696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,203300,608303420,4600,4600,4600,4600,2247
|
|
20230707,203200,608303420,4600,4600,4600,4600,0
|
|
20230707,203100,608303420,4600,4600,4600,4600,0
|
|
20230707,203000,608303420,4600,4600,4600,4600,0
|
|
20230707,202900,608303420,4600,4600,4600,4600,0
|
|
20230707,202800,608303420,4600,4600,4600,4600,0
|
|
20230707,202700,608303420,4600,4600,4600,4600,0
|
|
20230707,202600,608303420,4600,4600,4600,4600,0
|
|
20230707,202500,608303420,4600,4600,4600,4600,0
|
|
20230707,202400,608303420,4600,4600,4600,4600,0
|
|
20230707,202300,608303420,4600,4600,4600,4600,0
|
|
20230707,202200,608303420,4600,4600,4600,4600,0
|
|
20230707,202100,608303420,4600,4600,4600,4600,0
|
|
20230707,202000,608303420,4600,4600,4600,4600,0
|
|
20230707,201900,608303420,4600,4600,4600,4600,0
|
|
20230707,201800,608303420,4600,4600,4600,4600,0
|
|
20230707,201700,608303420,4600,4600,4600,4600,0
|
|
20230707,201600,608303420,4600,4600,4600,4600,0
|
|
20230707,201500,608303420,4600,4600,4600,4600,0
|
|
20230707,201400,608303420,4600,4600,4600,4600,0
|
|
20230707,201300,608303420,4600,4600,4600,4600,0
|
|
20230707,201200,608303420,4600,4600,4600,4600,0
|
|
20230707,201100,608303420,4600,4600,4600,4600,0
|
|
20230707,201000,608303420,4600,4600,4600,4600,0
|
|
20230707,200900,608303420,4600,4600,4600,4600,0
|
|
20230707,200800,608303420,4600,4600,4600,4600,0
|
|
20230707,200700,608303420,4600,4600,4600,4600,0
|
|
20230707,200600,608303420,4600,4600,4600,4600,0
|
|
20230707,200500,608303420,4600,4600,4600,4600,0
|
|
20230707,200400,608303420,4600,4600,4600,4600,0
|
|
20230707,200300,608303420,4600,4600,4600,4600,2247
|
|
20230707,200200,608303420,4600,4600,4600,4600,0
|
|
20230707,200100,608303420,4600,4600,4600,4600,0
|
|
20230707,200000,608303420,4600,4600,4600,4600,0
|
|
20230707,195900,608303420,4600,4600,4600,4600,0
|
|
20230707,195800,608303420,4600,4600,4600,4600,0
|
|
20230707,195700,608303420,4600,4600,4600,4600,0
|
|
20230707,195600,608303420,4600,4600,4600,4600,0
|
|
20230707,195500,608303420,4600,4600,4600,4600,0
|
|
20230707,195400,608303420,4600,4600,4600,4600,0
|
|
20230707,195300,608303420,4600,4600,4600,4600,0
|
|
20230707,195200,608303420,4600,4600,4600,4600,0
|
|
20230707,195100,608303420,4600,4600,4600,4600,0
|
|
20230707,195000,608303420,4600,4600,4600,4600,0
|
|
20230707,194900,608303420,4600,4600,4600,4600,0
|
|
20230707,194800,608303420,4600,4600,4600,4600,0
|
|
20230707,194700,608303420,4600,4600,4600,4600,0
|
|
20230707,194600,608303420,4600,4600,4600,4600,0
|
|
20230707,194500,608303420,4600,4600,4600,4600,0
|
|
20230707,194400,608303420,4600,4600,4600,4600,0
|
|
20230707,194300,608303420,4600,4600,4600,4600,0
|
|
20230707,194200,608303420,4600,4600,4600,4600,0
|
|
20230707,194100,608303420,4600,4600,4600,4600,0
|
|
20230707,194000,608303420,4600,4600,4600,4600,0
|
|
20230707,193900,608303420,4600,4600,4600,4600,0
|
|
20230707,193800,608303420,4600,4600,4600,4600,0
|
|
20230707,193700,608303420,4600,4600,4600,4600,0
|
|
20230707,193600,608303420,4600,4600,4600,4600,0
|
|
20230707,193500,608303420,4600,4600,4600,4600,0
|
|
20230707,193400,608303420,4600,4600,4600,4600,0
|
|
20230707,193300,608303420,4600,4600,4600,4600,2247
|
|
20230707,193200,608303420,4600,4600,4600,4600,0
|
|
20230707,193100,608303420,4600,4600,4600,4600,0
|
|
20230707,193000,608303420,4600,4600,4600,4600,0
|
|
20230707,192900,608303420,4600,4600,4600,4600,0
|
|
20230707,192800,608303420,4600,4600,4600,4600,0
|
|
20230707,192700,608303420,4600,4600,4600,4600,0
|
|
20230707,192600,608303420,4600,4600,4600,4600,0
|
|
20230707,192500,608303420,4600,4600,4600,4600,0
|
|
20230707,192400,608303420,4600,4600,4600,4600,0
|
|
20230707,192300,608303420,4600,4600,4600,4600,0
|
|
20230707,192200,608303420,4600,4600,4600,4600,0
|
|
20230707,192100,608303420,4600,4600,4600,4600,0
|
|
20230707,192000,608303420,4600,4600,4600,4600,0
|
|
20230707,191900,608303420,4600,4600,4600,4600,0
|
|
20230707,191800,608303420,4600,4600,4600,4600,0
|
|
20230707,191700,608303420,4600,4600,4600,4600,0
|
|
20230707,191600,608303420,4600,4600,4600,4600,0
|
|
20230707,191500,608303420,4600,4600,4600,4600,0
|
|
20230707,191400,608303420,4600,4600,4600,4600,0
|
|
20230707,191300,608303420,4600,4600,4600,4600,0
|
|
20230707,191200,608303420,4600,4600,4600,4600,0
|
|
20230707,191100,608303420,4600,4600,4600,4600,0
|
|
20230707,191000,608303420,4600,4600,4600,4600,0
|
|
20230707,190900,608303420,4600,4600,4600,4600,0
|
|
20230707,190800,608303420,4600,4600,4600,4600,0
|
|
20230707,190700,608303420,4600,4600,4600,4600,0
|
|
20230707,190600,608303420,4600,4600,4600,4600,0
|
|
20230707,190500,608303420,4600,4600,4600,4600,0
|
|
20230707,190400,608303420,4600,4600,4600,4600,0
|
|
20230707,190300,608303420,4600,4600,4600,4600,2247
|
|
20230707,190200,608303420,4600,4600,4600,4600,0
|
|
20230707,190100,608303420,4600,4600,4600,4600,0
|
|
20230707,190000,608303420,4600,4600,4600,4600,0
|
|
20230707,185900,608303420,4600,4600,4600,4600,0
|
|
20230707,185800,608303420,4600,4600,4600,4600,0
|
|
20230707,185700,608303420,4600,4600,4600,4600,0
|
|
20230707,185600,608303420,4600,4600,4600,4600,0
|
|
20230707,185500,608303420,4600,4600,4600,4600,0
|
|
20230707,185400,608303420,4600,4600,4600,4600,0
|
|
20230707,185300,608303420,4600,4600,4600,4600,0
|
|
20230707,185200,608303420,4600,4600,4600,4600,0
|
|
20230707,185100,608303420,4600,4600,4600,4600,0
|
|
20230707,185000,608303420,4600,4600,4600,4600,0
|
|
20230707,184900,608303420,4600,4600,4600,4600,0
|
|
20230707,184800,608303420,4600,4600,4600,4600,0
|
|
20230707,184700,608303420,4600,4600,4600,4600,0
|
|
20230707,184600,608303420,4600,4600,4600,4600,0
|
|
20230707,184500,608303420,4600,4600,4600,4600,0
|
|
20230707,184400,608303420,4600,4600,4600,4600,0
|
|
20230707,184300,608303420,4600,4600,4600,4600,0
|
|
20230707,184200,608303420,4600,4600,4600,4600,0
|
|
20230707,184100,608303420,4600,4600,4600,4600,0
|
|
20230707,184000,608303420,4600,4600,4600,4600,0
|
|
20230707,183900,608303420,4600,4600,4600,4600,0
|
|
20230707,183800,608303420,4600,4600,4600,4600,0
|
|
20230707,183700,608303420,4600,4600,4600,4600,0
|
|
20230707,183600,608303420,4600,4600,4600,4600,0
|
|
20230707,183500,608303420,4600,4600,4600,4600,0
|
|
20230707,183400,608303420,4600,4600,4600,4600,0
|
|
20230707,183300,608303420,4600,4600,4600,4600,2247
|
|
20230707,183200,608303420,4600,4600,4600,4600,0
|
|
20230707,183100,608303420,4600,4600,4600,4600,0
|
|
20230707,183000,608303420,4600,4600,4600,4600,0
|
|
20230707,182900,608303420,4600,4600,4600,4600,0
|
|
20230707,182800,608303420,4600,4600,4600,4600,0
|
|
20230707,182700,608303420,4600,4600,4600,4600,0
|
|
20230707,182600,608303420,4600,4600,4600,4600,0
|
|
20230707,182500,608303420,4600,4600,4600,4600,0
|
|
20230707,182400,608303420,4600,4600,4600,4600,0
|
|
20230707,182300,608303420,4600,4600,4600,4600,0
|
|
20230707,182200,608303420,4600,4600,4600,4600,0
|
|
20230707,182100,608303420,4600,4600,4600,4600,0
|
|
20230707,182000,608303420,4600,4600,4600,4600,0
|
|
20230707,181900,608303420,4600,4600,4600,4600,0
|
|
20230707,181800,608303420,4600,4600,4600,4600,0
|
|
20230707,181700,608303420,4600,4600,4600,4600,0
|
|
20230707,181600,608303420,4600,4600,4600,4600,0
|
|
20230707,181500,608303420,4600,4600,4600,4600,0
|
|
20230707,181400,608303420,4600,4600,4600,4600,0
|
|
20230707,181300,608303420,4600,4600,4600,4600,0
|
|
20230707,181200,608303420,4600,4600,4600,4600,0
|
|
20230707,181100,608303420,4600,4600,4600,4600,0
|
|
20230707,181000,608303420,4600,4600,4600,4600,0
|
|
20230707,180900,608303420,4600,4600,4600,4600,0
|
|
20230707,180800,608303420,4600,4600,4600,4600,0
|
|
20230707,180700,608303420,4600,4600,4600,4600,0
|
|
20230707,180600,608303420,4600,4600,4600,4600,0
|
|
20230707,180500,608303420,4600,4600,4600,4600,0
|
|
20230707,180400,608303420,4600,4600,4600,4600,0
|
|
20230707,180300,608303420,4600,4600,4600,4600,2247
|
|
20230707,180200,608303420,4600,4600,4600,4600,0
|
|
20230707,180100,608303420,4600,4600,4600,4600,0
|
|
20230707,180000,608303420,4600,4600,4600,4600,0
|
|
20230707,175900,608303420,4600,4600,4600,4600,0
|
|
20230707,175800,608303420,4600,4600,4600,4600,0
|
|
20230707,175700,608303420,4600,4600,4600,4600,0
|
|
20230707,175600,608303420,4600,4600,4600,4600,0
|
|
20230707,175500,608303420,4600,4600,4600,4600,0
|
|
20230707,175400,608303420,4600,4600,4600,4600,0
|
|
20230707,175300,608303420,4600,4600,4600,4600,0
|
|
20230707,175200,608303420,4600,4600,4600,4600,0
|
|
20230707,175100,608303420,4600,4600,4600,4600,0
|
|
20230707,175000,608303420,4600,4600,4600,4600,0
|
|
20230707,174900,608303420,4600,4600,4600,4600,0
|
|
20230707,174800,608303420,4600,4600,4600,4600,0
|
|
20230707,174700,608303420,4600,4600,4600,4600,0
|
|
20230707,174600,608303420,4600,4600,4600,4600,0
|
|
20230707,174500,608303420,4600,4600,4600,4600,0
|
|
20230707,174400,608303420,4600,4600,4600,4600,0
|
|
20230707,174300,608303420,4600,4600,4600,4600,0
|
|
20230707,174200,608303420,4600,4600,4600,4600,0
|
|
20230707,174100,608303420,4600,4600,4600,4600,0
|
|
20230707,174000,608303420,4600,4600,4600,4600,0
|
|
20230707,173900,608303420,4600,4600,4600,4600,0
|
|
20230707,173800,608303420,4600,4600,4600,4600,0
|
|
20230707,173700,608303420,4600,4600,4600,4600,0
|
|
20230707,173600,608303420,4600,4600,4600,4600,0
|
|
20230707,173500,608303420,4600,4600,4600,4600,0
|
|
20230707,173400,608303420,4600,4600,4600,4600,0
|
|
20230707,173300,608303420,4600,4600,4600,4600,2247
|
|
20230707,173200,608303420,4600,4600,4600,4600,0
|
|
20230707,173100,608303420,4600,4600,4600,4600,0
|
|
20230707,173000,608303420,4600,4600,4600,4600,0
|
|
20230707,172900,608303420,4600,4600,4600,4600,0
|
|
20230707,172800,608303420,4600,4600,4600,4600,0
|
|
20230707,172700,608303420,4600,4600,4600,4600,0
|
|
20230707,172600,608303420,4600,4600,4600,4600,0
|
|
20230707,172500,608303420,4600,4600,4600,4600,0
|
|
20230707,172400,608303420,4600,4600,4600,4600,0
|
|
20230707,172300,608303420,4600,4600,4600,4600,0
|
|
20230707,172200,608303420,4600,4600,4600,4600,0
|
|
20230707,172100,608303420,4600,4600,4600,4600,0
|
|
20230707,172000,608303420,4600,4600,4600,4600,0
|
|
20230707,171900,608303420,4600,4600,4600,4600,0
|
|
20230707,171800,608303420,4600,4600,4600,4600,0
|
|
20230707,171700,608303420,4600,4600,4600,4600,0
|
|
20230707,171600,608303420,4600,4600,4600,4600,0
|
|
20230707,171500,608303420,4600,4600,4600,4600,0
|
|
20230707,171400,608303420,4600,4600,4600,4600,0
|
|
20230707,171300,608303420,4600,4600,4600,4600,0
|
|
20230707,171200,608303420,4600,4600,4600,4600,0
|
|
20230707,171100,608303420,4600,4600,4600,4600,0
|
|
20230707,171000,608303420,4600,4600,4600,4600,0
|
|
20230707,170900,608303420,4600,4600,4600,4600,0
|
|
20230707,170800,608303420,4600,4600,4600,4600,0
|
|
20230707,170700,608303420,4600,4600,4600,4600,0
|
|
20230707,170600,608303420,4600,4600,4600,4600,0
|
|
20230707,170500,608303420,4600,4600,4600,4600,0
|
|
20230707,170400,608303420,4600,4600,4600,4600,0
|
|
20230707,170300,608303420,4600,4600,4600,4600,2247
|
|
20230707,170200,608303420,4600,4600,4600,4600,0
|
|
20230707,170100,608303420,4600,4600,4600,4600,0
|
|
20230707,170000,608303420,4600,4600,4600,4600,0
|
|
20230707,165900,608303420,4600,4600,4600,4600,0
|
|
20230707,165800,608303420,4600,4600,4600,4600,0
|
|
20230707,165700,608303420,4600,4600,4600,4600,0
|
|
20230707,165600,608303420,4600,4600,4600,4600,0
|
|
20230707,165500,608303420,4600,4600,4600,4600,0
|
|
20230707,165400,608303420,4600,4600,4600,4600,0
|
|
20230707,165300,608303420,4600,4600,4600,4600,0
|
|
20230707,165200,608303420,4600,4600,4600,4600,0
|
|
20230707,165100,608303420,4600,4600,4600,4600,0
|
|
20230707,165000,608303420,4600,4600,4600,4600,0
|
|
20230707,164900,608303420,4600,4600,4600,4600,0
|
|
20230707,164800,608303420,4600,4600,4600,4600,0
|
|
20230707,164700,608303420,4600,4600,4600,4600,0
|
|
20230707,164600,608303420,4600,4600,4600,4600,0
|
|
20230707,164500,608303420,4600,4600,4600,4600,0
|
|
20230707,164400,608303420,4600,4600,4600,4600,0
|
|
20230707,164300,608303420,4600,4600,4600,4600,0
|
|
20230707,164200,608303420,4600,4600,4600,4600,0
|
|
20230707,164100,608303420,4600,4600,4600,4600,0
|
|
20230707,164000,608303420,4600,4600,4600,4600,0
|
|
20230707,163900,608303420,4600,4600,4600,4600,0
|
|
20230707,163800,608303420,4600,4600,4600,4600,0
|
|
20230707,163700,608303420,4600,4600,4600,4600,0
|
|
20230707,163600,608303420,4600,4600,4600,4600,0
|
|
20230707,163500,608303420,4600,4600,4600,4600,0
|
|
20230707,163400,608303420,4600,4600,4600,4600,0
|
|
20230707,163300,608303420,4600,4600,4600,4600,2247
|
|
20230707,163200,608303420,4600,4600,4600,4600,0
|
|
20230707,163100,608303420,4600,4600,4600,4600,0
|
|
20230707,163000,608303420,4600,4600,4600,4600,0
|
|
20230707,162900,608303420,4600,4600,4600,4600,0
|
|
20230707,162800,608303420,4600,4600,4600,4600,0
|
|
20230707,162700,608303420,4600,4600,4600,4600,0
|
|
20230707,162600,608303420,4600,4600,4600,4600,0
|
|
20230707,162500,608303420,4600,4600,4600,4600,0
|
|
20230707,162400,608303420,4600,4600,4600,4600,0
|
|
20230707,162300,608303420,4600,4600,4600,4600,0
|
|
20230707,162200,608303420,4600,4600,4600,4600,0
|
|
20230707,162100,608303420,4600,4600,4600,4600,0
|
|
20230707,162000,608303420,4600,4600,4600,4600,0
|
|
20230707,161900,608303420,4600,4600,4600,4600,0
|
|
20230707,161800,608303420,4600,4600,4600,4600,0
|
|
20230707,161700,608303420,4600,4600,4600,4600,0
|
|
20230707,161600,608303420,4600,4600,4600,4600,0
|
|
20230707,161500,608303420,4600,4600,4600,4600,0
|
|
20230707,161400,608303420,4600,4600,4600,4600,0
|
|
20230707,161300,608303420,4600,4600,4600,4600,0
|
|
20230707,161200,608303420,4600,4600,4600,4600,0
|
|
20230707,161100,608303420,4600,4600,4600,4600,0
|
|
20230707,161000,608303420,4600,4600,4600,4600,0
|
|
20230707,160900,608303420,4600,4600,4600,4600,0
|
|
20230707,160800,608303420,4600,4600,4600,4600,0
|
|
20230707,160700,608303420,4600,4600,4600,4600,0
|
|
20230707,160600,608303420,4600,4600,4600,4600,0
|
|
20230707,160500,608303420,4600,4600,4600,4600,0
|
|
20230707,160400,608303420,4600,4600,4600,4600,0
|
|
20230707,160300,608303420,4600,4600,4600,4600,2247
|
|
20230707,160200,608303420,4600,4600,4600,4600,0
|
|
20230707,160100,608303420,4600,4600,4600,4600,0
|
|
20230707,160000,608303420,4600,4600,4600,4600,0
|
|
20230707,155900,608303420,4600,4600,4600,4600,0
|
|
20230707,155800,608303420,4600,4600,4600,4600,0
|
|
20230707,155700,608303420,4600,4600,4600,4600,0
|
|
20230707,155600,608303420,4600,4600,4600,4600,0
|
|
20230707,155500,608303420,4600,4600,4600,4600,0
|
|
20230707,155400,608303420,4600,4600,4600,4600,0
|
|
20230707,155300,608303420,4600,4600,4600,4600,0
|
|
20230707,155200,608303420,4600,4600,4600,4600,0
|
|
20230707,155100,608303420,4600,4600,4600,4600,0
|
|
20230707,155000,608303420,4600,4600,4600,4600,0
|
|
20230707,154900,608303420,4600,4600,4600,4600,0
|
|
20230707,154800,608303420,4600,4600,4600,4600,0
|
|
20230707,154700,608303420,4600,4600,4600,4600,0
|
|
20230707,154600,608303420,4600,4600,4600,4600,0
|
|
20230707,154500,608303420,4600,4600,4600,4600,0
|
|
20230707,154400,608303420,4600,4600,4600,4600,0
|
|
20230707,154300,608303420,4600,4600,4600,4600,0
|
|
20230707,154200,608303420,4600,4600,4600,4600,0
|
|
20230707,154100,608303420,4600,4600,4600,4600,0
|
|
20230707,154000,608303420,4600,4600,4600,4600,0
|
|
20230707,153900,608303420,4600,4600,4600,4600,0
|
|
20230707,153800,608303420,4600,4600,4600,4600,0
|
|
20230707,153700,608303420,4600,4600,4600,4600,0
|
|
20230707,153600,608303420,4600,4600,4600,4600,0
|
|
20230707,153500,608303420,4600,4600,4600,4600,0
|
|
20230707,153400,608303420,4600,4600,4600,4600,0
|
|
20230707,153300,608303420,4600,4600,4600,4600,2247
|
|
20230707,153200,608303420,4600,4600,4600,4600,0
|
|
20230707,153100,608303420,4600,4600,4600,4600,0
|
|
20230707,153000,608303420,4600,4600,4600,4600,2247
|
|
20230707,152900,597967220,4660,4660,4660,4660,0
|
|
20230707,152800,597967220,4660,4660,4660,4660,0
|
|
20230707,152700,597967220,4660,4660,4660,4660,0
|
|
20230707,152600,597967220,4660,4660,4660,4660,0
|
|
20230707,152500,597967220,4660,4660,4660,4660,0
|
|
20230707,152400,597967220,4660,4660,4660,4660,0
|
|
20230707,152300,597967220,4660,4660,4660,4660,0
|
|
20230707,152200,597967220,4660,4660,4660,4660,0
|
|
20230707,152100,597967220,4660,4660,4660,4660,0
|
|
20230707,152000,597967220,4660,4660,4660,4660,0
|
|
20230707,151900,597967220,4660,4660,4685,4660,203
|
|
20230707,151800,597019655,4630,4630,4630,4630,1
|
|
20230707,151700,597015025,4625,4615,4625,4615,59
|
|
20230707,151600,596742730,4625,4665,4665,4615,608
|
|
20230707,151500,593931675,4690,4685,4690,4685,22
|
|
20230707,151400,593828545,4690,4690,4690,4690,97
|
|
20230707,151300,593373615,4690,4690,4690,4690,0
|
|
20230707,151200,593373615,4690,4690,4690,4690,0
|
|
20230707,151100,593373615,4690,4685,4690,4685,94
|
|
20230707,151000,592933080,4680,4655,4680,4655,1065
|
|
20230707,150900,587955620,4650,4645,4650,4645,1315
|
|
20230707,150800,581842320,4650,4635,4650,4610,842
|
|
20230707,150700,577957350,4650,4645,4650,4645,38
|
|
20230707,150600,577780835,4645,4625,4645,4625,425
|
|
20230707,150500,575815190,4620,4605,4620,4605,1343
|
|
20230707,150400,569630520,4600,4580,4600,4575,597
|
|
20230707,150300,566896195,4585,4590,4590,4585,29
|
|
20230707,150200,566763135,4605,4605,4605,4605,1
|
|
20230707,150100,566758530,4590,4605,4605,4590,412
|
|
20230707,150000,564866685,4605,4575,4605,4575,160
|
|
20230707,145900,564134145,4580,4580,4580,4580,4
|
|
20230707,145800,564115825,4575,4580,4580,4575,72
|
|
20230707,145700,563786420,4575,4575,4575,4575,45
|
|
20230707,145600,563580545,4575,4575,4575,4575,20
|
|
20230707,145500,563489045,4575,4575,4575,4575,45
|
|
20230707,145400,563283170,4575,4575,4575,4575,51
|
|
20230707,145300,563049845,4575,4570,4575,4570,49
|
|
20230707,145200,562825870,4570,4570,4570,4570,0
|
|
20230707,145100,562825870,4570,4570,4570,4570,278
|
|
20230707,145000,561555410,4570,4570,4570,4570,41
|
|
20230707,144900,561368040,4575,4570,4575,4570,417
|
|
20230707,144800,559462345,4575,4575,4575,4575,0
|
|
20230707,144700,559462345,4575,4575,4575,4575,53
|
|
20230707,144600,559219870,4585,4585,4585,4585,0
|
|
20230707,144500,559219870,4585,4590,4590,4585,25
|
|
20230707,144400,559105240,4565,4565,4565,4565,0
|
|
20230707,144300,559105240,4565,4565,4565,4565,46
|
|
20230707,144200,558895250,4560,4555,4560,4555,481
|
|
20230707,144100,556702150,4560,4555,4560,4550,50
|
|
20230707,144000,556474445,4560,4560,4560,4560,100
|
|
20230707,143900,556018445,4560,4560,4560,4560,46
|
|
20230707,143800,555808685,4560,4560,4560,4560,255
|
|
20230707,143700,554645885,4565,4565,4565,4565,0
|
|
20230707,143600,554645885,4565,4565,4565,4565,0
|
|
20230707,143500,554645885,4565,4570,4570,4565,3331
|
|
20230707,143400,539439620,4570,4570,4575,4565,1014
|
|
20230707,143300,534803335,4575,4575,4575,4575,0
|
|
20230707,143200,534803335,4575,4590,4590,4575,150
|
|
20230707,143100,534115585,4570,4575,4575,4570,217
|
|
20230707,143000,533123700,4595,4580,4595,4570,293
|
|
20230707,142900,531782725,4585,4590,4590,4585,783
|
|
20230707,142800,528192650,4590,4590,4590,4590,53
|
|
20230707,142700,527949380,4590,4585,4590,4585,286
|
|
20230707,142600,526636900,4585,4585,4585,4585,28
|
|
20230707,142500,526508520,4585,4585,4585,4585,560
|
|
20230707,142400,523940920,4590,4595,4595,4590,2129
|
|
20230707,142300,514168305,4605,4605,4610,4605,514
|
|
20230707,142200,511801020,4610,4595,4610,4595,2263
|
|
20230707,142100,501380330,4605,4605,4605,4605,1
|
|
20230707,142000,501375725,4595,4590,4595,4590,44
|
|
20230707,141900,501173755,4590,4580,4590,4580,88
|
|
20230707,141800,500770430,4585,4585,4585,4585,11
|
|
20230707,141700,500719995,4575,4565,4575,4565,143
|
|
20230707,141600,500066810,4560,4550,4565,4550,505
|
|
20230707,141500,497764345,4540,4540,4540,4540,256
|
|
20230707,141400,496602105,4540,4530,4540,4530,2
|
|
20230707,141300,496593035,4525,4525,4525,4525,40
|
|
20230707,141200,496412035,4525,4525,4525,4525,43
|
|
20230707,141100,496217460,4515,4515,4515,4515,41
|
|
20230707,141000,496032345,4540,4515,4540,4515,150
|
|
20230707,140900,495353530,4515,4550,4550,4515,2894
|
|
20230707,140800,482277510,4540,4530,4560,4530,434
|
|
20230707,140700,480303330,4530,4525,4530,4525,212
|
|
20230707,140600,479343660,4525,4510,4525,4510,833
|
|
20230707,140500,475586155,4510,4550,4550,4500,4300
|
|
20230707,140400,456179310,4570,4570,4570,4570,0
|
|
20230707,140300,456179310,4570,4560,4570,4560,101
|
|
20230707,140200,455718325,4570,4570,4570,4570,0
|
|
20230707,140100,455718325,4570,4565,4570,4565,909
|
|
20230707,140000,451564385,4570,4570,4570,4570,0
|
|
20230707,135900,451564385,4570,4540,4570,4540,2826
|
|
20230707,135800,438688635,4515,4505,4535,4500,2946
|
|
20230707,135700,425394710,4505,4575,4575,4505,9656
|
|
20230707,135600,381704075,4570,4570,4570,4570,51
|
|
20230707,135500,381471005,4590,4590,4590,4590,0
|
|
20230707,135400,381471005,4590,4550,4590,4550,1201
|
|
20230707,135300,375959870,4550,4555,4555,4550,448
|
|
20230707,135200,373919420,4550,4555,4555,4550,103
|
|
20230707,135100,373450590,4555,4570,4570,4555,258
|
|
20230707,135000,372275385,4555,4550,4555,4550,632
|
|
20230707,134900,369397285,4545,4545,4545,4545,51
|
|
20230707,134800,369165490,4555,4550,4555,4545,63
|
|
20230707,134700,368879095,4545,4545,4545,4540,1039
|
|
20230707,134600,364161640,4545,4550,4550,4545,784
|
|
20230707,134500,360594680,4545,4575,4575,4545,323
|
|
20230707,134400,359124935,4550,4565,4575,4550,5593
|
|
20230707,134300,333638575,4570,4570,4570,4570,0
|
|
20230707,134200,333638575,4570,4570,4570,4570,10
|
|
20230707,134100,333592875,4570,4570,4570,4570,141
|
|
20230707,134000,332948505,4570,4570,4570,4570,1
|
|
20230707,133900,332943935,4570,4570,4570,4570,50
|
|
20230707,133800,332715435,4570,4565,4570,4565,49
|
|
20230707,133700,332491745,4565,4565,4565,4565,49
|
|
20230707,133600,332268060,4565,4565,4565,4565,0
|
|
20230707,133500,332268060,4565,4565,4565,4565,75
|
|
20230707,133400,331925685,4570,4570,4570,4570,0
|
|
20230707,133300,331925685,4570,4570,4570,4570,4
|
|
20230707,133200,331907405,4585,4585,4585,4585,0
|
|
20230707,133100,331907405,4585,4580,4585,4580,1613
|
|
20230707,133000,324511900,4580,4585,4585,4580,17
|
|
20230707,132900,324434035,4580,4575,4580,4575,71
|
|
20230707,132800,324109095,4580,4580,4580,4580,19
|
|
20230707,132700,324022075,4585,4585,4585,4585,0
|
|
20230707,132600,324022075,4585,4585,4585,4585,0
|
|
20230707,132500,324022075,4585,4585,4585,4585,0
|
|
20230707,132400,324022075,4585,4570,4585,4570,431
|
|
20230707,132300,322048540,4565,4565,4565,4565,38
|
|
20230707,132200,321875070,4565,4565,4565,4565,51
|
|
20230707,132100,321642255,4565,4560,4565,4560,611
|
|
20230707,132000,318853330,4565,4560,4565,4560,133
|
|
20230707,131900,318246215,4565,4570,4570,4565,174
|
|
20230707,131800,317451890,4565,4565,4565,4565,38
|
|
20230707,131700,317278420,4570,4570,4570,4570,200
|
|
20230707,131600,316364420,4565,4565,4565,4565,130
|
|
20230707,131500,315770970,4565,4570,4570,4565,56
|
|
20230707,131400,315515255,4570,4565,4570,4565,41
|
|
20230707,131300,315328085,4565,4565,4565,4565,37
|
|
20230707,131200,315159180,4560,4560,4560,4555,80
|
|
20230707,131100,314794600,4555,4555,4555,4555,0
|
|
20230707,131000,314794600,4555,4560,4560,4555,1070
|
|
20230707,130900,309920400,4560,4560,4560,4560,0
|
|
20230707,130800,309920400,4560,4565,4565,4560,268
|
|
20230707,130700,308698315,4560,4560,4560,4560,520
|
|
20230707,130600,306327115,4560,4560,4560,4560,704
|
|
20230707,130500,303116875,4570,4570,4570,4570,13
|
|
20230707,130400,303057465,4580,4580,4580,4580,0
|
|
20230707,130300,303057465,4580,4580,4580,4580,0
|
|
20230707,130200,303057465,4580,4575,4580,4560,1294
|
|
20230707,130100,297144420,4585,4575,4585,4575,239
|
|
20230707,130000,296049755,4575,4570,4580,4565,1300
|
|
20230707,125900,290107820,4570,4570,4570,4570,0
|
|
20230707,125800,290107820,4570,4575,4575,4570,200
|
|
20230707,125700,289193570,4580,4585,4585,4580,26
|
|
20230707,125600,289074480,4585,4595,4595,4580,10
|
|
20230707,125500,289028630,4600,4600,4600,4600,57
|
|
20230707,125400,288766430,4600,4600,4600,4600,92
|
|
20230707,125300,288343230,4600,4605,4605,4600,300
|
|
20230707,125200,286961970,4610,4610,4610,4610,66
|
|
20230707,125100,286657710,4610,4610,4610,4610,37
|
|
20230707,125000,286487140,4660,4590,4660,4590,4520
|
|
20230707,124900,265525015,4590,4585,4590,4585,100
|
|
20230707,124800,265066235,4590,4590,4590,4590,0
|
|
20230707,124700,265066235,4590,4560,4590,4560,2098
|
|
20230707,124600,255441835,4560,4560,4560,4560,18
|
|
20230707,124500,255359755,4565,4565,4570,4560,370
|
|
20230707,124400,253671940,4565,4565,4565,4565,50
|
|
20230707,124300,253443690,4570,4565,4570,4565,30
|
|
20230707,124200,253306640,4570,4570,4570,4570,60
|
|
20230707,124100,253032440,4565,4570,4570,4565,144
|
|
20230707,124000,252375070,4570,4570,4570,4570,367
|
|
20230707,123900,250697880,4570,4570,4570,4570,0
|
|
20230707,123800,250697880,4570,4570,4575,4570,40
|
|
20230707,123700,250515070,4570,4565,4570,4565,55
|
|
20230707,123600,250263985,4570,4570,4570,4570,50
|
|
20230707,123500,250035485,4575,4575,4575,4575,26
|
|
20230707,123400,249916535,4570,4575,4575,4565,2043
|
|
20230707,123300,240576060,4580,4590,4590,4580,1176
|
|
20230707,123200,235184420,4600,4590,4600,4590,251
|
|
20230707,123100,234031460,4595,4595,4595,4595,17
|
|
20230707,123000,233953345,4600,4590,4600,4590,116
|
|
20230707,122900,233420185,4590,4590,4590,4590,69
|
|
20230707,122800,233103475,4590,4590,4590,4590,41
|
|
20230707,122700,232915285,4590,4590,4590,4590,0
|
|
20230707,122600,232915285,4590,4590,4590,4590,27
|
|
20230707,122500,232791355,4590,4590,4590,4590,0
|
|
20230707,122400,232791355,4590,4590,4590,4590,49
|
|
20230707,122300,232566445,4595,4595,4595,4595,0
|
|
20230707,122200,232566445,4595,4595,4595,4595,20
|
|
20230707,122100,232474545,4615,4595,4615,4595,112
|
|
20230707,122000,231958590,4595,4580,4595,4580,136
|
|
20230707,121900,231334740,4580,4585,4585,4580,57
|
|
20230707,121800,231073660,4580,4580,4580,4580,260
|
|
20230707,121700,229882860,4580,4575,4580,4575,336
|
|
20230707,121600,228344230,4575,4575,4575,4575,803
|
|
20230707,121500,224670505,4580,4585,4585,4580,51
|
|
20230707,121400,224436920,4580,4580,4580,4580,48
|
|
20230707,121300,224217080,4590,4590,4590,4590,0
|
|
20230707,121200,224217080,4590,4585,4590,4585,178
|
|
20230707,121100,223400945,4585,4585,4585,4585,0
|
|
20230707,121000,223400945,4585,4575,4585,4575,112
|
|
20230707,120900,222888270,4575,4575,4575,4575,200
|
|
20230707,120800,221973270,4570,4590,4590,4570,1758
|
|
20230707,120700,213929525,4595,4590,4595,4590,49
|
|
20230707,120600,213704605,4595,4595,4595,4595,0
|
|
20230707,120500,213704605,4595,4590,4595,4590,62
|
|
20230707,120400,213419925,4590,4590,4590,4590,48
|
|
20230707,120300,213199605,4585,4580,4585,4580,60
|
|
20230707,120200,212924705,4580,4580,4580,4580,36
|
|
20230707,120100,212759825,4580,4580,4580,4580,35
|
|
20230707,120000,212599525,4580,4585,4585,4580,28
|
|
20230707,115900,212471185,4580,4580,4580,4580,50
|
|
20230707,115800,212242185,4580,4580,4580,4580,0
|
|
20230707,115700,212242185,4580,4585,4595,4580,46
|
|
20230707,115600,212031450,4580,4580,4580,4580,49
|
|
20230707,115500,211807030,4580,4580,4580,4580,45
|
|
20230707,115400,211600930,4580,4580,4580,4580,53
|
|
20230707,115300,211358190,4580,4585,4585,4580,46
|
|
20230707,115200,211147310,4585,4585,4585,4585,51
|
|
20230707,115100,210913475,4580,4585,4585,4580,90
|
|
20230707,115000,210501010,4585,4580,4585,4580,55
|
|
20230707,114900,210248850,4590,4580,4590,4580,68
|
|
20230707,114800,209937110,4580,4580,4580,4580,17
|
|
20230707,114700,209859250,4585,4590,4590,4585,380
|
|
20230707,114600,208115960,4590,4590,4590,4590,50
|
|
20230707,114500,207886460,4595,4590,4595,4590,663
|
|
20230707,114400,204843135,4595,4595,4595,4595,107
|
|
20230707,114300,204351470,4595,4595,4595,4590,173
|
|
20230707,114200,203557345,4595,4590,4595,4590,455
|
|
20230707,114100,201468870,4590,4595,4595,4590,59
|
|
20230707,114000,201198000,4595,4595,4595,4595,23
|
|
20230707,113900,201092315,4595,4595,4595,4595,141
|
|
20230707,113800,200444420,4595,4595,4595,4595,0
|
|
20230707,113700,200444420,4595,4600,4600,4595,25
|
|
20230707,113600,200329425,4615,4615,4615,4615,0
|
|
20230707,113500,200329425,4615,4615,4615,4615,10
|
|
20230707,113400,200283275,4615,4600,4615,4600,111
|
|
20230707,113300,199772100,4595,4595,4595,4595,56
|
|
20230707,113200,199514780,4595,4595,4595,4595,42
|
|
20230707,113100,199321790,4595,4600,4600,4595,1526
|
|
20230707,113000,192304060,4605,4605,4605,4605,645
|
|
20230707,112900,189333835,4605,4605,4605,4605,103
|
|
20230707,112800,188859520,4605,4610,4610,4605,488
|
|
20230707,112700,186612255,4610,4605,4610,4605,573
|
|
20230707,112600,183971655,4610,4610,4610,4610,477
|
|
20230707,112500,181772685,4615,4610,4615,4610,63
|
|
20230707,112400,181482220,4610,4610,4610,4610,42
|
|
20230707,112300,181288600,4605,4610,4610,4605,300
|
|
20230707,112200,179907060,4610,4610,4610,4610,6
|
|
20230707,112100,179879400,4610,4615,4620,4610,327
|
|
20230707,112000,178369020,4620,4605,4620,4605,58
|
|
20230707,111900,178101225,4605,4630,4630,4605,2008
|
|
20230707,111800,168818775,4630,4630,4630,4630,73
|
|
20230707,111700,168480785,4630,4630,4630,4630,50
|
|
20230707,111600,168249285,4635,4630,4635,4630,47
|
|
20230707,111500,168031670,4635,4635,4635,4635,9
|
|
20230707,111400,167989955,4635,4635,4635,4635,100
|
|
20230707,111300,167526455,4635,4635,4635,4635,125
|
|
20230707,111200,166947080,4635,4630,4635,4630,41
|
|
20230707,111100,166757245,4630,4630,4630,4630,12
|
|
20230707,111000,166701685,4630,4630,4630,4630,62
|
|
20230707,110900,166414625,4625,4630,4630,4625,42
|
|
20230707,110800,166220365,4630,4630,4630,4630,5
|
|
20230707,110700,166197215,4625,4630,4630,4625,30
|
|
20230707,110600,166058455,4625,4625,4625,4625,0
|
|
20230707,110500,166058455,4625,4635,4635,4625,100
|
|
20230707,110400,165595310,4650,4650,4650,4650,460
|
|
20230707,110300,163456310,4650,4650,4650,4650,40
|
|
20230707,110200,163270310,4650,4650,4655,4650,1343
|
|
20230707,110100,157025355,4650,4675,4675,4650,453
|
|
20230707,110000,154915165,4665,4670,4670,4665,1575
|
|
20230707,105900,147565025,4670,4670,4670,4670,51
|
|
20230707,105800,147326855,4670,4675,4675,4670,47
|
|
20230707,105700,147107355,4675,4675,4675,4675,40
|
|
20230707,105600,146920355,4675,4675,4675,4675,0
|
|
20230707,105500,146920355,4675,4675,4675,4670,161
|
|
20230707,105400,146167910,4670,4670,4670,4670,38
|
|
20230707,105300,145990450,4670,4670,4670,4670,55
|
|
20230707,105200,145733600,4670,4670,4670,4670,0
|
|
20230707,105100,145733600,4670,4675,4675,4670,52
|
|
20230707,105000,145490730,4675,4680,4680,4670,542
|
|
20230707,104900,142958340,4680,4675,4680,4675,68
|
|
20230707,104800,142640330,4675,4675,4675,4675,152
|
|
20230707,104700,141929730,4675,4675,4675,4675,8
|
|
20230707,104600,141892330,4685,4685,4685,4685,1
|
|
20230707,104500,141887645,4695,4685,4695,4680,1377
|
|
20230707,104400,135440530,4695,4700,4700,4685,523
|
|
20230707,104300,132990035,4700,4710,4710,4695,10
|
|
20230707,104200,132943005,4710,4710,4710,4710,4
|
|
20230707,104100,132924165,4690,4695,4715,4690,243
|
|
20230707,104000,131783105,4700,4695,4700,4695,152
|
|
20230707,103900,131069395,4700,4700,4710,4695,968
|
|
20230707,103800,126519850,4710,4705,4710,4700,748
|
|
20230707,103700,123002680,4710,4710,4710,4710,8
|
|
20230707,103600,122965000,4705,4710,4710,4705,51
|
|
20230707,103500,122724995,4710,4710,4715,4710,12
|
|
20230707,103400,122668455,4715,4715,4715,4710,377
|
|
20230707,103300,120892745,4720,4720,4720,4720,4
|
|
20230707,103200,120873865,4725,4725,4725,4725,0
|
|
20230707,103100,120873865,4725,4720,4725,4720,52
|
|
20230707,103000,120628380,4725,4710,4725,4710,181
|
|
20230707,102900,119775845,4715,4705,4715,4705,224
|
|
20230707,102800,118721855,4710,4725,4725,4705,5846
|
|
20230707,102700,91193555,4730,4730,4730,4730,1
|
|
20230707,102600,91188825,4730,4735,4735,4730,10
|
|
20230707,102500,91141510,4735,4735,4735,4735,0
|
|
20230707,102400,91141510,4735,4735,4735,4735,0
|
|
20230707,102300,91141510,4735,4735,4735,4735,0
|
|
20230707,102200,91141510,4735,4735,4735,4735,0
|
|
20230707,102100,91141510,4735,4735,4735,4735,0
|
|
20230707,102000,91141510,4735,4735,4735,4735,0
|
|
20230707,101900,91141510,4735,4735,4735,4735,0
|
|
20230707,101800,91141510,4735,4735,4735,4735,0
|
|
20230707,101700,91141510,4735,4740,4740,4735,48
|
|
20230707,101600,90914220,4745,4745,4745,4745,0
|
|
20230707,101500,90914220,4745,4745,4745,4745,17
|
|
20230707,101400,90833555,4730,4730,4730,4730,0
|
|
20230707,101300,90833555,4730,4720,4730,4710,1609
|
|
20230707,101200,83248895,4715,4715,4715,4715,0
|
|
20230707,101100,83248895,4715,4720,4720,4715,72
|
|
20230707,101000,82909105,4715,4715,4715,4715,0
|
|
20230707,100900,82909105,4715,4730,4730,4715,396
|
|
20230707,100800,81041300,4730,4730,4730,4730,29
|
|
20230707,100700,80904130,4730,4730,4730,4730,0
|
|
20230707,100600,80904130,4730,4730,4735,4730,226
|
|
20230707,100500,79835140,4730,4730,4730,4730,0
|
|
20230707,100400,79835140,4730,4730,4730,4730,0
|
|
20230707,100300,79835140,4730,4730,4730,4730,0
|
|
20230707,100200,79835140,4730,4730,4730,4730,0
|
|
20230707,100100,79835140,4730,4730,4745,4730,254
|
|
20230707,100000,78629985,4730,4730,4730,4730,9
|
|
20230707,095900,78587415,4745,4735,4745,4725,94
|
|
20230707,095800,78143170,4745,4745,4745,4745,5
|
|
20230707,095700,78119445,4745,4745,4745,4745,0
|
|
20230707,095600,78119445,4745,4745,4745,4745,0
|
|
20230707,095500,78119445,4745,4745,4745,4745,4
|
|
20230707,095400,78100465,4760,4760,4760,4760,0
|
|
20230707,095300,78100465,4760,4760,4760,4760,0
|
|
20230707,095200,78100465,4760,4760,4760,4760,0
|
|
20230707,095100,78100465,4760,4740,4760,4725,689
|
|
20230707,095000,74844095,4740,4740,4740,4740,4
|
|
20230707,094900,74825135,4735,4735,4735,4735,100
|
|
20230707,094800,74351635,4745,4745,4745,4745,0
|
|
20230707,094700,74351635,4745,4745,4745,4745,0
|
|
20230707,094600,74351635,4745,4745,4745,4745,1
|
|
20230707,094500,74346890,4745,4745,4745,4745,1
|
|
20230707,094400,74342145,4745,4745,4745,4745,9
|
|
20230707,094300,74299440,4745,4745,4760,4745,21
|
|
20230707,094200,74199780,4740,4740,4740,4740,3
|
|
20230707,094100,74185560,4735,4745,4745,4730,1538
|
|
20230707,094000,66910325,4760,4760,4760,4760,24
|
|
20230707,093900,66796085,4740,4740,4740,4740,200
|
|
20230707,093800,65848085,4760,4760,4760,4760,0
|
|
20230707,093700,65848085,4760,4760,4760,4760,1
|
|
20230707,093600,65843325,4760,4760,4760,4760,1
|
|
20230707,093500,65838565,4760,4760,4760,4760,0
|
|
20230707,093400,65838565,4760,4760,4760,4760,10
|
|
20230707,093300,65790965,4760,4760,4760,4760,2
|
|
20230707,093200,65781445,4760,4760,4760,4760,0
|
|
20230707,093100,65781445,4760,4760,4760,4760,0
|
|
20230707,093000,65781445,4760,4760,4760,4760,5
|
|
20230707,092900,65757645,4750,4750,4750,4750,0
|
|
20230707,092800,65757645,4750,4750,4750,4750,0
|
|
20230707,092700,65757645,4750,4745,4750,4745,25
|
|
20230707,092600,65638920,4735,4735,4735,4735,0
|
|
20230707,092500,65638920,4735,4735,4735,4735,0
|
|
20230707,092400,65638920,4735,4730,4735,4730,1046
|
|
20230707,092300,60686335,4735,4735,4735,4735,2
|
|
20230707,092200,60676865,4740,4740,4740,4740,0
|
|
20230707,092100,60676865,4740,4740,4740,4740,100
|
|
20230707,092000,60202865,4745,4745,4745,4745,1
|
|
20230707,091900,60198120,4730,4730,4730,4730,0
|
|
20230707,091800,60198120,4730,4710,4730,4710,155
|
|
20230707,091700,59465975,4710,4710,4710,4710,432
|
|
20230707,091600,57431255,4705,4705,4705,4705,31
|
|
20230707,091500,57285400,4710,4710,4710,4710,3179
|
|
20230707,091400,42312310,4705,4710,4710,4705,2479
|
|
20230707,091300,30637860,4725,4710,4725,4710,133
|
|
20230707,091200,30011355,4705,4705,4705,4705,0
|
|
20230707,091100,30011355,4705,4705,4705,4705,22
|
|
20230707,091000,29907845,4705,4705,4710,4705,265
|
|
20230707,090900,28661010,4715,4710,4715,4710,120
|
|
20230707,090800,28095220,4710,4710,4710,4710,103
|
|
20230707,090700,27610090,4730,4710,4730,4700,4255
|
|
20230707,090600,7569345,4710,4710,4710,4710,136
|
|
20230707,090500,6928785,4700,4790,4790,4700,524
|
|
20230707,090400,4454010,4795,4775,4795,4775,226
|
|
20230707,090300,3371905,4815,4800,4815,4800,400
|
|
20230707,090200,1447955,4800,4800,4800,4800,0
|
|
20230707,090100,1447955,4800,4830,4830,4800,230
|
|
20230707,090000,343285,4835,4835,4835,4835,71
|