669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,200600,164498800,4560,4560,4560,4560,248
|
|
20230703,200500,164498800,4560,4560,4560,4560,0
|
|
20230703,200400,164498800,4560,4560,4560,4560,0
|
|
20230703,200300,164498800,4560,4560,4560,4560,0
|
|
20230703,200200,164498800,4560,4560,4560,4560,0
|
|
20230703,200100,164498800,4560,4560,4560,4560,0
|
|
20230703,200000,164498800,4560,4560,4560,4560,0
|
|
20230703,195900,164498800,4560,4560,4560,4560,0
|
|
20230703,195800,164498800,4560,4560,4560,4560,0
|
|
20230703,195700,164498800,4560,4560,4560,4560,0
|
|
20230703,195600,164498800,4560,4560,4560,4560,0
|
|
20230703,195500,164498800,4560,4560,4560,4560,0
|
|
20230703,195400,164498800,4560,4560,4560,4560,0
|
|
20230703,195300,164498800,4560,4560,4560,4560,0
|
|
20230703,195200,164498800,4560,4560,4560,4560,0
|
|
20230703,195100,164498800,4560,4560,4560,4560,0
|
|
20230703,195000,164498800,4560,4560,4560,4560,0
|
|
20230703,194900,164498800,4560,4560,4560,4560,0
|
|
20230703,194800,164498800,4560,4560,4560,4560,0
|
|
20230703,194700,164498800,4560,4560,4560,4560,0
|
|
20230703,194600,164498800,4560,4560,4560,4560,0
|
|
20230703,194500,164498800,4560,4560,4560,4560,0
|
|
20230703,194400,164498800,4560,4560,4560,4560,0
|
|
20230703,194300,164498800,4560,4560,4560,4560,0
|
|
20230703,194200,164498800,4560,4560,4560,4560,0
|
|
20230703,194100,164498800,4560,4560,4560,4560,0
|
|
20230703,194000,164498800,4560,4560,4560,4560,0
|
|
20230703,193900,164498800,4560,4560,4560,4560,0
|
|
20230703,193800,164498800,4560,4560,4560,4560,0
|
|
20230703,193700,164498800,4560,4560,4560,4560,0
|
|
20230703,193600,164498800,4560,4560,4560,4560,248
|
|
20230703,193500,164498800,4560,4560,4560,4560,0
|
|
20230703,193400,164498800,4560,4560,4560,4560,0
|
|
20230703,193300,164498800,4560,4560,4560,4560,0
|
|
20230703,193200,164498800,4560,4560,4560,4560,0
|
|
20230703,193100,164498800,4560,4560,4560,4560,0
|
|
20230703,193000,164498800,4560,4560,4560,4560,0
|
|
20230703,192900,164498800,4560,4560,4560,4560,0
|
|
20230703,192800,164498800,4560,4560,4560,4560,0
|
|
20230703,192700,164498800,4560,4560,4560,4560,0
|
|
20230703,192600,164498800,4560,4560,4560,4560,0
|
|
20230703,192500,164498800,4560,4560,4560,4560,0
|
|
20230703,192400,164498800,4560,4560,4560,4560,0
|
|
20230703,192300,164498800,4560,4560,4560,4560,0
|
|
20230703,192200,164498800,4560,4560,4560,4560,0
|
|
20230703,192100,164498800,4560,4560,4560,4560,0
|
|
20230703,192000,164498800,4560,4560,4560,4560,0
|
|
20230703,191900,164498800,4560,4560,4560,4560,0
|
|
20230703,191800,164498800,4560,4560,4560,4560,0
|
|
20230703,191700,164498800,4560,4560,4560,4560,0
|
|
20230703,191600,164498800,4560,4560,4560,4560,0
|
|
20230703,191500,164498800,4560,4560,4560,4560,0
|
|
20230703,191400,164498800,4560,4560,4560,4560,0
|
|
20230703,191300,164498800,4560,4560,4560,4560,0
|
|
20230703,191200,164498800,4560,4560,4560,4560,0
|
|
20230703,191100,164498800,4560,4560,4560,4560,0
|
|
20230703,191000,164498800,4560,4560,4560,4560,0
|
|
20230703,190900,164498800,4560,4560,4560,4560,0
|
|
20230703,190800,164498800,4560,4560,4560,4560,0
|
|
20230703,190700,164498800,4560,4560,4560,4560,0
|
|
20230703,190600,164498800,4560,4560,4560,4560,248
|
|
20230703,190500,164498800,4560,4560,4560,4560,0
|
|
20230703,190400,164498800,4560,4560,4560,4560,0
|
|
20230703,190300,164498800,4560,4560,4560,4560,0
|
|
20230703,190200,164498800,4560,4560,4560,4560,0
|
|
20230703,190100,164498800,4560,4560,4560,4560,0
|
|
20230703,190000,164498800,4560,4560,4560,4560,0
|
|
20230703,185900,164498800,4560,4560,4560,4560,0
|
|
20230703,185800,164498800,4560,4560,4560,4560,0
|
|
20230703,185700,164498800,4560,4560,4560,4560,0
|
|
20230703,185600,164498800,4560,4560,4560,4560,0
|
|
20230703,185500,164498800,4560,4560,4560,4560,0
|
|
20230703,185400,164498800,4560,4560,4560,4560,0
|
|
20230703,185300,164498800,4560,4560,4560,4560,0
|
|
20230703,185200,164498800,4560,4560,4560,4560,0
|
|
20230703,185100,164498800,4560,4560,4560,4560,0
|
|
20230703,185000,164498800,4560,4560,4560,4560,0
|
|
20230703,184900,164498800,4560,4560,4560,4560,0
|
|
20230703,184800,164498800,4560,4560,4560,4560,0
|
|
20230703,184700,164498800,4560,4560,4560,4560,0
|
|
20230703,184600,164498800,4560,4560,4560,4560,0
|
|
20230703,184500,164498800,4560,4560,4560,4560,0
|
|
20230703,184400,164498800,4560,4560,4560,4560,0
|
|
20230703,184300,164498800,4560,4560,4560,4560,0
|
|
20230703,184200,164498800,4560,4560,4560,4560,0
|
|
20230703,184100,164498800,4560,4560,4560,4560,0
|
|
20230703,184000,164498800,4560,4560,4560,4560,0
|
|
20230703,183900,164498800,4560,4560,4560,4560,0
|
|
20230703,183800,164498800,4560,4560,4560,4560,0
|
|
20230703,183700,164498800,4560,4560,4560,4560,0
|
|
20230703,183600,164498800,4560,4560,4560,4560,248
|
|
20230703,183500,164498800,4560,4560,4560,4560,0
|
|
20230703,183400,164498800,4560,4560,4560,4560,0
|
|
20230703,183300,164498800,4560,4560,4560,4560,0
|
|
20230703,183200,164498800,4560,4560,4560,4560,0
|
|
20230703,183100,164498800,4560,4560,4560,4560,0
|
|
20230703,183000,164498800,4560,4560,4560,4560,0
|
|
20230703,182900,164498800,4560,4560,4560,4560,0
|
|
20230703,182800,164498800,4560,4560,4560,4560,0
|
|
20230703,182700,164498800,4560,4560,4560,4560,0
|
|
20230703,182600,164498800,4560,4560,4560,4560,0
|
|
20230703,182500,164498800,4560,4560,4560,4560,0
|
|
20230703,182400,164498800,4560,4560,4560,4560,0
|
|
20230703,182300,164498800,4560,4560,4560,4560,0
|
|
20230703,182200,164498800,4560,4560,4560,4560,0
|
|
20230703,182100,164498800,4560,4560,4560,4560,0
|
|
20230703,182000,164498800,4560,4560,4560,4560,0
|
|
20230703,181900,164498800,4560,4560,4560,4560,0
|
|
20230703,181800,164498800,4560,4560,4560,4560,0
|
|
20230703,181700,164498800,4560,4560,4560,4560,0
|
|
20230703,181600,164498800,4560,4560,4560,4560,0
|
|
20230703,181500,164498800,4560,4560,4560,4560,0
|
|
20230703,181400,164498800,4560,4560,4560,4560,0
|
|
20230703,181300,164498800,4560,4560,4560,4560,0
|
|
20230703,181200,164498800,4560,4560,4560,4560,0
|
|
20230703,181100,164498800,4560,4560,4560,4560,0
|
|
20230703,181000,164498800,4560,4560,4560,4560,0
|
|
20230703,180900,164498800,4560,4560,4560,4560,0
|
|
20230703,180800,164498800,4560,4560,4560,4560,0
|
|
20230703,180700,164498800,4560,4560,4560,4560,0
|
|
20230703,180600,164498800,4560,4560,4560,4560,248
|
|
20230703,180500,164498800,4560,4560,4560,4560,0
|
|
20230703,180400,164498800,4560,4560,4560,4560,0
|
|
20230703,180300,164498800,4560,4560,4560,4560,0
|
|
20230703,180200,164498800,4560,4560,4560,4560,0
|
|
20230703,180100,164498800,4560,4560,4560,4560,0
|
|
20230703,180000,164498800,4560,4560,4560,4560,0
|
|
20230703,175900,164498800,4560,4560,4560,4560,0
|
|
20230703,175800,164498800,4560,4560,4560,4560,0
|
|
20230703,175700,164498800,4560,4560,4560,4560,0
|
|
20230703,175600,164498800,4560,4560,4560,4560,0
|
|
20230703,175500,164498800,4560,4560,4560,4560,0
|
|
20230703,175400,164498800,4560,4560,4560,4560,0
|
|
20230703,175300,164498800,4560,4560,4560,4560,0
|
|
20230703,175200,164498800,4560,4560,4560,4560,0
|
|
20230703,175100,164498800,4560,4560,4560,4560,0
|
|
20230703,175000,164498800,4560,4560,4560,4560,0
|
|
20230703,174900,164498800,4560,4560,4560,4560,0
|
|
20230703,174800,164498800,4560,4560,4560,4560,0
|
|
20230703,174700,164498800,4560,4560,4560,4560,0
|
|
20230703,174600,164498800,4560,4560,4560,4560,0
|
|
20230703,174500,164498800,4560,4560,4560,4560,0
|
|
20230703,174400,164498800,4560,4560,4560,4560,0
|
|
20230703,174300,164498800,4560,4560,4560,4560,0
|
|
20230703,174200,164498800,4560,4560,4560,4560,0
|
|
20230703,174100,164498800,4560,4560,4560,4560,0
|
|
20230703,174000,164498800,4560,4560,4560,4560,0
|
|
20230703,173900,164498800,4560,4560,4560,4560,0
|
|
20230703,173800,164498800,4560,4560,4560,4560,0
|
|
20230703,173700,164498800,4560,4560,4560,4560,0
|
|
20230703,173600,164498800,4560,4560,4560,4560,248
|
|
20230703,173500,164498800,4560,4560,4560,4560,0
|
|
20230703,173400,164498800,4560,4560,4560,4560,0
|
|
20230703,173300,164498800,4560,4560,4560,4560,0
|
|
20230703,173200,164498800,4560,4560,4560,4560,0
|
|
20230703,173100,164498800,4560,4560,4560,4560,0
|
|
20230703,173000,164498800,4560,4560,4560,4560,0
|
|
20230703,172900,164498800,4560,4560,4560,4560,0
|
|
20230703,172800,164498800,4560,4560,4560,4560,0
|
|
20230703,172700,164498800,4560,4560,4560,4560,0
|
|
20230703,172600,164498800,4560,4560,4560,4560,0
|
|
20230703,172500,164498800,4560,4560,4560,4560,0
|
|
20230703,172400,164498800,4560,4560,4560,4560,0
|
|
20230703,172300,164498800,4560,4560,4560,4560,0
|
|
20230703,172200,164498800,4560,4560,4560,4560,0
|
|
20230703,172100,164498800,4560,4560,4560,4560,0
|
|
20230703,172000,164498800,4560,4560,4560,4560,0
|
|
20230703,171900,164498800,4560,4560,4560,4560,0
|
|
20230703,171800,164498800,4560,4560,4560,4560,0
|
|
20230703,171700,164498800,4560,4560,4560,4560,0
|
|
20230703,171600,164498800,4560,4560,4560,4560,0
|
|
20230703,171500,164498800,4560,4560,4560,4560,0
|
|
20230703,171400,164498800,4560,4560,4560,4560,0
|
|
20230703,171300,164498800,4560,4560,4560,4560,0
|
|
20230703,171200,164498800,4560,4560,4560,4560,0
|
|
20230703,171100,164498800,4560,4560,4560,4560,0
|
|
20230703,171000,164498800,4560,4560,4560,4560,0
|
|
20230703,170900,164498800,4560,4560,4560,4560,0
|
|
20230703,170800,164498800,4560,4560,4560,4560,0
|
|
20230703,170700,164498800,4560,4560,4560,4560,0
|
|
20230703,170600,164498800,4560,4560,4560,4560,248
|
|
20230703,170500,164498800,4560,4560,4560,4560,0
|
|
20230703,170400,164498800,4560,4560,4560,4560,0
|
|
20230703,170300,164498800,4560,4560,4560,4560,0
|
|
20230703,170200,164498800,4560,4560,4560,4560,0
|
|
20230703,170100,164498800,4560,4560,4560,4560,0
|
|
20230703,170000,164498800,4560,4560,4560,4560,0
|
|
20230703,165900,164498800,4560,4560,4560,4560,0
|
|
20230703,165800,164498800,4560,4560,4560,4560,0
|
|
20230703,165700,164498800,4560,4560,4560,4560,0
|
|
20230703,165600,164498800,4560,4560,4560,4560,0
|
|
20230703,165500,164498800,4560,4560,4560,4560,0
|
|
20230703,165400,164498800,4560,4560,4560,4560,0
|
|
20230703,165300,164498800,4560,4560,4560,4560,0
|
|
20230703,165200,164498800,4560,4560,4560,4560,0
|
|
20230703,165100,164498800,4560,4560,4560,4560,0
|
|
20230703,165000,164498800,4560,4560,4560,4560,0
|
|
20230703,164900,164498800,4560,4560,4560,4560,0
|
|
20230703,164800,164498800,4560,4560,4560,4560,0
|
|
20230703,164700,164498800,4560,4560,4560,4560,0
|
|
20230703,164600,164498800,4560,4560,4560,4560,0
|
|
20230703,164500,164498800,4560,4560,4560,4560,0
|
|
20230703,164400,164498800,4560,4560,4560,4560,0
|
|
20230703,164300,164498800,4560,4560,4560,4560,0
|
|
20230703,164200,164498800,4560,4560,4560,4560,0
|
|
20230703,164100,164498800,4560,4560,4560,4560,0
|
|
20230703,164000,164498800,4560,4560,4560,4560,0
|
|
20230703,163900,164498800,4560,4560,4560,4560,0
|
|
20230703,163800,164498800,4560,4560,4560,4560,0
|
|
20230703,163700,164498800,4560,4560,4560,4560,0
|
|
20230703,163600,164498800,4560,4560,4560,4560,248
|
|
20230703,163500,164498800,4560,4560,4560,4560,0
|
|
20230703,163400,164498800,4560,4560,4560,4560,0
|
|
20230703,163300,164498800,4560,4560,4560,4560,0
|
|
20230703,163200,164498800,4560,4560,4560,4560,0
|
|
20230703,163100,164498800,4560,4560,4560,4560,0
|
|
20230703,163000,164498800,4560,4560,4560,4560,0
|
|
20230703,162900,164498800,4560,4560,4560,4560,0
|
|
20230703,162800,164498800,4560,4560,4560,4560,0
|
|
20230703,162700,164498800,4560,4560,4560,4560,0
|
|
20230703,162600,164498800,4560,4560,4560,4560,0
|
|
20230703,162500,164498800,4560,4560,4560,4560,0
|
|
20230703,162400,164498800,4560,4560,4560,4560,0
|
|
20230703,162300,164498800,4560,4560,4560,4560,0
|
|
20230703,162200,164498800,4560,4560,4560,4560,0
|
|
20230703,162100,164498800,4560,4560,4560,4560,0
|
|
20230703,162000,164498800,4560,4560,4560,4560,0
|
|
20230703,161900,164498800,4560,4560,4560,4560,0
|
|
20230703,161800,164498800,4560,4560,4560,4560,0
|
|
20230703,161700,164498800,4560,4560,4560,4560,0
|
|
20230703,161600,164498800,4560,4560,4560,4560,0
|
|
20230703,161500,164498800,4560,4560,4560,4560,0
|
|
20230703,161400,164498800,4560,4560,4560,4560,0
|
|
20230703,161300,164498800,4560,4560,4560,4560,0
|
|
20230703,161200,164498800,4560,4560,4560,4560,0
|
|
20230703,161100,164498800,4560,4560,4560,4560,0
|
|
20230703,161000,164498800,4560,4560,4560,4560,0
|
|
20230703,160900,164498800,4560,4560,4560,4560,0
|
|
20230703,160800,164498800,4560,4560,4560,4560,0
|
|
20230703,160700,164498800,4560,4560,4560,4560,0
|
|
20230703,160600,164498800,4560,4560,4560,4560,248
|
|
20230703,160500,164498800,4560,4560,4560,4560,0
|
|
20230703,160400,164498800,4560,4560,4560,4560,0
|
|
20230703,160300,164498800,4560,4560,4560,4560,0
|
|
20230703,160200,164498800,4560,4560,4560,4560,0
|
|
20230703,160100,164498800,4560,4560,4560,4560,0
|
|
20230703,160000,164498800,4560,4560,4560,4560,0
|
|
20230703,155900,164498800,4560,4560,4560,4560,0
|
|
20230703,155800,164498800,4560,4560,4560,4560,0
|
|
20230703,155700,164498800,4560,4560,4560,4560,0
|
|
20230703,155600,164498800,4560,4560,4560,4560,0
|
|
20230703,155500,164498800,4560,4560,4560,4560,0
|
|
20230703,155400,164498800,4560,4560,4560,4560,0
|
|
20230703,155300,164498800,4560,4560,4560,4560,0
|
|
20230703,155200,164498800,4560,4560,4560,4560,0
|
|
20230703,155100,164498800,4560,4560,4560,4560,0
|
|
20230703,155000,164498800,4560,4560,4560,4560,0
|
|
20230703,154900,164498800,4560,4560,4560,4560,0
|
|
20230703,154800,164498800,4560,4560,4560,4560,0
|
|
20230703,154700,164498800,4560,4560,4560,4560,0
|
|
20230703,154600,164498800,4560,4560,4560,4560,0
|
|
20230703,154500,164498800,4560,4560,4560,4560,0
|
|
20230703,154400,164498800,4560,4560,4560,4560,0
|
|
20230703,154300,164498800,4560,4560,4560,4560,0
|
|
20230703,154200,164498800,4560,4560,4560,4560,0
|
|
20230703,154100,164498800,4560,4560,4560,4560,0
|
|
20230703,154000,164498800,4560,4560,4560,4560,0
|
|
20230703,153900,164498800,4560,4560,4560,4560,0
|
|
20230703,153800,164498800,4560,4560,4560,4560,0
|
|
20230703,153700,164498800,4560,4560,4560,4560,0
|
|
20230703,153600,164498800,4560,4560,4560,4560,248
|
|
20230703,153500,164498800,4560,4560,4560,4560,0
|
|
20230703,153400,164498800,4560,4560,4560,4560,0
|
|
20230703,153300,164498800,4560,4560,4560,4560,0
|
|
20230703,153200,164498800,4560,4560,4560,4560,0
|
|
20230703,153100,164498800,4560,4560,4560,4560,0
|
|
20230703,153000,164498800,4560,4560,4560,4560,248
|
|
20230703,152900,163367920,4560,4560,4560,4560,0
|
|
20230703,152800,163367920,4560,4560,4560,4560,0
|
|
20230703,152700,163367920,4560,4560,4560,4560,0
|
|
20230703,152600,163367920,4560,4560,4560,4560,0
|
|
20230703,152500,163367920,4560,4560,4560,4560,0
|
|
20230703,152400,163367920,4560,4560,4560,4560,0
|
|
20230703,152300,163367920,4560,4560,4560,4560,0
|
|
20230703,152200,163367920,4560,4560,4560,4560,0
|
|
20230703,152100,163367920,4560,4560,4560,4560,0
|
|
20230703,152000,163367920,4560,4560,4560,4560,0
|
|
20230703,151900,163367920,4560,4560,4560,4560,0
|
|
20230703,151800,163367920,4560,4560,4560,4560,0
|
|
20230703,151700,163367920,4560,4560,4560,4560,10
|
|
20230703,151600,163322320,4565,4565,4565,4565,0
|
|
20230703,151500,163322320,4565,4565,4565,4565,0
|
|
20230703,151400,163322320,4565,4565,4565,4565,0
|
|
20230703,151300,163322320,4565,4565,4565,4565,0
|
|
20230703,151200,163322320,4565,4560,4565,4560,22
|
|
20230703,151100,163221990,4560,4560,4560,4560,0
|
|
20230703,151000,163221990,4560,4560,4560,4560,0
|
|
20230703,150900,163221990,4560,4555,4560,4555,2
|
|
20230703,150800,163212875,4555,4565,4565,4555,280
|
|
20230703,150700,161936080,4565,4565,4565,4565,0
|
|
20230703,150600,161936080,4565,4565,4565,4565,30
|
|
20230703,150500,161799130,4565,4565,4565,4565,0
|
|
20230703,150400,161799130,4565,4565,4565,4565,21
|
|
20230703,150300,161703265,4565,4565,4565,4565,0
|
|
20230703,150200,161703265,4565,4560,4565,4560,22
|
|
20230703,150100,161602925,4565,4565,4565,4565,50
|
|
20230703,150000,161374675,4565,4565,4565,4565,5
|
|
20230703,145900,161351850,4560,4560,4560,4560,0
|
|
20230703,145800,161351850,4560,4560,4560,4560,0
|
|
20230703,145700,161351850,4560,4565,4565,4560,13
|
|
20230703,145600,161292515,4560,4565,4565,4560,52
|
|
20230703,145500,161055170,4590,4590,4590,4590,0
|
|
20230703,145400,161055170,4590,4590,4590,4590,0
|
|
20230703,145300,161055170,4590,4590,4590,4590,0
|
|
20230703,145200,161055170,4590,4590,4590,4590,0
|
|
20230703,145100,161055170,4590,4570,4590,4570,330
|
|
20230703,145000,159546300,4580,4580,4580,4580,0
|
|
20230703,144900,159546300,4580,4580,4580,4580,0
|
|
20230703,144800,159546300,4580,4580,4580,4580,0
|
|
20230703,144700,159546300,4580,4580,4580,4580,0
|
|
20230703,144600,159546300,4580,4580,4580,4580,0
|
|
20230703,144500,159546300,4580,4580,4580,4580,0
|
|
20230703,144400,159546300,4580,4580,4580,4580,0
|
|
20230703,144300,159546300,4580,4580,4580,4580,0
|
|
20230703,144200,159546300,4580,4580,4580,4580,0
|
|
20230703,144100,159546300,4580,4580,4580,4580,0
|
|
20230703,144000,159546300,4580,4580,4580,4580,0
|
|
20230703,143900,159546300,4580,4580,4580,4580,0
|
|
20230703,143800,159546300,4580,4580,4580,4580,10
|
|
20230703,143700,159500500,4580,4580,4580,4580,0
|
|
20230703,143600,159500500,4580,4580,4580,4580,0
|
|
20230703,143500,159500500,4580,4580,4580,4580,0
|
|
20230703,143400,159500500,4580,4580,4580,4580,0
|
|
20230703,143300,159500500,4580,4580,4580,4580,0
|
|
20230703,143200,159500500,4580,4580,4580,4580,0
|
|
20230703,143100,159500500,4580,4580,4580,4580,0
|
|
20230703,143000,159500500,4580,4580,4580,4580,0
|
|
20230703,142900,159500500,4580,4580,4580,4580,0
|
|
20230703,142800,159500500,4580,4580,4580,4580,0
|
|
20230703,142700,159500500,4580,4580,4580,4580,0
|
|
20230703,142600,159500500,4580,4580,4580,4580,5
|
|
20230703,142500,159477600,4590,4590,4590,4590,0
|
|
20230703,142400,159477600,4590,4590,4590,4590,0
|
|
20230703,142300,159477600,4590,4585,4590,4580,478
|
|
20230703,142200,157286005,4585,4585,4585,4585,0
|
|
20230703,142100,157286005,4585,4585,4585,4585,0
|
|
20230703,142000,157286005,4585,4585,4585,4585,0
|
|
20230703,141900,157286005,4585,4585,4585,4585,0
|
|
20230703,141800,157286005,4585,4585,4585,4585,0
|
|
20230703,141700,157286005,4585,4585,4585,4585,0
|
|
20230703,141600,157286005,4585,4585,4585,4585,0
|
|
20230703,141500,157286005,4585,4585,4585,4585,0
|
|
20230703,141400,157286005,4585,4560,4585,4545,302
|
|
20230703,141300,155911460,4585,4585,4585,4585,0
|
|
20230703,141200,155911460,4585,4585,4585,4585,0
|
|
20230703,141100,155911460,4585,4585,4585,4585,10
|
|
20230703,141000,155865610,4580,4580,4580,4580,0
|
|
20230703,140900,155865610,4580,4580,4580,4580,0
|
|
20230703,140800,155865610,4580,4580,4580,4580,349
|
|
20230703,140700,154267190,4585,4585,4585,4585,0
|
|
20230703,140600,154267190,4585,4585,4585,4585,0
|
|
20230703,140500,154267190,4585,4575,4585,4575,12
|
|
20230703,140400,154212230,4580,4575,4580,4575,32
|
|
20230703,140300,154065675,4580,4580,4580,4580,0
|
|
20230703,140200,154065675,4580,4580,4580,4580,0
|
|
20230703,140100,154065675,4580,4560,4580,4555,43
|
|
20230703,140000,153869405,4585,4585,4585,4585,0
|
|
20230703,135900,153869405,4585,4585,4585,4585,30
|
|
20230703,135800,153731855,4575,4575,4575,4575,5
|
|
20230703,135700,153708980,4580,4580,4580,4580,0
|
|
20230703,135600,153708980,4580,4580,4580,4580,0
|
|
20230703,135500,153708980,4580,4580,4580,4580,0
|
|
20230703,135400,153708980,4580,4580,4580,4580,0
|
|
20230703,135300,153708980,4580,4580,4580,4580,14
|
|
20230703,135200,153644860,4580,4580,4580,4580,0
|
|
20230703,135100,153644860,4580,4560,4580,4560,332
|
|
20230703,135000,152130840,4560,4560,4560,4560,0
|
|
20230703,134900,152130840,4560,4560,4560,4560,1
|
|
20230703,134800,152126280,4585,4585,4585,4585,0
|
|
20230703,134700,152126280,4585,4585,4585,4585,0
|
|
20230703,134600,152126280,4585,4585,4585,4585,0
|
|
20230703,134500,152126280,4585,4585,4585,4585,0
|
|
20230703,134400,152126280,4585,4585,4585,4585,0
|
|
20230703,134300,152126280,4585,4585,4585,4585,0
|
|
20230703,134200,152126280,4585,4585,4585,4585,0
|
|
20230703,134100,152126280,4585,4585,4585,4585,0
|
|
20230703,134000,152126280,4585,4585,4585,4585,0
|
|
20230703,133900,152126280,4585,4585,4585,4585,0
|
|
20230703,133800,152126280,4585,4585,4585,4585,0
|
|
20230703,133700,152126280,4585,4585,4585,4585,0
|
|
20230703,133600,152126280,4585,4585,4585,4585,0
|
|
20230703,133500,152126280,4585,4585,4585,4585,0
|
|
20230703,133400,152126280,4585,4585,4585,4585,0
|
|
20230703,133300,152126280,4585,4585,4585,4585,0
|
|
20230703,133200,152126280,4585,4575,4585,4575,10
|
|
20230703,133100,152080520,4585,4585,4585,4585,0
|
|
20230703,133000,152080520,4585,4585,4585,4585,0
|
|
20230703,132900,152080520,4585,4585,4585,4585,0
|
|
20230703,132800,152080520,4585,4585,4585,4585,0
|
|
20230703,132700,152080520,4585,4585,4585,4585,0
|
|
20230703,132600,152080520,4585,4585,4585,4585,0
|
|
20230703,132500,152080520,4585,4585,4585,4585,0
|
|
20230703,132400,152080520,4585,4570,4585,4570,253
|
|
20230703,132300,150924245,4570,4565,4570,4565,154
|
|
20230703,132200,150220505,4570,4570,4570,4570,0
|
|
20230703,132100,150220505,4570,4570,4570,4570,0
|
|
20230703,132000,150220505,4570,4570,4570,4570,0
|
|
20230703,131900,150220505,4570,4570,4570,4570,0
|
|
20230703,131800,150220505,4570,4570,4570,4570,0
|
|
20230703,131700,150220505,4570,4570,4570,4570,0
|
|
20230703,131600,150220505,4570,4570,4570,4570,0
|
|
20230703,131500,150220505,4570,4570,4570,4570,0
|
|
20230703,131400,150220505,4570,4570,4570,4570,0
|
|
20230703,131300,150220505,4570,4570,4570,4570,0
|
|
20230703,131200,150220505,4570,4555,4570,4555,270
|
|
20230703,131100,148990630,4570,4570,4570,4570,0
|
|
20230703,131000,148990630,4570,4570,4570,4570,0
|
|
20230703,130900,148990630,4570,4565,4570,4565,30
|
|
20230703,130800,148853535,4570,4570,4570,4570,0
|
|
20230703,130700,148853535,4570,4570,4570,4570,0
|
|
20230703,130600,148853535,4570,4570,4570,4570,0
|
|
20230703,130500,148853535,4570,4570,4570,4570,0
|
|
20230703,130400,148853535,4570,4570,4570,4570,0
|
|
20230703,130300,148853535,4570,4550,4570,4550,43
|
|
20230703,130200,148657725,4570,4570,4570,4570,0
|
|
20230703,130100,148657725,4570,4570,4570,4570,0
|
|
20230703,130000,148657725,4570,4570,4570,4570,0
|
|
20230703,125900,148657725,4570,4570,4570,4570,0
|
|
20230703,125800,148657725,4570,4570,4570,4570,0
|
|
20230703,125700,148657725,4570,4570,4570,4570,0
|
|
20230703,125600,148657725,4570,4570,4570,4570,0
|
|
20230703,125500,148657725,4570,4570,4570,4570,0
|
|
20230703,125400,148657725,4570,4570,4570,4570,0
|
|
20230703,125300,148657725,4570,4570,4570,4570,0
|
|
20230703,125200,148657725,4570,4570,4570,4570,0
|
|
20230703,125100,148657725,4570,4570,4570,4570,0
|
|
20230703,125000,148657725,4570,4570,4570,4570,0
|
|
20230703,124900,148657725,4570,4570,4570,4570,0
|
|
20230703,124800,148657725,4570,4570,4570,4570,0
|
|
20230703,124700,148657725,4570,4570,4570,4570,0
|
|
20230703,124600,148657725,4570,4560,4570,4555,518
|
|
20230703,124500,146295585,4560,4560,4560,4560,0
|
|
20230703,124400,146295585,4560,4560,4560,4560,0
|
|
20230703,124300,146295585,4560,4560,4560,4560,30
|
|
20230703,124200,146158785,4560,4560,4560,4560,0
|
|
20230703,124100,146158785,4560,4560,4560,4560,1
|
|
20230703,124000,146154225,4550,4550,4550,4550,100
|
|
20230703,123900,145699225,4570,4570,4570,4570,0
|
|
20230703,123800,145699225,4570,4570,4570,4570,0
|
|
20230703,123700,145699225,4570,4570,4570,4570,0
|
|
20230703,123600,145699225,4570,4565,4570,4565,3
|
|
20230703,123500,145685525,4545,4545,4545,4545,850
|
|
20230703,123400,141822275,4570,4550,4570,4545,211
|
|
20230703,123300,140862475,4550,4550,4550,4545,566
|
|
20230703,123200,138287255,4555,4555,4555,4555,0
|
|
20230703,123100,138287255,4555,4555,4555,4555,0
|
|
20230703,123000,138287255,4555,4555,4555,4555,0
|
|
20230703,122900,138287255,4555,4555,4555,4555,0
|
|
20230703,122800,138287255,4555,4555,4555,4555,0
|
|
20230703,122700,138287255,4555,4555,4555,4555,1
|
|
20230703,122600,138282700,4555,4555,4555,4555,4
|
|
20230703,122500,138264480,4570,4570,4570,4570,0
|
|
20230703,122400,138264480,4570,4570,4570,4570,0
|
|
20230703,122300,138264480,4570,4570,4570,4570,0
|
|
20230703,122200,138264480,4570,4570,4570,4570,0
|
|
20230703,122100,138264480,4570,4570,4570,4570,0
|
|
20230703,122000,138264480,4570,4570,4570,4570,0
|
|
20230703,121900,138264480,4570,4570,4570,4570,0
|
|
20230703,121800,138264480,4570,4570,4570,4570,0
|
|
20230703,121700,138264480,4570,4570,4570,4565,133
|
|
20230703,121600,137656895,4585,4580,4585,4580,60
|
|
20230703,121500,137382005,4570,4560,4585,4560,1162
|
|
20230703,121400,132082820,4560,4560,4560,4560,0
|
|
20230703,121300,132082820,4560,4560,4560,4560,0
|
|
20230703,121200,132082820,4560,4560,4560,4560,0
|
|
20230703,121100,132082820,4560,4560,4560,4560,1
|
|
20230703,121000,132078260,4560,4560,4560,4560,60
|
|
20230703,120900,131804660,4585,4585,4585,4585,0
|
|
20230703,120800,131804660,4585,4585,4585,4585,0
|
|
20230703,120700,131804660,4585,4585,4585,4585,0
|
|
20230703,120600,131804660,4585,4560,4585,4560,284
|
|
20230703,120500,130509175,4560,4545,4560,4545,73
|
|
20230703,120400,130176975,4560,4555,4560,4555,500
|
|
20230703,120300,127899185,4555,4535,4555,4530,503
|
|
20230703,120200,125619105,4555,4555,4555,4555,0
|
|
20230703,120100,125619105,4555,4555,4555,4555,0
|
|
20230703,120000,125619105,4555,4555,4555,4555,0
|
|
20230703,115900,125619105,4555,4555,4555,4555,0
|
|
20230703,115800,125619105,4555,4555,4555,4555,0
|
|
20230703,115700,125619105,4555,4555,4555,4555,0
|
|
20230703,115600,125619105,4555,4555,4555,4555,0
|
|
20230703,115500,125619105,4555,4555,4555,4555,0
|
|
20230703,115400,125619105,4555,4555,4555,4555,0
|
|
20230703,115300,125619105,4555,4555,4555,4555,0
|
|
20230703,115200,125619105,4555,4555,4555,4555,0
|
|
20230703,115100,125619105,4555,4530,4555,4530,83
|
|
20230703,115000,125243065,4560,4560,4560,4560,0
|
|
20230703,114900,125243065,4560,4560,4560,4560,0
|
|
20230703,114800,125243065,4560,4560,4560,4560,0
|
|
20230703,114700,125243065,4560,4530,4560,4530,308
|
|
20230703,114600,123847045,4555,4555,4555,4555,2
|
|
20230703,114500,123837935,4560,4560,4560,4560,0
|
|
20230703,114400,123837935,4560,4560,4560,4560,0
|
|
20230703,114300,123837935,4560,4560,4560,4560,0
|
|
20230703,114200,123837935,4560,4560,4560,4560,0
|
|
20230703,114100,123837935,4560,4560,4560,4560,0
|
|
20230703,114000,123837935,4560,4535,4560,4535,767
|
|
20230703,113900,120359515,4535,4535,4535,4535,110
|
|
20230703,113800,119860665,4535,4535,4535,4535,1
|
|
20230703,113700,119856130,4525,4525,4525,4525,2
|
|
20230703,113600,119847080,4535,4535,4535,4535,0
|
|
20230703,113500,119847080,4535,4525,4535,4525,2
|
|
20230703,113400,119838020,4535,4525,4535,4525,35
|
|
20230703,113300,119679635,4555,4555,4555,4555,0
|
|
20230703,113200,119679635,4555,4555,4555,4555,0
|
|
20230703,113100,119679635,4555,4555,4555,4555,0
|
|
20230703,113000,119679635,4555,4555,4555,4555,0
|
|
20230703,112900,119679635,4555,4555,4555,4555,0
|
|
20230703,112800,119679635,4555,4555,4555,4555,10
|
|
20230703,112700,119634085,4555,4555,4555,4555,0
|
|
20230703,112600,119634085,4555,4555,4555,4555,1
|
|
20230703,112500,119629530,4525,4530,4530,4525,359
|
|
20230703,112400,118003360,4555,4555,4555,4555,0
|
|
20230703,112300,118003360,4555,4555,4555,4555,0
|
|
20230703,112200,118003360,4555,4555,4555,4555,0
|
|
20230703,112100,118003360,4555,4555,4555,4555,0
|
|
20230703,112000,118003360,4555,4555,4555,4555,0
|
|
20230703,111900,118003360,4555,4555,4555,4555,72
|
|
20230703,111800,117675400,4550,4550,4550,4550,0
|
|
20230703,111700,117675400,4550,4550,4550,4550,0
|
|
20230703,111600,117675400,4550,4550,4550,4550,299
|
|
20230703,111500,116314950,4555,4555,4555,4555,0
|
|
20230703,111400,116314950,4555,4555,4555,4555,0
|
|
20230703,111300,116314950,4555,4555,4555,4555,0
|
|
20230703,111200,116314950,4555,4555,4555,4555,25
|
|
20230703,111100,116201075,4560,4560,4560,4560,0
|
|
20230703,111000,116201075,4560,4560,4560,4560,0
|
|
20230703,110900,116201075,4560,4560,4560,4560,0
|
|
20230703,110800,116201075,4560,4525,4560,4520,122
|
|
20230703,110700,115649015,4520,4525,4525,4520,33
|
|
20230703,110600,115499820,4545,4545,4545,4545,0
|
|
20230703,110500,115499820,4545,4545,4545,4545,0
|
|
20230703,110400,115499820,4545,4545,4545,4545,0
|
|
20230703,110300,115499820,4545,4540,4545,4540,239
|
|
20230703,110200,114413690,4540,4540,4540,4540,10
|
|
20230703,110100,114368290,4540,4540,4540,4540,67
|
|
20230703,110000,114064110,4545,4545,4545,4545,0
|
|
20230703,105900,114064110,4545,4545,4545,4545,443
|
|
20230703,105800,112050675,4545,4545,4545,4545,0
|
|
20230703,105700,112050675,4545,4545,4545,4545,0
|
|
20230703,105600,112050675,4545,4545,4545,4545,0
|
|
20230703,105500,112050675,4545,4545,4545,4545,0
|
|
20230703,105400,112050675,4545,4545,4545,4545,0
|
|
20230703,105300,112050675,4545,4545,4545,4545,0
|
|
20230703,105200,112050675,4545,4545,4545,4545,66
|
|
20230703,105100,111750705,4545,4545,4545,4545,0
|
|
20230703,105000,111750705,4545,4545,4545,4545,0
|
|
20230703,104900,111750705,4545,4545,4545,4545,0
|
|
20230703,104800,111750705,4545,4545,4545,4540,16
|
|
20230703,104700,111677990,4545,4545,4545,4545,14
|
|
20230703,104600,111614360,4545,4545,4545,4545,235
|
|
20230703,104500,110546285,4545,4545,4545,4545,4
|
|
20230703,104400,110528105,4540,4545,4545,4540,115
|
|
20230703,104300,110005930,4540,4545,4545,4540,95
|
|
20230703,104200,109574555,4545,4545,4545,4545,90
|
|
20230703,104100,109165505,4545,4545,4545,4545,0
|
|
20230703,104000,109165505,4545,4545,4545,4545,0
|
|
20230703,103900,109165505,4545,4545,4545,4545,5
|
|
20230703,103800,109142780,4545,4545,4545,4545,0
|
|
20230703,103700,109142780,4545,4545,4545,4545,0
|
|
20230703,103600,109142780,4545,4545,4545,4545,0
|
|
20230703,103500,109142780,4545,4505,4545,4505,600
|
|
20230703,103400,106427930,4540,4490,4540,4490,173
|
|
20230703,103300,105648295,4490,4530,4530,4490,3454
|
|
20230703,103200,90076730,4525,4545,4545,4525,600
|
|
20230703,103100,87355670,4540,4535,4545,4535,1400
|
|
20230703,103000,81004285,4540,4565,4565,4540,998
|
|
20230703,102900,76469855,4545,4600,4600,4545,6200
|
|
20230703,102800,48205900,4605,4605,4605,4605,0
|
|
20230703,102700,48205900,4605,4605,4605,4605,0
|
|
20230703,102600,48205900,4605,4605,4605,4605,0
|
|
20230703,102500,48205900,4605,4605,4605,4605,0
|
|
20230703,102400,48205900,4605,4605,4605,4605,0
|
|
20230703,102300,48205900,4605,4605,4605,4605,0
|
|
20230703,102200,48205900,4605,4605,4605,4605,8
|
|
20230703,102100,48169060,4605,4605,4605,4605,8
|
|
20230703,102000,48132220,4605,4605,4605,4605,0
|
|
20230703,101900,48132220,4605,4605,4605,4605,822
|
|
20230703,101800,44346910,4605,4605,4605,4605,0
|
|
20230703,101700,44346910,4605,4605,4605,4605,28
|
|
20230703,101600,44217970,4630,4630,4630,4630,0
|
|
20230703,101500,44217970,4630,4630,4630,4630,0
|
|
20230703,101400,44217970,4630,4630,4630,4630,0
|
|
20230703,101300,44217970,4630,4625,4630,4625,11
|
|
20230703,101200,44167045,4625,4625,4625,4625,0
|
|
20230703,101100,44167045,4625,4625,4625,4625,0
|
|
20230703,101000,44167045,4625,4625,4625,4625,8
|
|
20230703,100900,44130045,4625,4605,4625,4605,35
|
|
20230703,100800,43968850,4630,4630,4630,4630,8
|
|
20230703,100700,43931810,4630,4630,4630,4630,9
|
|
20230703,100600,43890140,4635,4635,4635,4635,10
|
|
20230703,100500,43843790,4635,4635,4635,4635,9
|
|
20230703,100400,43802075,4635,4635,4635,4635,9
|
|
20230703,100300,43760360,4635,4635,4635,4635,9
|
|
20230703,100200,43718645,4635,4635,4635,4635,9
|
|
20230703,100100,43676930,4635,4635,4635,4635,8
|
|
20230703,100000,43639850,4635,4635,4635,4635,9
|
|
20230703,095900,43598135,4640,4640,4640,4640,9
|
|
20230703,095800,43556375,4640,4640,4640,4640,9
|
|
20230703,095700,43514615,4635,4635,4635,4635,249
|
|
20230703,095600,42360500,4635,4635,4635,4635,9
|
|
20230703,095500,42318785,4630,4630,4630,4630,9
|
|
20230703,095400,42277115,4585,4635,4635,4585,4479
|
|
20230703,095300,21701370,4635,4630,4635,4630,16
|
|
20230703,095200,21627215,4635,4635,4635,4635,13
|
|
20230703,095100,21566960,4635,4635,4635,4635,5
|
|
20230703,095000,21543785,4640,4640,4640,4640,13
|
|
20230703,094900,21483465,4630,4635,4635,4630,130
|
|
20230703,094800,20880940,4640,4640,4640,4640,9
|
|
20230703,094700,20839180,4640,4640,4640,4640,9
|
|
20230703,094600,20797420,4635,4630,4635,4630,966
|
|
20230703,094500,16322200,4630,4630,4630,4630,9
|
|
20230703,094400,16280530,4630,4630,4630,4630,9
|
|
20230703,094300,16238860,4630,4630,4630,4605,124
|
|
20230703,094200,15666240,4630,4630,4630,4630,9
|
|
20230703,094100,15624570,4630,4630,4630,4630,9
|
|
20230703,094000,15582900,4630,4630,4630,4630,9
|
|
20230703,093900,15541230,4620,4620,4620,4620,19
|
|
20230703,093800,15453450,4620,4620,4620,4620,9
|
|
20230703,093700,15411870,4620,4620,4620,4620,10
|
|
20230703,093600,15365670,4595,4620,4620,4595,12
|
|
20230703,093500,15310305,4620,4620,4620,4620,188
|
|
20230703,093400,14441745,4620,4620,4620,4620,9
|
|
20230703,093300,14400165,4620,4620,4620,4620,9
|
|
20230703,093200,14358585,4620,4620,4620,4620,8
|
|
20230703,093100,14321625,4620,4620,4620,4620,9
|
|
20230703,093000,14280045,4620,4620,4620,4620,9
|
|
20230703,092900,14238465,4620,4620,4620,4620,9
|
|
20230703,092800,14196885,4595,4620,4620,4595,215
|
|
20230703,092700,13208535,4620,4615,4620,4615,19
|
|
20230703,092600,13120760,4590,4630,4630,4590,428
|
|
20230703,092500,11152410,4590,4635,4635,4590,1199
|
|
20230703,092400,5637135,4635,4635,4635,4635,9
|
|
20230703,092300,5595420,4635,4635,4635,4635,9
|
|
20230703,092200,5553705,4635,4635,4635,4635,9
|
|
20230703,092100,5511990,4635,4635,4635,4635,0
|
|
20230703,092000,5511990,4635,4635,4635,4635,9
|
|
20230703,091900,5470275,4635,4635,4635,4635,9
|
|
20230703,091800,5428560,4635,4635,4635,4635,9
|
|
20230703,091700,5386845,4635,4635,4635,4635,9
|
|
20230703,091600,5345130,4635,4635,4635,4635,12
|
|
20230703,091500,5289510,4640,4640,4640,4640,9
|
|
20230703,091400,5247750,4640,4640,4640,4640,9
|
|
20230703,091300,5205990,4640,4640,4640,4640,17
|
|
20230703,091200,5127110,4635,4635,4635,4635,1
|
|
20230703,091100,5122475,4640,4640,4640,4640,9
|
|
20230703,091000,5080715,4630,4640,4640,4630,19
|
|
20230703,090900,4992655,4645,4645,4645,4645,13
|
|
20230703,090800,4932270,4640,4640,4640,4640,401
|
|
20230703,090700,3071630,4645,4645,4645,4645,0
|
|
20230703,090600,3071630,4645,4645,4645,4645,0
|
|
20230703,090500,3071630,4645,4645,4645,4645,0
|
|
20230703,090400,3071630,4645,4645,4645,4645,75
|
|
20230703,090300,2723255,4600,4600,4600,4600,147
|
|
20230703,090200,2047055,4600,4600,4600,4600,100
|
|
20230703,090100,1587055,4625,4625,4625,4625,3
|
|
20230703,090000,1573180,4600,4600,4600,4580,342
|