697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,203400,547060455,3800,3800,3800,3800,5462
|
|
20230707,203300,547060455,3800,3800,3800,3800,0
|
|
20230707,203200,547060455,3800,3800,3800,3800,0
|
|
20230707,203100,547060455,3800,3800,3800,3800,0
|
|
20230707,203000,547060455,3800,3800,3800,3800,0
|
|
20230707,202900,547060455,3800,3800,3800,3800,0
|
|
20230707,202800,547060455,3800,3800,3800,3800,0
|
|
20230707,202700,547060455,3800,3800,3800,3800,0
|
|
20230707,202600,547060455,3800,3800,3800,3800,0
|
|
20230707,202500,547060455,3800,3800,3800,3800,0
|
|
20230707,202400,547060455,3800,3800,3800,3800,0
|
|
20230707,202300,547060455,3800,3800,3800,3800,0
|
|
20230707,202200,547060455,3800,3800,3800,3800,0
|
|
20230707,202100,547060455,3800,3800,3800,3800,0
|
|
20230707,202000,547060455,3800,3800,3800,3800,0
|
|
20230707,201900,547060455,3800,3800,3800,3800,0
|
|
20230707,201800,547060455,3800,3800,3800,3800,0
|
|
20230707,201700,547060455,3800,3800,3800,3800,0
|
|
20230707,201600,547060455,3800,3800,3800,3800,0
|
|
20230707,201500,547060455,3800,3800,3800,3800,0
|
|
20230707,201400,547060455,3800,3800,3800,3800,0
|
|
20230707,201300,547060455,3800,3800,3800,3800,0
|
|
20230707,201200,547060455,3800,3800,3800,3800,0
|
|
20230707,201100,547060455,3800,3800,3800,3800,0
|
|
20230707,201000,547060455,3800,3800,3800,3800,0
|
|
20230707,200900,547060455,3800,3800,3800,3800,0
|
|
20230707,200800,547060455,3800,3800,3800,3800,0
|
|
20230707,200700,547060455,3800,3800,3800,3800,0
|
|
20230707,200600,547060455,3800,3800,3800,3800,0
|
|
20230707,200500,547060455,3800,3800,3800,3800,0
|
|
20230707,200400,547060455,3800,3800,3800,3800,5462
|
|
20230707,200300,547060455,3800,3800,3800,3800,0
|
|
20230707,200200,547060455,3800,3800,3800,3800,0
|
|
20230707,200100,547060455,3800,3800,3800,3800,0
|
|
20230707,200000,547060455,3800,3800,3800,3800,0
|
|
20230707,195900,547060455,3800,3800,3800,3800,0
|
|
20230707,195800,547060455,3800,3800,3800,3800,0
|
|
20230707,195700,547060455,3800,3800,3800,3800,0
|
|
20230707,195600,547060455,3800,3800,3800,3800,0
|
|
20230707,195500,547060455,3800,3800,3800,3800,0
|
|
20230707,195400,547060455,3800,3800,3800,3800,0
|
|
20230707,195300,547060455,3800,3800,3800,3800,0
|
|
20230707,195200,547060455,3800,3800,3800,3800,0
|
|
20230707,195100,547060455,3800,3800,3800,3800,0
|
|
20230707,195000,547060455,3800,3800,3800,3800,0
|
|
20230707,194900,547060455,3800,3800,3800,3800,0
|
|
20230707,194800,547060455,3800,3800,3800,3800,0
|
|
20230707,194700,547060455,3800,3800,3800,3800,0
|
|
20230707,194600,547060455,3800,3800,3800,3800,0
|
|
20230707,194500,547060455,3800,3800,3800,3800,0
|
|
20230707,194400,547060455,3800,3800,3800,3800,0
|
|
20230707,194300,547060455,3800,3800,3800,3800,0
|
|
20230707,194200,547060455,3800,3800,3800,3800,0
|
|
20230707,194100,547060455,3800,3800,3800,3800,0
|
|
20230707,194000,547060455,3800,3800,3800,3800,0
|
|
20230707,193900,547060455,3800,3800,3800,3800,0
|
|
20230707,193800,547060455,3800,3800,3800,3800,0
|
|
20230707,193700,547060455,3800,3800,3800,3800,0
|
|
20230707,193600,547060455,3800,3800,3800,3800,0
|
|
20230707,193500,547060455,3800,3800,3800,3800,0
|
|
20230707,193400,547060455,3800,3800,3800,3800,5462
|
|
20230707,193300,547060455,3800,3800,3800,3800,0
|
|
20230707,193200,547060455,3800,3800,3800,3800,0
|
|
20230707,193100,547060455,3800,3800,3800,3800,0
|
|
20230707,193000,547060455,3800,3800,3800,3800,0
|
|
20230707,192900,547060455,3800,3800,3800,3800,0
|
|
20230707,192800,547060455,3800,3800,3800,3800,0
|
|
20230707,192700,547060455,3800,3800,3800,3800,0
|
|
20230707,192600,547060455,3800,3800,3800,3800,0
|
|
20230707,192500,547060455,3800,3800,3800,3800,0
|
|
20230707,192400,547060455,3800,3800,3800,3800,0
|
|
20230707,192300,547060455,3800,3800,3800,3800,0
|
|
20230707,192200,547060455,3800,3800,3800,3800,0
|
|
20230707,192100,547060455,3800,3800,3800,3800,0
|
|
20230707,192000,547060455,3800,3800,3800,3800,0
|
|
20230707,191900,547060455,3800,3800,3800,3800,0
|
|
20230707,191800,547060455,3800,3800,3800,3800,0
|
|
20230707,191700,547060455,3800,3800,3800,3800,0
|
|
20230707,191600,547060455,3800,3800,3800,3800,0
|
|
20230707,191500,547060455,3800,3800,3800,3800,0
|
|
20230707,191400,547060455,3800,3800,3800,3800,0
|
|
20230707,191300,547060455,3800,3800,3800,3800,0
|
|
20230707,191200,547060455,3800,3800,3800,3800,0
|
|
20230707,191100,547060455,3800,3800,3800,3800,0
|
|
20230707,191000,547060455,3800,3800,3800,3800,0
|
|
20230707,190900,547060455,3800,3800,3800,3800,0
|
|
20230707,190800,547060455,3800,3800,3800,3800,0
|
|
20230707,190700,547060455,3800,3800,3800,3800,0
|
|
20230707,190600,547060455,3800,3800,3800,3800,0
|
|
20230707,190500,547060455,3800,3800,3800,3800,0
|
|
20230707,190400,547060455,3800,3800,3800,3800,5462
|
|
20230707,190300,547060455,3800,3800,3800,3800,0
|
|
20230707,190200,547060455,3800,3800,3800,3800,0
|
|
20230707,190100,547060455,3800,3800,3800,3800,0
|
|
20230707,190000,547060455,3800,3800,3800,3800,0
|
|
20230707,185900,547060455,3800,3800,3800,3800,0
|
|
20230707,185800,547060455,3800,3800,3800,3800,0
|
|
20230707,185700,547060455,3800,3800,3800,3800,0
|
|
20230707,185600,547060455,3800,3800,3800,3800,0
|
|
20230707,185500,547060455,3800,3800,3800,3800,0
|
|
20230707,185400,547060455,3800,3800,3800,3800,0
|
|
20230707,185300,547060455,3800,3800,3800,3800,0
|
|
20230707,185200,547060455,3800,3800,3800,3800,0
|
|
20230707,185100,547060455,3800,3800,3800,3800,0
|
|
20230707,185000,547060455,3800,3800,3800,3800,0
|
|
20230707,184900,547060455,3800,3800,3800,3800,0
|
|
20230707,184800,547060455,3800,3800,3800,3800,0
|
|
20230707,184700,547060455,3800,3800,3800,3800,0
|
|
20230707,184600,547060455,3800,3800,3800,3800,0
|
|
20230707,184500,547060455,3800,3800,3800,3800,0
|
|
20230707,184400,547060455,3800,3800,3800,3800,0
|
|
20230707,184300,547060455,3800,3800,3800,3800,0
|
|
20230707,184200,547060455,3800,3800,3800,3800,0
|
|
20230707,184100,547060455,3800,3800,3800,3800,0
|
|
20230707,184000,547060455,3800,3800,3800,3800,0
|
|
20230707,183900,547060455,3800,3800,3800,3800,0
|
|
20230707,183800,547060455,3800,3800,3800,3800,0
|
|
20230707,183700,547060455,3800,3800,3800,3800,0
|
|
20230707,183600,547060455,3800,3800,3800,3800,0
|
|
20230707,183500,547060455,3800,3800,3800,3800,0
|
|
20230707,183400,547060455,3800,3800,3800,3800,5462
|
|
20230707,183300,547060455,3800,3800,3800,3800,0
|
|
20230707,183200,547060455,3800,3800,3800,3800,0
|
|
20230707,183100,547060455,3800,3800,3800,3800,0
|
|
20230707,183000,547060455,3800,3800,3800,3800,0
|
|
20230707,182900,547060455,3800,3800,3800,3800,0
|
|
20230707,182800,547060455,3800,3800,3800,3800,0
|
|
20230707,182700,547060455,3800,3800,3800,3800,0
|
|
20230707,182600,547060455,3800,3800,3800,3800,0
|
|
20230707,182500,547060455,3800,3800,3800,3800,0
|
|
20230707,182400,547060455,3800,3800,3800,3800,0
|
|
20230707,182300,547060455,3800,3800,3800,3800,0
|
|
20230707,182200,547060455,3800,3800,3800,3800,0
|
|
20230707,182100,547060455,3800,3800,3800,3800,0
|
|
20230707,182000,547060455,3800,3800,3800,3800,0
|
|
20230707,181900,547060455,3800,3800,3800,3800,0
|
|
20230707,181800,547060455,3800,3800,3800,3800,0
|
|
20230707,181700,547060455,3800,3800,3800,3800,0
|
|
20230707,181600,547060455,3800,3800,3800,3800,0
|
|
20230707,181500,547060455,3800,3800,3800,3800,0
|
|
20230707,181400,547060455,3800,3800,3800,3800,0
|
|
20230707,181300,547060455,3800,3800,3800,3800,0
|
|
20230707,181200,547060455,3800,3800,3800,3800,0
|
|
20230707,181100,547060455,3800,3800,3800,3800,0
|
|
20230707,181000,547060455,3800,3800,3800,3800,0
|
|
20230707,180900,547060455,3800,3800,3800,3800,0
|
|
20230707,180800,547060455,3800,3800,3800,3800,0
|
|
20230707,180700,547060455,3800,3800,3800,3800,0
|
|
20230707,180600,547060455,3800,3800,3800,3800,0
|
|
20230707,180500,547060455,3800,3800,3800,3800,0
|
|
20230707,180400,547060455,3800,3800,3800,3800,5462
|
|
20230707,180300,547060455,3800,3800,3800,3800,0
|
|
20230707,180200,547060455,3800,3800,3800,3800,0
|
|
20230707,180100,547060455,3800,3800,3800,3800,0
|
|
20230707,180000,547060455,3800,3800,3800,3800,0
|
|
20230707,175900,547060455,3800,3800,3800,3800,0
|
|
20230707,175800,547060455,3800,3800,3800,3800,0
|
|
20230707,175700,547060455,3800,3800,3800,3800,0
|
|
20230707,175600,547060455,3800,3800,3800,3800,0
|
|
20230707,175500,547060455,3800,3800,3800,3800,0
|
|
20230707,175400,547060455,3800,3800,3800,3800,0
|
|
20230707,175300,547060455,3800,3800,3800,3800,0
|
|
20230707,175200,547060455,3800,3800,3800,3800,0
|
|
20230707,175100,547060455,3800,3800,3800,3800,0
|
|
20230707,175000,547060455,3800,3800,3800,3800,0
|
|
20230707,174900,547060455,3800,3800,3800,3800,0
|
|
20230707,174800,547060455,3800,3800,3800,3800,0
|
|
20230707,174700,547060455,3800,3800,3800,3800,0
|
|
20230707,174600,547060455,3800,3800,3800,3800,0
|
|
20230707,174500,547060455,3800,3800,3800,3800,0
|
|
20230707,174400,547060455,3800,3800,3800,3800,0
|
|
20230707,174300,547060455,3800,3800,3800,3800,0
|
|
20230707,174200,547060455,3800,3800,3800,3800,0
|
|
20230707,174100,547060455,3800,3800,3800,3800,0
|
|
20230707,174000,547060455,3800,3800,3800,3800,0
|
|
20230707,173900,547060455,3800,3800,3800,3800,0
|
|
20230707,173800,547060455,3800,3800,3800,3800,0
|
|
20230707,173700,547060455,3800,3800,3800,3800,0
|
|
20230707,173600,547060455,3800,3800,3800,3800,0
|
|
20230707,173500,547060455,3800,3800,3800,3800,0
|
|
20230707,173400,547060455,3800,3800,3800,3800,5462
|
|
20230707,173300,547060455,3800,3800,3800,3800,0
|
|
20230707,173200,547060455,3800,3800,3800,3800,0
|
|
20230707,173100,547060455,3800,3800,3800,3800,0
|
|
20230707,173000,547060455,3800,3800,3800,3800,0
|
|
20230707,172900,547060455,3800,3800,3800,3800,0
|
|
20230707,172800,547060455,3800,3800,3800,3800,0
|
|
20230707,172700,547060455,3800,3800,3800,3800,0
|
|
20230707,172600,547060455,3800,3800,3800,3800,0
|
|
20230707,172500,547060455,3800,3800,3800,3800,0
|
|
20230707,172400,547060455,3800,3800,3800,3800,0
|
|
20230707,172300,547060455,3800,3800,3800,3800,0
|
|
20230707,172200,547060455,3800,3800,3800,3800,0
|
|
20230707,172100,547060455,3800,3800,3800,3800,0
|
|
20230707,172000,547060455,3800,3800,3800,3800,0
|
|
20230707,171900,547060455,3800,3800,3800,3800,0
|
|
20230707,171800,547060455,3800,3800,3800,3800,0
|
|
20230707,171700,547060455,3800,3800,3800,3800,0
|
|
20230707,171600,547060455,3800,3800,3800,3800,0
|
|
20230707,171500,547060455,3800,3800,3800,3800,0
|
|
20230707,171400,547060455,3800,3800,3800,3800,0
|
|
20230707,171300,547060455,3800,3800,3800,3800,0
|
|
20230707,171200,547060455,3800,3800,3800,3800,0
|
|
20230707,171100,547060455,3800,3800,3800,3800,0
|
|
20230707,171000,547060455,3800,3800,3800,3800,0
|
|
20230707,170900,547060455,3800,3800,3800,3800,0
|
|
20230707,170800,547060455,3800,3800,3800,3800,0
|
|
20230707,170700,547060455,3800,3800,3800,3800,0
|
|
20230707,170600,547060455,3800,3800,3800,3800,0
|
|
20230707,170500,547060455,3800,3800,3800,3800,0
|
|
20230707,170400,547060455,3800,3800,3800,3800,5462
|
|
20230707,170300,547060455,3800,3800,3800,3800,0
|
|
20230707,170200,547060455,3800,3800,3800,3800,0
|
|
20230707,170100,547060455,3800,3800,3800,3800,0
|
|
20230707,170000,547060455,3800,3800,3800,3800,0
|
|
20230707,165900,547060455,3800,3800,3800,3800,0
|
|
20230707,165800,547060455,3800,3800,3800,3800,0
|
|
20230707,165700,547060455,3800,3800,3800,3800,0
|
|
20230707,165600,547060455,3800,3800,3800,3800,0
|
|
20230707,165500,547060455,3800,3800,3800,3800,0
|
|
20230707,165400,547060455,3800,3800,3800,3800,0
|
|
20230707,165300,547060455,3800,3800,3800,3800,0
|
|
20230707,165200,547060455,3800,3800,3800,3800,0
|
|
20230707,165100,547060455,3800,3800,3800,3800,0
|
|
20230707,165000,547060455,3800,3800,3800,3800,0
|
|
20230707,164900,547060455,3800,3800,3800,3800,0
|
|
20230707,164800,547060455,3800,3800,3800,3800,0
|
|
20230707,164700,547060455,3800,3800,3800,3800,0
|
|
20230707,164600,547060455,3800,3800,3800,3800,0
|
|
20230707,164500,547060455,3800,3800,3800,3800,0
|
|
20230707,164400,547060455,3800,3800,3800,3800,0
|
|
20230707,164300,547060455,3800,3800,3800,3800,0
|
|
20230707,164200,547060455,3800,3800,3800,3800,0
|
|
20230707,164100,547060455,3800,3800,3800,3800,0
|
|
20230707,164000,547060455,3800,3800,3800,3800,0
|
|
20230707,163900,547060455,3800,3800,3800,3800,0
|
|
20230707,163800,547060455,3800,3800,3800,3800,0
|
|
20230707,163700,547060455,3800,3800,3800,3800,0
|
|
20230707,163600,547060455,3800,3800,3800,3800,0
|
|
20230707,163500,547060455,3800,3800,3800,3800,0
|
|
20230707,163400,547060455,3800,3800,3800,3800,5462
|
|
20230707,163300,547060455,3800,3800,3800,3800,0
|
|
20230707,163200,547060455,3800,3800,3800,3800,0
|
|
20230707,163100,547060455,3800,3800,3800,3800,0
|
|
20230707,163000,547060455,3800,3800,3800,3800,0
|
|
20230707,162900,547060455,3800,3800,3800,3800,0
|
|
20230707,162800,547060455,3800,3800,3800,3800,0
|
|
20230707,162700,547060455,3800,3800,3800,3800,0
|
|
20230707,162600,547060455,3800,3800,3800,3800,0
|
|
20230707,162500,547060455,3800,3800,3800,3800,0
|
|
20230707,162400,547060455,3800,3800,3800,3800,0
|
|
20230707,162300,547060455,3800,3800,3800,3800,0
|
|
20230707,162200,547060455,3800,3800,3800,3800,0
|
|
20230707,162100,547060455,3800,3800,3800,3800,0
|
|
20230707,162000,547060455,3800,3800,3800,3800,0
|
|
20230707,161900,547060455,3800,3800,3800,3800,0
|
|
20230707,161800,547060455,3800,3800,3800,3800,0
|
|
20230707,161700,547060455,3800,3800,3800,3800,0
|
|
20230707,161600,547060455,3800,3800,3800,3800,0
|
|
20230707,161500,547060455,3800,3800,3800,3800,0
|
|
20230707,161400,547060455,3800,3800,3800,3800,0
|
|
20230707,161300,547060455,3800,3800,3800,3800,0
|
|
20230707,161200,547060455,3800,3800,3800,3800,0
|
|
20230707,161100,547060455,3800,3800,3800,3800,0
|
|
20230707,161000,547060455,3800,3800,3800,3800,0
|
|
20230707,160900,547060455,3800,3800,3800,3800,0
|
|
20230707,160800,547060455,3800,3800,3800,3800,0
|
|
20230707,160700,547060455,3800,3800,3800,3800,0
|
|
20230707,160600,547060455,3800,3800,3800,3800,0
|
|
20230707,160500,547060455,3800,3800,3800,3800,0
|
|
20230707,160400,547060455,3800,3800,3800,3800,5462
|
|
20230707,160300,547060455,3800,3800,3800,3800,0
|
|
20230707,160200,547060455,3800,3800,3800,3800,0
|
|
20230707,160100,547060455,3800,3800,3800,3800,0
|
|
20230707,160000,547060455,3800,3800,3800,3800,0
|
|
20230707,155900,547060455,3800,3800,3800,3800,0
|
|
20230707,155800,547060455,3800,3800,3800,3800,0
|
|
20230707,155700,547060455,3800,3800,3800,3800,0
|
|
20230707,155600,547060455,3800,3800,3800,3800,0
|
|
20230707,155500,547060455,3800,3800,3800,3800,0
|
|
20230707,155400,547060455,3800,3800,3800,3800,0
|
|
20230707,155300,547060455,3800,3800,3800,3800,0
|
|
20230707,155200,547060455,3800,3800,3800,3800,0
|
|
20230707,155100,547060455,3800,3800,3800,3800,0
|
|
20230707,155000,547060455,3800,3800,3800,3800,0
|
|
20230707,154900,547060455,3800,3800,3800,3800,0
|
|
20230707,154800,547060455,3800,3800,3800,3800,0
|
|
20230707,154700,547060455,3800,3800,3800,3800,0
|
|
20230707,154600,547060455,3800,3800,3800,3800,0
|
|
20230707,154500,547060455,3800,3800,3800,3800,0
|
|
20230707,154400,547060455,3800,3800,3800,3800,0
|
|
20230707,154300,547060455,3800,3800,3800,3800,0
|
|
20230707,154200,547060455,3800,3800,3800,3800,0
|
|
20230707,154100,547060455,3800,3800,3800,3800,0
|
|
20230707,154000,547060455,3800,3800,3800,3800,0
|
|
20230707,153900,547060455,3800,3800,3800,3800,0
|
|
20230707,153800,547060455,3800,3800,3800,3800,0
|
|
20230707,153700,547060455,3800,3800,3800,3800,0
|
|
20230707,153600,547060455,3800,3800,3800,3800,0
|
|
20230707,153500,547060455,3800,3800,3800,3800,0
|
|
20230707,153400,547060455,3800,3800,3800,3800,5462
|
|
20230707,153300,547060455,3800,3800,3800,3800,0
|
|
20230707,153200,547060455,3800,3800,3800,3800,0
|
|
20230707,153100,547060455,3800,3800,3800,3800,0
|
|
20230707,153000,547060455,3800,3800,3800,3800,5462
|
|
20230707,152900,526304855,3805,3805,3805,3805,0
|
|
20230707,152800,526304855,3805,3805,3805,3805,0
|
|
20230707,152700,526304855,3805,3805,3805,3805,0
|
|
20230707,152600,526304855,3805,3805,3805,3805,0
|
|
20230707,152500,526304855,3805,3805,3805,3805,0
|
|
20230707,152400,526304855,3805,3805,3805,3805,0
|
|
20230707,152300,526304855,3805,3805,3805,3805,0
|
|
20230707,152200,526304855,3805,3805,3805,3805,0
|
|
20230707,152100,526304855,3805,3805,3805,3805,0
|
|
20230707,152000,526304855,3805,3805,3805,3805,0
|
|
20230707,151900,526304855,3805,3805,3805,3805,535
|
|
20230707,151800,524269180,3800,3800,3800,3800,9
|
|
20230707,151700,524234980,3795,3810,3810,3795,724
|
|
20230707,151600,521487110,3810,3810,3810,3805,1651
|
|
20230707,151500,515204245,3810,3815,3815,3810,986
|
|
20230707,151400,511443470,3815,3820,3820,3815,25
|
|
20230707,151300,511347995,3815,3815,3815,3815,32
|
|
20230707,151200,511225915,3815,3815,3815,3815,1861
|
|
20230707,151100,504126200,3815,3815,3815,3815,0
|
|
20230707,151000,504126200,3815,3810,3815,3810,1405
|
|
20230707,150900,498773120,3815,3815,3815,3815,34
|
|
20230707,150800,498643410,3815,3820,3820,3815,305
|
|
20230707,150700,497479830,3820,3815,3820,3815,42
|
|
20230707,150600,497319450,3815,3815,3815,3815,328
|
|
20230707,150500,496068130,3815,3815,3815,3815,20
|
|
20230707,150400,495991830,3815,3815,3815,3815,4
|
|
20230707,150300,495976570,3815,3815,3815,3815,501
|
|
20230707,150200,494065255,3815,3815,3815,3815,908
|
|
20230707,150100,490601235,3815,3815,3815,3815,0
|
|
20230707,150000,490601235,3815,3815,3815,3815,0
|
|
20230707,145900,490601235,3815,3815,3815,3815,5
|
|
20230707,145800,490582160,3815,3815,3815,3815,9
|
|
20230707,145700,490547825,3815,3815,3815,3815,0
|
|
20230707,145600,490547825,3815,3815,3815,3815,145
|
|
20230707,145500,489994650,3815,3820,3820,3815,139
|
|
20230707,145400,489464085,3820,3820,3820,3820,0
|
|
20230707,145300,489464085,3820,3820,3820,3820,0
|
|
20230707,145200,489464085,3820,3820,3820,3820,0
|
|
20230707,145100,489464085,3820,3820,3820,3820,0
|
|
20230707,145000,489464085,3820,3820,3820,3820,0
|
|
20230707,144900,489464085,3820,3820,3820,3820,0
|
|
20230707,144800,489464085,3820,3820,3820,3820,202
|
|
20230707,144700,488692445,3820,3820,3820,3820,0
|
|
20230707,144600,488692445,3820,3820,3820,3820,1
|
|
20230707,144500,488688625,3805,3805,3805,3805,1266
|
|
20230707,144400,483871495,3805,3805,3805,3805,100
|
|
20230707,144300,483490995,3800,3800,3800,3800,0
|
|
20230707,144200,483490995,3800,3800,3800,3800,0
|
|
20230707,144100,483490995,3800,3800,3800,3800,0
|
|
20230707,144000,483490995,3800,3800,3800,3800,700
|
|
20230707,143900,480830995,3800,3820,3820,3800,1229
|
|
20230707,143800,476159445,3825,3825,3825,3825,32
|
|
20230707,143700,476037045,3830,3830,3830,3830,0
|
|
20230707,143600,476037045,3830,3820,3830,3820,886
|
|
20230707,143500,472647275,3820,3820,3820,3820,0
|
|
20230707,143400,472647275,3820,3820,3820,3820,32
|
|
20230707,143300,472525035,3820,3820,3820,3820,0
|
|
20230707,143200,472525035,3820,3820,3820,3820,58
|
|
20230707,143100,472303475,3815,3815,3815,3815,0
|
|
20230707,143000,472303475,3815,3815,3815,3815,55
|
|
20230707,142900,472093650,3820,3815,3820,3815,16
|
|
20230707,142800,472032605,3815,3815,3815,3815,206
|
|
20230707,142700,471246715,3815,3815,3815,3815,201
|
|
20230707,142600,470479900,3810,3810,3810,3810,4
|
|
20230707,142500,470464660,3810,3810,3810,3810,1
|
|
20230707,142400,470460850,3810,3810,3810,3810,0
|
|
20230707,142300,470460850,3810,3810,3810,3810,25
|
|
20230707,142200,470365600,3810,3810,3810,3810,0
|
|
20230707,142100,470365600,3810,3810,3810,3810,0
|
|
20230707,142000,470365600,3810,3805,3810,3805,1799
|
|
20230707,141900,463512725,3795,3795,3795,3795,0
|
|
20230707,141800,463512725,3795,3800,3800,3795,121
|
|
20230707,141700,463053355,3795,3795,3795,3795,152
|
|
20230707,141600,462476515,3810,3800,3810,3800,829
|
|
20230707,141500,459321045,3800,3805,3805,3800,687
|
|
20230707,141400,456708410,3810,3810,3810,3810,2
|
|
20230707,141300,456700790,3810,3810,3810,3810,603
|
|
20230707,141200,454403360,3810,3810,3810,3810,0
|
|
20230707,141100,454403360,3810,3815,3815,3810,4
|
|
20230707,141000,454388105,3815,3815,3815,3815,0
|
|
20230707,140900,454388105,3815,3815,3815,3815,0
|
|
20230707,140800,454388105,3815,3820,3820,3815,1721
|
|
20230707,140700,447820535,3820,3820,3820,3820,7
|
|
20230707,140600,447793795,3820,3820,3820,3820,175
|
|
20230707,140500,447125295,3820,3825,3825,3820,31
|
|
20230707,140400,447006850,3825,3825,3825,3825,30
|
|
20230707,140300,446892100,3830,3845,3845,3830,803
|
|
20230707,140200,443815130,3835,3835,3835,3835,20
|
|
20230707,140100,443738430,3835,3835,3835,3835,0
|
|
20230707,140000,443738430,3835,3835,3835,3835,827
|
|
20230707,135900,440566885,3835,3835,3835,3835,0
|
|
20230707,135800,440566885,3835,3835,3835,3835,0
|
|
20230707,135700,440566885,3835,3835,3835,3835,23
|
|
20230707,135600,440478680,3845,3845,3845,3845,0
|
|
20230707,135500,440478680,3845,3845,3845,3845,135
|
|
20230707,135400,439959605,3845,3845,3845,3845,10
|
|
20230707,135300,439921155,3845,3845,3845,3845,1
|
|
20230707,135200,439917310,3850,3850,3850,3850,266
|
|
20230707,135100,438893210,3850,3850,3850,3850,1
|
|
20230707,135000,438889360,3835,3835,3835,3835,170
|
|
20230707,134900,438237410,3840,3840,3840,3840,173
|
|
20230707,134800,437573090,3840,3840,3840,3840,0
|
|
20230707,134700,437573090,3840,3840,3840,3840,0
|
|
20230707,134600,437573090,3840,3840,3840,3840,0
|
|
20230707,134500,437573090,3840,3840,3840,3840,4
|
|
20230707,134400,437557730,3835,3835,3835,3835,0
|
|
20230707,134300,437557730,3835,3835,3835,3835,0
|
|
20230707,134200,437557730,3835,3835,3835,3835,0
|
|
20230707,134100,437557730,3835,3835,3835,3835,0
|
|
20230707,134000,437557730,3835,3835,3835,3835,100
|
|
20230707,133900,437174230,3840,3840,3840,3840,2
|
|
20230707,133800,437166550,3845,3845,3845,3845,0
|
|
20230707,133700,437166550,3845,3845,3845,3845,0
|
|
20230707,133600,437166550,3845,3845,3845,3845,0
|
|
20230707,133500,437166550,3845,3845,3845,3845,0
|
|
20230707,133400,437166550,3845,3845,3845,3845,10
|
|
20230707,133300,437128100,3850,3850,3850,3850,1
|
|
20230707,133200,437124250,3850,3850,3850,3850,0
|
|
20230707,133100,437124250,3850,3850,3850,3850,0
|
|
20230707,133000,437124250,3850,3850,3850,3850,0
|
|
20230707,132900,437124250,3850,3850,3850,3850,0
|
|
20230707,132800,437124250,3850,3850,3850,3850,0
|
|
20230707,132700,437124250,3850,3835,3850,3835,13
|
|
20230707,132600,437074380,3850,3850,3850,3850,0
|
|
20230707,132500,437074380,3850,3835,3850,3835,356
|
|
20230707,132400,435709030,3855,3855,3855,3855,0
|
|
20230707,132300,435709030,3855,3855,3855,3855,1
|
|
20230707,132200,435705175,3835,3835,3835,3835,21
|
|
20230707,132100,435624640,3835,3835,3850,3835,716
|
|
20230707,132000,432878765,3835,3835,3835,3835,71
|
|
20230707,131900,432606480,3845,3845,3845,3845,506
|
|
20230707,131800,430660910,3845,3845,3845,3845,2
|
|
20230707,131700,430653220,3845,3855,3855,3845,54
|
|
20230707,131600,430445070,3855,3855,3855,3855,11
|
|
20230707,131500,430402665,3865,3865,3865,3865,0
|
|
20230707,131400,430402665,3865,3865,3865,3865,7
|
|
20230707,131300,430375610,3865,3865,3865,3865,0
|
|
20230707,131200,430375610,3865,3865,3865,3865,3
|
|
20230707,131100,430364015,3865,3865,3865,3865,0
|
|
20230707,131000,430364015,3865,3865,3865,3865,20
|
|
20230707,130900,430286715,3845,3845,3845,3845,0
|
|
20230707,130800,430286715,3845,3845,3845,3845,0
|
|
20230707,130700,430286715,3845,3845,3845,3845,0
|
|
20230707,130600,430286715,3845,3840,3870,3840,980
|
|
20230707,130500,426511855,3815,3820,3820,3815,1200
|
|
20230707,130400,421933310,3820,3820,3820,3820,1
|
|
20230707,130300,421929490,3840,3840,3840,3840,1
|
|
20230707,130200,421925650,3820,3830,3830,3820,331
|
|
20230707,130100,420659565,3845,3845,3845,3845,0
|
|
20230707,130000,420659565,3845,3845,3845,3845,0
|
|
20230707,125900,420659565,3845,3845,3845,3845,1
|
|
20230707,125800,420655720,3820,3820,3820,3820,0
|
|
20230707,125700,420655720,3820,3820,3820,3820,0
|
|
20230707,125600,420655720,3820,3820,3820,3820,0
|
|
20230707,125500,420655720,3820,3820,3820,3820,3
|
|
20230707,125400,420644260,3820,3820,3820,3820,0
|
|
20230707,125300,420644260,3820,3825,3825,3820,985
|
|
20230707,125200,416881360,3845,3845,3845,3845,0
|
|
20230707,125100,416881360,3845,3845,3845,3845,0
|
|
20230707,125000,416881360,3845,3845,3845,3845,0
|
|
20230707,124900,416881360,3845,3845,3845,3845,0
|
|
20230707,124800,416881360,3845,3845,3845,3845,0
|
|
20230707,124700,416881360,3845,3840,3845,3840,2
|
|
20230707,124600,416873675,3850,3850,3850,3850,38
|
|
20230707,124500,416727375,3850,3850,3850,3850,0
|
|
20230707,124400,416727375,3850,3850,3850,3850,0
|
|
20230707,124300,416727375,3850,3850,3850,3850,0
|
|
20230707,124200,416727375,3850,3850,3850,3850,0
|
|
20230707,124100,416727375,3850,3850,3850,3850,0
|
|
20230707,124000,416727375,3850,3850,3850,3850,1
|
|
20230707,123900,416723525,3850,3850,3850,3850,0
|
|
20230707,123800,416723525,3850,3850,3850,3850,0
|
|
20230707,123700,416723525,3850,3850,3850,3850,0
|
|
20230707,123600,416723525,3850,3850,3850,3850,0
|
|
20230707,123500,416723525,3850,3845,3850,3815,251
|
|
20230707,123400,415764555,3850,3850,3850,3850,1
|
|
20230707,123300,415760705,3845,3850,3850,3845,45
|
|
20230707,123200,415587675,3850,3850,3850,3850,418
|
|
20230707,123100,413978375,3850,3850,3850,3850,1
|
|
20230707,123000,413974525,3855,3865,3865,3820,1250
|
|
20230707,122900,409176610,3865,3865,3865,3865,0
|
|
20230707,122800,409176610,3865,3865,3865,3865,0
|
|
20230707,122700,409176610,3865,3865,3865,3865,1
|
|
20230707,122600,409172745,3870,3870,3870,3870,0
|
|
20230707,122500,409172745,3870,3870,3870,3870,51
|
|
20230707,122400,408975375,3870,3870,3870,3870,1
|
|
20230707,122300,408971505,3870,3870,3870,3870,1
|
|
20230707,122200,408967635,3870,3870,3870,3870,1
|
|
20230707,122100,408963765,3875,3875,3875,3875,1
|
|
20230707,122000,408959890,3850,3865,3865,3850,334
|
|
20230707,121900,407671620,3860,3860,3860,3860,100
|
|
20230707,121800,407285620,3855,3855,3855,3855,0
|
|
20230707,121700,407285620,3855,3875,3875,3855,674
|
|
20230707,121600,404675870,3875,3875,3875,3875,0
|
|
20230707,121500,404675870,3875,3875,3875,3875,0
|
|
20230707,121400,404675870,3875,3875,3875,3875,0
|
|
20230707,121300,404675870,3875,3850,3875,3850,201
|
|
20230707,121200,403901995,3850,3850,3850,3850,0
|
|
20230707,121100,403901995,3850,3850,3850,3850,24
|
|
20230707,121000,403809595,3875,3870,3875,3870,24
|
|
20230707,120900,403716610,3850,3850,3850,3850,0
|
|
20230707,120800,403716610,3850,3850,3850,3850,0
|
|
20230707,120700,403716610,3850,3850,3850,3850,0
|
|
20230707,120600,403716610,3850,3850,3850,3850,0
|
|
20230707,120500,403716610,3850,3850,3850,3850,0
|
|
20230707,120400,403716610,3850,3850,3850,3850,0
|
|
20230707,120300,403716610,3850,3850,3850,3850,136
|
|
20230707,120200,403193010,3845,3845,3845,3845,0
|
|
20230707,120100,403193010,3845,3845,3845,3845,8
|
|
20230707,120000,403162250,3850,3845,3850,3845,198
|
|
20230707,115900,402400615,3850,3850,3850,3850,100
|
|
20230707,115800,402015615,3845,3845,3845,3845,0
|
|
20230707,115700,402015615,3845,3845,3845,3845,0
|
|
20230707,115600,402015615,3845,3845,3845,3845,0
|
|
20230707,115500,402015615,3845,3845,3845,3845,0
|
|
20230707,115400,402015615,3845,3845,3845,3845,1
|
|
20230707,115300,402011770,3850,3850,3850,3850,1
|
|
20230707,115200,402007920,3850,3845,3850,3845,232
|
|
20230707,115100,401114765,3845,3850,3850,3845,121
|
|
20230707,115000,400649370,3850,3850,3850,3850,0
|
|
20230707,114900,400649370,3850,3850,3850,3850,0
|
|
20230707,114800,400649370,3850,3850,3850,3850,30
|
|
20230707,114700,400533870,3875,3875,3875,3875,0
|
|
20230707,114600,400533870,3875,3875,3875,3875,0
|
|
20230707,114500,400533870,3875,3875,3875,3875,0
|
|
20230707,114400,400533870,3875,3875,3875,3875,49
|
|
20230707,114300,400343995,3875,3875,3875,3875,0
|
|
20230707,114200,400343995,3875,3875,3875,3875,1
|
|
20230707,114100,400340120,3845,3850,3850,3845,500
|
|
20230707,114000,398417050,3850,3875,3875,3845,151
|
|
20230707,113900,397836300,3795,3860,3860,3795,3000
|
|
20230707,113800,386353605,3890,3880,3890,3860,684
|
|
20230707,113700,383713255,3860,3875,3875,3860,499
|
|
20230707,113600,381786965,3870,3870,3870,3870,0
|
|
20230707,113500,381786965,3870,3870,3870,3870,0
|
|
20230707,113400,381786965,3870,3875,3875,3870,223
|
|
20230707,113300,380923950,3890,3890,3890,3890,0
|
|
20230707,113200,380923950,3890,3890,3890,3890,0
|
|
20230707,113100,380923950,3890,3870,3890,3870,284
|
|
20230707,113000,379824750,3870,3870,3870,3870,622
|
|
20230707,112900,377417610,3870,3865,3875,3865,2590
|
|
20230707,112800,367390530,3860,3860,3860,3860,0
|
|
20230707,112700,367390530,3860,3860,3860,3860,30
|
|
20230707,112600,367274730,3865,3865,3865,3865,0
|
|
20230707,112500,367274730,3865,3865,3865,3865,0
|
|
20230707,112400,367274730,3865,3865,3865,3865,2488
|
|
20230707,112300,357658610,3845,3845,3845,3845,0
|
|
20230707,112200,357658610,3845,3845,3845,3845,0
|
|
20230707,112100,357658610,3845,3855,3855,3845,1102
|
|
20230707,112000,353410440,3850,3840,3850,3840,522
|
|
20230707,111900,351405740,3840,3835,3840,3835,705
|
|
20230707,111800,348699045,3835,3805,3835,3805,8
|
|
20230707,111700,348668575,3840,3835,3840,3760,11133
|
|
20230707,111600,306509935,3805,3805,3805,3805,0
|
|
20230707,111500,306509935,3805,3825,3825,3805,1190
|
|
20230707,111400,301974955,3825,3825,3825,3810,700
|
|
20230707,111300,299300890,3825,3825,3825,3825,600
|
|
20230707,111200,297005890,3825,3825,3825,3825,32
|
|
20230707,111100,296883490,3850,3850,3850,3850,1
|
|
20230707,111000,296879640,3820,3855,3855,3815,368
|
|
20230707,110900,295473305,3855,3825,3855,3825,1575
|
|
20230707,110800,289406020,3820,3825,3825,3820,29
|
|
20230707,110700,289295215,3825,3825,3825,3825,62
|
|
20230707,110600,289058065,3825,3830,3830,3825,464
|
|
20230707,110500,287283260,3830,3830,3830,3830,200
|
|
20230707,110400,286517260,3830,3830,3830,3830,40
|
|
20230707,110300,286364060,3845,3835,3845,3835,401
|
|
20230707,110200,284826215,3850,3850,3850,3850,0
|
|
20230707,110100,284826215,3850,3850,3850,3850,1
|
|
20230707,110000,284822365,3830,3850,3850,3830,413
|
|
20230707,105900,283239595,3855,3855,3855,3855,0
|
|
20230707,105800,283239595,3855,3855,3855,3855,5
|
|
20230707,105700,283220320,3855,3845,3855,3845,226
|
|
20230707,105600,282351310,3845,3845,3845,3845,0
|
|
20230707,105500,282351310,3845,3850,3850,3845,738
|
|
20230707,105400,279513695,3845,3845,3845,3845,4
|
|
20230707,105300,279498315,3845,3845,3845,3845,0
|
|
20230707,105200,279498315,3845,3845,3845,3845,300
|
|
20230707,105100,278344815,3855,3855,3855,3855,19
|
|
20230707,105000,278271570,3860,3860,3860,3860,0
|
|
20230707,104900,278271570,3860,3860,3860,3860,0
|
|
20230707,104800,278271570,3860,3860,3860,3860,0
|
|
20230707,104700,278271570,3860,3860,3860,3860,1
|
|
20230707,104600,278267710,3835,3835,3835,3835,400
|
|
20230707,104500,276733710,3835,3855,3855,3835,1026
|
|
20230707,104400,272790005,3855,3855,3855,3855,180
|
|
20230707,104300,272096105,3855,3855,3855,3855,212
|
|
20230707,104200,271278845,3875,3855,3875,3855,58
|
|
20230707,104100,271055195,3855,3855,3855,3855,31
|
|
20230707,104000,270935690,3875,3855,3875,3855,415
|
|
20230707,103900,269333765,3855,3855,3855,3855,0
|
|
20230707,103800,269333765,3855,3870,3870,3850,2404
|
|
20230707,103700,260057060,3870,3870,3870,3870,31
|
|
20230707,103600,259937090,3895,3890,3895,3890,23
|
|
20230707,103500,259847565,3900,3900,3900,3900,0
|
|
20230707,103400,259847565,3900,3900,3900,3900,0
|
|
20230707,103300,259847565,3900,3900,3900,3900,0
|
|
20230707,103200,259847565,3900,3880,3900,3875,314
|
|
20230707,103100,258630255,3880,3900,3900,3880,653
|
|
20230707,103000,256092960,3900,3890,3900,3890,4
|
|
20230707,102900,256077390,3895,3895,3895,3895,1
|
|
20230707,102800,256073495,3895,3895,3895,3895,0
|
|
20230707,102700,256073495,3895,3895,3895,3895,0
|
|
20230707,102600,256073495,3895,3895,3895,3895,23
|
|
20230707,102500,255983910,3900,3900,3900,3900,1
|
|
20230707,102400,255980010,3895,3900,3900,3895,945
|
|
20230707,102300,252294580,3900,3920,3925,3900,741
|
|
20230707,102200,249402350,3920,3915,3920,3915,6
|
|
20230707,102100,249378855,3920,3920,3920,3920,0
|
|
20230707,102000,249378855,3920,3920,3920,3920,0
|
|
20230707,101900,249378855,3920,3920,3920,3920,0
|
|
20230707,101800,249378855,3920,3920,3920,3920,0
|
|
20230707,101700,249378855,3920,3920,3920,3920,115
|
|
20230707,101600,248928055,3920,3920,3920,3920,11
|
|
20230707,101500,248884935,3920,3915,3920,3915,8
|
|
20230707,101400,248853590,3905,3905,3905,3905,69
|
|
20230707,101300,248584145,3905,3905,3905,3905,0
|
|
20230707,101200,248584145,3905,3900,3905,3900,50
|
|
20230707,101100,248389045,3905,3905,3905,3905,6
|
|
20230707,101000,248365615,3905,3905,3905,3905,0
|
|
20230707,100900,248365615,3905,3905,3905,3905,6
|
|
20230707,100800,248342185,3895,3895,3895,3895,0
|
|
20230707,100700,248342185,3895,3890,3895,3890,449
|
|
20230707,100600,246595200,3890,3890,3890,3890,1
|
|
20230707,100500,246591310,3890,3890,3890,3890,3
|
|
20230707,100400,246579640,3890,3890,3890,3890,1
|
|
20230707,100300,246575750,3880,3890,3890,3880,53
|
|
20230707,100200,246369840,3890,3895,3895,3890,323
|
|
20230707,100100,245113265,3895,3895,3895,3895,4
|
|
20230707,100000,245097685,3895,3900,3900,3895,379
|
|
20230707,095900,243619885,3900,3900,3900,3900,230
|
|
20230707,095800,242722885,3905,3905,3905,3905,1
|
|
20230707,095700,242718980,3905,3905,3905,3905,81
|
|
20230707,095600,242402675,3900,3900,3900,3900,128
|
|
20230707,095500,241903475,3900,3905,3910,3900,465
|
|
20230707,095400,240088565,3905,3915,3915,3905,128
|
|
20230707,095300,239588690,3915,3915,3920,3915,65
|
|
20230707,095200,239334055,3915,3915,3915,3905,328
|
|
20230707,095100,238052935,3915,3910,3915,3905,956
|
|
20230707,095000,234319740,3920,3920,3920,3920,0
|
|
20230707,094900,234319740,3920,3915,3920,3915,87
|
|
20230707,094800,233978865,3905,3905,3925,3905,933
|
|
20230707,094700,230335480,3925,3925,3925,3925,0
|
|
20230707,094600,230335480,3925,3925,3925,3925,0
|
|
20230707,094500,230335480,3925,3925,3925,3925,0
|
|
20230707,094400,230335480,3925,3925,3925,3925,0
|
|
20230707,094300,230335480,3925,3915,3930,3915,333
|
|
20230707,094200,229029015,3920,3920,3920,3920,151
|
|
20230707,094100,228437095,3920,3920,3920,3920,35
|
|
20230707,094000,228299895,3920,3900,3920,3900,141
|
|
20230707,093900,227749975,3920,3920,3920,3920,1
|
|
20230707,093800,227746055,3920,3910,3920,3910,606
|
|
20230707,093700,225376585,3910,3900,3910,3900,330
|
|
20230707,093600,224088825,3895,3895,3895,3895,625
|
|
20230707,093500,221654450,3895,3900,3900,3895,397
|
|
20230707,093400,220108130,3900,3880,3900,3880,144
|
|
20230707,093300,219547390,3885,3910,3910,3885,286
|
|
20230707,093200,218434375,3910,3910,3910,3900,491
|
|
20230707,093100,216519165,3905,3900,3905,3900,2768
|
|
20230707,093000,205723155,3905,3905,3905,3905,0
|
|
20230707,092900,205723155,3905,3905,3905,3905,3
|
|
20230707,092800,205711440,3905,3900,3905,3900,523
|
|
20230707,092700,203671715,3900,3910,3910,3900,65
|
|
20230707,092600,203418175,3885,3895,3920,3885,836
|
|
20230707,092500,200161775,3895,3860,3895,3860,1541
|
|
20230707,092400,194191640,3860,3820,3860,3805,3957
|
|
20230707,092300,179033245,3805,3815,3815,3805,552
|
|
20230707,092200,176932515,3810,3790,3810,3790,2236
|
|
20230707,092100,168420260,3790,3830,3830,3785,3842
|
|
20230707,092000,153779165,3830,3855,3855,3830,102
|
|
20230707,091900,153388480,3830,3845,3845,3830,4131
|
|
20230707,091800,137551680,3845,3850,3865,3845,1082
|
|
20230707,091700,133389880,3860,3865,3865,3860,74
|
|
20230707,091600,133103920,3840,3845,3845,3840,516
|
|
20230707,091500,131120125,3865,3865,3865,3840,379
|
|
20230707,091400,129655315,3865,3845,3865,3845,691
|
|
20230707,091300,126987150,3845,3835,3845,3830,191
|
|
20230707,091200,126255410,3845,3860,3860,3845,564
|
|
20230707,091100,124081540,3860,3880,3880,3860,362
|
|
20230707,091000,122683165,3870,3895,3895,3870,726
|
|
20230707,090900,119865760,3895,3895,3895,3895,7
|
|
20230707,090800,119838495,3875,3900,3900,3750,14334
|
|
20230707,090700,64690555,3935,3945,3945,3880,9593
|
|
20230707,090600,27386735,3915,3915,3920,3915,360
|
|
20230707,090500,25977330,3910,3930,3930,3910,260
|
|
20230707,090400,24960235,3950,3950,3950,3950,2
|
|
20230707,090300,24952335,3950,3905,3950,3905,698
|
|
20230707,090200,22210535,3905,3930,3930,3905,658
|
|
20230707,090100,19639910,3975,3975,3975,3975,5
|
|
20230707,090000,19620035,3975,3900,3975,3900,5016
|