700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,203700,400444120,4700,4700,4700,4700,2060
|
|
20230710,203600,400444120,4700,4700,4700,4700,0
|
|
20230710,203500,400444120,4700,4700,4700,4700,0
|
|
20230710,203400,400444120,4700,4700,4700,4700,0
|
|
20230710,203300,400444120,4700,4700,4700,4700,0
|
|
20230710,203200,400444120,4700,4700,4700,4700,0
|
|
20230710,203100,400444120,4700,4700,4700,4700,0
|
|
20230710,203000,400444120,4700,4700,4700,4700,0
|
|
20230710,202900,400444120,4700,4700,4700,4700,0
|
|
20230710,202800,400444120,4700,4700,4700,4700,0
|
|
20230710,202700,400444120,4700,4700,4700,4700,0
|
|
20230710,202600,400444120,4700,4700,4700,4700,0
|
|
20230710,202500,400444120,4700,4700,4700,4700,0
|
|
20230710,202400,400444120,4700,4700,4700,4700,0
|
|
20230710,202300,400444120,4700,4700,4700,4700,0
|
|
20230710,202200,400444120,4700,4700,4700,4700,0
|
|
20230710,202100,400444120,4700,4700,4700,4700,0
|
|
20230710,202000,400444120,4700,4700,4700,4700,0
|
|
20230710,201900,400444120,4700,4700,4700,4700,0
|
|
20230710,201800,400444120,4700,4700,4700,4700,0
|
|
20230710,201700,400444120,4700,4700,4700,4700,0
|
|
20230710,201600,400444120,4700,4700,4700,4700,0
|
|
20230710,201500,400444120,4700,4700,4700,4700,0
|
|
20230710,201400,400444120,4700,4700,4700,4700,0
|
|
20230710,201300,400444120,4700,4700,4700,4700,0
|
|
20230710,201200,400444120,4700,4700,4700,4700,0
|
|
20230710,201100,400444120,4700,4700,4700,4700,0
|
|
20230710,201000,400444120,4700,4700,4700,4700,0
|
|
20230710,200900,400444120,4700,4700,4700,4700,0
|
|
20230710,200800,400444120,4700,4700,4700,4700,0
|
|
20230710,200700,400444120,4700,4700,4700,4700,2060
|
|
20230710,200600,400444120,4700,4700,4700,4700,0
|
|
20230710,200500,400444120,4700,4700,4700,4700,0
|
|
20230710,200400,400444120,4700,4700,4700,4700,0
|
|
20230710,200300,400444120,4700,4700,4700,4700,0
|
|
20230710,200200,400444120,4700,4700,4700,4700,0
|
|
20230710,200100,400444120,4700,4700,4700,4700,0
|
|
20230710,200000,400444120,4700,4700,4700,4700,0
|
|
20230710,195900,400444120,4700,4700,4700,4700,0
|
|
20230710,195800,400444120,4700,4700,4700,4700,0
|
|
20230710,195700,400444120,4700,4700,4700,4700,0
|
|
20230710,195600,400444120,4700,4700,4700,4700,0
|
|
20230710,195500,400444120,4700,4700,4700,4700,0
|
|
20230710,195400,400444120,4700,4700,4700,4700,0
|
|
20230710,195300,400444120,4700,4700,4700,4700,0
|
|
20230710,195200,400444120,4700,4700,4700,4700,0
|
|
20230710,195100,400444120,4700,4700,4700,4700,0
|
|
20230710,195000,400444120,4700,4700,4700,4700,0
|
|
20230710,194900,400444120,4700,4700,4700,4700,0
|
|
20230710,194800,400444120,4700,4700,4700,4700,0
|
|
20230710,194700,400444120,4700,4700,4700,4700,0
|
|
20230710,194600,400444120,4700,4700,4700,4700,0
|
|
20230710,194500,400444120,4700,4700,4700,4700,0
|
|
20230710,194400,400444120,4700,4700,4700,4700,0
|
|
20230710,194300,400444120,4700,4700,4700,4700,0
|
|
20230710,194200,400444120,4700,4700,4700,4700,0
|
|
20230710,194100,400444120,4700,4700,4700,4700,0
|
|
20230710,194000,400444120,4700,4700,4700,4700,0
|
|
20230710,193900,400444120,4700,4700,4700,4700,0
|
|
20230710,193800,400444120,4700,4700,4700,4700,0
|
|
20230710,193700,400444120,4700,4700,4700,4700,2060
|
|
20230710,193600,400444120,4700,4700,4700,4700,0
|
|
20230710,193500,400444120,4700,4700,4700,4700,0
|
|
20230710,193400,400444120,4700,4700,4700,4700,0
|
|
20230710,193300,400444120,4700,4700,4700,4700,0
|
|
20230710,193200,400444120,4700,4700,4700,4700,0
|
|
20230710,193100,400444120,4700,4700,4700,4700,0
|
|
20230710,193000,400444120,4700,4700,4700,4700,0
|
|
20230710,192900,400444120,4700,4700,4700,4700,0
|
|
20230710,192800,400444120,4700,4700,4700,4700,0
|
|
20230710,192700,400444120,4700,4700,4700,4700,0
|
|
20230710,192600,400444120,4700,4700,4700,4700,0
|
|
20230710,192500,400444120,4700,4700,4700,4700,0
|
|
20230710,192400,400444120,4700,4700,4700,4700,0
|
|
20230710,192300,400444120,4700,4700,4700,4700,0
|
|
20230710,192200,400444120,4700,4700,4700,4700,0
|
|
20230710,192100,400444120,4700,4700,4700,4700,0
|
|
20230710,192000,400444120,4700,4700,4700,4700,0
|
|
20230710,191900,400444120,4700,4700,4700,4700,0
|
|
20230710,191800,400444120,4700,4700,4700,4700,0
|
|
20230710,191700,400444120,4700,4700,4700,4700,0
|
|
20230710,191600,400444120,4700,4700,4700,4700,0
|
|
20230710,191500,400444120,4700,4700,4700,4700,0
|
|
20230710,191400,400444120,4700,4700,4700,4700,0
|
|
20230710,191300,400444120,4700,4700,4700,4700,0
|
|
20230710,191200,400444120,4700,4700,4700,4700,0
|
|
20230710,191100,400444120,4700,4700,4700,4700,0
|
|
20230710,191000,400444120,4700,4700,4700,4700,0
|
|
20230710,190900,400444120,4700,4700,4700,4700,0
|
|
20230710,190800,400444120,4700,4700,4700,4700,0
|
|
20230710,190700,400444120,4700,4700,4700,4700,2060
|
|
20230710,190600,400444120,4700,4700,4700,4700,0
|
|
20230710,190500,400444120,4700,4700,4700,4700,0
|
|
20230710,190400,400444120,4700,4700,4700,4700,0
|
|
20230710,190300,400444120,4700,4700,4700,4700,0
|
|
20230710,190200,400444120,4700,4700,4700,4700,0
|
|
20230710,190100,400444120,4700,4700,4700,4700,0
|
|
20230710,190000,400444120,4700,4700,4700,4700,0
|
|
20230710,185900,400444120,4700,4700,4700,4700,0
|
|
20230710,185800,400444120,4700,4700,4700,4700,0
|
|
20230710,185700,400444120,4700,4700,4700,4700,0
|
|
20230710,185600,400444120,4700,4700,4700,4700,0
|
|
20230710,185500,400444120,4700,4700,4700,4700,0
|
|
20230710,185400,400444120,4700,4700,4700,4700,0
|
|
20230710,185300,400444120,4700,4700,4700,4700,0
|
|
20230710,185200,400444120,4700,4700,4700,4700,0
|
|
20230710,185100,400444120,4700,4700,4700,4700,0
|
|
20230710,185000,400444120,4700,4700,4700,4700,0
|
|
20230710,184900,400444120,4700,4700,4700,4700,0
|
|
20230710,184800,400444120,4700,4700,4700,4700,0
|
|
20230710,184700,400444120,4700,4700,4700,4700,0
|
|
20230710,184600,400444120,4700,4700,4700,4700,0
|
|
20230710,184500,400444120,4700,4700,4700,4700,0
|
|
20230710,184400,400444120,4700,4700,4700,4700,0
|
|
20230710,184300,400444120,4700,4700,4700,4700,0
|
|
20230710,184200,400444120,4700,4700,4700,4700,0
|
|
20230710,184100,400444120,4700,4700,4700,4700,0
|
|
20230710,184000,400444120,4700,4700,4700,4700,0
|
|
20230710,183900,400444120,4700,4700,4700,4700,0
|
|
20230710,183800,400444120,4700,4700,4700,4700,0
|
|
20230710,183700,400444120,4700,4700,4700,4700,2060
|
|
20230710,183600,400444120,4700,4700,4700,4700,0
|
|
20230710,183500,400444120,4700,4700,4700,4700,0
|
|
20230710,183400,400444120,4700,4700,4700,4700,0
|
|
20230710,183300,400444120,4700,4700,4700,4700,0
|
|
20230710,183200,400444120,4700,4700,4700,4700,0
|
|
20230710,183100,400444120,4700,4700,4700,4700,0
|
|
20230710,183000,400444120,4700,4700,4700,4700,0
|
|
20230710,182900,400444120,4700,4700,4700,4700,0
|
|
20230710,182800,400444120,4700,4700,4700,4700,0
|
|
20230710,182700,400444120,4700,4700,4700,4700,0
|
|
20230710,182600,400444120,4700,4700,4700,4700,0
|
|
20230710,182500,400444120,4700,4700,4700,4700,0
|
|
20230710,182400,400444120,4700,4700,4700,4700,0
|
|
20230710,182300,400444120,4700,4700,4700,4700,0
|
|
20230710,182200,400444120,4700,4700,4700,4700,0
|
|
20230710,182100,400444120,4700,4700,4700,4700,0
|
|
20230710,182000,400444120,4700,4700,4700,4700,0
|
|
20230710,181900,400444120,4700,4700,4700,4700,0
|
|
20230710,181800,400444120,4700,4700,4700,4700,0
|
|
20230710,181700,400444120,4700,4700,4700,4700,0
|
|
20230710,181600,400444120,4700,4700,4700,4700,0
|
|
20230710,181500,400444120,4700,4700,4700,4700,0
|
|
20230710,181400,400444120,4700,4700,4700,4700,0
|
|
20230710,181300,400444120,4700,4700,4700,4700,0
|
|
20230710,181200,400444120,4700,4700,4700,4700,0
|
|
20230710,181100,400444120,4700,4700,4700,4700,0
|
|
20230710,181000,400444120,4700,4700,4700,4700,0
|
|
20230710,180900,400444120,4700,4700,4700,4700,0
|
|
20230710,180800,400444120,4700,4700,4700,4700,0
|
|
20230710,180700,400444120,4700,4700,4700,4700,2060
|
|
20230710,180600,400444120,4700,4700,4700,4700,0
|
|
20230710,180500,400444120,4700,4700,4700,4700,0
|
|
20230710,180400,400444120,4700,4700,4700,4700,0
|
|
20230710,180300,400444120,4700,4700,4700,4700,0
|
|
20230710,180200,400444120,4700,4700,4700,4700,0
|
|
20230710,180100,400444120,4700,4700,4700,4700,0
|
|
20230710,180000,400444120,4700,4700,4700,4700,0
|
|
20230710,175900,400444120,4700,4700,4700,4700,0
|
|
20230710,175800,400444120,4700,4700,4700,4700,0
|
|
20230710,175700,400444120,4700,4700,4700,4700,0
|
|
20230710,175600,400444120,4700,4700,4700,4700,0
|
|
20230710,175500,400444120,4700,4700,4700,4700,0
|
|
20230710,175400,400444120,4700,4700,4700,4700,0
|
|
20230710,175300,400444120,4700,4700,4700,4700,0
|
|
20230710,175200,400444120,4700,4700,4700,4700,0
|
|
20230710,175100,400444120,4700,4700,4700,4700,0
|
|
20230710,175000,400444120,4700,4700,4700,4700,0
|
|
20230710,174900,400444120,4700,4700,4700,4700,0
|
|
20230710,174800,400444120,4700,4700,4700,4700,0
|
|
20230710,174700,400444120,4700,4700,4700,4700,0
|
|
20230710,174600,400444120,4700,4700,4700,4700,0
|
|
20230710,174500,400444120,4700,4700,4700,4700,0
|
|
20230710,174400,400444120,4700,4700,4700,4700,0
|
|
20230710,174300,400444120,4700,4700,4700,4700,0
|
|
20230710,174200,400444120,4700,4700,4700,4700,0
|
|
20230710,174100,400444120,4700,4700,4700,4700,0
|
|
20230710,174000,400444120,4700,4700,4700,4700,0
|
|
20230710,173900,400444120,4700,4700,4700,4700,0
|
|
20230710,173800,400444120,4700,4700,4700,4700,0
|
|
20230710,173700,400444120,4700,4700,4700,4700,2060
|
|
20230710,173600,400444120,4700,4700,4700,4700,0
|
|
20230710,173500,400444120,4700,4700,4700,4700,0
|
|
20230710,173400,400444120,4700,4700,4700,4700,0
|
|
20230710,173300,400444120,4700,4700,4700,4700,0
|
|
20230710,173200,400444120,4700,4700,4700,4700,0
|
|
20230710,173100,400444120,4700,4700,4700,4700,0
|
|
20230710,173000,400444120,4700,4700,4700,4700,0
|
|
20230710,172900,400444120,4700,4700,4700,4700,0
|
|
20230710,172800,400444120,4700,4700,4700,4700,0
|
|
20230710,172700,400444120,4700,4700,4700,4700,0
|
|
20230710,172600,400444120,4700,4700,4700,4700,0
|
|
20230710,172500,400444120,4700,4700,4700,4700,0
|
|
20230710,172400,400444120,4700,4700,4700,4700,0
|
|
20230710,172300,400444120,4700,4700,4700,4700,0
|
|
20230710,172200,400444120,4700,4700,4700,4700,0
|
|
20230710,172100,400444120,4700,4700,4700,4700,0
|
|
20230710,172000,400444120,4700,4700,4700,4700,0
|
|
20230710,171900,400444120,4700,4700,4700,4700,0
|
|
20230710,171800,400444120,4700,4700,4700,4700,0
|
|
20230710,171700,400444120,4700,4700,4700,4700,0
|
|
20230710,171600,400444120,4700,4700,4700,4700,0
|
|
20230710,171500,400444120,4700,4700,4700,4700,0
|
|
20230710,171400,400444120,4700,4700,4700,4700,0
|
|
20230710,171300,400444120,4700,4700,4700,4700,0
|
|
20230710,171200,400444120,4700,4700,4700,4700,0
|
|
20230710,171100,400444120,4700,4700,4700,4700,0
|
|
20230710,171000,400444120,4700,4700,4700,4700,0
|
|
20230710,170900,400444120,4700,4700,4700,4700,0
|
|
20230710,170800,400444120,4700,4700,4700,4700,0
|
|
20230710,170700,400444120,4700,4700,4700,4700,2060
|
|
20230710,170600,400444120,4700,4700,4700,4700,0
|
|
20230710,170500,400444120,4700,4700,4700,4700,0
|
|
20230710,170400,400444120,4700,4700,4700,4700,0
|
|
20230710,170300,400444120,4700,4700,4700,4700,0
|
|
20230710,170200,400444120,4700,4700,4700,4700,0
|
|
20230710,170100,400444120,4700,4700,4700,4700,0
|
|
20230710,170000,400444120,4700,4700,4700,4700,0
|
|
20230710,165900,400444120,4700,4700,4700,4700,0
|
|
20230710,165800,400444120,4700,4700,4700,4700,0
|
|
20230710,165700,400444120,4700,4700,4700,4700,0
|
|
20230710,165600,400444120,4700,4700,4700,4700,0
|
|
20230710,165500,400444120,4700,4700,4700,4700,0
|
|
20230710,165400,400444120,4700,4700,4700,4700,0
|
|
20230710,165300,400444120,4700,4700,4700,4700,0
|
|
20230710,165200,400444120,4700,4700,4700,4700,0
|
|
20230710,165100,400444120,4700,4700,4700,4700,0
|
|
20230710,165000,400444120,4700,4700,4700,4700,0
|
|
20230710,164900,400444120,4700,4700,4700,4700,0
|
|
20230710,164800,400444120,4700,4700,4700,4700,0
|
|
20230710,164700,400444120,4700,4700,4700,4700,0
|
|
20230710,164600,400444120,4700,4700,4700,4700,0
|
|
20230710,164500,400444120,4700,4700,4700,4700,0
|
|
20230710,164400,400444120,4700,4700,4700,4700,0
|
|
20230710,164300,400444120,4700,4700,4700,4700,0
|
|
20230710,164200,400444120,4700,4700,4700,4700,0
|
|
20230710,164100,400444120,4700,4700,4700,4700,0
|
|
20230710,164000,400444120,4700,4700,4700,4700,0
|
|
20230710,163900,400444120,4700,4700,4700,4700,0
|
|
20230710,163800,400444120,4700,4700,4700,4700,0
|
|
20230710,163700,400444120,4700,4700,4700,4700,2060
|
|
20230710,163600,400444120,4700,4700,4700,4700,0
|
|
20230710,163500,400444120,4700,4700,4700,4700,0
|
|
20230710,163400,400444120,4700,4700,4700,4700,0
|
|
20230710,163300,400444120,4700,4700,4700,4700,0
|
|
20230710,163200,400444120,4700,4700,4700,4700,0
|
|
20230710,163100,400444120,4700,4700,4700,4700,0
|
|
20230710,163000,400444120,4700,4700,4700,4700,0
|
|
20230710,162900,400444120,4700,4700,4700,4700,0
|
|
20230710,162800,400444120,4700,4700,4700,4700,0
|
|
20230710,162700,400444120,4700,4700,4700,4700,0
|
|
20230710,162600,400444120,4700,4700,4700,4700,0
|
|
20230710,162500,400444120,4700,4700,4700,4700,0
|
|
20230710,162400,400444120,4700,4700,4700,4700,0
|
|
20230710,162300,400444120,4700,4700,4700,4700,0
|
|
20230710,162200,400444120,4700,4700,4700,4700,0
|
|
20230710,162100,400444120,4700,4700,4700,4700,0
|
|
20230710,162000,400444120,4700,4700,4700,4700,0
|
|
20230710,161900,400444120,4700,4700,4700,4700,0
|
|
20230710,161800,400444120,4700,4700,4700,4700,0
|
|
20230710,161700,400444120,4700,4700,4700,4700,0
|
|
20230710,161600,400444120,4700,4700,4700,4700,0
|
|
20230710,161500,400444120,4700,4700,4700,4700,0
|
|
20230710,161400,400444120,4700,4700,4700,4700,0
|
|
20230710,161300,400444120,4700,4700,4700,4700,0
|
|
20230710,161200,400444120,4700,4700,4700,4700,0
|
|
20230710,161100,400444120,4700,4700,4700,4700,0
|
|
20230710,161000,400444120,4700,4700,4700,4700,0
|
|
20230710,160900,400444120,4700,4700,4700,4700,0
|
|
20230710,160800,400444120,4700,4700,4700,4700,0
|
|
20230710,160700,400444120,4700,4700,4700,4700,2060
|
|
20230710,160600,400444120,4700,4700,4700,4700,0
|
|
20230710,160500,400444120,4700,4700,4700,4700,0
|
|
20230710,160400,400444120,4700,4700,4700,4700,0
|
|
20230710,160300,400444120,4700,4700,4700,4700,0
|
|
20230710,160200,400444120,4700,4700,4700,4700,0
|
|
20230710,160100,400444120,4700,4700,4700,4700,0
|
|
20230710,160000,400444120,4700,4700,4700,4700,0
|
|
20230710,155900,400444120,4700,4700,4700,4700,0
|
|
20230710,155800,400444120,4700,4700,4700,4700,0
|
|
20230710,155700,400444120,4700,4700,4700,4700,0
|
|
20230710,155600,400444120,4700,4700,4700,4700,0
|
|
20230710,155500,400444120,4700,4700,4700,4700,0
|
|
20230710,155400,400444120,4700,4700,4700,4700,0
|
|
20230710,155300,400444120,4700,4700,4700,4700,0
|
|
20230710,155200,400444120,4700,4700,4700,4700,0
|
|
20230710,155100,400444120,4700,4700,4700,4700,0
|
|
20230710,155000,400444120,4700,4700,4700,4700,0
|
|
20230710,154900,400444120,4700,4700,4700,4700,0
|
|
20230710,154800,400444120,4700,4700,4700,4700,0
|
|
20230710,154700,400444120,4700,4700,4700,4700,0
|
|
20230710,154600,400444120,4700,4700,4700,4700,0
|
|
20230710,154500,400444120,4700,4700,4700,4700,0
|
|
20230710,154400,400444120,4700,4700,4700,4700,0
|
|
20230710,154300,400444120,4700,4700,4700,4700,0
|
|
20230710,154200,400444120,4700,4700,4700,4700,0
|
|
20230710,154100,400444120,4700,4700,4700,4700,0
|
|
20230710,154000,400444120,4700,4700,4700,4700,0
|
|
20230710,153900,400444120,4700,4700,4700,4700,0
|
|
20230710,153800,400444120,4700,4700,4700,4700,0
|
|
20230710,153700,400444120,4700,4700,4700,4700,2060
|
|
20230710,153600,400444120,4700,4700,4700,4700,0
|
|
20230710,153500,400444120,4700,4700,4700,4700,0
|
|
20230710,153400,400444120,4700,4700,4700,4700,0
|
|
20230710,153300,400444120,4700,4700,4700,4700,0
|
|
20230710,153200,400444120,4700,4700,4700,4700,0
|
|
20230710,153100,400444120,4700,4700,4700,4700,0
|
|
20230710,153000,400444120,4700,4700,4700,4700,2060
|
|
20230710,152900,390762120,4690,4690,4690,4690,0
|
|
20230710,152800,390762120,4690,4690,4690,4690,0
|
|
20230710,152700,390762120,4690,4690,4690,4690,0
|
|
20230710,152600,390762120,4690,4690,4690,4690,0
|
|
20230710,152500,390762120,4690,4690,4690,4690,0
|
|
20230710,152400,390762120,4690,4690,4690,4690,0
|
|
20230710,152300,390762120,4690,4690,4690,4690,0
|
|
20230710,152200,390762120,4690,4690,4690,4690,0
|
|
20230710,152100,390762120,4690,4690,4690,4690,0
|
|
20230710,152000,390762120,4690,4690,4690,4690,0
|
|
20230710,151900,390762120,4690,4690,4690,4690,0
|
|
20230710,151800,390762120,4690,4690,4690,4690,0
|
|
20230710,151700,390762120,4690,4650,4690,4650,1205
|
|
20230710,151600,385133770,4650,4620,4650,4620,1781
|
|
20230710,151500,376879780,4620,4620,4620,4620,71
|
|
20230710,151400,376551760,4620,4620,4620,4620,1
|
|
20230710,151300,376547140,4620,4640,4640,4620,834
|
|
20230710,151200,372689080,4640,4640,4640,4640,200
|
|
20230710,151100,371761080,4645,4645,4645,4645,0
|
|
20230710,151000,371761080,4645,4645,4645,4645,26
|
|
20230710,150900,371640310,4640,4640,4640,4640,1
|
|
20230710,150800,371635670,4630,4645,4645,4620,1158
|
|
20230710,150700,366276755,4650,4660,4660,4650,2140
|
|
20230710,150600,356325265,4660,4660,4660,4660,0
|
|
20230710,150500,356325265,4660,4660,4660,4660,0
|
|
20230710,150400,356325265,4660,4660,4660,4660,0
|
|
20230710,150300,356325265,4660,4660,4660,4660,13
|
|
20230710,150200,356264685,4675,4675,4675,4675,0
|
|
20230710,150100,356264685,4675,4675,4675,4675,0
|
|
20230710,150000,356264685,4675,4675,4675,4675,1
|
|
20230710,145900,356260010,4660,4660,4660,4660,100
|
|
20230710,145800,355794010,4660,4660,4660,4660,1
|
|
20230710,145700,355789350,4675,4675,4675,4675,0
|
|
20230710,145600,355789350,4675,4675,4675,4675,0
|
|
20230710,145500,355789350,4675,4675,4675,4675,0
|
|
20230710,145400,355789350,4675,4675,4675,4675,0
|
|
20230710,145300,355789350,4675,4675,4675,4675,0
|
|
20230710,145200,355789350,4675,4675,4675,4675,0
|
|
20230710,145100,355789350,4675,4680,4680,4675,175
|
|
20230710,145000,354970355,4675,4675,4675,4675,3
|
|
20230710,144900,354956330,4675,4675,4675,4675,2
|
|
20230710,144800,354946980,4675,4675,4675,4675,0
|
|
20230710,144700,354946980,4675,4675,4675,4675,0
|
|
20230710,144600,354946980,4675,4665,4675,4665,57
|
|
20230710,144500,354680525,4665,4655,4665,4655,5
|
|
20230710,144400,354657220,4650,4650,4650,4650,38
|
|
20230710,144300,354480520,4655,4680,4680,4650,1032
|
|
20230710,144200,349680030,4685,4685,4685,4685,6
|
|
20230710,144100,349651920,4690,4690,4690,4690,0
|
|
20230710,144000,349651920,4690,4690,4690,4690,0
|
|
20230710,143900,349651920,4690,4690,4690,4690,1
|
|
20230710,143800,349647230,4685,4685,4685,4685,14
|
|
20230710,143700,349581640,4690,4690,4690,4690,0
|
|
20230710,143600,349581640,4690,4690,4690,4690,0
|
|
20230710,143500,349581640,4690,4690,4690,4690,17
|
|
20230710,143400,349501910,4700,4690,4700,4690,11
|
|
20230710,143300,349450310,4690,4690,4690,4690,3
|
|
20230710,143200,349436240,4700,4700,4700,4700,0
|
|
20230710,143100,349436240,4700,4695,4700,4695,7
|
|
20230710,143000,349403370,4705,4705,4705,4705,377
|
|
20230710,142900,347629585,4715,4705,4715,4705,81
|
|
20230710,142800,347248470,4705,4710,4710,4705,472
|
|
20230710,142700,345027570,4720,4720,4720,4720,3
|
|
20230710,142600,345013410,4720,4710,4720,4710,2
|
|
20230710,142500,345003980,4710,4725,4725,4710,38
|
|
20230710,142400,344824520,4750,4750,4750,4750,1
|
|
20230710,142300,344819770,4730,4720,4730,4720,1007
|
|
20230710,142200,340066720,4720,4755,4755,4720,18
|
|
20230710,142100,339981375,4780,4780,4780,4780,0
|
|
20230710,142000,339981375,4780,4780,4780,4780,0
|
|
20230710,141900,339981375,4780,4780,4780,4780,0
|
|
20230710,141800,339981375,4780,4780,4780,4780,0
|
|
20230710,141700,339981375,4780,4780,4780,4780,0
|
|
20230710,141600,339981375,4780,4780,4780,4780,0
|
|
20230710,141500,339981375,4780,4780,4780,4780,1
|
|
20230710,141400,339976595,4780,4780,4780,4780,0
|
|
20230710,141300,339976595,4780,4780,4780,4780,0
|
|
20230710,141200,339976595,4780,4780,4780,4780,1
|
|
20230710,141100,339971815,4775,4775,4775,4775,4
|
|
20230710,141000,339952715,4785,4785,4785,4785,1
|
|
20230710,140900,339947930,4800,4800,4800,4800,117
|
|
20230710,140800,339386330,4805,4765,4805,4765,3
|
|
20230710,140700,339371995,4755,4750,4755,4750,2
|
|
20230710,140600,339362490,4740,4775,4775,4730,465
|
|
20230710,140500,337146690,4775,4775,4775,4775,21
|
|
20230710,140400,337046415,4775,4775,4795,4770,145
|
|
20230710,140300,336354520,4760,4805,4810,4760,101
|
|
20230710,140200,335872250,4800,4800,4800,4800,270
|
|
20230710,140100,334576250,4795,4795,4795,4795,98
|
|
20230710,140000,334106340,4795,4795,4795,4795,2
|
|
20230710,135900,334096750,4790,4810,4815,4790,393
|
|
20230710,135800,332204810,4810,4800,4810,4790,38
|
|
20230710,135700,332022370,4825,4820,4825,4800,111
|
|
20230710,135600,331487060,4790,4805,4835,4780,731
|
|
20230710,135500,327969365,4805,4765,4805,4760,328
|
|
20230710,135400,326403555,4840,4740,4840,4740,2869
|
|
20230710,135300,312687285,4735,4725,4735,4725,133
|
|
20230710,135200,312058785,4725,4725,4725,4725,1052
|
|
20230710,135100,307088085,4725,4725,4725,4725,1
|
|
20230710,135000,307083360,4720,4710,4720,4695,1029
|
|
20230710,134900,302232020,4710,4710,4710,4710,27
|
|
20230710,134800,302104850,4705,4705,4705,4705,211
|
|
20230710,134700,301112095,4705,4705,4705,4705,1
|
|
20230710,134600,301107390,4690,4690,4690,4690,1
|
|
20230710,134500,301102700,4700,4695,4700,4695,271
|
|
20230710,134400,299829155,4700,4700,4700,4700,841
|
|
20230710,134300,295876455,4695,4690,4695,4690,13
|
|
20230710,134200,295815480,4695,4695,4695,4695,15
|
|
20230710,134100,295745055,4695,4695,4695,4695,7
|
|
20230710,134000,295712190,4700,4690,4700,4690,187
|
|
20230710,133900,294834380,4685,4680,4685,4680,5
|
|
20230710,133800,294810975,4680,4670,4680,4670,77
|
|
20230710,133700,294451025,4680,4680,4680,4680,0
|
|
20230710,133600,294451025,4680,4680,4680,4680,0
|
|
20230710,133500,294451025,4680,4680,4680,4680,0
|
|
20230710,133400,294451025,4680,4680,4680,4680,0
|
|
20230710,133300,294451025,4680,4680,4680,4680,0
|
|
20230710,133200,294451025,4680,4680,4680,4680,1
|
|
20230710,133100,294446345,4660,4660,4660,4660,5
|
|
20230710,133000,294423045,4680,4680,4680,4680,1
|
|
20230710,132900,294418365,4645,4645,4645,4645,5
|
|
20230710,132800,294395140,4645,4640,4645,4640,140
|
|
20230710,132700,293744850,4645,4645,4645,4645,2
|
|
20230710,132600,293735560,4645,4645,4645,4645,2
|
|
20230710,132500,293726270,4645,4645,4645,4645,512
|
|
20230710,132400,291348030,4645,4645,4645,4645,534
|
|
20230710,132300,288867600,4645,4645,4645,4640,1959
|
|
20230710,132200,279768285,4645,4645,4645,4645,0
|
|
20230710,132100,279768285,4645,4645,4645,4645,0
|
|
20230710,132000,279768285,4645,4670,4670,4645,205
|
|
20230710,131900,278816035,4670,4670,4670,4670,0
|
|
20230710,131800,278816035,4670,4670,4670,4670,0
|
|
20230710,131700,278816035,4670,4670,4670,4670,0
|
|
20230710,131600,278816035,4670,4670,4670,4670,0
|
|
20230710,131500,278816035,4670,4670,4670,4670,9
|
|
20230710,131400,278774005,4660,4660,4660,4660,0
|
|
20230710,131300,278774005,4660,4660,4660,4660,0
|
|
20230710,131200,278774005,4660,4660,4660,4660,0
|
|
20230710,131100,278774005,4660,4660,4660,4660,0
|
|
20230710,131000,278774005,4660,4660,4660,4660,0
|
|
20230710,130900,278774005,4660,4660,4660,4660,1
|
|
20230710,130800,278769345,4645,4645,4645,4645,0
|
|
20230710,130700,278769345,4645,4645,4645,4645,0
|
|
20230710,130600,278769345,4645,4645,4645,4645,0
|
|
20230710,130500,278769345,4645,4645,4645,4645,0
|
|
20230710,130400,278769345,4645,4645,4645,4645,500
|
|
20230710,130300,276446845,4670,4670,4670,4670,1
|
|
20230710,130200,276442175,4655,4655,4655,4655,1
|
|
20230710,130100,276437520,4655,4655,4655,4655,86
|
|
20230710,130000,276037190,4675,4640,4675,4640,127
|
|
20230710,125900,275447875,4640,4640,4640,4640,26
|
|
20230710,125800,275327235,4640,4640,4640,4640,0
|
|
20230710,125700,275327235,4640,4640,4640,4640,1
|
|
20230710,125600,275322595,4630,4630,4630,4630,0
|
|
20230710,125500,275322595,4630,4630,4630,4630,1
|
|
20230710,125400,275317965,4640,4640,4640,4640,0
|
|
20230710,125300,275317965,4640,4640,4640,4640,2
|
|
20230710,125200,275308685,4640,4640,4640,4640,0
|
|
20230710,125100,275308685,4640,4640,4640,4640,0
|
|
20230710,125000,275308685,4640,4640,4640,4640,0
|
|
20230710,124900,275308685,4640,4640,4640,4640,0
|
|
20230710,124800,275308685,4640,4640,4640,4640,0
|
|
20230710,124700,275308685,4640,4640,4640,4640,1
|
|
20230710,124600,275304045,4630,4630,4630,4630,261
|
|
20230710,124500,274095615,4630,4630,4630,4630,50
|
|
20230710,124400,273864115,4630,4630,4630,4630,4
|
|
20230710,124300,273845595,4630,4630,4630,4630,9
|
|
20230710,124200,273803925,4630,4630,4630,4630,0
|
|
20230710,124100,273803925,4630,4630,4630,4630,2
|
|
20230710,124000,273794665,4625,4610,4625,4610,71
|
|
20230710,123900,273466740,4600,4600,4600,4600,0
|
|
20230710,123800,273466740,4600,4605,4605,4600,20
|
|
20230710,123700,273374715,4600,4620,4620,4600,1225
|
|
20230710,123600,267739665,4605,4605,4605,4605,3
|
|
20230710,123500,267725850,4605,4615,4615,4605,46
|
|
20230710,123400,267513940,4625,4625,4625,4625,5
|
|
20230710,123300,267490815,4625,4625,4625,4625,0
|
|
20230710,123200,267490815,4625,4625,4625,4625,0
|
|
20230710,123100,267490815,4625,4630,4630,4625,699
|
|
20230710,123000,264257930,4640,4640,4640,4640,0
|
|
20230710,122900,264257930,4640,4640,4640,4640,0
|
|
20230710,122800,264257930,4640,4640,4640,4640,0
|
|
20230710,122700,264257930,4640,4640,4640,4640,1
|
|
20230710,122600,264253290,4645,4645,4645,4645,0
|
|
20230710,122500,264253290,4645,4645,4645,4645,2
|
|
20230710,122400,264244000,4640,4645,4645,4640,907
|
|
20230710,122300,260030990,4645,4645,4645,4645,3
|
|
20230710,122200,260017055,4640,4665,4665,4640,370
|
|
20230710,122100,258291030,4675,4675,4675,4675,0
|
|
20230710,122000,258291030,4675,4675,4675,4675,0
|
|
20230710,121900,258291030,4675,4675,4675,4675,0
|
|
20230710,121800,258291030,4675,4675,4675,4675,0
|
|
20230710,121700,258291030,4675,4675,4675,4675,18
|
|
20230710,121600,258206880,4675,4675,4675,4675,1
|
|
20230710,121500,258202205,4675,4675,4675,4675,0
|
|
20230710,121400,258202205,4675,4675,4675,4675,0
|
|
20230710,121300,258202205,4675,4675,4675,4675,0
|
|
20230710,121200,258202205,4675,4675,4675,4675,0
|
|
20230710,121100,258202205,4675,4675,4675,4675,0
|
|
20230710,121000,258202205,4675,4675,4675,4675,1
|
|
20230710,120900,258197530,4675,4665,4675,4665,56
|
|
20230710,120800,257935780,4665,4660,4665,4660,73
|
|
20230710,120700,257595575,4665,4665,4665,4665,62
|
|
20230710,120600,257306345,4690,4680,4690,4670,1787
|
|
20230710,120500,248951825,4690,4690,4690,4690,0
|
|
20230710,120400,248951825,4690,4690,4690,4690,33
|
|
20230710,120300,248797055,4690,4680,4690,4680,2
|
|
20230710,120200,248787685,4690,4690,4690,4690,0
|
|
20230710,120100,248787685,4690,4690,4690,4690,11
|
|
20230710,120000,248736095,4690,4690,4690,4690,28
|
|
20230710,115900,248604775,4690,4690,4690,4690,46
|
|
20230710,115800,248389035,4685,4690,4690,4685,17
|
|
20230710,115700,248309380,4695,4695,4695,4695,96
|
|
20230710,115600,247858660,4695,4695,4695,4695,0
|
|
20230710,115500,247858660,4695,4690,4695,4690,10
|
|
20230710,115400,247811725,4700,4695,4700,4695,212
|
|
20230710,115300,246815415,4695,4695,4695,4695,2
|
|
20230710,115200,246806025,4690,4690,4690,4690,2
|
|
20230710,115100,246796645,4690,4690,4690,4690,0
|
|
20230710,115000,246796645,4690,4690,4690,4690,464
|
|
20230710,114900,244620485,4680,4680,4680,4680,0
|
|
20230710,114800,244620485,4680,4680,4680,4680,0
|
|
20230710,114700,244620485,4680,4680,4680,4680,1
|
|
20230710,114600,244615805,4685,4690,4690,4685,11
|
|
20230710,114500,244564265,4685,4690,4690,4685,21
|
|
20230710,114400,244465875,4690,4700,4700,4690,494
|
|
20230710,114300,242144085,4695,4690,4695,4690,8
|
|
20230710,114200,242106550,4695,4685,4695,4685,973
|
|
20230710,114100,237540680,4685,4685,4685,4685,24
|
|
20230710,114000,237428240,4680,4685,4685,4680,52
|
|
20230710,113900,237184870,4680,4680,4680,4680,5
|
|
20230710,113800,237161470,4690,4690,4690,4690,0
|
|
20230710,113700,237161470,4690,4690,4690,4690,1
|
|
20230710,113600,237156780,4675,4675,4675,4675,1
|
|
20230710,113500,237152105,4690,4690,4690,4690,0
|
|
20230710,113400,237152105,4690,4690,4690,4690,33
|
|
20230710,113300,236997335,4685,4675,4685,4675,777
|
|
20230710,113200,233359680,4675,4670,4675,4670,22
|
|
20230710,113100,233256930,4670,4670,4670,4670,5
|
|
20230710,113000,233233580,4670,4670,4670,4670,2
|
|
20230710,112900,233224240,4665,4665,4665,4665,2
|
|
20230710,112800,233214910,4660,4660,4660,4660,7
|
|
20230710,112700,233182290,4670,4670,4670,4670,2
|
|
20230710,112600,233172950,4675,4660,4675,4660,202
|
|
20230710,112500,232228655,4665,4665,4665,4665,2
|
|
20230710,112400,232219325,4680,4675,4680,4675,381
|
|
20230710,112300,230436510,4650,4635,4650,4635,3009
|
|
20230710,112200,216489780,4630,4630,4630,4630,21
|
|
20230710,112100,216392550,4630,4630,4630,4630,4
|
|
20230710,112000,216374030,4630,4630,4630,4630,0
|
|
20230710,111900,216374030,4630,4630,4630,4630,103
|
|
20230710,111800,215897140,4635,4635,4635,4635,1
|
|
20230710,111700,215892505,4635,4635,4635,4635,95
|
|
20230710,111600,215452180,4635,4635,4650,4635,441
|
|
20230710,111500,213406200,4620,4635,4635,4620,88
|
|
20230710,111400,212998335,4615,4635,4635,4615,788
|
|
20230710,111300,209361675,4570,4640,4640,4570,553
|
|
20230710,111200,206824975,4645,4640,4645,4640,6
|
|
20230710,111100,206797115,4640,4635,4640,4635,4
|
|
20230710,111000,206778565,4635,4635,4635,4635,1
|
|
20230710,110900,206773930,4630,4630,4630,4630,0
|
|
20230710,110800,206773930,4630,4630,4630,4630,10
|
|
20230710,110700,206727630,4630,4630,4630,4630,0
|
|
20230710,110600,206727630,4630,4630,4630,4630,2
|
|
20230710,110500,206718370,4620,4620,4620,4620,0
|
|
20230710,110400,206718370,4620,4615,4620,4615,2
|
|
20230710,110300,206709135,4615,4615,4615,4615,1
|
|
20230710,110200,206704520,4620,4615,4620,4615,42
|
|
20230710,110100,206510680,4610,4610,4610,4610,1
|
|
20230710,110000,206506070,4600,4600,4600,4600,0
|
|
20230710,105900,206506070,4600,4600,4600,4600,0
|
|
20230710,105800,206506070,4600,4600,4600,4600,0
|
|
20230710,105700,206506070,4600,4600,4600,4600,0
|
|
20230710,105600,206506070,4600,4610,4610,4600,42
|
|
20230710,105500,206312700,4615,4625,4625,4615,110
|
|
20230710,105400,205804850,4625,4630,4630,4620,1001
|
|
20230710,105300,201177195,4620,4630,4630,4620,1000
|
|
20230710,105200,196555990,4630,4625,4630,4625,3
|
|
20230710,105100,196542105,4620,4620,4620,4620,0
|
|
20230710,105000,196542105,4620,4615,4620,4610,39
|
|
20230710,104900,196362040,4615,4615,4615,4615,0
|
|
20230710,104800,196362040,4615,4620,4620,4615,431
|
|
20230710,104700,194370825,4625,4625,4625,4625,8
|
|
20230710,104600,194333825,4625,4625,4625,4625,200
|
|
20230710,104500,193408825,4625,4625,4625,4625,24
|
|
20230710,104400,193297825,4625,4625,4625,4625,0
|
|
20230710,104300,193297825,4625,4625,4625,4625,0
|
|
20230710,104200,193297825,4625,4635,4640,4625,634
|
|
20230710,104100,190360160,4640,4675,4675,4640,1325
|
|
20230710,104000,184203695,4675,4675,4675,4675,0
|
|
20230710,103900,184203695,4675,4685,4685,4675,1502
|
|
20230710,103800,177166845,4685,4685,4685,4685,0
|
|
20230710,103700,177166845,4685,4685,4685,4685,0
|
|
20230710,103600,177166845,4685,4685,4685,4685,0
|
|
20230710,103500,177166845,4685,4685,4685,4685,0
|
|
20230710,103400,177166845,4685,4685,4685,4685,2
|
|
20230710,103300,177157475,4685,4685,4685,4685,0
|
|
20230710,103200,177157475,4685,4690,4690,4685,51
|
|
20230710,103100,176918530,4685,4685,4685,4685,0
|
|
20230710,103000,176918530,4685,4685,4685,4685,1
|
|
20230710,102900,176913845,4685,4685,4685,4685,0
|
|
20230710,102800,176913845,4685,4685,4685,4685,0
|
|
20230710,102700,176913845,4685,4685,4685,4685,0
|
|
20230710,102600,176913845,4685,4690,4690,4685,31
|
|
20230710,102500,176768460,4680,4680,4680,4680,0
|
|
20230710,102400,176768460,4680,4680,4680,4680,0
|
|
20230710,102300,176768460,4680,4680,4680,4680,0
|
|
20230710,102200,176768460,4680,4680,4680,4680,0
|
|
20230710,102100,176768460,4680,4675,4680,4675,30
|
|
20230710,102000,176628085,4680,4680,4680,4680,0
|
|
20230710,101900,176628085,4680,4680,4680,4680,0
|
|
20230710,101800,176628085,4680,4690,4690,4680,36
|
|
20230710,101700,176459275,4685,4695,4695,4685,104
|
|
20230710,101600,175971035,4695,4695,4695,4695,0
|
|
20230710,101500,175971035,4695,4695,4695,4695,17
|
|
20230710,101400,175891220,4695,4695,4695,4695,65
|
|
20230710,101300,175586045,4695,4695,4695,4695,30
|
|
20230710,101200,175445195,4675,4675,4675,4675,96
|
|
20230710,101100,174996395,4675,4665,4675,4665,56
|
|
20230710,101000,174734865,4665,4665,4665,4650,81
|
|
20230710,100900,174357735,4665,4665,4665,4665,40
|
|
20230710,100800,174171135,4645,4645,4645,4645,106
|
|
20230710,100700,173678765,4640,4640,4640,4640,0
|
|
20230710,100600,173678765,4640,4640,4640,4640,0
|
|
20230710,100500,173678765,4640,4640,4640,4640,0
|
|
20230710,100400,173678765,4640,4640,4640,4640,0
|
|
20230710,100300,173678765,4640,4630,4640,4630,140
|
|
20230710,100200,173030535,4630,4610,4630,4610,100
|
|
20230710,100100,172568105,4600,4600,4600,4595,1061
|
|
20230710,100000,167690775,4600,4600,4600,4600,3
|
|
20230710,095900,167676975,4600,4620,4620,4600,98
|
|
20230710,095800,167224355,4630,4630,4630,4630,0
|
|
20230710,095700,167224355,4630,4630,4630,4630,17
|
|
20230710,095600,167145645,4630,4630,4640,4630,740
|
|
20230710,095500,163716605,4630,4620,4630,4620,230
|
|
20230710,095400,162651805,4630,4630,4630,4630,204
|
|
20230710,095300,161707285,4630,4640,4640,4630,104
|
|
20230710,095200,161225725,4660,4660,4660,4660,18
|
|
20230710,095100,161141845,4660,4665,4665,4660,753
|
|
20230710,095000,157632855,4665,4665,4665,4665,2
|
|
20230710,094900,157623525,4665,4665,4665,4665,0
|
|
20230710,094800,157623525,4665,4665,4665,4665,10
|
|
20230710,094700,157576875,4665,4665,4665,4665,3
|
|
20230710,094600,157562880,4665,4665,4665,4665,47
|
|
20230710,094500,157343625,4675,4675,4675,4675,125
|
|
20230710,094400,156759250,4675,4675,4675,4675,100
|
|
20230710,094300,156291750,4675,4675,4675,4675,245
|
|
20230710,094200,155146375,4695,4695,4695,4695,0
|
|
20230710,094100,155146375,4695,4695,4695,4695,2
|
|
20230710,094000,155136985,4695,4710,4720,4695,597
|
|
20230710,093900,152321930,4710,4715,4715,4710,27
|
|
20230710,093800,152194755,4715,4645,4720,4645,5021
|
|
20230710,093700,128663105,4630,4630,4630,4630,37
|
|
20230710,093600,128491795,4595,4620,4620,4595,491
|
|
20230710,093500,126234000,4630,4595,4630,4595,935
|
|
20230710,093400,121926805,4595,4595,4595,4595,209
|
|
20230710,093300,120966450,4595,4595,4595,4595,666
|
|
20230710,093200,117906180,4570,4570,4570,4570,21
|
|
20230710,093100,117810210,4570,4540,4570,4540,1870
|
|
20230710,093000,109309910,4540,4535,4540,4515,1437
|
|
20230710,092900,102811375,4520,4520,4520,4520,0
|
|
20230710,092800,102811375,4520,4520,4520,4520,0
|
|
20230710,092700,102811375,4520,4520,4520,4520,0
|
|
20230710,092600,102811375,4520,4520,4520,4520,3
|
|
20230710,092500,102797815,4520,4520,4520,4520,1
|
|
20230710,092400,102793295,4510,4500,4510,4495,1072
|
|
20230710,092300,97968795,4500,4500,4505,4500,745
|
|
20230710,092200,94615690,4500,4465,4500,4465,900
|
|
20230710,092100,90576810,4465,4455,4465,4455,2
|
|
20230710,092000,90567890,4455,4455,4455,4455,5
|
|
20230710,091900,90545615,4455,4455,4455,4455,0
|
|
20230710,091800,90545615,4455,4455,4455,4445,4
|
|
20230710,091700,90527805,4450,4455,4455,4440,5363
|
|
20230710,091600,66715460,4440,4440,4440,4440,101
|
|
20230710,091500,66267020,4440,4445,4450,4440,2926
|
|
20230710,091400,53254535,4445,4455,4470,4445,1593
|
|
20230710,091300,46140625,4450,4450,4450,4450,280
|
|
20230710,091200,44894625,4450,4465,4465,4450,1600
|
|
20230710,091100,37772915,4450,4455,4455,4450,3474
|
|
20230710,091000,22312715,4450,4455,4455,4450,100
|
|
20230710,090900,21867615,4450,4450,4505,4450,764
|
|
20230710,090800,18438230,4450,4450,4450,4450,771
|
|
20230710,090700,15007280,4450,4470,4470,4450,2376
|
|
20230710,090600,4414785,4500,4525,4525,4500,120
|
|
20230710,090500,3873535,4530,4545,4545,4530,176
|
|
20230710,090400,3075310,4545,4565,4565,4545,500
|
|
20230710,090300,801390,4565,4565,4565,4565,0
|
|
20230710,090200,801390,4565,4570,4570,4565,14
|
|
20230710,090100,737420,4570,4645,4645,4570,24
|
|
20230710,090000,626840,4640,4555,4650,4555,136
|