
20230710,200000,181557600,3500,3500,3500,3500,0
|
|
20230710,195900,181557600,3500,3500,3500,3500,0
|
|
20230710,195800,181557600,3500,3500,3500,3500,0
|
|
20230710,195700,181557600,3500,3500,3500,3500,2313
|
|
20230710,195600,181557600,3500,3500,3500,3500,0
|
|
20230710,195500,181557600,3500,3500,3500,3500,0
|
|
20230710,195400,181557600,3500,3500,3500,3500,0
|
|
20230710,195300,181557600,3500,3500,3500,3500,0
|
|
20230710,195200,181557600,3500,3500,3500,3500,0
|
|
20230710,195100,181557600,3500,3500,3500,3500,0
|
|
20230710,195000,181557600,3500,3500,3500,3500,0
|
|
20230710,194900,181557600,3500,3500,3500,3500,0
|
|
20230710,194800,181557600,3500,3500,3500,3500,0
|
|
20230710,194700,181557600,3500,3500,3500,3500,0
|
|
20230710,194600,181557600,3500,3500,3500,3500,0
|
|
20230710,194500,181557600,3500,3500,3500,3500,0
|
|
20230710,194400,181557600,3500,3500,3500,3500,0
|
|
20230710,194300,181557600,3500,3500,3500,3500,0
|
|
20230710,194200,181557600,3500,3500,3500,3500,0
|
|
20230710,194100,181557600,3500,3500,3500,3500,0
|
|
20230710,194000,181557600,3500,3500,3500,3500,0
|
|
20230710,193900,181557600,3500,3500,3500,3500,0
|
|
20230710,193800,181557600,3500,3500,3500,3500,0
|
|
20230710,193700,181557600,3500,3500,3500,3500,0
|
|
20230710,193600,181557600,3500,3500,3500,3500,0
|
|
20230710,193500,181557600,3500,3500,3500,3500,0
|
|
20230710,193400,181557600,3500,3500,3500,3500,0
|
|
20230710,193300,181557600,3500,3500,3500,3500,0
|
|
20230710,193200,181557600,3500,3500,3500,3500,0
|
|
20230710,193100,181557600,3500,3500,3500,3500,0
|
|
20230710,193000,181557600,3500,3500,3500,3500,0
|
|
20230710,192900,181557600,3500,3500,3500,3500,0
|
|
20230710,192800,181557600,3500,3500,3500,3500,0
|
|
20230710,192700,181557600,3500,3500,3500,3500,2313
|
|
20230710,192600,181557600,3500,3500,3500,3500,0
|
|
20230710,192500,181557600,3500,3500,3500,3500,0
|
|
20230710,192400,181557600,3500,3500,3500,3500,0
|
|
20230710,192300,181557600,3500,3500,3500,3500,0
|
|
20230710,192200,181557600,3500,3500,3500,3500,0
|
|
20230710,192100,181557600,3500,3500,3500,3500,0
|
|
20230710,192000,181557600,3500,3500,3500,3500,0
|
|
20230710,191900,181557600,3500,3500,3500,3500,0
|
|
20230710,191800,181557600,3500,3500,3500,3500,0
|
|
20230710,191700,181557600,3500,3500,3500,3500,0
|
|
20230710,191600,181557600,3500,3500,3500,3500,0
|
|
20230710,191500,181557600,3500,3500,3500,3500,0
|
|
20230710,191400,181557600,3500,3500,3500,3500,0
|
|
20230710,191300,181557600,3500,3500,3500,3500,0
|
|
20230710,191200,181557600,3500,3500,3500,3500,0
|
|
20230710,191100,181557600,3500,3500,3500,3500,0
|
|
20230710,191000,181557600,3500,3500,3500,3500,0
|
|
20230710,190900,181557600,3500,3500,3500,3500,0
|
|
20230710,190800,181557600,3500,3500,3500,3500,0
|
|
20230710,190700,181557600,3500,3500,3500,3500,0
|
|
20230710,190600,181557600,3500,3500,3500,3500,0
|
|
20230710,190500,181557600,3500,3500,3500,3500,0
|
|
20230710,190400,181557600,3500,3500,3500,3500,0
|
|
20230710,190300,181557600,3500,3500,3500,3500,0
|
|
20230710,190200,181557600,3500,3500,3500,3500,0
|
|
20230710,190100,181557600,3500,3500,3500,3500,0
|
|
20230710,190000,181557600,3500,3500,3500,3500,0
|
|
20230710,185900,181557600,3500,3500,3500,3500,0
|
|
20230710,185800,181557600,3500,3500,3500,3500,0
|
|
20230710,185700,181557600,3500,3500,3500,3500,2313
|
|
20230710,185600,181557600,3500,3500,3500,3500,0
|
|
20230710,185500,181557600,3500,3500,3500,3500,0
|
|
20230710,185400,181557600,3500,3500,3500,3500,0
|
|
20230710,185300,181557600,3500,3500,3500,3500,0
|
|
20230710,185200,181557600,3500,3500,3500,3500,0
|
|
20230710,185100,181557600,3500,3500,3500,3500,0
|
|
20230710,185000,181557600,3500,3500,3500,3500,0
|
|
20230710,184900,181557600,3500,3500,3500,3500,0
|
|
20230710,184800,181557600,3500,3500,3500,3500,0
|
|
20230710,184700,181557600,3500,3500,3500,3500,0
|
|
20230710,184600,181557600,3500,3500,3500,3500,0
|
|
20230710,184500,181557600,3500,3500,3500,3500,0
|
|
20230710,184400,181557600,3500,3500,3500,3500,0
|
|
20230710,184300,181557600,3500,3500,3500,3500,0
|
|
20230710,184200,181557600,3500,3500,3500,3500,0
|
|
20230710,184100,181557600,3500,3500,3500,3500,0
|
|
20230710,184000,181557600,3500,3500,3500,3500,0
|
|
20230710,183900,181557600,3500,3500,3500,3500,0
|
|
20230710,183800,181557600,3500,3500,3500,3500,0
|
|
20230710,183700,181557600,3500,3500,3500,3500,0
|
|
20230710,183600,181557600,3500,3500,3500,3500,0
|
|
20230710,183500,181557600,3500,3500,3500,3500,0
|
|
20230710,183400,181557600,3500,3500,3500,3500,0
|
|
20230710,183300,181557600,3500,3500,3500,3500,0
|
|
20230710,183200,181557600,3500,3500,3500,3500,0
|
|
20230710,183100,181557600,3500,3500,3500,3500,0
|
|
20230710,183000,181557600,3500,3500,3500,3500,0
|
|
20230710,182900,181557600,3500,3500,3500,3500,0
|
|
20230710,182800,181557600,3500,3500,3500,3500,0
|
|
20230710,182700,181557600,3500,3500,3500,3500,2313
|
|
20230710,182600,181557600,3500,3500,3500,3500,0
|
|
20230710,182500,181557600,3500,3500,3500,3500,0
|
|
20230710,182400,181557600,3500,3500,3500,3500,0
|
|
20230710,182300,181557600,3500,3500,3500,3500,0
|
|
20230710,182200,181557600,3500,3500,3500,3500,0
|
|
20230710,182100,181557600,3500,3500,3500,3500,0
|
|
20230710,182000,181557600,3500,3500,3500,3500,0
|
|
20230710,181900,181557600,3500,3500,3500,3500,0
|
|
20230710,181800,181557600,3500,3500,3500,3500,0
|
|
20230710,181700,181557600,3500,3500,3500,3500,0
|
|
20230710,181600,181557600,3500,3500,3500,3500,0
|
|
20230710,181500,181557600,3500,3500,3500,3500,0
|
|
20230710,181400,181557600,3500,3500,3500,3500,0
|
|
20230710,181300,181557600,3500,3500,3500,3500,0
|
|
20230710,181200,181557600,3500,3500,3500,3500,0
|
|
20230710,181100,181557600,3500,3500,3500,3500,0
|
|
20230710,181000,181557600,3500,3500,3500,3500,0
|
|
20230710,180900,181557600,3500,3500,3500,3500,0
|
|
20230710,180800,181557600,3500,3500,3500,3500,0
|
|
20230710,180700,181557600,3500,3500,3500,3500,0
|
|
20230710,180600,181557600,3500,3500,3500,3500,0
|
|
20230710,180500,181557600,3500,3500,3500,3500,0
|
|
20230710,180400,181557600,3500,3500,3500,3500,0
|
|
20230710,180300,181557600,3500,3500,3500,3500,0
|
|
20230710,180200,181557600,3500,3500,3500,3500,0
|
|
20230710,180100,181557600,3500,3500,3500,3500,0
|
|
20230710,180000,181557600,3500,3500,3500,3500,0
|
|
20230710,175900,181557600,3500,3500,3500,3500,0
|
|
20230710,175800,181557600,3500,3500,3500,3500,0
|
|
20230710,175700,181557600,3500,3500,3500,3500,2313
|
|
20230710,175600,181557600,3500,3500,3500,3500,0
|
|
20230710,175500,181557600,3500,3500,3500,3500,0
|
|
20230710,175400,181557600,3500,3500,3500,3500,0
|
|
20230710,175300,181557600,3500,3500,3500,3500,0
|
|
20230710,175200,181557600,3500,3500,3500,3500,0
|
|
20230710,175100,181557600,3500,3500,3500,3500,0
|
|
20230710,175000,181557600,3500,3500,3500,3500,0
|
|
20230710,174900,181557600,3500,3500,3500,3500,0
|
|
20230710,174800,181557600,3500,3500,3500,3500,0
|
|
20230710,174700,181557600,3500,3500,3500,3500,0
|
|
20230710,174600,181557600,3500,3500,3500,3500,0
|
|
20230710,174500,181557600,3500,3500,3500,3500,0
|
|
20230710,174400,181557600,3500,3500,3500,3500,0
|
|
20230710,174300,181557600,3500,3500,3500,3500,0
|
|
20230710,174200,181557600,3500,3500,3500,3500,0
|
|
20230710,174100,181557600,3500,3500,3500,3500,0
|
|
20230710,174000,181557600,3500,3500,3500,3500,0
|
|
20230710,173900,181557600,3500,3500,3500,3500,0
|
|
20230710,173800,181557600,3500,3500,3500,3500,0
|
|
20230710,173700,181557600,3500,3500,3500,3500,0
|
|
20230710,173600,181557600,3500,3500,3500,3500,0
|
|
20230710,173500,181557600,3500,3500,3500,3500,0
|
|
20230710,173400,181557600,3500,3500,3500,3500,0
|
|
20230710,173300,181557600,3500,3500,3500,3500,0
|
|
20230710,173200,181557600,3500,3500,3500,3500,0
|
|
20230710,173100,181557600,3500,3500,3500,3500,0
|
|
20230710,173000,181557600,3500,3500,3500,3500,0
|
|
20230710,172900,181557600,3500,3500,3500,3500,0
|
|
20230710,172800,181557600,3500,3500,3500,3500,0
|
|
20230710,172700,181557600,3500,3500,3500,3500,2313
|
|
20230710,172600,181557600,3500,3500,3500,3500,0
|
|
20230710,172500,181557600,3500,3500,3500,3500,0
|
|
20230710,172400,181557600,3500,3500,3500,3500,0
|
|
20230710,172300,181557600,3500,3500,3500,3500,0
|
|
20230710,172200,181557600,3500,3500,3500,3500,0
|
|
20230710,172100,181557600,3500,3500,3500,3500,0
|
|
20230710,172000,181557600,3500,3500,3500,3500,0
|
|
20230710,171900,181557600,3500,3500,3500,3500,0
|
|
20230710,171800,181557600,3500,3500,3500,3500,0
|
|
20230710,171700,181557600,3500,3500,3500,3500,0
|
|
20230710,171600,181557600,3500,3500,3500,3500,0
|
|
20230710,171500,181557600,3500,3500,3500,3500,0
|
|
20230710,171400,181557600,3500,3500,3500,3500,0
|
|
20230710,171300,181557600,3500,3500,3500,3500,0
|
|
20230710,171200,181557600,3500,3500,3500,3500,0
|
|
20230710,171100,181557600,3500,3500,3500,3500,0
|
|
20230710,171000,181557600,3500,3500,3500,3500,0
|
|
20230710,170900,181557600,3500,3500,3500,3500,0
|
|
20230710,170800,181557600,3500,3500,3500,3500,0
|
|
20230710,170700,181557600,3500,3500,3500,3500,0
|
|
20230710,170600,181557600,3500,3500,3500,3500,0
|
|
20230710,170500,181557600,3500,3500,3500,3500,0
|
|
20230710,170400,181557600,3500,3500,3500,3500,0
|
|
20230710,170300,181557600,3500,3500,3500,3500,0
|
|
20230710,170200,181557600,3500,3500,3500,3500,0
|
|
20230710,170100,181557600,3500,3500,3500,3500,0
|
|
20230710,170000,181557600,3500,3500,3500,3500,0
|
|
20230710,165900,181557600,3500,3500,3500,3500,0
|
|
20230710,165800,181557600,3500,3500,3500,3500,0
|
|
20230710,165700,181557600,3500,3500,3500,3500,2313
|
|
20230710,165600,181557600,3500,3500,3500,3500,0
|
|
20230710,165500,181557600,3500,3500,3500,3500,0
|
|
20230710,165400,181557600,3500,3500,3500,3500,0
|
|
20230710,165300,181557600,3500,3500,3500,3500,0
|
|
20230710,165200,181557600,3500,3500,3500,3500,0
|
|
20230710,165100,181557600,3500,3500,3500,3500,0
|
|
20230710,165000,181557600,3500,3500,3500,3500,0
|
|
20230710,164900,181557600,3500,3500,3500,3500,0
|
|
20230710,164800,181557600,3500,3500,3500,3500,0
|
|
20230710,164700,181557600,3500,3500,3500,3500,0
|
|
20230710,164600,181557600,3500,3500,3500,3500,0
|
|
20230710,164500,181557600,3500,3500,3500,3500,0
|
|
20230710,164400,181557600,3500,3500,3500,3500,0
|
|
20230710,164300,181557600,3500,3500,3500,3500,0
|
|
20230710,164200,181557600,3500,3500,3500,3500,0
|
|
20230710,164100,181557600,3500,3500,3500,3500,0
|
|
20230710,164000,181557600,3500,3500,3500,3500,0
|
|
20230710,163900,181557600,3500,3500,3500,3500,0
|
|
20230710,163800,181557600,3500,3500,3500,3500,0
|
|
20230710,163700,181557600,3500,3500,3500,3500,0
|
|
20230710,163600,181557600,3500,3500,3500,3500,0
|
|
20230710,163500,181557600,3500,3500,3500,3500,0
|
|
20230710,163400,181557600,3500,3500,3500,3500,0
|
|
20230710,163300,181557600,3500,3500,3500,3500,0
|
|
20230710,163200,181557600,3500,3500,3500,3500,0
|
|
20230710,163100,181557600,3500,3500,3500,3500,0
|
|
20230710,163000,181557600,3500,3500,3500,3500,0
|
|
20230710,162900,181557600,3500,3500,3500,3500,0
|
|
20230710,162800,181557600,3500,3500,3500,3500,0
|
|
20230710,162700,181557600,3500,3500,3500,3500,2313
|
|
20230710,162600,181557600,3500,3500,3500,3500,0
|
|
20230710,162500,181557600,3500,3500,3500,3500,0
|
|
20230710,162400,181557600,3500,3500,3500,3500,0
|
|
20230710,162300,181557600,3500,3500,3500,3500,0
|
|
20230710,162200,181557600,3500,3500,3500,3500,0
|
|
20230710,162100,181557600,3500,3500,3500,3500,0
|
|
20230710,162000,181557600,3500,3500,3500,3500,0
|
|
20230710,161900,181557600,3500,3500,3500,3500,0
|
|
20230710,161800,181557600,3500,3500,3500,3500,0
|
|
20230710,161700,181557600,3500,3500,3500,3500,0
|
|
20230710,161600,181557600,3500,3500,3500,3500,0
|
|
20230710,161500,181557600,3500,3500,3500,3500,0
|
|
20230710,161400,181557600,3500,3500,3500,3500,0
|
|
20230710,161300,181557600,3500,3500,3500,3500,0
|
|
20230710,161200,181557600,3500,3500,3500,3500,0
|
|
20230710,161100,181557600,3500,3500,3500,3500,0
|
|
20230710,161000,181557600,3500,3500,3500,3500,0
|
|
20230710,160900,181557600,3500,3500,3500,3500,0
|
|
20230710,160800,181557600,3500,3500,3500,3500,0
|
|
20230710,160700,181557600,3500,3500,3500,3500,0
|
|
20230710,160600,181557600,3500,3500,3500,3500,0
|
|
20230710,160500,181557600,3500,3500,3500,3500,0
|
|
20230710,160400,181557600,3500,3500,3500,3500,0
|
|
20230710,160300,181557600,3500,3500,3500,3500,0
|
|
20230710,160200,181557600,3500,3500,3500,3500,0
|
|
20230710,160100,181557600,3500,3500,3500,3500,0
|
|
20230710,160000,181557600,3500,3500,3500,3500,0
|
|
20230710,155900,181557600,3500,3500,3500,3500,0
|
|
20230710,155800,181557600,3500,3500,3500,3500,0
|
|
20230710,155700,181557600,3500,3500,3500,3500,2313
|
|
20230710,155600,181557600,3500,3500,3500,3500,0
|
|
20230710,155500,181557600,3500,3500,3500,3500,0
|
|
20230710,155400,181557600,3500,3500,3500,3500,0
|
|
20230710,155300,181557600,3500,3500,3500,3500,0
|
|
20230710,155200,181557600,3500,3500,3500,3500,0
|
|
20230710,155100,181557600,3500,3500,3500,3500,0
|
|
20230710,155000,181557600,3500,3500,3500,3500,0
|
|
20230710,154900,181557600,3500,3500,3500,3500,0
|
|
20230710,154800,181557600,3500,3500,3500,3500,0
|
|
20230710,154700,181557600,3500,3500,3500,3500,0
|
|
20230710,154600,181557600,3500,3500,3500,3500,0
|
|
20230710,154500,181557600,3500,3500,3500,3500,0
|
|
20230710,154400,181557600,3500,3500,3500,3500,0
|
|
20230710,154300,181557600,3500,3500,3500,3500,0
|
|
20230710,154200,181557600,3500,3500,3500,3500,0
|
|
20230710,154100,181557600,3500,3500,3500,3500,0
|
|
20230710,154000,181557600,3500,3500,3500,3500,0
|
|
20230710,153900,181557600,3500,3500,3500,3500,0
|
|
20230710,153800,181557600,3500,3500,3500,3500,0
|
|
20230710,153700,181557600,3500,3500,3500,3500,0
|
|
20230710,153600,181557600,3500,3500,3500,3500,0
|
|
20230710,153500,181557600,3500,3500,3500,3500,0
|
|
20230710,153400,181557600,3500,3500,3500,3500,0
|
|
20230710,153300,181557600,3500,3500,3500,3500,0
|
|
20230710,153200,181557600,3500,3500,3500,3500,0
|
|
20230710,153100,181557600,3500,3500,3500,3500,0
|
|
20230710,153000,181557600,3500,3500,3500,3500,2313
|
|
20230710,152900,173462100,3495,3495,3495,3495,0
|
|
20230710,152800,173462100,3495,3495,3495,3495,0
|
|
20230710,152700,173462100,3495,3495,3495,3495,0
|
|
20230710,152600,173462100,3495,3495,3495,3495,0
|
|
20230710,152500,173462100,3495,3495,3495,3495,0
|
|
20230710,152400,173462100,3495,3495,3495,3495,0
|
|
20230710,152300,173462100,3495,3495,3495,3495,0
|
|
20230710,152200,173462100,3495,3495,3495,3495,0
|
|
20230710,152100,173462100,3495,3495,3495,3495,0
|
|
20230710,152000,173462100,3495,3495,3495,3495,0
|
|
20230710,151900,173462100,3495,3495,3495,3495,0
|
|
20230710,151800,173462100,3495,3495,3495,3495,30
|
|
20230710,151700,173357250,3495,3495,3495,3495,450
|
|
20230710,151600,171784500,3500,3490,3500,3490,743
|
|
20230710,151500,169187680,3495,3495,3495,3495,0
|
|
20230710,151400,169187680,3495,3495,3495,3495,0
|
|
20230710,151300,169187680,3495,3495,3495,3495,250
|
|
20230710,151200,168313930,3495,3495,3495,3495,35
|
|
20230710,151100,168191605,3485,3485,3485,3485,13
|
|
20230710,151000,168146300,3485,3485,3485,3485,1
|
|
20230710,150900,168142815,3495,3495,3495,3495,0
|
|
20230710,150800,168142815,3495,3490,3495,3490,43
|
|
20230710,150700,167992740,3495,3495,3495,3495,0
|
|
20230710,150600,167992740,3495,3495,3495,3495,0
|
|
20230710,150500,167992740,3495,3490,3495,3490,1208
|
|
20230710,150400,163775570,3490,3490,3490,3490,550
|
|
20230710,150300,161856070,3490,3490,3490,3490,0
|
|
20230710,150200,161856070,3490,3490,3490,3490,1
|
|
20230710,150100,161852580,3490,3490,3490,3490,5
|
|
20230710,150000,161835130,3485,3485,3485,3485,0
|
|
20230710,145900,161835130,3485,3480,3485,3480,1604
|
|
20230710,145800,156251945,3480,3480,3480,3480,150
|
|
20230710,145700,155729945,3475,3475,3475,3475,0
|
|
20230710,145600,155729945,3475,3475,3475,3475,129
|
|
20230710,145500,155281670,3460,3465,3470,3460,2579
|
|
20230710,145400,146335800,3465,3465,3465,3465,560
|
|
20230710,145300,144395400,3465,3460,3465,3460,2320
|
|
20230710,145200,136361600,3455,3455,3455,3455,0
|
|
20230710,145100,136361600,3455,3450,3455,3450,974
|
|
20230710,145000,132997630,3455,3455,3455,3455,0
|
|
20230710,144900,132997630,3455,3455,3455,3455,0
|
|
20230710,144800,132997630,3455,3455,3455,3455,0
|
|
20230710,144700,132997630,3455,3455,3455,3455,0
|
|
20230710,144600,132997630,3455,3455,3455,3455,0
|
|
20230710,144500,132997630,3455,3455,3455,3455,0
|
|
20230710,144400,132997630,3455,3455,3455,3455,350
|
|
20230710,144300,131788380,3455,3450,3455,3450,1000
|
|
20230710,144200,128336130,3450,3450,3450,3450,1
|
|
20230710,144100,128332680,3450,3450,3450,3450,976
|
|
20230710,144000,124965480,3455,3455,3455,3455,1
|
|
20230710,143900,124962025,3450,3450,3450,3450,0
|
|
20230710,143800,124962025,3450,3450,3450,3450,0
|
|
20230710,143700,124962025,3450,3450,3450,3450,0
|
|
20230710,143600,124962025,3450,3450,3450,3450,0
|
|
20230710,143500,124962025,3450,3450,3450,3450,1
|
|
20230710,143400,124958575,3450,3450,3450,3450,130
|
|
20230710,143300,124510075,3450,3450,3450,3450,0
|
|
20230710,143200,124510075,3450,3450,3450,3450,10
|
|
20230710,143100,124475575,3450,3450,3450,3450,0
|
|
20230710,143000,124475575,3450,3450,3450,3450,0
|
|
20230710,142900,124475575,3450,3450,3450,3450,0
|
|
20230710,142800,124475575,3450,3450,3450,3450,1103
|
|
20230710,142700,120670225,3455,3455,3455,3455,0
|
|
20230710,142600,120670225,3455,3455,3455,3455,1
|
|
20230710,142500,120666770,3450,3450,3450,3450,1
|
|
20230710,142400,120663320,3450,3450,3450,3450,0
|
|
20230710,142300,120663320,3450,3450,3450,3450,27
|
|
20230710,142200,120570170,3455,3455,3455,3455,0
|
|
20230710,142100,120570170,3455,3455,3455,3455,0
|
|
20230710,142000,120570170,3455,3455,3455,3455,0
|
|
20230710,141900,120570170,3455,3455,3455,3455,0
|
|
20230710,141800,120570170,3455,3455,3455,3455,90
|
|
20230710,141700,120259220,3455,3455,3455,3455,0
|
|
20230710,141600,120259220,3455,3455,3455,3455,0
|
|
20230710,141500,120259220,3455,3455,3455,3455,0
|
|
20230710,141400,120259220,3455,3455,3455,3455,0
|
|
20230710,141300,120259220,3455,3455,3455,3455,50
|
|
20230710,141200,120086470,3455,3455,3455,3455,5
|
|
20230710,141100,120069195,3455,3455,3455,3455,0
|
|
20230710,141000,120069195,3455,3455,3455,3455,0
|
|
20230710,140900,120069195,3455,3455,3455,3455,0
|
|
20230710,140800,120069195,3455,3455,3455,3455,0
|
|
20230710,140700,120069195,3455,3455,3455,3455,0
|
|
20230710,140600,120069195,3455,3455,3455,3455,14
|
|
20230710,140500,120020825,3455,3455,3455,3455,0
|
|
20230710,140400,120020825,3455,3455,3455,3455,0
|
|
20230710,140300,120020825,3455,3455,3455,3455,1
|
|
20230710,140200,120017370,3445,3445,3445,3445,2153
|
|
20230710,140100,112600285,3455,3455,3455,3455,0
|
|
20230710,140000,112600285,3455,3455,3455,3455,0
|
|
20230710,135900,112600285,3455,3455,3455,3455,1
|
|
20230710,135800,112596830,3455,3455,3455,3455,0
|
|
20230710,135700,112596830,3455,3455,3455,3455,0
|
|
20230710,135600,112596830,3455,3455,3455,3455,0
|
|
20230710,135500,112596830,3455,3455,3455,3455,16
|
|
20230710,135400,112541550,3455,3455,3455,3455,29
|
|
20230710,135300,112441355,3455,3455,3455,3455,0
|
|
20230710,135200,112441355,3455,3455,3455,3455,0
|
|
20230710,135100,112441355,3455,3455,3455,3455,0
|
|
20230710,135000,112441355,3455,3455,3455,3455,0
|
|
20230710,134900,112441355,3455,3455,3455,3455,32
|
|
20230710,134800,112330795,3445,3445,3445,3445,0
|
|
20230710,134700,112330795,3445,3445,3445,3445,3000
|
|
20230710,134600,101995795,3445,3450,3450,3445,50
|
|
20230710,134500,101823530,3445,3445,3445,3445,0
|
|
20230710,134400,101823530,3445,3445,3445,3445,52
|
|
20230710,134300,101644390,3445,3450,3450,3445,50
|
|
20230710,134200,101472115,3450,3450,3450,3450,0
|
|
20230710,134100,101472115,3450,3450,3450,3450,0
|
|
20230710,134000,101472115,3450,3450,3450,3450,0
|
|
20230710,133900,101472115,3450,3450,3450,3450,1169
|
|
20230710,133800,97439065,3445,3445,3445,3445,700
|
|
20230710,133700,95027565,3450,3445,3450,3445,1389
|
|
20230710,133600,90237585,3445,3445,3445,3445,0
|
|
20230710,133500,90237585,3445,3445,3445,3445,0
|
|
20230710,133400,90237585,3445,3445,3445,3445,37
|
|
20230710,133300,90110120,3445,3445,3445,3445,100
|
|
20230710,133200,89765620,3440,3440,3440,3440,0
|
|
20230710,133100,89765620,3440,3440,3440,3440,0
|
|
20230710,133000,89765620,3440,3440,3440,3440,0
|
|
20230710,132900,89765620,3440,3440,3440,3440,0
|
|
20230710,132800,89765620,3440,3445,3445,3440,414
|
|
20230710,132700,88341390,3445,3445,3445,3445,35
|
|
20230710,132600,88220815,3450,3450,3450,3450,0
|
|
20230710,132500,88220815,3450,3450,3450,3450,0
|
|
20230710,132400,88220815,3450,3450,3450,3450,1
|
|
20230710,132300,88217365,3445,3445,3445,3445,0
|
|
20230710,132200,88217365,3445,3445,3445,3445,0
|
|
20230710,132100,88217365,3445,3445,3445,3445,7
|
|
20230710,132000,88193250,3445,3445,3445,3445,0
|
|
20230710,131900,88193250,3445,3445,3445,3445,0
|
|
20230710,131800,88193250,3445,3445,3445,3445,0
|
|
20230710,131700,88193250,3445,3445,3445,3445,0
|
|
20230710,131600,88193250,3445,3445,3445,3445,3
|
|
20230710,131500,88182915,3440,3440,3440,3440,0
|
|
20230710,131400,88182915,3440,3440,3440,3440,0
|
|
20230710,131300,88182915,3440,3440,3440,3440,0
|
|
20230710,131200,88182915,3440,3440,3440,3440,0
|
|
20230710,131100,88182915,3440,3440,3440,3440,0
|
|
20230710,131000,88182915,3440,3440,3440,3440,0
|
|
20230710,130900,88182915,3440,3440,3440,3440,0
|
|
20230710,130800,88182915,3440,3440,3440,3440,0
|
|
20230710,130700,88182915,3440,3440,3440,3440,28
|
|
20230710,130600,88086595,3440,3440,3440,3440,0
|
|
20230710,130500,88086595,3440,3440,3440,3440,0
|
|
20230710,130400,88086595,3440,3440,3440,3440,0
|
|
20230710,130300,88086595,3440,3440,3440,3440,0
|
|
20230710,130200,88086595,3440,3440,3440,3440,0
|
|
20230710,130100,88086595,3440,3440,3440,3440,1
|
|
20230710,130000,88083155,3455,3455,3455,3455,0
|
|
20230710,125900,88083155,3455,3455,3455,3455,0
|
|
20230710,125800,88083155,3455,3455,3455,3455,535
|
|
20230710,125700,86234730,3455,3455,3455,3455,0
|
|
20230710,125600,86234730,3455,3455,3455,3455,0
|
|
20230710,125500,86234730,3455,3455,3455,3455,0
|
|
20230710,125400,86234730,3455,3455,3455,3455,0
|
|
20230710,125300,86234730,3455,3455,3455,3455,1
|
|
20230710,125200,86231275,3455,3455,3455,3455,0
|
|
20230710,125100,86231275,3455,3455,3455,3455,0
|
|
20230710,125000,86231275,3455,3455,3455,3455,0
|
|
20230710,124900,86231275,3455,3455,3455,3455,0
|
|
20230710,124800,86231275,3455,3455,3455,3455,0
|
|
20230710,124700,86231275,3455,3455,3455,3455,0
|
|
20230710,124600,86231275,3455,3455,3455,3455,0
|
|
20230710,124500,86231275,3455,3455,3455,3455,0
|
|
20230710,124400,86231275,3455,3455,3455,3455,0
|
|
20230710,124300,86231275,3455,3455,3455,3455,0
|
|
20230710,124200,86231275,3455,3455,3455,3455,0
|
|
20230710,124100,86231275,3455,3455,3455,3455,0
|
|
20230710,124000,86231275,3455,3455,3455,3455,0
|
|
20230710,123900,86231275,3455,3455,3455,3455,0
|
|
20230710,123800,86231275,3455,3440,3455,3440,2
|
|
20230710,123700,86224380,3440,3440,3440,3440,0
|
|
20230710,123600,86224380,3440,3440,3440,3440,1
|
|
20230710,123500,86220940,3455,3455,3455,3455,0
|
|
20230710,123400,86220940,3455,3455,3455,3450,3
|
|
20230710,123300,86210580,3450,3450,3450,3450,0
|
|
20230710,123200,86210580,3450,3450,3450,3450,0
|
|
20230710,123100,86210580,3450,3450,3450,3450,0
|
|
20230710,123000,86210580,3450,3450,3450,3450,0
|
|
20230710,122900,86210580,3450,3440,3450,3440,52
|
|
20230710,122800,86031190,3440,3440,3440,3440,400
|
|
20230710,122700,84655190,3450,3445,3450,3445,2
|
|
20230710,122600,84648295,3445,3445,3445,3445,1760
|
|
20230710,122500,78585095,3445,3445,3445,3445,0
|
|
20230710,122400,78585095,3445,3445,3445,3445,6
|
|
20230710,122300,78564425,3445,3445,3445,3445,0
|
|
20230710,122200,78564425,3445,3445,3445,3445,0
|
|
20230710,122100,78564425,3445,3445,3445,3445,0
|
|
20230710,122000,78564425,3445,3445,3445,3445,0
|
|
20230710,121900,78564425,3445,3450,3450,3445,300
|
|
20230710,121800,77530085,3450,3450,3450,3450,785
|
|
20230710,121700,74821835,3450,3450,3450,3450,0
|
|
20230710,121600,74821835,3450,3450,3450,3450,50
|
|
20230710,121500,74649335,3450,3455,3455,3450,100
|
|
20230710,121400,74304085,3455,3455,3455,3455,0
|
|
20230710,121300,74304085,3455,3455,3455,3455,0
|
|
20230710,121200,74304085,3455,3455,3455,3455,0
|
|
20230710,121100,74304085,3455,3455,3455,3455,0
|
|
20230710,121000,74304085,3455,3455,3455,3455,0
|
|
20230710,120900,74304085,3455,3455,3455,3455,400
|
|
20230710,120800,72922085,3460,3460,3460,3460,0
|
|
20230710,120700,72922085,3460,3460,3460,3460,0
|
|
20230710,120600,72922085,3460,3460,3460,3460,1
|
|
20230710,120500,72918625,3450,3450,3450,3450,0
|
|
20230710,120400,72918625,3450,3450,3450,3450,0
|
|
20230710,120300,72918625,3450,3450,3450,3450,0
|
|
20230710,120200,72918625,3450,3450,3450,3450,9
|
|
20230710,120100,72887575,3460,3460,3460,3460,0
|
|
20230710,120000,72887575,3460,3460,3460,3460,0
|
|
20230710,115900,72887575,3460,3460,3460,3460,0
|
|
20230710,115800,72887575,3460,3460,3460,3460,0
|
|
20230710,115700,72887575,3460,3460,3460,3460,50
|
|
20230710,115600,72714575,3460,3460,3460,3460,0
|
|
20230710,115500,72714575,3460,3460,3460,3460,0
|
|
20230710,115400,72714575,3460,3460,3460,3460,10
|
|
20230710,115300,72679975,3465,3465,3465,3465,0
|
|
20230710,115200,72679975,3465,3465,3465,3465,0
|
|
20230710,115100,72679975,3465,3465,3465,3465,0
|
|
20230710,115000,72679975,3465,3465,3465,3465,0
|
|
20230710,114900,72679975,3465,3465,3465,3465,0
|
|
20230710,114800,72679975,3465,3465,3465,3465,0
|
|
20230710,114700,72679975,3465,3465,3465,3465,0
|
|
20230710,114600,72679975,3465,3450,3465,3450,102
|
|
20230710,114500,72328045,3465,3465,3465,3465,1
|
|
20230710,114400,72324580,3450,3450,3450,3450,69
|
|
20230710,114300,72086530,3465,3465,3465,3465,0
|
|
20230710,114200,72086530,3465,3465,3465,3465,0
|
|
20230710,114100,72086530,3465,3460,3465,3460,28
|
|
20230710,114000,71989535,3445,3445,3445,3445,0
|
|
20230710,113900,71989535,3445,3445,3445,3445,0
|
|
20230710,113800,71989535,3445,3445,3445,3445,1309
|
|
20230710,113700,67480030,3450,3450,3450,3450,189
|
|
20230710,113600,66827980,3465,3465,3465,3465,0
|
|
20230710,113500,66827980,3465,3465,3465,3465,2
|
|
20230710,113400,66821050,3450,3450,3450,3450,10
|
|
20230710,113300,66786550,3470,3470,3470,3470,0
|
|
20230710,113200,66786550,3470,3470,3470,3470,0
|
|
20230710,113100,66786550,3470,3470,3470,3470,1
|
|
20230710,113000,66783080,3475,3475,3475,3475,0
|
|
20230710,112900,66783080,3475,3475,3475,3475,2
|
|
20230710,112800,66776130,3475,3475,3475,3475,3
|
|
20230710,112700,66765705,3475,3475,3475,3475,1
|
|
20230710,112600,66762230,3450,3450,3450,3450,0
|
|
20230710,112500,66762230,3450,3450,3450,3450,0
|
|
20230710,112400,66762230,3450,3450,3450,3450,0
|
|
20230710,112300,66762230,3450,3450,3450,3450,0
|
|
20230710,112200,66762230,3450,3450,3450,3450,2
|
|
20230710,112100,66755330,3450,3450,3450,3450,1186
|
|
20230710,112000,62663630,3455,3455,3455,3455,323
|
|
20230710,111900,61547665,3455,3455,3455,3455,0
|
|
20230710,111800,61547665,3455,3455,3455,3455,15
|
|
20230710,111700,61495840,3455,3455,3455,3455,0
|
|
20230710,111600,61495840,3455,3455,3455,3455,0
|
|
20230710,111500,61495840,3455,3455,3455,3455,13
|
|
20230710,111400,61450925,3450,3450,3450,3450,0
|
|
20230710,111300,61450925,3450,3450,3450,3450,0
|
|
20230710,111200,61450925,3450,3450,3450,3450,1
|
|
20230710,111100,61447475,3450,3450,3450,3450,0
|
|
20230710,111000,61447475,3450,3450,3450,3450,0
|
|
20230710,110900,61447475,3450,3450,3450,3450,0
|
|
20230710,110800,61447475,3450,3455,3455,3450,1000
|
|
20230710,110700,57997450,3450,3455,3455,3450,300
|
|
20230710,110600,56961315,3455,3455,3455,3455,73
|
|
20230710,110500,56709100,3475,3475,3475,3475,0
|
|
20230710,110400,56709100,3475,3475,3475,3475,0
|
|
20230710,110300,56709100,3475,3475,3475,3475,0
|
|
20230710,110200,56709100,3475,3475,3475,3475,0
|
|
20230710,110100,56709100,3475,3475,3475,3475,3
|
|
20230710,110000,56698675,3450,3450,3450,3450,0
|
|
20230710,105900,56698675,3450,3450,3450,3450,0
|
|
20230710,105800,56698675,3450,3450,3450,3450,0
|
|
20230710,105700,56698675,3450,3450,3450,3450,0
|
|
20230710,105600,56698675,3450,3450,3450,3450,49
|
|
20230710,105500,56529625,3450,3455,3455,3450,2000
|
|
20230710,105400,49627965,3455,3455,3455,3455,0
|
|
20230710,105300,49627965,3455,3455,3455,3455,428
|
|
20230710,105200,48149225,3455,3460,3460,3455,1072
|
|
20230710,105100,44445105,3460,3460,3460,3460,0
|
|
20230710,105000,44445105,3460,3460,3460,3460,483
|
|
20230710,104900,42773925,3460,3480,3480,3460,1518
|
|
20230710,104800,37521625,3460,3460,3460,3460,0
|
|
20230710,104700,37521625,3460,3460,3460,3460,77
|
|
20230710,104600,37255205,3465,3465,3465,3460,160
|
|
20230710,104500,36701555,3480,3480,3480,3480,0
|
|
20230710,104400,36701555,3480,3480,3480,3480,0
|
|
20230710,104300,36701555,3480,3480,3480,3480,0
|
|
20230710,104200,36701555,3480,3480,3480,3480,1
|
|
20230710,104100,36698075,3465,3465,3465,3465,0
|
|
20230710,104000,36698075,3465,3465,3465,3465,0
|
|
20230710,103900,36698075,3465,3465,3465,3465,478
|
|
20230710,103800,35041805,3470,3470,3470,3470,0
|
|
20230710,103700,35041805,3470,3470,3470,3470,0
|
|
20230710,103600,35041805,3470,3470,3470,3470,86
|
|
20230710,103500,34743385,3475,3475,3475,3475,5
|
|
20230710,103400,34726010,3485,3485,3485,3485,0
|
|
20230710,103300,34726010,3485,3485,3485,3485,5
|
|
20230710,103200,34708585,3485,3485,3485,3485,5
|
|
20230710,103100,34691160,3485,3485,3485,3485,0
|
|
20230710,103000,34691160,3485,3485,3485,3485,0
|
|
20230710,102900,34691160,3485,3485,3485,3485,0
|
|
20230710,102800,34691160,3485,3485,3485,3485,5
|
|
20230710,102700,34673735,3485,3485,3485,3485,10
|
|
20230710,102600,34638885,3485,3485,3485,3485,0
|
|
20230710,102500,34638885,3485,3485,3485,3485,0
|
|
20230710,102400,34638885,3485,3485,3485,3485,0
|
|
20230710,102300,34638885,3485,3485,3485,3485,0
|
|
20230710,102200,34638885,3485,3485,3485,3485,0
|
|
20230710,102100,34638885,3485,3485,3485,3485,0
|
|
20230710,102000,34638885,3485,3485,3485,3485,0
|
|
20230710,101900,34638885,3485,3485,3485,3485,0
|
|
20230710,101800,34638885,3485,3485,3485,3485,0
|
|
20230710,101700,34638885,3485,3485,3485,3485,0
|
|
20230710,101600,34638885,3485,3485,3485,3485,0
|
|
20230710,101500,34638885,3485,3485,3485,3485,10
|
|
20230710,101400,34604035,3485,3485,3485,3485,0
|
|
20230710,101300,34604035,3485,3485,3485,3485,0
|
|
20230710,101200,34604035,3485,3485,3485,3485,0
|
|
20230710,101100,34604035,3485,3485,3485,3485,0
|
|
20230710,101000,34604035,3485,3485,3485,3485,0
|
|
20230710,100900,34604035,3485,3485,3485,3485,1
|
|
20230710,100800,34600550,3475,3475,3475,3475,100
|
|
20230710,100700,34253050,3470,3470,3470,3470,0
|
|
20230710,100600,34253050,3470,3470,3470,3470,0
|
|
20230710,100500,34253050,3470,3470,3470,3470,0
|
|
20230710,100400,34253050,3470,3470,3470,3470,0
|
|
20230710,100300,34253050,3470,3470,3470,3470,973
|
|
20230710,100200,30876740,3470,3470,3470,3470,27
|
|
20230710,100100,30783050,3465,3465,3465,3465,212
|
|
20230710,100000,30048470,3465,3465,3465,3465,102
|
|
20230710,095900,29695040,3465,3465,3465,3465,1
|
|
20230710,095800,29691575,3460,3460,3460,3460,0
|
|
20230710,095700,29691575,3460,3460,3460,3460,0
|
|
20230710,095600,29691575,3460,3460,3460,3460,0
|
|
20230710,095500,29691575,3460,3460,3460,3460,0
|
|
20230710,095400,29691575,3460,3460,3460,3460,0
|
|
20230710,095300,29691575,3460,3460,3460,3460,150
|
|
20230710,095200,29172575,3460,3460,3460,3460,0
|
|
20230710,095100,29172575,3460,3460,3460,3460,0
|
|
20230710,095000,29172575,3460,3460,3460,3460,0
|
|
20230710,094900,29172575,3460,3460,3460,3460,0
|
|
20230710,094800,29172575,3460,3460,3460,3460,1
|
|
20230710,094700,29169115,3455,3455,3455,3455,299
|
|
20230710,094600,28136070,3460,3460,3460,3460,25
|
|
20230710,094500,28049570,3460,3480,3480,3460,26
|
|
20230710,094400,27959590,3455,3460,3460,3455,800
|
|
20230710,094300,25192705,3485,3485,3485,3485,0
|
|
20230710,094200,25192705,3485,3485,3485,3485,0
|
|
20230710,094100,25192705,3485,3485,3485,3485,3
|
|
20230710,094000,25182250,3485,3485,3485,3485,1
|
|
20230710,093900,25178765,3485,3485,3485,3485,1
|
|
20230710,093800,25175280,3485,3485,3485,3485,3
|
|
20230710,093700,25164825,3485,3485,3485,3485,5
|
|
20230710,093600,25147400,3485,3465,3485,3465,681
|
|
20230710,093500,22787565,3465,3465,3465,3465,694
|
|
20230710,093400,20382855,3480,3480,3480,3480,3
|
|
20230710,093300,20372415,3485,3485,3485,3485,16
|
|
20230710,093200,20316655,3490,3490,3490,3490,5
|
|
20230710,093100,20299205,3490,3490,3490,3490,0
|
|
20230710,093000,20299205,3490,3490,3490,3490,0
|
|
20230710,092900,20299205,3490,3490,3490,3490,0
|
|
20230710,092800,20299205,3490,3490,3490,3490,0
|
|
20230710,092700,20299205,3490,3460,3490,3460,11
|
|
20230710,092600,20261115,3465,3490,3490,3465,382
|
|
20230710,092500,18937460,3470,3495,3495,3470,97
|
|
20230710,092400,18600640,3495,3495,3495,3495,0
|
|
20230710,092300,18600640,3495,3495,3495,3495,1
|
|
20230710,092200,18597145,3480,3480,3480,3480,40
|
|
20230710,092100,18457945,3500,3500,3500,3500,0
|
|
20230710,092000,18457945,3500,3500,3500,3500,0
|
|
20230710,091900,18457945,3500,3500,3500,3500,0
|
|
20230710,091800,18457945,3500,3500,3500,3500,0
|
|
20230710,091700,18457945,3500,3500,3500,3500,0
|
|
20230710,091600,18457945,3500,3500,3500,3500,0
|
|
20230710,091500,18457945,3500,3500,3500,3500,0
|
|
20230710,091400,18457945,3500,3500,3500,3500,0
|
|
20230710,091300,18457945,3500,3500,3500,3500,0
|
|
20230710,091200,18457945,3500,3500,3500,3500,4
|
|
20230710,091100,18443945,3500,3500,3500,3500,0
|
|
20230710,091000,18443945,3500,3500,3500,3500,1
|
|
20230710,090900,18440445,3500,3500,3500,3500,0
|
|
20230710,090800,18440445,3500,3500,3500,3500,0
|
|
20230710,090700,18440445,3500,3460,3500,3460,1339
|
|
20230710,090600,13806545,3460,3465,3465,3460,384
|
|
20230710,090500,12476140,3470,3470,3470,3470,359
|
|
20230710,090400,11230410,3475,3480,3500,3475,1703
|
|
20230710,090300,5303560,3485,3485,3485,3485,250
|
|
20230710,090200,4432310,3510,3510,3510,3510,0
|
|
20230710,090100,4432310,3510,3510,3510,3510,0
|
|
20230710,090000,4432310,3510,3460,3510,3460,1281
|