674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,201100,166408990,4470,4470,4470,4470,625
|
|
20230707,201000,166408990,4470,4470,4470,4470,0
|
|
20230707,200900,166408990,4470,4470,4470,4470,0
|
|
20230707,200800,166408990,4470,4470,4470,4470,0
|
|
20230707,200700,166408990,4470,4470,4470,4470,0
|
|
20230707,200600,166408990,4470,4470,4470,4470,0
|
|
20230707,200500,166408990,4470,4470,4470,4470,0
|
|
20230707,200400,166408990,4470,4470,4470,4470,0
|
|
20230707,200300,166408990,4470,4470,4470,4470,0
|
|
20230707,200200,166408990,4470,4470,4470,4470,0
|
|
20230707,200100,166408990,4470,4470,4470,4470,0
|
|
20230707,200000,166408990,4470,4470,4470,4470,0
|
|
20230707,195900,166408990,4470,4470,4470,4470,0
|
|
20230707,195800,166408990,4470,4470,4470,4470,0
|
|
20230707,195700,166408990,4470,4470,4470,4470,0
|
|
20230707,195600,166408990,4470,4470,4470,4470,0
|
|
20230707,195500,166408990,4470,4470,4470,4470,0
|
|
20230707,195400,166408990,4470,4470,4470,4470,0
|
|
20230707,195300,166408990,4470,4470,4470,4470,0
|
|
20230707,195200,166408990,4470,4470,4470,4470,0
|
|
20230707,195100,166408990,4470,4470,4470,4470,0
|
|
20230707,195000,166408990,4470,4470,4470,4470,0
|
|
20230707,194900,166408990,4470,4470,4470,4470,0
|
|
20230707,194800,166408990,4470,4470,4470,4470,0
|
|
20230707,194700,166408990,4470,4470,4470,4470,0
|
|
20230707,194600,166408990,4470,4470,4470,4470,0
|
|
20230707,194500,166408990,4470,4470,4470,4470,0
|
|
20230707,194400,166408990,4470,4470,4470,4470,0
|
|
20230707,194300,166408990,4470,4470,4470,4470,0
|
|
20230707,194200,166408990,4470,4470,4470,4470,0
|
|
20230707,194100,166408990,4470,4470,4470,4470,625
|
|
20230707,194000,166408990,4470,4470,4470,4470,0
|
|
20230707,193900,166408990,4470,4470,4470,4470,0
|
|
20230707,193800,166408990,4470,4470,4470,4470,0
|
|
20230707,193700,166408990,4470,4470,4470,4470,0
|
|
20230707,193600,166408990,4470,4470,4470,4470,0
|
|
20230707,193500,166408990,4470,4470,4470,4470,0
|
|
20230707,193400,166408990,4470,4470,4470,4470,0
|
|
20230707,193300,166408990,4470,4470,4470,4470,0
|
|
20230707,193200,166408990,4470,4470,4470,4470,0
|
|
20230707,193100,166408990,4470,4470,4470,4470,0
|
|
20230707,193000,166408990,4470,4470,4470,4470,0
|
|
20230707,192900,166408990,4470,4470,4470,4470,0
|
|
20230707,192800,166408990,4470,4470,4470,4470,0
|
|
20230707,192700,166408990,4470,4470,4470,4470,0
|
|
20230707,192600,166408990,4470,4470,4470,4470,0
|
|
20230707,192500,166408990,4470,4470,4470,4470,0
|
|
20230707,192400,166408990,4470,4470,4470,4470,0
|
|
20230707,192300,166408990,4470,4470,4470,4470,0
|
|
20230707,192200,166408990,4470,4470,4470,4470,0
|
|
20230707,192100,166408990,4470,4470,4470,4470,0
|
|
20230707,192000,166408990,4470,4470,4470,4470,0
|
|
20230707,191900,166408990,4470,4470,4470,4470,0
|
|
20230707,191800,166408990,4470,4470,4470,4470,0
|
|
20230707,191700,166408990,4470,4470,4470,4470,0
|
|
20230707,191600,166408990,4470,4470,4470,4470,0
|
|
20230707,191500,166408990,4470,4470,4470,4470,0
|
|
20230707,191400,166408990,4470,4470,4470,4470,0
|
|
20230707,191300,166408990,4470,4470,4470,4470,0
|
|
20230707,191200,166408990,4470,4470,4470,4470,0
|
|
20230707,191100,166408990,4470,4470,4470,4470,625
|
|
20230707,191000,166408990,4470,4470,4470,4470,0
|
|
20230707,190900,166408990,4470,4470,4470,4470,0
|
|
20230707,190800,166408990,4470,4470,4470,4470,0
|
|
20230707,190700,166408990,4470,4470,4470,4470,0
|
|
20230707,190600,166408990,4470,4470,4470,4470,0
|
|
20230707,190500,166408990,4470,4470,4470,4470,0
|
|
20230707,190400,166408990,4470,4470,4470,4470,0
|
|
20230707,190300,166408990,4470,4470,4470,4470,0
|
|
20230707,190200,166408990,4470,4470,4470,4470,0
|
|
20230707,190100,166408990,4470,4470,4470,4470,0
|
|
20230707,190000,166408990,4470,4470,4470,4470,0
|
|
20230707,185900,166408990,4470,4470,4470,4470,0
|
|
20230707,185800,166408990,4470,4470,4470,4470,0
|
|
20230707,185700,166408990,4470,4470,4470,4470,0
|
|
20230707,185600,166408990,4470,4470,4470,4470,0
|
|
20230707,185500,166408990,4470,4470,4470,4470,0
|
|
20230707,185400,166408990,4470,4470,4470,4470,0
|
|
20230707,185300,166408990,4470,4470,4470,4470,0
|
|
20230707,185200,166408990,4470,4470,4470,4470,0
|
|
20230707,185100,166408990,4470,4470,4470,4470,0
|
|
20230707,185000,166408990,4470,4470,4470,4470,0
|
|
20230707,184900,166408990,4470,4470,4470,4470,0
|
|
20230707,184800,166408990,4470,4470,4470,4470,0
|
|
20230707,184700,166408990,4470,4470,4470,4470,0
|
|
20230707,184600,166408990,4470,4470,4470,4470,0
|
|
20230707,184500,166408990,4470,4470,4470,4470,0
|
|
20230707,184400,166408990,4470,4470,4470,4470,0
|
|
20230707,184300,166408990,4470,4470,4470,4470,0
|
|
20230707,184200,166408990,4470,4470,4470,4470,0
|
|
20230707,184100,166408990,4470,4470,4470,4470,625
|
|
20230707,184000,166408990,4470,4470,4470,4470,0
|
|
20230707,183900,166408990,4470,4470,4470,4470,0
|
|
20230707,183800,166408990,4470,4470,4470,4470,0
|
|
20230707,183700,166408990,4470,4470,4470,4470,0
|
|
20230707,183600,166408990,4470,4470,4470,4470,0
|
|
20230707,183500,166408990,4470,4470,4470,4470,0
|
|
20230707,183400,166408990,4470,4470,4470,4470,0
|
|
20230707,183300,166408990,4470,4470,4470,4470,0
|
|
20230707,183200,166408990,4470,4470,4470,4470,0
|
|
20230707,183100,166408990,4470,4470,4470,4470,0
|
|
20230707,183000,166408990,4470,4470,4470,4470,0
|
|
20230707,182900,166408990,4470,4470,4470,4470,0
|
|
20230707,182800,166408990,4470,4470,4470,4470,0
|
|
20230707,182700,166408990,4470,4470,4470,4470,0
|
|
20230707,182600,166408990,4470,4470,4470,4470,0
|
|
20230707,182500,166408990,4470,4470,4470,4470,0
|
|
20230707,182400,166408990,4470,4470,4470,4470,0
|
|
20230707,182300,166408990,4470,4470,4470,4470,0
|
|
20230707,182200,166408990,4470,4470,4470,4470,0
|
|
20230707,182100,166408990,4470,4470,4470,4470,0
|
|
20230707,182000,166408990,4470,4470,4470,4470,0
|
|
20230707,181900,166408990,4470,4470,4470,4470,0
|
|
20230707,181800,166408990,4470,4470,4470,4470,0
|
|
20230707,181700,166408990,4470,4470,4470,4470,0
|
|
20230707,181600,166408990,4470,4470,4470,4470,0
|
|
20230707,181500,166408990,4470,4470,4470,4470,0
|
|
20230707,181400,166408990,4470,4470,4470,4470,0
|
|
20230707,181300,166408990,4470,4470,4470,4470,0
|
|
20230707,181200,166408990,4470,4470,4470,4470,0
|
|
20230707,181100,166408990,4470,4470,4470,4470,625
|
|
20230707,181000,166408990,4470,4470,4470,4470,0
|
|
20230707,180900,166408990,4470,4470,4470,4470,0
|
|
20230707,180800,166408990,4470,4470,4470,4470,0
|
|
20230707,180700,166408990,4470,4470,4470,4470,0
|
|
20230707,180600,166408990,4470,4470,4470,4470,0
|
|
20230707,180500,166408990,4470,4470,4470,4470,0
|
|
20230707,180400,166408990,4470,4470,4470,4470,0
|
|
20230707,180300,166408990,4470,4470,4470,4470,0
|
|
20230707,180200,166408990,4470,4470,4470,4470,0
|
|
20230707,180100,166408990,4470,4470,4470,4470,0
|
|
20230707,180000,166408990,4470,4470,4470,4470,0
|
|
20230707,175900,166408990,4470,4470,4470,4470,0
|
|
20230707,175800,166408990,4470,4470,4470,4470,0
|
|
20230707,175700,166408990,4470,4470,4470,4470,0
|
|
20230707,175600,166408990,4470,4470,4470,4470,0
|
|
20230707,175500,166408990,4470,4470,4470,4470,0
|
|
20230707,175400,166408990,4470,4470,4470,4470,0
|
|
20230707,175300,166408990,4470,4470,4470,4470,0
|
|
20230707,175200,166408990,4470,4470,4470,4470,0
|
|
20230707,175100,166408990,4470,4470,4470,4470,0
|
|
20230707,175000,166408990,4470,4470,4470,4470,0
|
|
20230707,174900,166408990,4470,4470,4470,4470,0
|
|
20230707,174800,166408990,4470,4470,4470,4470,0
|
|
20230707,174700,166408990,4470,4470,4470,4470,0
|
|
20230707,174600,166408990,4470,4470,4470,4470,0
|
|
20230707,174500,166408990,4470,4470,4470,4470,0
|
|
20230707,174400,166408990,4470,4470,4470,4470,0
|
|
20230707,174300,166408990,4470,4470,4470,4470,0
|
|
20230707,174200,166408990,4470,4470,4470,4470,0
|
|
20230707,174100,166408990,4470,4470,4470,4470,625
|
|
20230707,174000,166408990,4470,4470,4470,4470,0
|
|
20230707,173900,166408990,4470,4470,4470,4470,0
|
|
20230707,173800,166408990,4470,4470,4470,4470,0
|
|
20230707,173700,166408990,4470,4470,4470,4470,0
|
|
20230707,173600,166408990,4470,4470,4470,4470,0
|
|
20230707,173500,166408990,4470,4470,4470,4470,0
|
|
20230707,173400,166408990,4470,4470,4470,4470,0
|
|
20230707,173300,166408990,4470,4470,4470,4470,0
|
|
20230707,173200,166408990,4470,4470,4470,4470,0
|
|
20230707,173100,166408990,4470,4470,4470,4470,0
|
|
20230707,173000,166408990,4470,4470,4470,4470,0
|
|
20230707,172900,166408990,4470,4470,4470,4470,0
|
|
20230707,172800,166408990,4470,4470,4470,4470,0
|
|
20230707,172700,166408990,4470,4470,4470,4470,0
|
|
20230707,172600,166408990,4470,4470,4470,4470,0
|
|
20230707,172500,166408990,4470,4470,4470,4470,0
|
|
20230707,172400,166408990,4470,4470,4470,4470,0
|
|
20230707,172300,166408990,4470,4470,4470,4470,0
|
|
20230707,172200,166408990,4470,4470,4470,4470,0
|
|
20230707,172100,166408990,4470,4470,4470,4470,0
|
|
20230707,172000,166408990,4470,4470,4470,4470,0
|
|
20230707,171900,166408990,4470,4470,4470,4470,0
|
|
20230707,171800,166408990,4470,4470,4470,4470,0
|
|
20230707,171700,166408990,4470,4470,4470,4470,0
|
|
20230707,171600,166408990,4470,4470,4470,4470,0
|
|
20230707,171500,166408990,4470,4470,4470,4470,0
|
|
20230707,171400,166408990,4470,4470,4470,4470,0
|
|
20230707,171300,166408990,4470,4470,4470,4470,0
|
|
20230707,171200,166408990,4470,4470,4470,4470,0
|
|
20230707,171100,166408990,4470,4470,4470,4470,625
|
|
20230707,171000,166408990,4470,4470,4470,4470,0
|
|
20230707,170900,166408990,4470,4470,4470,4470,0
|
|
20230707,170800,166408990,4470,4470,4470,4470,0
|
|
20230707,170700,166408990,4470,4470,4470,4470,0
|
|
20230707,170600,166408990,4470,4470,4470,4470,0
|
|
20230707,170500,166408990,4470,4470,4470,4470,0
|
|
20230707,170400,166408990,4470,4470,4470,4470,0
|
|
20230707,170300,166408990,4470,4470,4470,4470,0
|
|
20230707,170200,166408990,4470,4470,4470,4470,0
|
|
20230707,170100,166408990,4470,4470,4470,4470,0
|
|
20230707,170000,166408990,4470,4470,4470,4470,0
|
|
20230707,165900,166408990,4470,4470,4470,4470,0
|
|
20230707,165800,166408990,4470,4470,4470,4470,0
|
|
20230707,165700,166408990,4470,4470,4470,4470,0
|
|
20230707,165600,166408990,4470,4470,4470,4470,0
|
|
20230707,165500,166408990,4470,4470,4470,4470,0
|
|
20230707,165400,166408990,4470,4470,4470,4470,0
|
|
20230707,165300,166408990,4470,4470,4470,4470,0
|
|
20230707,165200,166408990,4470,4470,4470,4470,0
|
|
20230707,165100,166408990,4470,4470,4470,4470,0
|
|
20230707,165000,166408990,4470,4470,4470,4470,0
|
|
20230707,164900,166408990,4470,4470,4470,4470,0
|
|
20230707,164800,166408990,4470,4470,4470,4470,0
|
|
20230707,164700,166408990,4470,4470,4470,4470,0
|
|
20230707,164600,166408990,4470,4470,4470,4470,0
|
|
20230707,164500,166408990,4470,4470,4470,4470,0
|
|
20230707,164400,166408990,4470,4470,4470,4470,0
|
|
20230707,164300,166408990,4470,4470,4470,4470,0
|
|
20230707,164200,166408990,4470,4470,4470,4470,0
|
|
20230707,164100,166408990,4470,4470,4470,4470,625
|
|
20230707,164000,166408990,4470,4470,4470,4470,0
|
|
20230707,163900,166408990,4470,4470,4470,4470,0
|
|
20230707,163800,166408990,4470,4470,4470,4470,0
|
|
20230707,163700,166408990,4470,4470,4470,4470,0
|
|
20230707,163600,166408990,4470,4470,4470,4470,0
|
|
20230707,163500,166408990,4470,4470,4470,4470,0
|
|
20230707,163400,166408990,4470,4470,4470,4470,0
|
|
20230707,163300,166408990,4470,4470,4470,4470,0
|
|
20230707,163200,166408990,4470,4470,4470,4470,0
|
|
20230707,163100,166408990,4470,4470,4470,4470,0
|
|
20230707,163000,166408990,4470,4470,4470,4470,0
|
|
20230707,162900,166408990,4470,4470,4470,4470,0
|
|
20230707,162800,166408990,4470,4470,4470,4470,0
|
|
20230707,162700,166408990,4470,4470,4470,4470,0
|
|
20230707,162600,166408990,4470,4470,4470,4470,0
|
|
20230707,162500,166408990,4470,4470,4470,4470,0
|
|
20230707,162400,166408990,4470,4470,4470,4470,0
|
|
20230707,162300,166408990,4470,4470,4470,4470,0
|
|
20230707,162200,166408990,4470,4470,4470,4470,0
|
|
20230707,162100,166408990,4470,4470,4470,4470,0
|
|
20230707,162000,166408990,4470,4470,4470,4470,0
|
|
20230707,161900,166408990,4470,4470,4470,4470,0
|
|
20230707,161800,166408990,4470,4470,4470,4470,0
|
|
20230707,161700,166408990,4470,4470,4470,4470,0
|
|
20230707,161600,166408990,4470,4470,4470,4470,0
|
|
20230707,161500,166408990,4470,4470,4470,4470,0
|
|
20230707,161400,166408990,4470,4470,4470,4470,0
|
|
20230707,161300,166408990,4470,4470,4470,4470,0
|
|
20230707,161200,166408990,4470,4470,4470,4470,0
|
|
20230707,161100,166408990,4470,4470,4470,4470,625
|
|
20230707,161000,166408990,4470,4470,4470,4470,0
|
|
20230707,160900,166408990,4470,4470,4470,4470,0
|
|
20230707,160800,166408990,4470,4470,4470,4470,0
|
|
20230707,160700,166408990,4470,4470,4470,4470,0
|
|
20230707,160600,166408990,4470,4470,4470,4470,0
|
|
20230707,160500,166408990,4470,4470,4470,4470,0
|
|
20230707,160400,166408990,4470,4470,4470,4470,0
|
|
20230707,160300,166408990,4470,4470,4470,4470,0
|
|
20230707,160200,166408990,4470,4470,4470,4470,0
|
|
20230707,160100,166408990,4470,4470,4470,4470,0
|
|
20230707,160000,166408990,4470,4470,4470,4470,0
|
|
20230707,155900,166408990,4470,4470,4470,4470,0
|
|
20230707,155800,166408990,4470,4470,4470,4470,0
|
|
20230707,155700,166408990,4470,4470,4470,4470,0
|
|
20230707,155600,166408990,4470,4470,4470,4470,0
|
|
20230707,155500,166408990,4470,4470,4470,4470,0
|
|
20230707,155400,166408990,4470,4470,4470,4470,0
|
|
20230707,155300,166408990,4470,4470,4470,4470,0
|
|
20230707,155200,166408990,4470,4470,4470,4470,0
|
|
20230707,155100,166408990,4470,4470,4470,4470,0
|
|
20230707,155000,166408990,4470,4470,4470,4470,0
|
|
20230707,154900,166408990,4470,4470,4470,4470,0
|
|
20230707,154800,166408990,4470,4470,4470,4470,0
|
|
20230707,154700,166408990,4470,4470,4470,4470,0
|
|
20230707,154600,166408990,4470,4470,4470,4470,0
|
|
20230707,154500,166408990,4470,4470,4470,4470,0
|
|
20230707,154400,166408990,4470,4470,4470,4470,0
|
|
20230707,154300,166408990,4470,4470,4470,4470,0
|
|
20230707,154200,166408990,4470,4470,4470,4470,0
|
|
20230707,154100,166408990,4470,4470,4470,4470,625
|
|
20230707,154000,166408990,4470,4470,4470,4470,0
|
|
20230707,153900,166408990,4470,4470,4470,4470,0
|
|
20230707,153800,166408990,4470,4470,4470,4470,0
|
|
20230707,153700,166408990,4470,4470,4470,4470,0
|
|
20230707,153600,166408990,4470,4470,4470,4470,0
|
|
20230707,153500,166408990,4470,4470,4470,4470,0
|
|
20230707,153400,166408990,4470,4470,4470,4470,0
|
|
20230707,153300,166408990,4470,4470,4470,4470,0
|
|
20230707,153200,166408990,4470,4470,4470,4470,0
|
|
20230707,153100,166408990,4470,4470,4470,4470,0
|
|
20230707,153000,166408990,4470,4470,4470,4470,625
|
|
20230707,152900,163615240,4460,4460,4460,4460,0
|
|
20230707,152800,163615240,4460,4460,4460,4460,0
|
|
20230707,152700,163615240,4460,4460,4460,4460,0
|
|
20230707,152600,163615240,4460,4460,4460,4460,0
|
|
20230707,152500,163615240,4460,4460,4460,4460,0
|
|
20230707,152400,163615240,4460,4460,4460,4460,0
|
|
20230707,152300,163615240,4460,4460,4460,4460,0
|
|
20230707,152200,163615240,4460,4460,4460,4460,0
|
|
20230707,152100,163615240,4460,4460,4460,4460,0
|
|
20230707,152000,163615240,4460,4460,4460,4460,0
|
|
20230707,151900,163615240,4460,4460,4460,4460,87
|
|
20230707,151800,163227220,4455,4455,4455,4455,264
|
|
20230707,151700,162051100,4460,4460,4460,4460,0
|
|
20230707,151600,162051100,4460,4460,4460,4460,25
|
|
20230707,151500,161939600,4470,4470,4470,4465,19
|
|
20230707,151400,161854685,4480,4480,4480,4480,0
|
|
20230707,151300,161854685,4480,4480,4480,4480,50
|
|
20230707,151200,161630685,4480,4480,4480,4480,0
|
|
20230707,151100,161630685,4480,4480,4480,4470,111
|
|
20230707,151000,161133535,4490,4490,4490,4490,0
|
|
20230707,150900,161133535,4490,4490,4490,4490,0
|
|
20230707,150800,161133535,4490,4490,4490,4490,50
|
|
20230707,150700,160909035,4490,4490,4490,4490,0
|
|
20230707,150600,160909035,4490,4490,4490,4490,0
|
|
20230707,150500,160909035,4490,4490,4490,4490,0
|
|
20230707,150400,160909035,4490,4490,4490,4490,0
|
|
20230707,150300,160909035,4490,4490,4490,4490,0
|
|
20230707,150200,160909035,4490,4490,4490,4490,0
|
|
20230707,150100,160909035,4490,4490,4490,4490,0
|
|
20230707,150000,160909035,4490,4490,4490,4490,0
|
|
20230707,145900,160909035,4490,4480,4490,4480,32
|
|
20230707,145800,160765475,4490,4490,4490,4490,0
|
|
20230707,145700,160765475,4490,4490,4490,4490,0
|
|
20230707,145600,160765475,4490,4490,4490,4490,0
|
|
20230707,145500,160765475,4490,4490,4490,4490,0
|
|
20230707,145400,160765475,4490,4490,4490,4490,0
|
|
20230707,145300,160765475,4490,4490,4490,4490,0
|
|
20230707,145200,160765475,4490,4490,4490,4490,0
|
|
20230707,145100,160765475,4490,4490,4490,4490,0
|
|
20230707,145000,160765475,4490,4490,4490,4490,0
|
|
20230707,144900,160765475,4490,4490,4490,4490,0
|
|
20230707,144800,160765475,4490,4490,4490,4490,0
|
|
20230707,144700,160765475,4490,4490,4490,4490,2
|
|
20230707,144600,160756495,4480,4480,4480,4480,0
|
|
20230707,144500,160756495,4480,4480,4480,4480,0
|
|
20230707,144400,160756495,4480,4480,4480,4480,4
|
|
20230707,144300,160738575,4490,4490,4490,4490,0
|
|
20230707,144200,160738575,4490,4490,4490,4490,0
|
|
20230707,144100,160738575,4490,4490,4490,4490,0
|
|
20230707,144000,160738575,4490,4490,4490,4490,10
|
|
20230707,143900,160693675,4480,4480,4480,4480,3
|
|
20230707,143800,160680235,4490,4490,4490,4490,0
|
|
20230707,143700,160680235,4490,4490,4490,4490,0
|
|
20230707,143600,160680235,4490,4490,4490,4490,0
|
|
20230707,143500,160680235,4490,4490,4490,4490,7
|
|
20230707,143400,160648805,4500,4500,4500,4500,0
|
|
20230707,143300,160648805,4500,4500,4500,4500,0
|
|
20230707,143200,160648805,4500,4500,4500,4500,0
|
|
20230707,143100,160648805,4500,4500,4500,4500,0
|
|
20230707,143000,160648805,4500,4500,4500,4500,0
|
|
20230707,142900,160648805,4500,4500,4500,4500,0
|
|
20230707,142800,160648805,4500,4500,4500,4500,0
|
|
20230707,142700,160648805,4500,4500,4500,4500,0
|
|
20230707,142600,160648805,4500,4500,4500,4500,0
|
|
20230707,142500,160648805,4500,4500,4500,4500,2
|
|
20230707,142400,160639805,4490,4490,4490,4490,1
|
|
20230707,142300,160635315,4505,4505,4505,4505,0
|
|
20230707,142200,160635315,4505,4505,4505,4505,0
|
|
20230707,142100,160635315,4505,4505,4505,4505,0
|
|
20230707,142000,160635315,4505,4505,4505,4505,0
|
|
20230707,141900,160635315,4505,4505,4505,4505,0
|
|
20230707,141800,160635315,4505,4505,4505,4505,0
|
|
20230707,141700,160635315,4505,4505,4505,4505,0
|
|
20230707,141600,160635315,4505,4505,4505,4505,0
|
|
20230707,141500,160635315,4505,4505,4505,4505,14
|
|
20230707,141400,160572245,4505,4490,4505,4490,15
|
|
20230707,141300,160504745,4475,4470,4475,4470,277
|
|
20230707,141200,159265860,4470,4470,4470,4470,0
|
|
20230707,141100,159265860,4470,4470,4470,4470,0
|
|
20230707,141000,159265860,4470,4470,4470,4450,1007
|
|
20230707,140900,154779590,4455,4460,4460,4455,1488
|
|
20230707,140800,148149305,4470,4470,4470,4470,0
|
|
20230707,140700,148149305,4470,4455,4470,4455,1014
|
|
20230707,140600,143631905,4460,4480,4480,4460,2000
|
|
20230707,140500,134691415,4505,4505,4505,4505,0
|
|
20230707,140400,134691415,4505,4505,4505,4505,51
|
|
20230707,140300,134461660,4480,4495,4495,4480,30
|
|
20230707,140200,134326945,4510,4495,4510,4495,13
|
|
20230707,140100,134268470,4495,4495,4495,4495,50
|
|
20230707,140000,134043720,4495,4495,4510,4495,360
|
|
20230707,135900,132425485,4495,4500,4500,4495,70
|
|
20230707,135800,132110755,4515,4515,4515,4515,0
|
|
20230707,135700,132110755,4515,4515,4515,4515,0
|
|
20230707,135600,132110755,4515,4515,4515,4515,0
|
|
20230707,135500,132110755,4515,4515,4515,4515,0
|
|
20230707,135400,132110755,4515,4515,4515,4515,0
|
|
20230707,135300,132110755,4515,4515,4515,4515,0
|
|
20230707,135200,132110755,4515,4515,4515,4515,0
|
|
20230707,135100,132110755,4515,4515,4515,4515,0
|
|
20230707,135000,132110755,4515,4515,4515,4515,0
|
|
20230707,134900,132110755,4515,4510,4515,4510,69
|
|
20230707,134800,131799485,4510,4510,4510,4510,0
|
|
20230707,134700,131799485,4510,4510,4510,4510,0
|
|
20230707,134600,131799485,4510,4510,4510,4510,0
|
|
20230707,134500,131799485,4510,4510,4510,4510,0
|
|
20230707,134400,131799485,4510,4510,4510,4510,0
|
|
20230707,134300,131799485,4510,4510,4510,4510,0
|
|
20230707,134200,131799485,4510,4510,4510,4510,0
|
|
20230707,134100,131799485,4510,4510,4510,4510,0
|
|
20230707,134000,131799485,4510,4510,4510,4510,0
|
|
20230707,133900,131799485,4510,4510,4510,4510,0
|
|
20230707,133800,131799485,4510,4510,4510,4510,0
|
|
20230707,133700,131799485,4510,4510,4510,4510,150
|
|
20230707,133600,131122985,4510,4510,4510,4510,111
|
|
20230707,133500,130622375,4510,4510,4510,4510,267
|
|
20230707,133400,129418205,4520,4520,4520,4520,0
|
|
20230707,133300,129418205,4520,4520,4520,4520,0
|
|
20230707,133200,129418205,4520,4520,4520,4520,0
|
|
20230707,133100,129418205,4520,4520,4520,4520,0
|
|
20230707,133000,129418205,4520,4520,4520,4520,0
|
|
20230707,132900,129418205,4520,4520,4520,4520,0
|
|
20230707,132800,129418205,4520,4520,4520,4520,0
|
|
20230707,132700,129418205,4520,4510,4520,4510,10
|
|
20230707,132600,129373075,4510,4510,4510,4510,0
|
|
20230707,132500,129373075,4510,4510,4510,4510,0
|
|
20230707,132400,129373075,4510,4510,4510,4510,0
|
|
20230707,132300,129373075,4510,4515,4515,4510,11
|
|
20230707,132200,129323460,4515,4515,4515,4515,113
|
|
20230707,132100,128813265,4490,4515,4515,4490,53
|
|
20230707,132000,128574195,4515,4515,4515,4515,61
|
|
20230707,131900,128298780,4515,4515,4515,4515,0
|
|
20230707,131800,128298780,4515,4510,4515,4510,23
|
|
20230707,131700,128195035,4510,4510,4510,4510,8
|
|
20230707,131600,128158955,4515,4515,4515,4515,0
|
|
20230707,131500,128158955,4515,4515,4515,4515,0
|
|
20230707,131400,128158955,4515,4515,4515,4515,340
|
|
20230707,131300,126623855,4510,4510,4510,4510,0
|
|
20230707,131200,126623855,4510,4510,4510,4510,0
|
|
20230707,131100,126623855,4510,4510,4510,4510,427
|
|
20230707,131000,124698085,4490,4490,4490,4490,1
|
|
20230707,130900,124693595,4515,4515,4515,4515,100
|
|
20230707,130800,124242095,4515,4515,4515,4515,0
|
|
20230707,130700,124242095,4515,4510,4515,4510,428
|
|
20230707,130600,122311805,4510,4510,4510,4510,0
|
|
20230707,130500,122311805,4510,4510,4510,4510,0
|
|
20230707,130400,122311805,4510,4510,4510,4510,0
|
|
20230707,130300,122311805,4510,4510,4510,4510,17
|
|
20230707,130200,122235135,4510,4510,4510,4510,352
|
|
20230707,130100,120647615,4515,4510,4515,4510,10
|
|
20230707,130000,120602495,4510,4510,4510,4510,0
|
|
20230707,125900,120602495,4510,4510,4510,4510,0
|
|
20230707,125800,120602495,4510,4510,4510,4510,0
|
|
20230707,125700,120602495,4510,4485,4510,4480,114
|
|
20230707,125600,120091530,4510,4510,4510,4510,5
|
|
20230707,125500,120068980,4510,4510,4510,4510,0
|
|
20230707,125400,120068980,4510,4510,4510,4460,161
|
|
20230707,125300,119344435,4510,4505,4510,4505,407
|
|
20230707,125200,117508900,4510,4510,4510,4505,383
|
|
20230707,125100,115781605,4510,4510,4510,4510,5
|
|
20230707,125000,115759055,4520,4520,4520,4520,0
|
|
20230707,124900,115759055,4520,4520,4520,4520,0
|
|
20230707,124800,115759055,4520,4520,4520,4520,0
|
|
20230707,124700,115759055,4520,4520,4520,4520,0
|
|
20230707,124600,115759055,4520,4520,4520,4520,0
|
|
20230707,124500,115759055,4520,4520,4520,4520,0
|
|
20230707,124400,115759055,4520,4520,4520,4520,0
|
|
20230707,124300,115759055,4520,4520,4520,4520,0
|
|
20230707,124200,115759055,4520,4520,4520,4520,0
|
|
20230707,124100,115759055,4520,4520,4520,4520,0
|
|
20230707,124000,115759055,4520,4520,4520,4520,0
|
|
20230707,123900,115759055,4520,4515,4520,4515,2
|
|
20230707,123800,115750020,4515,4515,4515,4515,9
|
|
20230707,123700,115709385,4520,4520,4520,4520,649
|
|
20230707,123600,112775905,4515,4515,4515,4515,0
|
|
20230707,123500,112775905,4515,4515,4515,4515,500
|
|
20230707,123400,110518405,4520,4520,4520,4520,2
|
|
20230707,123300,110509365,4515,4515,4515,4515,30
|
|
20230707,123200,110373915,4515,4515,4515,4515,211
|
|
20230707,123100,109421250,4520,4520,4520,4520,0
|
|
20230707,123000,109421250,4520,4505,4520,4490,1677
|
|
20230707,122900,101887200,4520,4520,4520,4520,0
|
|
20230707,122800,101887200,4520,4520,4520,4520,3
|
|
20230707,122700,101873640,4500,4500,4500,4500,34
|
|
20230707,122600,101720640,4525,4525,4525,4525,0
|
|
20230707,122500,101720640,4525,4500,4525,4500,526
|
|
20230707,122400,99353565,4525,4510,4525,4510,70
|
|
20230707,122300,99037100,4530,4530,4530,4530,0
|
|
20230707,122200,99037100,4530,4530,4530,4530,0
|
|
20230707,122100,99037100,4530,4520,4530,4510,34
|
|
20230707,122000,98883480,4530,4515,4530,4500,302
|
|
20230707,121900,97523180,4530,4530,4530,4530,9
|
|
20230707,121800,97482410,4530,4530,4530,4530,0
|
|
20230707,121700,97482410,4530,4530,4530,4530,9
|
|
20230707,121600,97441640,4530,4530,4530,4530,5
|
|
20230707,121500,97418990,4520,4520,4520,4520,0
|
|
20230707,121400,97418990,4520,4515,4520,4515,306
|
|
20230707,121300,96036660,4515,4515,4515,4515,0
|
|
20230707,121200,96036660,4515,4515,4515,4515,1
|
|
20230707,121100,96032145,4500,4500,4500,4500,0
|
|
20230707,121000,96032145,4500,4500,4500,4500,1
|
|
20230707,120900,96027645,4515,4515,4515,4515,2
|
|
20230707,120800,96018615,4500,4500,4500,4500,400
|
|
20230707,120700,94218615,4515,4515,4515,4515,0
|
|
20230707,120600,94218615,4515,4515,4515,4515,0
|
|
20230707,120500,94218615,4515,4515,4515,4515,0
|
|
20230707,120400,94218615,4515,4515,4515,4515,0
|
|
20230707,120300,94218615,4515,4515,4515,4515,0
|
|
20230707,120200,94218615,4515,4515,4515,4515,0
|
|
20230707,120100,94218615,4515,4515,4515,4515,2
|
|
20230707,120000,94209585,4510,4510,4510,4510,0
|
|
20230707,115900,94209585,4510,4510,4510,4510,0
|
|
20230707,115800,94209585,4510,4500,4510,4495,15
|
|
20230707,115700,94142090,4510,4510,4510,4510,0
|
|
20230707,115600,94142090,4510,4510,4510,4510,0
|
|
20230707,115500,94142090,4510,4510,4510,4510,0
|
|
20230707,115400,94142090,4510,4510,4510,4510,2
|
|
20230707,115300,94133070,4500,4505,4505,4495,271
|
|
20230707,115200,92914870,4520,4520,4520,4520,0
|
|
20230707,115100,92914870,4520,4520,4520,4520,0
|
|
20230707,115000,92914870,4520,4520,4520,4520,0
|
|
20230707,114900,92914870,4520,4520,4520,4520,0
|
|
20230707,114800,92914870,4520,4520,4520,4520,14
|
|
20230707,114700,92851590,4520,4530,4530,4520,25
|
|
20230707,114600,92738540,4530,4530,4530,4530,110
|
|
20230707,114500,92240240,4530,4530,4530,4530,153
|
|
20230707,114400,91547150,4520,4520,4520,4520,208
|
|
20230707,114300,90606990,4520,4520,4520,4520,4
|
|
20230707,114200,90588910,4510,4495,4520,4490,153
|
|
20230707,114100,89899325,4520,4520,4520,4520,2
|
|
20230707,114000,89890285,4490,4515,4520,4490,175
|
|
20230707,113900,89101160,4515,4515,4515,4515,0
|
|
20230707,113800,89101160,4515,4490,4515,4490,382
|
|
20230707,113700,87384580,4490,4490,4490,4490,0
|
|
20230707,113600,87384580,4490,4490,4490,4490,0
|
|
20230707,113500,87384580,4490,4490,4490,4490,0
|
|
20230707,113400,87384580,4490,4490,4490,4490,0
|
|
20230707,113300,87384580,4490,4485,4490,4485,91
|
|
20230707,113200,86976320,4485,4485,4485,4485,1000
|
|
20230707,113100,82491320,4485,4485,4485,4485,0
|
|
20230707,113000,82491320,4485,4485,4485,4485,0
|
|
20230707,112900,82491320,4485,4485,4485,4485,20
|
|
20230707,112800,82401620,4490,4490,4490,4490,0
|
|
20230707,112700,82401620,4490,4490,4490,4490,0
|
|
20230707,112600,82401620,4490,4490,4490,4490,0
|
|
20230707,112500,82401620,4490,4490,4490,4490,0
|
|
20230707,112400,82401620,4490,4490,4490,4490,0
|
|
20230707,112300,82401620,4490,4490,4490,4490,0
|
|
20230707,112200,82401620,4490,4490,4490,4490,0
|
|
20230707,112100,82401620,4490,4490,4490,4490,0
|
|
20230707,112000,82401620,4490,4490,4490,4490,0
|
|
20230707,111900,82401620,4490,4490,4490,4490,0
|
|
20230707,111800,82401620,4490,4490,4490,4490,0
|
|
20230707,111700,82401620,4490,4490,4490,4490,0
|
|
20230707,111600,82401620,4490,4490,4490,4490,0
|
|
20230707,111500,82401620,4490,4490,4490,4490,0
|
|
20230707,111400,82401620,4490,4490,4490,4490,0
|
|
20230707,111300,82401620,4490,4490,4490,4490,0
|
|
20230707,111200,82401620,4490,4490,4490,4490,3
|
|
20230707,111100,82388150,4470,4470,4470,4470,595
|
|
20230707,111000,79728500,4455,4455,4455,4455,1
|
|
20230707,110900,79724045,4470,4460,4470,4460,500
|
|
20230707,110800,77489375,4465,4460,4465,4460,107
|
|
20230707,110700,77011675,4465,4465,4465,4465,0
|
|
20230707,110600,77011675,4465,4465,4465,4465,0
|
|
20230707,110500,77011675,4465,4465,4465,4465,35
|
|
20230707,110400,76855400,4445,4450,4450,4445,3
|
|
20230707,110300,76842055,4450,4450,4450,4450,0
|
|
20230707,110200,76842055,4450,4455,4465,4450,5
|
|
20230707,110100,76819775,4470,4470,4470,4470,0
|
|
20230707,110000,76819775,4470,4470,4470,4470,0
|
|
20230707,105900,76819775,4470,4470,4470,4470,50
|
|
20230707,105800,76596275,4470,4445,4470,4445,59
|
|
20230707,105700,76333995,4440,4440,4440,4440,0
|
|
20230707,105600,76333995,4440,4440,4440,4440,0
|
|
20230707,105500,76333995,4440,4470,4470,4440,2
|
|
20230707,105400,76325085,4465,4460,4465,4460,50
|
|
20230707,105300,76101840,4465,4465,4465,4465,0
|
|
20230707,105200,76101840,4465,4465,4465,4465,0
|
|
20230707,105100,76101840,4465,4455,4465,4455,38
|
|
20230707,105000,75932250,4460,4460,4460,4460,35
|
|
20230707,104900,75776150,4460,4460,4460,4460,0
|
|
20230707,104800,75776150,4460,4450,4460,4450,154
|
|
20230707,104700,75090660,4470,4470,4470,4470,0
|
|
20230707,104600,75090660,4470,4470,4470,4470,0
|
|
20230707,104500,75090660,4470,4450,4470,4450,113
|
|
20230707,104400,74586860,4470,4455,4470,4455,50
|
|
20230707,104300,74363540,4470,4470,4470,4460,100
|
|
20230707,104200,73916630,4470,4470,4470,4470,0
|
|
20230707,104100,73916630,4470,4470,4470,4470,0
|
|
20230707,104000,73916630,4470,4470,4470,4470,0
|
|
20230707,103900,73916630,4470,4470,4470,4470,0
|
|
20230707,103800,73916630,4470,4470,4470,4470,0
|
|
20230707,103700,73916630,4470,4470,4470,4470,0
|
|
20230707,103600,73916630,4470,4450,4470,4450,3
|
|
20230707,103500,73903240,4450,4450,4450,4450,3
|
|
20230707,103400,73889890,4445,4445,4445,4445,34
|
|
20230707,103300,73738760,4445,4445,4445,4445,3
|
|
20230707,103200,73725425,4420,4420,4420,4420,0
|
|
20230707,103100,73725425,4420,4440,4440,4420,842
|
|
20230707,103000,69995120,4445,4445,4445,4445,31
|
|
20230707,102900,69857325,4445,4435,4445,4435,122
|
|
20230707,102800,69315760,4435,4435,4435,4435,320
|
|
20230707,102700,67896560,4440,4435,4440,4435,1000
|
|
20230707,102600,63457210,4440,4440,4440,4440,0
|
|
20230707,102500,63457210,4440,4420,4440,4420,1300
|
|
20230707,102400,57687355,4410,4410,4410,4410,0
|
|
20230707,102300,57687355,4410,4410,4410,4410,5
|
|
20230707,102200,57665305,4410,4410,4410,4410,201
|
|
20230707,102100,56778895,4410,4410,4410,4410,23
|
|
20230707,102000,56677465,4410,4410,4410,4410,101
|
|
20230707,101900,56232055,4410,4380,4410,4380,52
|
|
20230707,101800,56003920,4385,4385,4385,4385,40
|
|
20230707,101700,55828520,4420,4390,4420,4380,1002
|
|
20230707,101600,51438465,4435,4395,4440,4385,41
|
|
20230707,101500,51256975,4395,4395,4395,4395,0
|
|
20230707,101400,51256975,4395,4395,4395,4395,1
|
|
20230707,101300,51252580,4395,4395,4395,4395,0
|
|
20230707,101200,51252580,4395,4395,4395,4395,714
|
|
20230707,101100,48114550,4390,4390,4390,4390,1
|
|
20230707,101000,48110160,4370,4370,4370,4370,1
|
|
20230707,100900,48105790,4390,4380,4390,4380,13
|
|
20230707,100800,48048780,4380,4380,4380,4380,2
|
|
20230707,100700,48040020,4370,4370,4370,4370,5
|
|
20230707,100600,48018170,4380,4370,4380,4370,30
|
|
20230707,100500,47886880,4370,4390,4395,4355,504
|
|
20230707,100400,45672805,4395,4390,4395,4390,118
|
|
20230707,100300,45154645,4395,4395,4395,4395,0
|
|
20230707,100200,45154645,4395,4395,4395,4395,0
|
|
20230707,100100,45154645,4395,4395,4395,4395,0
|
|
20230707,100000,45154645,4395,4395,4395,4395,0
|
|
20230707,095900,45154645,4395,4395,4395,4395,0
|
|
20230707,095800,45154645,4395,4395,4395,4395,0
|
|
20230707,095700,45154645,4395,4395,4395,4395,0
|
|
20230707,095600,45154645,4395,4395,4395,4395,0
|
|
20230707,095500,45154645,4395,4395,4395,4395,0
|
|
20230707,095400,45154645,4395,4375,4395,4375,50
|
|
20230707,095300,44935620,4380,4355,4380,4355,53
|
|
20230707,095200,44704760,4375,4375,4375,4375,40
|
|
20230707,095100,44529760,4375,4375,4375,4375,0
|
|
20230707,095000,44529760,4375,4375,4375,4375,0
|
|
20230707,094900,44529760,4375,4375,4375,4375,0
|
|
20230707,094800,44529760,4375,4375,4375,4375,0
|
|
20230707,094700,44529760,4375,4375,4375,4375,0
|
|
20230707,094600,44529760,4375,4375,4375,4375,0
|
|
20230707,094500,44529760,4375,4375,4375,4375,0
|
|
20230707,094400,44529760,4375,4375,4375,4375,0
|
|
20230707,094300,44529760,4375,4375,4375,4375,0
|
|
20230707,094200,44529760,4375,4375,4375,4375,0
|
|
20230707,094100,44529760,4375,4375,4375,4375,10
|
|
20230707,094000,44486010,4370,4370,4370,4370,0
|
|
20230707,093900,44486010,4370,4370,4370,4370,0
|
|
20230707,093800,44486010,4370,4340,4370,4340,19
|
|
20230707,093700,44403460,4370,4370,4370,4370,0
|
|
20230707,093600,44403460,4370,4370,4370,4370,10
|
|
20230707,093500,44359760,4380,4340,4380,4340,1230
|
|
20230707,093400,38979565,4340,4330,4340,4325,112
|
|
20230707,093300,38494060,4340,4310,4340,4310,361
|
|
20230707,093200,36929465,4310,4275,4310,4245,2311
|
|
20230707,093100,27014910,4280,4265,4280,4265,254
|
|
20230707,093000,25931380,4270,4270,4270,4270,0
|
|
20230707,092900,25931380,4270,4260,4270,4260,105
|
|
20230707,092800,25483620,4260,4260,4260,4260,0
|
|
20230707,092700,25483620,4260,4260,4260,4260,0
|
|
20230707,092600,25483620,4260,4240,4260,4240,33
|
|
20230707,092500,25343660,4235,4230,4235,4230,12
|
|
20230707,092400,25292860,4235,4235,4235,4235,1
|
|
20230707,092300,25288625,4225,4225,4225,4225,0
|
|
20230707,092200,25288625,4225,4225,4225,4225,0
|
|
20230707,092100,25288625,4225,4235,4240,4225,364
|
|
20230707,092000,23750075,4270,4270,4270,4270,0
|
|
20230707,091900,23750075,4270,4270,4270,4270,0
|
|
20230707,091800,23750075,4270,4270,4270,4270,1
|
|
20230707,091700,23745805,4270,4270,4270,4270,0
|
|
20230707,091600,23745805,4270,4245,4270,4235,15
|
|
20230707,091500,23682115,4275,4275,4275,4275,0
|
|
20230707,091400,23682115,4275,4275,4275,4275,0
|
|
20230707,091300,23682115,4275,4250,4275,4250,6
|
|
20230707,091200,23656490,4250,4250,4250,4250,200
|
|
20230707,091100,22806490,4250,4245,4250,4230,264
|
|
20230707,091000,21688180,4240,4250,4250,4240,505
|
|
20230707,090900,19541990,4255,4225,4255,4210,653
|
|
20230707,090800,16783355,4225,4250,4260,4225,583
|
|
20230707,090700,14310070,4275,4275,4275,4275,1
|
|
20230707,090600,14305795,4245,4270,4270,4240,751
|
|
20230707,090500,11116455,4300,4300,4300,4300,2
|
|
20230707,090400,11107855,4230,4275,4275,4230,160
|
|
20230707,090300,10427345,4300,4285,4300,4285,63
|
|
20230707,090200,10157220,4285,4245,4285,4240,744
|
|
20230707,090100,6998005,4245,4250,4250,4245,1003
|
|
20230707,090000,2739100,4300,4300,4300,4300,637
|