660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195700,232900610,3810,3810,3810,3810,1220
|
|
20230704,195600,232900610,3810,3810,3810,3810,0
|
|
20230704,195500,232900610,3810,3810,3810,3810,0
|
|
20230704,195400,232900610,3810,3810,3810,3810,0
|
|
20230704,195300,232900610,3810,3810,3810,3810,0
|
|
20230704,195200,232900610,3810,3810,3810,3810,0
|
|
20230704,195100,232900610,3810,3810,3810,3810,0
|
|
20230704,195000,232900610,3810,3810,3810,3810,0
|
|
20230704,194900,232900610,3810,3810,3810,3810,0
|
|
20230704,194800,232900610,3810,3810,3810,3810,0
|
|
20230704,194700,232900610,3810,3810,3810,3810,0
|
|
20230704,194600,232900610,3810,3810,3810,3810,0
|
|
20230704,194500,232900610,3810,3810,3810,3810,0
|
|
20230704,194400,232900610,3810,3810,3810,3810,0
|
|
20230704,194300,232900610,3810,3810,3810,3810,0
|
|
20230704,194200,232900610,3810,3810,3810,3810,0
|
|
20230704,194100,232900610,3810,3810,3810,3810,0
|
|
20230704,194000,232900610,3810,3810,3810,3810,0
|
|
20230704,193900,232900610,3810,3810,3810,3810,0
|
|
20230704,193800,232900610,3810,3810,3810,3810,0
|
|
20230704,193700,232900610,3810,3810,3810,3810,0
|
|
20230704,193600,232900610,3810,3810,3810,3810,0
|
|
20230704,193500,232900610,3810,3810,3810,3810,0
|
|
20230704,193400,232900610,3810,3810,3810,3810,0
|
|
20230704,193300,232900610,3810,3810,3810,3810,0
|
|
20230704,193200,232900610,3810,3810,3810,3810,0
|
|
20230704,193100,232900610,3810,3810,3810,3810,0
|
|
20230704,193000,232900610,3810,3810,3810,3810,0
|
|
20230704,192900,232900610,3810,3810,3810,3810,0
|
|
20230704,192800,232900610,3810,3810,3810,3810,0
|
|
20230704,192700,232900610,3810,3810,3810,3810,1220
|
|
20230704,192600,232900610,3810,3810,3810,3810,0
|
|
20230704,192500,232900610,3810,3810,3810,3810,0
|
|
20230704,192400,232900610,3810,3810,3810,3810,0
|
|
20230704,192300,232900610,3810,3810,3810,3810,0
|
|
20230704,192200,232900610,3810,3810,3810,3810,0
|
|
20230704,192100,232900610,3810,3810,3810,3810,0
|
|
20230704,192000,232900610,3810,3810,3810,3810,0
|
|
20230704,191900,232900610,3810,3810,3810,3810,0
|
|
20230704,191800,232900610,3810,3810,3810,3810,0
|
|
20230704,191700,232900610,3810,3810,3810,3810,0
|
|
20230704,191600,232900610,3810,3810,3810,3810,0
|
|
20230704,191500,232900610,3810,3810,3810,3810,0
|
|
20230704,191400,232900610,3810,3810,3810,3810,0
|
|
20230704,191300,232900610,3810,3810,3810,3810,0
|
|
20230704,191200,232900610,3810,3810,3810,3810,0
|
|
20230704,191100,232900610,3810,3810,3810,3810,0
|
|
20230704,191000,232900610,3810,3810,3810,3810,0
|
|
20230704,190900,232900610,3810,3810,3810,3810,0
|
|
20230704,190800,232900610,3810,3810,3810,3810,0
|
|
20230704,190700,232900610,3810,3810,3810,3810,0
|
|
20230704,190600,232900610,3810,3810,3810,3810,0
|
|
20230704,190500,232900610,3810,3810,3810,3810,0
|
|
20230704,190400,232900610,3810,3810,3810,3810,0
|
|
20230704,190300,232900610,3810,3810,3810,3810,0
|
|
20230704,190200,232900610,3810,3810,3810,3810,0
|
|
20230704,190100,232900610,3810,3810,3810,3810,0
|
|
20230704,190000,232900610,3810,3810,3810,3810,0
|
|
20230704,185900,232900610,3810,3810,3810,3810,0
|
|
20230704,185800,232900610,3810,3810,3810,3810,0
|
|
20230704,185700,232900610,3810,3810,3810,3810,1220
|
|
20230704,185600,232900610,3810,3810,3810,3810,0
|
|
20230704,185500,232900610,3810,3810,3810,3810,0
|
|
20230704,185400,232900610,3810,3810,3810,3810,0
|
|
20230704,185300,232900610,3810,3810,3810,3810,0
|
|
20230704,185200,232900610,3810,3810,3810,3810,0
|
|
20230704,185100,232900610,3810,3810,3810,3810,0
|
|
20230704,185000,232900610,3810,3810,3810,3810,0
|
|
20230704,184900,232900610,3810,3810,3810,3810,0
|
|
20230704,184800,232900610,3810,3810,3810,3810,0
|
|
20230704,184700,232900610,3810,3810,3810,3810,0
|
|
20230704,184600,232900610,3810,3810,3810,3810,0
|
|
20230704,184500,232900610,3810,3810,3810,3810,0
|
|
20230704,184400,232900610,3810,3810,3810,3810,0
|
|
20230704,184300,232900610,3810,3810,3810,3810,0
|
|
20230704,184200,232900610,3810,3810,3810,3810,0
|
|
20230704,184100,232900610,3810,3810,3810,3810,0
|
|
20230704,184000,232900610,3810,3810,3810,3810,0
|
|
20230704,183900,232900610,3810,3810,3810,3810,0
|
|
20230704,183800,232900610,3810,3810,3810,3810,0
|
|
20230704,183700,232900610,3810,3810,3810,3810,0
|
|
20230704,183600,232900610,3810,3810,3810,3810,0
|
|
20230704,183500,232900610,3810,3810,3810,3810,0
|
|
20230704,183400,232900610,3810,3810,3810,3810,0
|
|
20230704,183300,232900610,3810,3810,3810,3810,0
|
|
20230704,183200,232900610,3810,3810,3810,3810,0
|
|
20230704,183100,232900610,3810,3810,3810,3810,0
|
|
20230704,183000,232900610,3810,3810,3810,3810,0
|
|
20230704,182900,232900610,3810,3810,3810,3810,0
|
|
20230704,182800,232900610,3810,3810,3810,3810,0
|
|
20230704,182700,232900610,3810,3810,3810,3810,1220
|
|
20230704,182600,232900610,3810,3810,3810,3810,0
|
|
20230704,182500,232900610,3810,3810,3810,3810,0
|
|
20230704,182400,232900610,3810,3810,3810,3810,0
|
|
20230704,182300,232900610,3810,3810,3810,3810,0
|
|
20230704,182200,232900610,3810,3810,3810,3810,0
|
|
20230704,182100,232900610,3810,3810,3810,3810,0
|
|
20230704,182000,232900610,3810,3810,3810,3810,0
|
|
20230704,181900,232900610,3810,3810,3810,3810,0
|
|
20230704,181800,232900610,3810,3810,3810,3810,0
|
|
20230704,181700,232900610,3810,3810,3810,3810,0
|
|
20230704,181600,232900610,3810,3810,3810,3810,0
|
|
20230704,181500,232900610,3810,3810,3810,3810,0
|
|
20230704,181400,232900610,3810,3810,3810,3810,0
|
|
20230704,181300,232900610,3810,3810,3810,3810,0
|
|
20230704,181200,232900610,3810,3810,3810,3810,0
|
|
20230704,181100,232900610,3810,3810,3810,3810,0
|
|
20230704,181000,232900610,3810,3810,3810,3810,0
|
|
20230704,180900,232900610,3810,3810,3810,3810,0
|
|
20230704,180800,232900610,3810,3810,3810,3810,0
|
|
20230704,180700,232900610,3810,3810,3810,3810,0
|
|
20230704,180600,232900610,3810,3810,3810,3810,0
|
|
20230704,180500,232900610,3810,3810,3810,3810,0
|
|
20230704,180400,232900610,3810,3810,3810,3810,0
|
|
20230704,180300,232900610,3810,3810,3810,3810,0
|
|
20230704,180200,232900610,3810,3810,3810,3810,0
|
|
20230704,180100,232900610,3810,3810,3810,3810,0
|
|
20230704,180000,232900610,3810,3810,3810,3810,0
|
|
20230704,175900,232900610,3810,3810,3810,3810,0
|
|
20230704,175800,232900610,3810,3810,3810,3810,0
|
|
20230704,175700,232900610,3810,3810,3810,3810,1220
|
|
20230704,175600,232900610,3810,3810,3810,3810,0
|
|
20230704,175500,232900610,3810,3810,3810,3810,0
|
|
20230704,175400,232900610,3810,3810,3810,3810,0
|
|
20230704,175300,232900610,3810,3810,3810,3810,0
|
|
20230704,175200,232900610,3810,3810,3810,3810,0
|
|
20230704,175100,232900610,3810,3810,3810,3810,0
|
|
20230704,175000,232900610,3810,3810,3810,3810,0
|
|
20230704,174900,232900610,3810,3810,3810,3810,0
|
|
20230704,174800,232900610,3810,3810,3810,3810,0
|
|
20230704,174700,232900610,3810,3810,3810,3810,0
|
|
20230704,174600,232900610,3810,3810,3810,3810,0
|
|
20230704,174500,232900610,3810,3810,3810,3810,0
|
|
20230704,174400,232900610,3810,3810,3810,3810,0
|
|
20230704,174300,232900610,3810,3810,3810,3810,0
|
|
20230704,174200,232900610,3810,3810,3810,3810,0
|
|
20230704,174100,232900610,3810,3810,3810,3810,0
|
|
20230704,174000,232900610,3810,3810,3810,3810,0
|
|
20230704,173900,232900610,3810,3810,3810,3810,0
|
|
20230704,173800,232900610,3810,3810,3810,3810,0
|
|
20230704,173700,232900610,3810,3810,3810,3810,0
|
|
20230704,173600,232900610,3810,3810,3810,3810,0
|
|
20230704,173500,232900610,3810,3810,3810,3810,0
|
|
20230704,173400,232900610,3810,3810,3810,3810,0
|
|
20230704,173300,232900610,3810,3810,3810,3810,0
|
|
20230704,173200,232900610,3810,3810,3810,3810,0
|
|
20230704,173100,232900610,3810,3810,3810,3810,0
|
|
20230704,173000,232900610,3810,3810,3810,3810,0
|
|
20230704,172900,232900610,3810,3810,3810,3810,0
|
|
20230704,172800,232900610,3810,3810,3810,3810,0
|
|
20230704,172700,232900610,3810,3810,3810,3810,1220
|
|
20230704,172600,232900610,3810,3810,3810,3810,0
|
|
20230704,172500,232900610,3810,3810,3810,3810,0
|
|
20230704,172400,232900610,3810,3810,3810,3810,0
|
|
20230704,172300,232900610,3810,3810,3810,3810,0
|
|
20230704,172200,232900610,3810,3810,3810,3810,0
|
|
20230704,172100,232900610,3810,3810,3810,3810,0
|
|
20230704,172000,232900610,3810,3810,3810,3810,0
|
|
20230704,171900,232900610,3810,3810,3810,3810,0
|
|
20230704,171800,232900610,3810,3810,3810,3810,0
|
|
20230704,171700,232900610,3810,3810,3810,3810,0
|
|
20230704,171600,232900610,3810,3810,3810,3810,0
|
|
20230704,171500,232900610,3810,3810,3810,3810,0
|
|
20230704,171400,232900610,3810,3810,3810,3810,0
|
|
20230704,171300,232900610,3810,3810,3810,3810,0
|
|
20230704,171200,232900610,3810,3810,3810,3810,0
|
|
20230704,171100,232900610,3810,3810,3810,3810,0
|
|
20230704,171000,232900610,3810,3810,3810,3810,0
|
|
20230704,170900,232900610,3810,3810,3810,3810,0
|
|
20230704,170800,232900610,3810,3810,3810,3810,0
|
|
20230704,170700,232900610,3810,3810,3810,3810,0
|
|
20230704,170600,232900610,3810,3810,3810,3810,0
|
|
20230704,170500,232900610,3810,3810,3810,3810,0
|
|
20230704,170400,232900610,3810,3810,3810,3810,0
|
|
20230704,170300,232900610,3810,3810,3810,3810,0
|
|
20230704,170200,232900610,3810,3810,3810,3810,0
|
|
20230704,170100,232900610,3810,3810,3810,3810,0
|
|
20230704,170000,232900610,3810,3810,3810,3810,0
|
|
20230704,165900,232900610,3810,3810,3810,3810,0
|
|
20230704,165800,232900610,3810,3810,3810,3810,0
|
|
20230704,165700,232900610,3810,3810,3810,3810,1220
|
|
20230704,165600,232900610,3810,3810,3810,3810,0
|
|
20230704,165500,232900610,3810,3810,3810,3810,0
|
|
20230704,165400,232900610,3810,3810,3810,3810,0
|
|
20230704,165300,232900610,3810,3810,3810,3810,0
|
|
20230704,165200,232900610,3810,3810,3810,3810,0
|
|
20230704,165100,232900610,3810,3810,3810,3810,0
|
|
20230704,165000,232900610,3810,3810,3810,3810,0
|
|
20230704,164900,232900610,3810,3810,3810,3810,0
|
|
20230704,164800,232900610,3810,3810,3810,3810,0
|
|
20230704,164700,232900610,3810,3810,3810,3810,0
|
|
20230704,164600,232900610,3810,3810,3810,3810,0
|
|
20230704,164500,232900610,3810,3810,3810,3810,0
|
|
20230704,164400,232900610,3810,3810,3810,3810,0
|
|
20230704,164300,232900610,3810,3810,3810,3810,0
|
|
20230704,164200,232900610,3810,3810,3810,3810,0
|
|
20230704,164100,232900610,3810,3810,3810,3810,0
|
|
20230704,164000,232900610,3810,3810,3810,3810,0
|
|
20230704,163900,232900610,3810,3810,3810,3810,0
|
|
20230704,163800,232900610,3810,3810,3810,3810,0
|
|
20230704,163700,232900610,3810,3810,3810,3810,0
|
|
20230704,163600,232900610,3810,3810,3810,3810,0
|
|
20230704,163500,232900610,3810,3810,3810,3810,0
|
|
20230704,163400,232900610,3810,3810,3810,3810,0
|
|
20230704,163300,232900610,3810,3810,3810,3810,0
|
|
20230704,163200,232900610,3810,3810,3810,3810,0
|
|
20230704,163100,232900610,3810,3810,3810,3810,0
|
|
20230704,163000,232900610,3810,3810,3810,3810,0
|
|
20230704,162900,232900610,3810,3810,3810,3810,0
|
|
20230704,162800,232900610,3810,3810,3810,3810,0
|
|
20230704,162700,232900610,3810,3810,3810,3810,1220
|
|
20230704,162600,232900610,3810,3810,3810,3810,0
|
|
20230704,162500,232900610,3810,3810,3810,3810,0
|
|
20230704,162400,232900610,3810,3810,3810,3810,0
|
|
20230704,162300,232900610,3810,3810,3810,3810,0
|
|
20230704,162200,232900610,3810,3810,3810,3810,0
|
|
20230704,162100,232900610,3810,3810,3810,3810,0
|
|
20230704,162000,232900610,3810,3810,3810,3810,0
|
|
20230704,161900,232900610,3810,3810,3810,3810,0
|
|
20230704,161800,232900610,3810,3810,3810,3810,0
|
|
20230704,161700,232900610,3810,3810,3810,3810,0
|
|
20230704,161600,232900610,3810,3810,3810,3810,0
|
|
20230704,161500,232900610,3810,3810,3810,3810,0
|
|
20230704,161400,232900610,3810,3810,3810,3810,0
|
|
20230704,161300,232900610,3810,3810,3810,3810,0
|
|
20230704,161200,232900610,3810,3810,3810,3810,0
|
|
20230704,161100,232900610,3810,3810,3810,3810,0
|
|
20230704,161000,232900610,3810,3810,3810,3810,0
|
|
20230704,160900,232900610,3810,3810,3810,3810,0
|
|
20230704,160800,232900610,3810,3810,3810,3810,0
|
|
20230704,160700,232900610,3810,3810,3810,3810,0
|
|
20230704,160600,232900610,3810,3810,3810,3810,0
|
|
20230704,160500,232900610,3810,3810,3810,3810,0
|
|
20230704,160400,232900610,3810,3810,3810,3810,0
|
|
20230704,160300,232900610,3810,3810,3810,3810,0
|
|
20230704,160200,232900610,3810,3810,3810,3810,0
|
|
20230704,160100,232900610,3810,3810,3810,3810,0
|
|
20230704,160000,232900610,3810,3810,3810,3810,0
|
|
20230704,155900,232900610,3810,3810,3810,3810,0
|
|
20230704,155800,232900610,3810,3810,3810,3810,0
|
|
20230704,155700,232900610,3810,3810,3810,3810,1220
|
|
20230704,155600,232900610,3810,3810,3810,3810,0
|
|
20230704,155500,232900610,3810,3810,3810,3810,0
|
|
20230704,155400,232900610,3810,3810,3810,3810,0
|
|
20230704,155300,232900610,3810,3810,3810,3810,0
|
|
20230704,155200,232900610,3810,3810,3810,3810,0
|
|
20230704,155100,232900610,3810,3810,3810,3810,0
|
|
20230704,155000,232900610,3810,3810,3810,3810,0
|
|
20230704,154900,232900610,3810,3810,3810,3810,0
|
|
20230704,154800,232900610,3810,3810,3810,3810,0
|
|
20230704,154700,232900610,3810,3810,3810,3810,0
|
|
20230704,154600,232900610,3810,3810,3810,3810,0
|
|
20230704,154500,232900610,3810,3810,3810,3810,0
|
|
20230704,154400,232900610,3810,3810,3810,3810,0
|
|
20230704,154300,232900610,3810,3810,3810,3810,0
|
|
20230704,154200,232900610,3810,3810,3810,3810,0
|
|
20230704,154100,232900610,3810,3810,3810,3810,0
|
|
20230704,154000,232900610,3810,3810,3810,3810,0
|
|
20230704,153900,232900610,3810,3810,3810,3810,0
|
|
20230704,153800,232900610,3810,3810,3810,3810,0
|
|
20230704,153700,232900610,3810,3810,3810,3810,0
|
|
20230704,153600,232900610,3810,3810,3810,3810,0
|
|
20230704,153500,232900610,3810,3810,3810,3810,0
|
|
20230704,153400,232900610,3810,3810,3810,3810,0
|
|
20230704,153300,232900610,3810,3810,3810,3810,0
|
|
20230704,153200,232900610,3810,3810,3810,3810,0
|
|
20230704,153100,232900610,3810,3810,3810,3810,0
|
|
20230704,153000,232900610,3810,3810,3810,3810,1220
|
|
20230704,152900,228252410,3800,3800,3800,3800,0
|
|
20230704,152800,228252410,3800,3800,3800,3800,0
|
|
20230704,152700,228252410,3800,3800,3800,3800,0
|
|
20230704,152600,228252410,3800,3800,3800,3800,0
|
|
20230704,152500,228252410,3800,3800,3800,3800,0
|
|
20230704,152400,228252410,3800,3800,3800,3800,0
|
|
20230704,152300,228252410,3800,3800,3800,3800,0
|
|
20230704,152200,228252410,3800,3800,3800,3800,0
|
|
20230704,152100,228252410,3800,3800,3800,3800,0
|
|
20230704,152000,228252410,3800,3800,3800,3800,0
|
|
20230704,151900,228252410,3800,3820,3830,3800,13447
|
|
20230704,151800,177111740,3830,3830,3830,3820,214
|
|
20230704,151700,176292530,3830,3830,3830,3830,15
|
|
20230704,151600,176235080,3830,3830,3830,3830,0
|
|
20230704,151500,176235080,3830,3830,3830,3830,0
|
|
20230704,151400,176235080,3830,3830,3830,3830,0
|
|
20230704,151300,176235080,3830,3830,3830,3830,1
|
|
20230704,151200,176231250,3830,3830,3830,3830,0
|
|
20230704,151100,176231250,3830,3830,3830,3830,0
|
|
20230704,151000,176231250,3830,3820,3830,3820,11
|
|
20230704,150900,176189130,3830,3830,3830,3830,0
|
|
20230704,150800,176189130,3830,3830,3830,3830,0
|
|
20230704,150700,176189130,3830,3830,3830,3830,0
|
|
20230704,150600,176189130,3830,3830,3830,3830,0
|
|
20230704,150500,176189130,3830,3825,3830,3820,95
|
|
20230704,150400,175825915,3830,3830,3830,3830,0
|
|
20230704,150300,175825915,3830,3830,3830,3830,0
|
|
20230704,150200,175825915,3830,3830,3830,3830,0
|
|
20230704,150100,175825915,3830,3830,3830,3830,21
|
|
20230704,150000,175745485,3830,3830,3830,3830,0
|
|
20230704,145900,175745485,3830,3820,3830,3820,303
|
|
20230704,145800,174586095,3830,3830,3830,3830,0
|
|
20230704,145700,174586095,3830,3830,3830,3830,0
|
|
20230704,145600,174586095,3830,3820,3830,3820,28
|
|
20230704,145500,174479035,3830,3830,3830,3820,63
|
|
20230704,145400,174237875,3830,3830,3830,3830,10
|
|
20230704,145300,174199575,3820,3820,3820,3820,17
|
|
20230704,145200,174134635,3830,3820,3830,3820,23
|
|
20230704,145100,174046675,3830,3820,3830,3820,28
|
|
20230704,145000,173939615,3830,3830,3830,3830,0
|
|
20230704,144900,173939615,3830,3830,3830,3830,0
|
|
20230704,144800,173939615,3830,3830,3830,3830,10
|
|
20230704,144700,173901315,3820,3820,3820,3820,104
|
|
20230704,144600,173504035,3830,3830,3830,3830,0
|
|
20230704,144500,173504035,3830,3830,3830,3830,0
|
|
20230704,144400,173504035,3830,3830,3830,3830,0
|
|
20230704,144300,173504035,3830,3830,3830,3830,0
|
|
20230704,144200,173504035,3830,3825,3830,3825,378
|
|
20230704,144100,172058135,3825,3825,3825,3825,10
|
|
20230704,144000,172019885,3810,3810,3810,3810,18
|
|
20230704,143900,171951305,3825,3825,3825,3825,10
|
|
20230704,143800,171913055,3810,3810,3825,3810,40
|
|
20230704,143700,171760505,3825,3825,3825,3825,0
|
|
20230704,143600,171760505,3825,3825,3825,3825,0
|
|
20230704,143500,171760505,3825,3805,3825,3805,545
|
|
20230704,143400,169686580,3825,3825,3825,3825,40
|
|
20230704,143300,169533580,3825,3805,3825,3805,27
|
|
20230704,143200,169430645,3825,3805,3825,3805,23
|
|
20230704,143100,169342930,3825,3825,3825,3825,0
|
|
20230704,143000,169342930,3825,3805,3825,3805,28
|
|
20230704,142900,169236190,3825,3825,3825,3825,10
|
|
20230704,142800,169197940,3805,3805,3825,3805,39
|
|
20230704,142700,169049345,3825,3825,3825,3825,0
|
|
20230704,142600,169049345,3825,3825,3825,3825,0
|
|
20230704,142500,169049345,3825,3805,3825,3805,54
|
|
20230704,142400,168843675,3825,3825,3825,3825,2
|
|
20230704,142300,168836025,3825,3825,3825,3825,0
|
|
20230704,142200,168836025,3825,3800,3825,3800,51
|
|
20230704,142100,168641635,3825,3825,3825,3825,0
|
|
20230704,142000,168641635,3825,3805,3825,3795,4210
|
|
20230704,141900,152642940,3825,3825,3825,3825,0
|
|
20230704,141800,152642940,3825,3825,3825,3805,24
|
|
20230704,141700,152551400,3825,3805,3825,3805,28
|
|
20230704,141600,152444660,3830,3830,3830,3830,0
|
|
20230704,141500,152444660,3830,3805,3830,3805,50
|
|
20230704,141400,152253910,3830,3830,3830,3830,0
|
|
20230704,141300,152253910,3830,3830,3830,3830,0
|
|
20230704,141200,152253910,3830,3810,3830,3810,51
|
|
20230704,141100,152059200,3830,3830,3830,3830,0
|
|
20230704,141000,152059200,3830,3830,3830,3830,10
|
|
20230704,140900,152020900,3810,3810,3810,3810,17
|
|
20230704,140800,151956130,3830,3810,3830,3810,22
|
|
20230704,140700,151872110,3830,3810,3830,3810,28
|
|
20230704,140600,151765230,3830,3830,3830,3830,0
|
|
20230704,140500,151765230,3830,3810,3830,3810,23
|
|
20230704,140400,151677400,3830,3810,3830,3810,27
|
|
20230704,140300,151574330,3830,3830,3830,3830,0
|
|
20230704,140200,151574330,3830,3830,3830,3830,1
|
|
20230704,140100,151570500,3830,3830,3830,3830,0
|
|
20230704,140000,151570500,3830,3830,3830,3830,0
|
|
20230704,135900,151570500,3830,3830,3830,3830,10
|
|
20230704,135800,151532200,3810,3830,3830,3810,46
|
|
20230704,135700,151356280,3830,3810,3830,3810,12
|
|
20230704,135600,151310360,3830,3830,3830,3830,0
|
|
20230704,135500,151310360,3830,3810,3830,3810,23
|
|
20230704,135400,151222530,3830,3810,3830,3810,27
|
|
20230704,135300,151119465,3830,3830,3830,3830,0
|
|
20230704,135200,151119465,3830,3830,3830,3830,0
|
|
20230704,135100,151119465,3830,3810,3830,3810,28
|
|
20230704,135000,151012585,3830,3830,3830,3830,0
|
|
20230704,134900,151012585,3830,3830,3830,3810,37
|
|
20230704,134800,150871215,3810,3810,3830,3810,27
|
|
20230704,134700,150768150,3840,3840,3840,3840,10
|
|
20230704,134600,150729750,3800,3820,3820,3800,4018
|
|
20230704,134500,135437290,3840,3840,3840,3840,0
|
|
20230704,134400,135437290,3840,3820,3840,3820,28
|
|
20230704,134300,135330130,3840,3820,3840,3820,11
|
|
20230704,134200,135287910,3840,3830,3840,3820,271
|
|
20230704,134100,134252470,3820,3840,3840,3820,52
|
|
20230704,134000,134053630,3820,3820,3820,3820,88
|
|
20230704,133900,133717470,3840,3840,3840,3840,10
|
|
20230704,133800,133679070,3820,3820,3840,3820,31
|
|
20230704,133700,133560450,3840,3840,3840,3840,0
|
|
20230704,133600,133560450,3840,3840,3840,3840,0
|
|
20230704,133500,133560450,3840,3820,3840,3820,25
|
|
20230704,133400,133464750,3820,3820,3820,3820,0
|
|
20230704,133300,133464750,3820,3820,3820,3820,18
|
|
20230704,133200,133395990,3840,3825,3840,3825,143
|
|
20230704,133100,132848865,3825,3830,3840,3825,74
|
|
20230704,133000,132564890,3840,3840,3840,3840,2
|
|
20230704,132900,132557210,3840,3820,3840,3820,1001
|
|
20230704,132800,128733370,3820,3840,3840,3820,32
|
|
20230704,132700,128611090,3820,3820,3820,3820,0
|
|
20230704,132600,128611090,3820,3820,3820,3820,17
|
|
20230704,132500,128546150,3840,3820,3840,3820,15
|
|
20230704,132400,128488810,3840,3840,3840,3840,0
|
|
20230704,132300,128488810,3840,3820,3840,3820,28
|
|
20230704,132200,128381650,3840,3840,3840,3840,0
|
|
20230704,132100,128381650,3840,3840,3840,3840,10
|
|
20230704,132000,128343250,3820,3820,3820,3820,18
|
|
20230704,131900,128274490,3820,3820,3820,3820,0
|
|
20230704,131800,128274490,3820,3820,3820,3820,13
|
|
20230704,131700,128224830,3840,3840,3840,3840,0
|
|
20230704,131600,128224830,3840,3840,3840,3840,0
|
|
20230704,131500,128224830,3840,3820,3840,3820,49
|
|
20230704,131400,128037250,3840,3835,3840,3835,195
|
|
20230704,131300,127289375,3835,3820,3835,3820,28
|
|
20230704,131200,127182265,3835,3820,3835,3820,657
|
|
20230704,131100,124672375,3830,3820,3830,3820,23
|
|
20230704,131000,124584415,3835,3830,3835,3820,1605
|
|
20230704,130900,118444465,3840,3840,3840,3840,0
|
|
20230704,130800,118444465,3840,3825,3840,3825,160
|
|
20230704,130700,117832015,3840,3840,3840,3840,0
|
|
20230704,130600,117832015,3840,3840,3840,3840,0
|
|
20230704,130500,117832015,3840,3825,3840,3825,51
|
|
20230704,130400,117636640,3840,3840,3840,3840,0
|
|
20230704,130300,117636640,3840,3840,3840,3840,0
|
|
20230704,130200,117636640,3840,3830,3840,3830,24
|
|
20230704,130100,117544650,3845,3830,3845,3830,33
|
|
20230704,130000,117417975,3845,3830,3845,3830,28
|
|
20230704,125900,117310585,3845,3845,3845,3845,10
|
|
20230704,125800,117272135,3830,3830,3830,3830,12
|
|
20230704,125700,117226175,3845,3830,3845,3830,27
|
|
20230704,125600,117122615,3845,3845,3845,3845,0
|
|
20230704,125500,117122615,3845,3830,3845,3830,28
|
|
20230704,125400,117015225,3845,3830,3845,3830,86
|
|
20230704,125300,116685695,3850,3850,3850,3850,10
|
|
20230704,125200,116647195,3830,3830,3830,3830,17
|
|
20230704,125100,116582085,3850,3830,3850,3830,23
|
|
20230704,125000,116493795,3850,3830,3850,3830,28
|
|
20230704,124900,116386355,3850,3850,3850,3850,0
|
|
20230704,124800,116386355,3850,3830,3850,3830,23
|
|
20230704,124700,116298065,3850,3830,3850,3830,27
|
|
20230704,124600,116194455,3850,3850,3850,3850,0
|
|
20230704,124500,116194455,3850,3835,3850,3835,32
|
|
20230704,124400,116071650,3835,3835,3835,3835,18
|
|
20230704,124300,116002620,3850,3850,3850,3850,0
|
|
20230704,124200,116002620,3850,3850,3850,3835,37
|
|
20230704,124100,115860430,3835,3835,3835,3835,13
|
|
20230704,124000,115810575,3855,3855,3855,3855,0
|
|
20230704,123900,115810575,3855,3835,3855,3835,28
|
|
20230704,123800,115702995,3855,3835,3855,3835,22
|
|
20230704,123700,115618425,3855,3835,3855,3835,28
|
|
20230704,123600,115510845,3860,3860,3860,3860,0
|
|
20230704,123500,115510845,3860,3860,3860,3860,10
|
|
20230704,123400,115472245,3835,3835,3860,3835,40
|
|
20230704,123300,115318595,3860,3860,3860,3860,0
|
|
20230704,123200,115318595,3860,3835,3860,3835,28
|
|
20230704,123100,115210965,3860,3860,3860,3860,0
|
|
20230704,123000,115210965,3860,3860,3860,3860,0
|
|
20230704,122900,115210965,3860,3860,3860,3860,0
|
|
20230704,122800,115210965,3860,3860,3860,3860,0
|
|
20230704,122700,115210965,3860,3835,3860,3835,110
|
|
20230704,122600,114788865,3860,3860,3860,3860,0
|
|
20230704,122500,114788865,3860,3835,3860,3835,110
|
|
20230704,122400,114366765,3860,3860,3860,3860,0
|
|
20230704,122300,114366765,3860,3860,3860,3860,0
|
|
20230704,122200,114366765,3860,3850,3860,3850,510
|
|
20230704,122100,112401210,3835,3835,3835,3835,18
|
|
20230704,122000,112332180,3850,3845,3850,3845,29
|
|
20230704,121900,112220625,3850,3835,3850,3835,27
|
|
20230704,121800,112116930,3850,3835,3850,3835,23
|
|
20230704,121700,112028575,3850,3850,3850,3850,0
|
|
20230704,121600,112028575,3850,3835,3850,3835,28
|
|
20230704,121500,111921045,3850,3850,3850,3850,10
|
|
20230704,121400,111882545,3835,3835,3850,3835,40
|
|
20230704,121300,111728995,3850,3850,3850,3850,0
|
|
20230704,121200,111728995,3850,3850,3850,3850,0
|
|
20230704,121100,111728995,3850,3850,3850,3835,54
|
|
20230704,121000,111521740,3850,3850,3850,3850,0
|
|
20230704,120900,111521740,3850,3840,3850,3840,27
|
|
20230704,120800,111417960,3850,3840,3850,3840,23
|
|
20230704,120700,111329540,3850,3840,3850,3840,64
|
|
20230704,120600,111083380,3850,3835,3850,3835,28
|
|
20230704,120500,110975855,3850,3850,3850,3850,10
|
|
20230704,120400,110937355,3835,3850,3850,3835,23
|
|
20230704,120300,110849000,3835,3835,3835,3835,18
|
|
20230704,120200,110779970,3850,3850,3850,3850,0
|
|
20230704,120100,110779970,3850,3835,3850,3835,27
|
|
20230704,120000,110676275,3850,3850,3850,3850,0
|
|
20230704,115900,110676275,3850,3850,3850,3850,0
|
|
20230704,115800,110676275,3850,3835,3850,3835,51
|
|
20230704,115700,110480400,3850,3850,3850,3850,0
|
|
20230704,115600,110480400,3850,3835,3850,3835,27
|
|
20230704,115500,110376705,3850,3850,3850,3850,10
|
|
20230704,115400,110338205,3830,3830,3830,3830,13
|
|
20230704,115300,110288415,3850,3830,3850,3830,28
|
|
20230704,115200,110180975,3850,3850,3850,3850,0
|
|
20230704,115100,110180975,3850,3830,3850,3830,52
|
|
20230704,115000,109981615,3850,3850,3850,3850,50
|
|
20230704,114900,109789115,3850,3830,3850,3830,34
|
|
20230704,114800,109658695,3850,3825,3850,3825,51
|
|
20230704,114700,109463120,3850,3850,3850,3850,0
|
|
20230704,114600,109463120,3850,3850,3850,3850,10
|
|
20230704,114500,109424620,3825,3850,3850,3825,27
|
|
20230704,114400,109321095,3825,3825,3825,3825,12
|
|
20230704,114300,109275195,3850,3825,3850,3825,28
|
|
20230704,114200,109167845,3850,3850,3850,3850,0
|
|
20230704,114100,109167845,3850,3850,3850,3825,33
|
|
20230704,114000,109041120,3825,3825,3825,3825,17
|
|
20230704,113900,108976095,3850,3850,3850,3850,0
|
|
20230704,113800,108976095,3850,3825,3850,3825,51
|
|
20230704,113700,108780520,3855,3855,3855,3855,0
|
|
20230704,113600,108780520,3855,3855,3855,3855,0
|
|
20230704,113500,108780520,3855,3855,3855,3855,0
|
|
20230704,113400,108780520,3855,3855,3855,3855,0
|
|
20230704,113300,108780520,3855,3855,3855,3855,0
|
|
20230704,113200,108780520,3855,3855,3855,3855,0
|
|
20230704,113100,108780520,3855,3855,3855,3855,5
|
|
20230704,113000,108761245,3855,3855,3855,3855,0
|
|
20230704,112900,108761245,3855,3855,3855,3855,0
|
|
20230704,112800,108761245,3855,3850,3855,3850,30
|
|
20230704,112700,108645735,3825,3825,3825,3825,18
|
|
20230704,112600,108576885,3825,3825,3825,3825,0
|
|
20230704,112500,108576885,3825,3825,3825,3825,17
|
|
20230704,112400,108511860,3825,3825,3825,3825,13
|
|
20230704,112300,108462135,3825,3825,3825,3825,0
|
|
20230704,112200,108462135,3825,3825,3825,3825,18
|
|
20230704,112100,108393285,3825,3825,3825,3825,126
|
|
20230704,112000,107911335,3825,3825,3825,3825,17
|
|
20230704,111900,107846310,3825,3825,3825,3825,0
|
|
20230704,111800,107846310,3825,3825,3825,3825,25
|
|
20230704,111700,107750685,3825,3825,3825,3825,35
|
|
20230704,111600,107616810,3825,3825,3825,3825,0
|
|
20230704,111500,107616810,3825,3825,3825,3825,35
|
|
20230704,111400,107482935,3825,3825,3825,3825,13
|
|
20230704,111300,107433210,3825,3825,3825,3825,0
|
|
20230704,111200,107433210,3825,3825,3825,3825,35
|
|
20230704,111100,107299335,3825,3825,3825,3825,13
|
|
20230704,111000,107249610,3850,3850,3850,3850,0
|
|
20230704,110900,107249610,3850,3850,3850,3850,0
|
|
20230704,110800,107249610,3850,3850,3850,3850,0
|
|
20230704,110700,107249610,3850,3850,3850,3850,0
|
|
20230704,110600,107249610,3850,3850,3850,3850,103
|
|
20230704,110500,106853060,3850,3850,3850,3850,10
|
|
20230704,110400,106814560,3825,3825,3825,3825,43
|
|
20230704,110300,106650085,3850,3850,3850,3850,2
|
|
20230704,110200,106642385,3825,3825,3825,3825,36
|
|
20230704,110100,106504685,3825,3825,3825,3825,13
|
|
20230704,110000,106454960,3850,3850,3850,3850,10
|
|
20230704,105900,106416460,3825,3840,3850,3825,37
|
|
20230704,105800,106274575,3825,3840,3840,3825,18
|
|
20230704,105700,106205650,3840,3840,3840,3840,11
|
|
20230704,105600,106163410,3855,3855,3855,3855,0
|
|
20230704,105500,106163410,3855,3855,3855,3855,0
|
|
20230704,105400,106163410,3855,3855,3855,3855,0
|
|
20230704,105300,106163410,3855,3855,3855,3855,0
|
|
20230704,105200,106163410,3855,3855,3855,3855,0
|
|
20230704,105100,106163410,3855,3855,3855,3855,0
|
|
20230704,105000,106163410,3855,3855,3855,3855,0
|
|
20230704,104900,106163410,3855,3855,3855,3855,0
|
|
20230704,104800,106163410,3855,3855,3855,3855,10
|
|
20230704,104700,106124860,3850,3850,3850,3850,466
|
|
20230704,104600,104330760,3850,3850,3850,3850,0
|
|
20230704,104500,104330760,3850,3850,3850,3850,0
|
|
20230704,104400,104330760,3850,3845,3850,3845,335
|
|
20230704,104300,103042635,3845,3830,3845,3820,7235
|
|
20230704,104200,75332275,3830,3830,3845,3830,444
|
|
20230704,104100,73631615,3830,3830,3830,3830,0
|
|
20230704,104000,73631615,3830,3830,3830,3830,0
|
|
20230704,103900,73631615,3830,3820,3830,3820,27
|
|
20230704,103800,73528375,3830,3820,3830,3820,23
|
|
20230704,103700,73440420,3830,3825,3830,3825,12
|
|
20230704,103600,73394470,3830,3815,3830,3815,28
|
|
20230704,103500,73287500,3830,3820,3830,3820,50
|
|
20230704,103400,73096315,3815,3820,3820,3815,43
|
|
20230704,103300,72932200,3820,3830,3830,3820,28
|
|
20230704,103200,72825150,3830,3820,3830,3815,47
|
|
20230704,103100,72645605,3815,3820,3820,3815,465
|
|
20230704,103000,70869385,3830,3830,3830,3830,0
|
|
20230704,102900,70869385,3830,3830,3830,3830,10
|
|
20230704,102800,70831085,3820,3820,3830,3820,54
|
|
20230704,102700,70624605,3830,3820,3830,3820,29
|
|
20230704,102600,70513725,3830,3820,3830,3820,27
|
|
20230704,102500,70410485,3830,3830,3830,3830,10
|
|
20230704,102400,70372185,3820,3820,3820,3820,13
|
|
20230704,102300,70322525,3830,3825,3830,3820,48
|
|
20230704,102200,70138925,3820,3820,3820,3820,0
|
|
20230704,102100,70138925,3820,3825,3825,3820,1100
|
|
20230704,102000,65931490,3830,3830,3830,3830,0
|
|
20230704,101900,65931490,3830,3830,3830,3830,0
|
|
20230704,101800,65931490,3830,3825,3830,3825,14
|
|
20230704,101700,65877890,3830,3830,3830,3830,10
|
|
20230704,101600,65839590,3825,3825,3825,3825,17
|
|
20230704,101500,65774565,3830,3830,3830,3830,193
|
|
20230704,101400,65035375,3840,3830,3840,3830,23
|
|
20230704,101300,64947190,3840,3840,3840,3840,0
|
|
20230704,101200,64947190,3840,3840,3840,3840,0
|
|
20230704,101100,64947190,3840,3830,3840,3830,30
|
|
20230704,101000,64832185,3825,3825,3825,3825,17
|
|
20230704,100900,64767160,3830,3830,3830,3830,0
|
|
20230704,100800,64767160,3830,3830,3830,3830,296
|
|
20230704,100700,63633480,3840,3835,3840,3835,37
|
|
20230704,100600,63491545,3835,3835,3835,3835,0
|
|
20230704,100500,63491545,3835,3830,3835,3830,50
|
|
20230704,100400,63299805,3835,3835,3835,3835,20
|
|
20230704,100300,63223105,3835,3820,3840,3820,36
|
|
20230704,100200,63085095,3840,3810,3840,3810,427
|
|
20230704,100100,61457050,3805,3810,3810,3805,162
|
|
20230704,100000,60839895,3830,3810,3830,3810,118
|
|
20230704,095900,60389640,3815,3820,3820,3815,150
|
|
20230704,095800,59817290,3825,3825,3830,3825,96
|
|
20230704,095700,59449810,3830,3830,3830,3830,0
|
|
20230704,095600,59449810,3830,3830,3830,3830,0
|
|
20230704,095500,59449810,3830,3830,3830,3830,1
|
|
20230704,095400,59445980,3840,3840,3840,3840,0
|
|
20230704,095300,59445980,3840,3835,3840,3835,33
|
|
20230704,095200,59319375,3845,3845,3845,3845,0
|
|
20230704,095100,59319375,3845,3845,3845,3845,0
|
|
20230704,095000,59319375,3845,3845,3845,3845,0
|
|
20230704,094900,59319375,3845,3845,3845,3845,233
|
|
20230704,094800,58423490,3855,3825,3855,3825,117
|
|
20230704,094700,57974835,3855,3855,3855,3855,0
|
|
20230704,094600,57974835,3855,3830,3855,3830,100
|
|
20230704,094500,57591735,3830,3830,3830,3830,0
|
|
20230704,094400,57591735,3830,3830,3830,3830,0
|
|
20230704,094300,57591735,3830,3830,3830,3830,23
|
|
20230704,094200,57503645,3830,3830,3830,3830,0
|
|
20230704,094100,57503645,3830,3830,3830,3830,16
|
|
20230704,094000,57442365,3830,3830,3830,3830,0
|
|
20230704,093900,57442365,3830,3840,3840,3830,672
|
|
20230704,093800,54868375,3855,3855,3855,3855,0
|
|
20230704,093700,54868375,3855,3840,3855,3830,2685
|
|
20230704,093600,44545235,3865,3865,3865,3865,1
|
|
20230704,093500,44541370,3875,3820,3875,3820,2103
|
|
20230704,093400,36426040,3820,3820,3825,3820,579
|
|
20230704,093300,34214205,3825,3825,3825,3825,24
|
|
20230704,093200,34122405,3825,3825,3825,3825,0
|
|
20230704,093100,34122405,3825,3825,3825,3825,7
|
|
20230704,093000,34095630,3840,3825,3840,3825,15
|
|
20230704,092900,34038105,3840,3825,3840,3825,22
|
|
20230704,092800,33953805,3825,3825,3825,3825,0
|
|
20230704,092700,33953805,3825,3825,3850,3825,2548
|
|
20230704,092600,24207455,3850,3835,3850,3830,60
|
|
20230704,092500,23977240,3840,3810,3840,3810,30
|
|
20230704,092400,23862555,3840,3820,3840,3820,110
|
|
20230704,092300,23441830,3815,3805,3815,3805,255
|
|
20230704,092200,22470075,3815,3810,3815,3805,365
|
|
20230704,092100,21079915,3820,3820,3820,3820,23
|
|
20230704,092000,20992055,3825,3830,3845,3825,56
|
|
20230704,091900,20777155,3825,3825,3825,3825,450
|
|
20230704,091800,19055905,3825,3825,3825,3825,0
|
|
20230704,091700,19055905,3825,3825,3825,3825,980
|
|
20230704,091600,15307405,3825,3825,3825,3825,0
|
|
20230704,091500,15307405,3825,3825,3825,3825,0
|
|
20230704,091400,15307405,3825,3825,3825,3825,0
|
|
20230704,091300,15307405,3825,3825,3825,3825,0
|
|
20230704,091200,15307405,3825,3825,3825,3825,0
|
|
20230704,091100,15307405,3825,3825,3825,3825,17
|
|
20230704,091000,15242380,3820,3820,3820,3820,66
|
|
20230704,090900,14990260,3820,3820,3820,3820,0
|
|
20230704,090800,14990260,3820,3830,3830,3820,377
|
|
20230704,090700,13549485,3830,3830,3830,3830,74
|
|
20230704,090600,13266065,3825,3825,3825,3825,0
|
|
20230704,090500,13266065,3825,3825,3825,3825,0
|
|
20230704,090400,13266065,3825,3825,3825,3825,26
|
|
20230704,090300,13166615,3825,3830,3830,3825,836
|
|
20230704,090200,9967985,3835,3835,3835,3835,437
|
|
20230704,090100,8292090,3875,3875,3875,3875,363
|
|
20230704,090000,6885465,3840,3875,3875,3840,1783
|