641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,193800,3085712555,4630,4630,4630,4630,11678
|
|
20230707,193700,3085712555,4630,4630,4630,4630,0
|
|
20230707,193600,3085712555,4630,4630,4630,4630,0
|
|
20230707,193500,3085712555,4630,4630,4630,4630,0
|
|
20230707,193400,3085712555,4630,4630,4630,4630,0
|
|
20230707,193300,3085712555,4630,4630,4630,4630,0
|
|
20230707,193200,3085712555,4630,4630,4630,4630,0
|
|
20230707,193100,3085712555,4630,4630,4630,4630,0
|
|
20230707,193000,3085712555,4630,4630,4630,4630,0
|
|
20230707,192900,3085712555,4630,4630,4630,4630,0
|
|
20230707,192800,3085712555,4630,4630,4630,4630,0
|
|
20230707,192700,3085712555,4630,4630,4630,4630,0
|
|
20230707,192600,3085712555,4630,4630,4630,4630,0
|
|
20230707,192500,3085712555,4630,4630,4630,4630,0
|
|
20230707,192400,3085712555,4630,4630,4630,4630,0
|
|
20230707,192300,3085712555,4630,4630,4630,4630,0
|
|
20230707,192200,3085712555,4630,4630,4630,4630,0
|
|
20230707,192100,3085712555,4630,4630,4630,4630,0
|
|
20230707,192000,3085712555,4630,4630,4630,4630,0
|
|
20230707,191900,3085712555,4630,4630,4630,4630,0
|
|
20230707,191800,3085712555,4630,4630,4630,4630,0
|
|
20230707,191700,3085712555,4630,4630,4630,4630,0
|
|
20230707,191600,3085712555,4630,4630,4630,4630,0
|
|
20230707,191500,3085712555,4630,4630,4630,4630,0
|
|
20230707,191400,3085712555,4630,4630,4630,4630,0
|
|
20230707,191300,3085712555,4630,4630,4630,4630,0
|
|
20230707,191200,3085712555,4630,4630,4630,4630,0
|
|
20230707,191100,3085712555,4630,4630,4630,4630,0
|
|
20230707,191000,3085712555,4630,4630,4630,4630,0
|
|
20230707,190900,3085712555,4630,4630,4630,4630,0
|
|
20230707,190800,3085712555,4630,4630,4630,4630,11678
|
|
20230707,190700,3085712555,4630,4630,4630,4630,0
|
|
20230707,190600,3085712555,4630,4630,4630,4630,0
|
|
20230707,190500,3085712555,4630,4630,4630,4630,0
|
|
20230707,190400,3085712555,4630,4630,4630,4630,0
|
|
20230707,190300,3085712555,4630,4630,4630,4630,0
|
|
20230707,190200,3085712555,4630,4630,4630,4630,0
|
|
20230707,190100,3085712555,4630,4630,4630,4630,0
|
|
20230707,190000,3085712555,4630,4630,4630,4630,0
|
|
20230707,185900,3085712555,4630,4630,4630,4630,0
|
|
20230707,185800,3085712555,4630,4630,4630,4630,0
|
|
20230707,185700,3085712555,4630,4630,4630,4630,0
|
|
20230707,185600,3085712555,4630,4630,4630,4630,0
|
|
20230707,185500,3085712555,4630,4630,4630,4630,0
|
|
20230707,185400,3085712555,4630,4630,4630,4630,0
|
|
20230707,185300,3085712555,4630,4630,4630,4630,0
|
|
20230707,185200,3085712555,4630,4630,4630,4630,0
|
|
20230707,185100,3085712555,4630,4630,4630,4630,0
|
|
20230707,185000,3085712555,4630,4630,4630,4630,0
|
|
20230707,184900,3085712555,4630,4630,4630,4630,0
|
|
20230707,184800,3085712555,4630,4630,4630,4630,0
|
|
20230707,184700,3085712555,4630,4630,4630,4630,0
|
|
20230707,184600,3085712555,4630,4630,4630,4630,0
|
|
20230707,184500,3085712555,4630,4630,4630,4630,0
|
|
20230707,184400,3085712555,4630,4630,4630,4630,0
|
|
20230707,184300,3085712555,4630,4630,4630,4630,0
|
|
20230707,184200,3085712555,4630,4630,4630,4630,0
|
|
20230707,184100,3085712555,4630,4630,4630,4630,0
|
|
20230707,184000,3085712555,4630,4630,4630,4630,0
|
|
20230707,183900,3085712555,4630,4630,4630,4630,0
|
|
20230707,183800,3085712555,4630,4630,4630,4630,11678
|
|
20230707,183700,3085712555,4630,4630,4630,4630,0
|
|
20230707,183600,3085712555,4630,4630,4630,4630,0
|
|
20230707,183500,3085712555,4630,4630,4630,4630,0
|
|
20230707,183400,3085712555,4630,4630,4630,4630,0
|
|
20230707,183300,3085712555,4630,4630,4630,4630,0
|
|
20230707,183200,3085712555,4630,4630,4630,4630,0
|
|
20230707,183100,3085712555,4630,4630,4630,4630,0
|
|
20230707,183000,3085712555,4630,4630,4630,4630,0
|
|
20230707,182900,3085712555,4630,4630,4630,4630,0
|
|
20230707,182800,3085712555,4630,4630,4630,4630,0
|
|
20230707,182700,3085712555,4630,4630,4630,4630,0
|
|
20230707,182600,3085712555,4630,4630,4630,4630,0
|
|
20230707,182500,3085712555,4630,4630,4630,4630,0
|
|
20230707,182400,3085712555,4630,4630,4630,4630,0
|
|
20230707,182300,3085712555,4630,4630,4630,4630,0
|
|
20230707,182200,3085712555,4630,4630,4630,4630,0
|
|
20230707,182100,3085712555,4630,4630,4630,4630,0
|
|
20230707,182000,3085712555,4630,4630,4630,4630,0
|
|
20230707,181900,3085712555,4630,4630,4630,4630,0
|
|
20230707,181800,3085712555,4630,4630,4630,4630,0
|
|
20230707,181700,3085712555,4630,4630,4630,4630,0
|
|
20230707,181600,3085712555,4630,4630,4630,4630,0
|
|
20230707,181500,3085712555,4630,4630,4630,4630,0
|
|
20230707,181400,3085712555,4630,4630,4630,4630,0
|
|
20230707,181300,3085712555,4630,4630,4630,4630,0
|
|
20230707,181200,3085712555,4630,4630,4630,4630,0
|
|
20230707,181100,3085712555,4630,4630,4630,4630,0
|
|
20230707,181000,3085712555,4630,4630,4630,4630,0
|
|
20230707,180900,3085712555,4630,4630,4630,4630,0
|
|
20230707,180800,3085712555,4630,4630,4630,4630,11678
|
|
20230707,180700,3085712555,4630,4630,4630,4630,0
|
|
20230707,180600,3085712555,4630,4630,4630,4630,0
|
|
20230707,180500,3085712555,4630,4630,4630,4630,0
|
|
20230707,180400,3085712555,4630,4630,4630,4630,0
|
|
20230707,180300,3085712555,4630,4630,4630,4630,0
|
|
20230707,180200,3085712555,4630,4630,4630,4630,0
|
|
20230707,180100,3085712555,4630,4630,4630,4630,0
|
|
20230707,180000,3085712555,4630,4630,4630,4630,0
|
|
20230707,175900,3085712555,4630,4630,4630,4630,0
|
|
20230707,175800,3085712555,4630,4630,4630,4630,0
|
|
20230707,175700,3085712555,4630,4630,4630,4630,0
|
|
20230707,175600,3085712555,4630,4630,4630,4630,0
|
|
20230707,175500,3085712555,4630,4630,4630,4630,0
|
|
20230707,175400,3085712555,4630,4630,4630,4630,0
|
|
20230707,175300,3085712555,4630,4630,4630,4630,0
|
|
20230707,175200,3085712555,4630,4630,4630,4630,0
|
|
20230707,175100,3085712555,4630,4630,4630,4630,0
|
|
20230707,175000,3085712555,4630,4630,4630,4630,0
|
|
20230707,174900,3085712555,4630,4630,4630,4630,0
|
|
20230707,174800,3085712555,4630,4630,4630,4630,0
|
|
20230707,174700,3085712555,4630,4630,4630,4630,0
|
|
20230707,174600,3085712555,4630,4630,4630,4630,0
|
|
20230707,174500,3085712555,4630,4630,4630,4630,0
|
|
20230707,174400,3085712555,4630,4630,4630,4630,0
|
|
20230707,174300,3085712555,4630,4630,4630,4630,0
|
|
20230707,174200,3085712555,4630,4630,4630,4630,0
|
|
20230707,174100,3085712555,4630,4630,4630,4630,0
|
|
20230707,174000,3085712555,4630,4630,4630,4630,0
|
|
20230707,173900,3085712555,4630,4630,4630,4630,0
|
|
20230707,173800,3085712555,4630,4630,4630,4630,11678
|
|
20230707,173700,3085712555,4630,4630,4630,4630,0
|
|
20230707,173600,3085712555,4630,4630,4630,4630,0
|
|
20230707,173500,3085712555,4630,4630,4630,4630,0
|
|
20230707,173400,3085712555,4630,4630,4630,4630,0
|
|
20230707,173300,3085712555,4630,4630,4630,4630,0
|
|
20230707,173200,3085712555,4630,4630,4630,4630,0
|
|
20230707,173100,3085712555,4630,4630,4630,4630,0
|
|
20230707,173000,3085712555,4630,4630,4630,4630,0
|
|
20230707,172900,3085712555,4630,4630,4630,4630,0
|
|
20230707,172800,3085712555,4630,4630,4630,4630,0
|
|
20230707,172700,3085712555,4630,4630,4630,4630,0
|
|
20230707,172600,3085712555,4630,4630,4630,4630,0
|
|
20230707,172500,3085712555,4630,4630,4630,4630,0
|
|
20230707,172400,3085712555,4630,4630,4630,4630,0
|
|
20230707,172300,3085712555,4630,4630,4630,4630,0
|
|
20230707,172200,3085712555,4630,4630,4630,4630,0
|
|
20230707,172100,3085712555,4630,4630,4630,4630,0
|
|
20230707,172000,3085712555,4630,4630,4630,4630,0
|
|
20230707,171900,3085712555,4630,4630,4630,4630,0
|
|
20230707,171800,3085712555,4630,4630,4630,4630,0
|
|
20230707,171700,3085712555,4630,4630,4630,4630,0
|
|
20230707,171600,3085712555,4630,4630,4630,4630,0
|
|
20230707,171500,3085712555,4630,4630,4630,4630,0
|
|
20230707,171400,3085712555,4630,4630,4630,4630,0
|
|
20230707,171300,3085712555,4630,4630,4630,4630,0
|
|
20230707,171200,3085712555,4630,4630,4630,4630,0
|
|
20230707,171100,3085712555,4630,4630,4630,4630,0
|
|
20230707,171000,3085712555,4630,4630,4630,4630,0
|
|
20230707,170900,3085712555,4630,4630,4630,4630,0
|
|
20230707,170800,3085712555,4630,4630,4630,4630,11678
|
|
20230707,170700,3085712555,4630,4630,4630,4630,0
|
|
20230707,170600,3085712555,4630,4630,4630,4630,0
|
|
20230707,170500,3085712555,4630,4630,4630,4630,0
|
|
20230707,170400,3085712555,4630,4630,4630,4630,0
|
|
20230707,170300,3085712555,4630,4630,4630,4630,0
|
|
20230707,170200,3085712555,4630,4630,4630,4630,0
|
|
20230707,170100,3085712555,4630,4630,4630,4630,0
|
|
20230707,170000,3085712555,4630,4630,4630,4630,0
|
|
20230707,165900,3085712555,4630,4630,4630,4630,0
|
|
20230707,165800,3085712555,4630,4630,4630,4630,0
|
|
20230707,165700,3085712555,4630,4630,4630,4630,0
|
|
20230707,165600,3085712555,4630,4630,4630,4630,0
|
|
20230707,165500,3085712555,4630,4630,4630,4630,0
|
|
20230707,165400,3085712555,4630,4630,4630,4630,0
|
|
20230707,165300,3085712555,4630,4630,4630,4630,0
|
|
20230707,165200,3085712555,4630,4630,4630,4630,0
|
|
20230707,165100,3085712555,4630,4630,4630,4630,0
|
|
20230707,165000,3085712555,4630,4630,4630,4630,0
|
|
20230707,164900,3085712555,4630,4630,4630,4630,0
|
|
20230707,164800,3085712555,4630,4630,4630,4630,0
|
|
20230707,164700,3085712555,4630,4630,4630,4630,0
|
|
20230707,164600,3085712555,4630,4630,4630,4630,0
|
|
20230707,164500,3085712555,4630,4630,4630,4630,0
|
|
20230707,164400,3085712555,4630,4630,4630,4630,0
|
|
20230707,164300,3085712555,4630,4630,4630,4630,0
|
|
20230707,164200,3085712555,4630,4630,4630,4630,0
|
|
20230707,164100,3085712555,4630,4630,4630,4630,0
|
|
20230707,164000,3085712555,4630,4630,4630,4630,0
|
|
20230707,163900,3085712555,4630,4630,4630,4630,0
|
|
20230707,163800,3085712555,4630,4630,4630,4630,11678
|
|
20230707,163700,3085712555,4630,4630,4630,4630,0
|
|
20230707,163600,3085712555,4630,4630,4630,4630,0
|
|
20230707,163500,3085712555,4630,4630,4630,4630,0
|
|
20230707,163400,3085712555,4630,4630,4630,4630,0
|
|
20230707,163300,3085712555,4630,4630,4630,4630,0
|
|
20230707,163200,3085712555,4630,4630,4630,4630,0
|
|
20230707,163100,3085712555,4630,4630,4630,4630,0
|
|
20230707,163000,3085712555,4630,4630,4630,4630,0
|
|
20230707,162900,3085712555,4630,4630,4630,4630,0
|
|
20230707,162800,3085712555,4630,4630,4630,4630,0
|
|
20230707,162700,3085712555,4630,4630,4630,4630,0
|
|
20230707,162600,3085712555,4630,4630,4630,4630,0
|
|
20230707,162500,3085712555,4630,4630,4630,4630,0
|
|
20230707,162400,3085712555,4630,4630,4630,4630,0
|
|
20230707,162300,3085712555,4630,4630,4630,4630,0
|
|
20230707,162200,3085712555,4630,4630,4630,4630,0
|
|
20230707,162100,3085712555,4630,4630,4630,4630,0
|
|
20230707,162000,3085712555,4630,4630,4630,4630,0
|
|
20230707,161900,3085712555,4630,4630,4630,4630,0
|
|
20230707,161800,3085712555,4630,4630,4630,4630,0
|
|
20230707,161700,3085712555,4630,4630,4630,4630,0
|
|
20230707,161600,3085712555,4630,4630,4630,4630,0
|
|
20230707,161500,3085712555,4630,4630,4630,4630,0
|
|
20230707,161400,3085712555,4630,4630,4630,4630,0
|
|
20230707,161300,3085712555,4630,4630,4630,4630,0
|
|
20230707,161200,3085712555,4630,4630,4630,4630,0
|
|
20230707,161100,3085712555,4630,4630,4630,4630,0
|
|
20230707,161000,3085712555,4630,4630,4630,4630,0
|
|
20230707,160900,3085712555,4630,4630,4630,4630,0
|
|
20230707,160800,3085712555,4630,4630,4630,4630,11678
|
|
20230707,160700,3085712555,4630,4630,4630,4630,0
|
|
20230707,160600,3085712555,4630,4630,4630,4630,0
|
|
20230707,160500,3085712555,4630,4630,4630,4630,0
|
|
20230707,160400,3085712555,4630,4630,4630,4630,0
|
|
20230707,160300,3085712555,4630,4630,4630,4630,0
|
|
20230707,160200,3085712555,4630,4630,4630,4630,0
|
|
20230707,160100,3085712555,4630,4630,4630,4630,0
|
|
20230707,160000,3085712555,4630,4630,4630,4630,0
|
|
20230707,155900,3085712555,4630,4630,4630,4630,0
|
|
20230707,155800,3085712555,4630,4630,4630,4630,0
|
|
20230707,155700,3085712555,4630,4630,4630,4630,0
|
|
20230707,155600,3085712555,4630,4630,4630,4630,0
|
|
20230707,155500,3085712555,4630,4630,4630,4630,0
|
|
20230707,155400,3085712555,4630,4630,4630,4630,0
|
|
20230707,155300,3085712555,4630,4630,4630,4630,0
|
|
20230707,155200,3085712555,4630,4630,4630,4630,0
|
|
20230707,155100,3085712555,4630,4630,4630,4630,0
|
|
20230707,155000,3085712555,4630,4630,4630,4630,0
|
|
20230707,154900,3085712555,4630,4630,4630,4630,0
|
|
20230707,154800,3085712555,4630,4630,4630,4630,0
|
|
20230707,154700,3085712555,4630,4630,4630,4630,0
|
|
20230707,154600,3085712555,4630,4630,4630,4630,0
|
|
20230707,154500,3085712555,4630,4630,4630,4630,0
|
|
20230707,154400,3085712555,4630,4630,4630,4630,0
|
|
20230707,154300,3085712555,4630,4630,4630,4630,0
|
|
20230707,154200,3085712555,4630,4630,4630,4630,0
|
|
20230707,154100,3085712555,4630,4630,4630,4630,0
|
|
20230707,154000,3085712555,4630,4630,4630,4630,0
|
|
20230707,153900,3085712555,4630,4630,4630,4630,0
|
|
20230707,153800,3085712555,4630,4630,4630,4630,11678
|
|
20230707,153700,3085712555,4630,4630,4630,4630,0
|
|
20230707,153600,3085712555,4630,4630,4630,4630,0
|
|
20230707,153500,3085712555,4630,4630,4630,4630,0
|
|
20230707,153400,3085712555,4630,4630,4630,4630,0
|
|
20230707,153300,3085712555,4630,4630,4630,4630,0
|
|
20230707,153200,3085712555,4630,4630,4630,4630,0
|
|
20230707,153100,3085712555,4630,4630,4630,4630,0
|
|
20230707,153000,3085712555,4630,4630,4630,4630,11678
|
|
20230707,152900,3031643415,4625,4625,4625,4625,0
|
|
20230707,152800,3031643415,4625,4625,4625,4625,0
|
|
20230707,152700,3031643415,4625,4625,4625,4625,0
|
|
20230707,152600,3031643415,4625,4625,4625,4625,0
|
|
20230707,152500,3031643415,4625,4625,4625,4625,0
|
|
20230707,152400,3031643415,4625,4625,4625,4625,0
|
|
20230707,152300,3031643415,4625,4625,4625,4625,0
|
|
20230707,152200,3031643415,4625,4625,4625,4625,0
|
|
20230707,152100,3031643415,4625,4625,4625,4625,0
|
|
20230707,152000,3031643415,4625,4625,4625,4625,0
|
|
20230707,151900,3031643415,4625,4620,4625,4620,165
|
|
20230707,151800,3030880815,4620,4625,4625,4620,2350
|
|
20230707,151700,3020023740,4625,4620,4625,4620,3339
|
|
20230707,151600,3004596980,4625,4630,4630,4625,4071
|
|
20230707,151500,2985767420,4630,4635,4635,4630,5163
|
|
20230707,151400,2961862530,4630,4635,4635,4630,741
|
|
20230707,151300,2958431175,4635,4630,4635,4630,208
|
|
20230707,151200,2957468115,4630,4630,4630,4630,100
|
|
20230707,151100,2957005115,4635,4635,4635,4635,176
|
|
20230707,151000,2956189355,4635,4635,4635,4635,173
|
|
20230707,150900,2955387500,4630,4630,4630,4630,60
|
|
20230707,150800,2955109700,4635,4635,4635,4630,235
|
|
20230707,150700,2954021550,4635,4635,4635,4635,100
|
|
20230707,150600,2953558050,4630,4635,4635,4630,1041
|
|
20230707,150500,2948738165,4630,4630,4630,4630,0
|
|
20230707,150400,2948738165,4630,4635,4635,4630,131
|
|
20230707,150300,2948131585,4630,4630,4630,4630,1300
|
|
20230707,150200,2942112585,4630,4635,4635,4630,806
|
|
20230707,150100,2938380275,4635,4635,4635,4635,464
|
|
20230707,150000,2936229635,4630,4630,4630,4630,13
|
|
20230707,145900,2936169445,4630,4630,4630,4630,0
|
|
20230707,145800,2936169445,4630,4630,4630,4630,540
|
|
20230707,145700,2933669245,4630,4630,4635,4630,1254
|
|
20230707,145600,2927863220,4630,4630,4630,4630,701
|
|
20230707,145500,2924617590,4630,4635,4635,4630,558
|
|
20230707,145400,2922033050,4635,4635,4635,4635,1001
|
|
20230707,145300,2917393415,4635,4635,4635,4635,0
|
|
20230707,145200,2917393415,4635,4635,4635,4635,881
|
|
20230707,145100,2913309980,4630,4635,4635,4630,880
|
|
20230707,145000,2909234295,4635,4635,4635,4635,0
|
|
20230707,144900,2909234295,4635,4640,4640,4635,1368
|
|
20230707,144800,2902893425,4635,4635,4635,4635,40
|
|
20230707,144700,2902708025,4635,4635,4635,4635,101
|
|
20230707,144600,2902239890,4640,4640,4640,4640,50
|
|
20230707,144500,2902007890,4640,4640,4640,4640,1
|
|
20230707,144400,2902003250,4630,4635,4635,4630,2078
|
|
20230707,144300,2892377240,4635,4640,4640,4635,157
|
|
20230707,144200,2891649490,4640,4640,4640,4640,0
|
|
20230707,144100,2891649490,4640,4640,4640,4640,100
|
|
20230707,144000,2891185490,4640,4635,4640,4635,20
|
|
20230707,143900,2891092780,4635,4635,4635,4635,78
|
|
20230707,143800,2890731250,4635,4635,4635,4635,400
|
|
20230707,143700,2888877250,4635,4630,4635,4630,2400
|
|
20230707,143600,2877762750,4635,4635,4635,4635,1
|
|
20230707,143500,2877758115,4635,4635,4635,4635,112
|
|
20230707,143400,2877238995,4635,4635,4635,4635,0
|
|
20230707,143300,2877238995,4635,4640,4640,4635,47
|
|
20230707,143200,2877021140,4640,4640,4640,4640,51
|
|
20230707,143100,2876784500,4640,4640,4640,4635,821
|
|
20230707,143000,2872975110,4640,4640,4640,4640,1
|
|
20230707,142900,2872970470,4630,4630,4630,4630,2
|
|
20230707,142800,2872961210,4640,4635,4640,4630,2549
|
|
20230707,142700,2861140400,4635,4635,4635,4635,84
|
|
20230707,142600,2860751060,4640,4635,4640,4635,481
|
|
20230707,142500,2858521620,4635,4635,4635,4635,626
|
|
20230707,142400,2855620110,4640,4635,4640,4635,9
|
|
20230707,142300,2855578380,4635,4635,4635,4635,387
|
|
20230707,142200,2853784635,4635,4635,4635,4635,460
|
|
20230707,142100,2851652535,4625,4625,4625,4625,0
|
|
20230707,142000,2851652535,4625,4630,4630,4625,284
|
|
20230707,141900,2850337665,4625,4625,4625,4625,2118
|
|
20230707,141800,2840541915,4620,4620,4620,4620,12
|
|
20230707,141700,2840486475,4620,4620,4620,4620,0
|
|
20230707,141600,2840486475,4620,4620,4620,4620,1006
|
|
20230707,141500,2835838755,4615,4620,4620,4615,387
|
|
20230707,141400,2834051020,4620,4620,4620,4620,220
|
|
20230707,141300,2833034620,4615,4620,4620,4615,838
|
|
20230707,141200,2829163565,4620,4620,4620,4620,304
|
|
20230707,141100,2827759085,4620,4620,4620,4620,0
|
|
20230707,141000,2827759085,4620,4620,4620,4620,251
|
|
20230707,140900,2826599465,4620,4620,4620,4615,144
|
|
20230707,140800,2825934685,4620,4620,4620,4620,1
|
|
20230707,140700,2825930065,4615,4615,4615,4615,30
|
|
20230707,140600,2825791615,4615,4620,4620,4615,11
|
|
20230707,140500,2825740845,4620,4625,4625,4620,400
|
|
20230707,140400,2823892835,4620,4620,4620,4620,100
|
|
20230707,140300,2823430835,4620,4620,4620,4620,760
|
|
20230707,140200,2819919635,4620,4620,4620,4620,371
|
|
20230707,140100,2818205615,4620,4620,4620,4620,3
|
|
20230707,140000,2818191755,4620,4620,4620,4620,6
|
|
20230707,135900,2818164035,4620,4620,4625,4620,1002
|
|
20230707,135800,2813534790,4620,4620,4620,4615,201
|
|
20230707,135700,2812606420,4615,4615,4615,4615,450
|
|
20230707,135600,2810529670,4615,4620,4620,4615,300
|
|
20230707,135500,2809144450,4620,4620,4620,4620,109
|
|
20230707,135400,2808640870,4620,4620,4620,4620,0
|
|
20230707,135300,2808640870,4620,4625,4625,4615,691
|
|
20230707,135200,2805448735,4620,4620,4620,4620,0
|
|
20230707,135100,2805448735,4620,4620,4620,4620,61
|
|
20230707,135000,2805166915,4620,4620,4620,4615,6
|
|
20230707,134900,2805139200,4615,4610,4615,4610,21
|
|
20230707,134800,2805042315,4610,4615,4615,4610,547
|
|
20230707,134700,2802520595,4615,4615,4615,4610,518
|
|
20230707,134600,2800130205,4615,4615,4615,4615,651
|
|
20230707,134500,2797125840,4615,4615,4615,4615,6
|
|
20230707,134400,2797098150,4610,4610,4610,4610,88
|
|
20230707,134300,2796692470,4615,4615,4615,4615,36
|
|
20230707,134200,2796526330,4615,4615,4615,4615,6
|
|
20230707,134100,2796498640,4615,4625,4625,4615,2049
|
|
20230707,134000,2787041735,4625,4620,4625,4620,201
|
|
20230707,133900,2786113110,4620,4620,4620,4620,185
|
|
20230707,133800,2785258410,4620,4620,4620,4620,104
|
|
20230707,133700,2784777930,4615,4620,4620,4615,739
|
|
20230707,133600,2781366430,4620,4620,4620,4620,1149
|
|
20230707,133500,2776058050,4625,4620,4625,4620,504
|
|
20230707,133400,2773729555,4620,4615,4620,4615,429
|
|
20230707,133300,2771748325,4615,4620,4620,4615,214
|
|
20230707,133200,2770760155,4620,4620,4620,4615,1999
|
|
20230707,133100,2761527275,4620,4620,4620,4615,152
|
|
20230707,133000,2760825535,4615,4615,4620,4610,539
|
|
20230707,132900,2758336905,4615,4615,4620,4615,1375
|
|
20230707,132800,2751991130,4625,4625,4625,4625,17
|
|
20230707,132700,2751912505,4625,4625,4625,4625,2
|
|
20230707,132600,2751903255,4615,4615,4615,4615,336
|
|
20230707,132500,2750352615,4615,4610,4615,4610,1311
|
|
20230707,132400,2744308900,4610,4605,4610,4605,1561
|
|
20230707,132300,2737113190,4610,4610,4610,4610,6
|
|
20230707,132200,2737085530,4605,4610,4610,4605,867
|
|
20230707,132100,2733088985,4605,4605,4605,4600,977
|
|
20230707,132000,2728590085,4605,4610,4610,4605,868
|
|
20230707,131900,2724592145,4610,4610,4610,4610,90
|
|
20230707,131800,2724177245,4610,4605,4610,4600,2179
|
|
20230707,131700,2714143275,4610,4605,4610,4605,51
|
|
20230707,131600,2713908415,4605,4600,4605,4600,3693
|
|
20230707,131500,2696902710,4600,4605,4605,4600,239
|
|
20230707,131400,2695802620,4605,4605,4605,4600,435
|
|
20230707,131300,2693799545,4605,4605,4605,4605,68
|
|
20230707,131200,2693486405,4600,4600,4605,4600,996
|
|
20230707,131100,2688904525,4605,4605,4605,4605,1438
|
|
20230707,131000,2682282535,4600,4600,4600,4600,348
|
|
20230707,130900,2680681735,4600,4600,4605,4600,375
|
|
20230707,130800,2678956535,4605,4605,4605,4600,14
|
|
20230707,130700,2678892070,4605,4605,4605,4605,648
|
|
20230707,130600,2675908030,4605,4600,4605,4600,12168
|
|
20230707,130500,2619934390,4605,4610,4610,4605,2576
|
|
20230707,130400,2608071900,4605,4610,4610,4605,1557
|
|
20230707,130300,2600901865,4605,4610,4615,4605,3103
|
|
20230707,130200,2586611925,4610,4615,4620,4610,3518
|
|
20230707,130100,2570392020,4615,4615,4620,4615,1344
|
|
20230707,130000,2564185355,4615,4610,4615,4610,581
|
|
20230707,125900,2561506900,4610,4620,4620,4610,913
|
|
20230707,125800,2557291505,4620,4620,4620,4620,84
|
|
20230707,125700,2556903425,4620,4615,4620,4610,706
|
|
20230707,125600,2553643965,4610,4610,4615,4610,354
|
|
20230707,125500,2552011525,4625,4630,4630,4610,20330
|
|
20230707,125400,2458224800,4630,4630,4630,4620,155
|
|
20230707,125300,2457507400,4630,4630,4630,4630,2
|
|
20230707,125200,2457498140,4615,4625,4625,4615,22040
|
|
20230707,125100,2355674895,4635,4635,4635,4635,5
|
|
20230707,125000,2355651720,4625,4630,4630,4625,138
|
|
20230707,124900,2355013400,4630,4635,4635,4630,25
|
|
20230707,124800,2354897640,4635,4635,4635,4635,25
|
|
20230707,124700,2354781765,4625,4625,4625,4625,50
|
|
20230707,124600,2354550515,4630,4630,4630,4630,499
|
|
20230707,124500,2352240145,4625,4630,4630,4625,277
|
|
20230707,124400,2350957795,4630,4630,4630,4630,259
|
|
20230707,124300,2349758625,4630,4630,4630,4630,854
|
|
20230707,124200,2345804605,4630,4635,4635,4630,502
|
|
20230707,124100,2343480335,4635,4635,4635,4630,466
|
|
20230707,124000,2341322700,4635,4635,4635,4630,475
|
|
20230707,123900,2339122805,4635,4630,4635,4630,286
|
|
20230707,123800,2337798045,4635,4635,4635,4635,0
|
|
20230707,123700,2337798045,4635,4635,4635,4635,141
|
|
20230707,123600,2337144510,4635,4640,4640,4635,463
|
|
20230707,123500,2334996910,4635,4640,4640,4635,374
|
|
20230707,123400,2333263125,4640,4640,4640,4640,201
|
|
20230707,123300,2332330485,4640,4640,4640,4640,50
|
|
20230707,123200,2332098485,4645,4645,4645,4645,370
|
|
20230707,123100,2330379835,4645,4645,4645,4640,606
|
|
20230707,123000,2327567965,4645,4640,4645,4640,4
|
|
20230707,122900,2327549390,4645,4645,4645,4645,1
|
|
20230707,122800,2327544745,4625,4635,4640,4625,7200
|
|
20230707,122700,2294205970,4645,4645,4645,4640,691
|
|
20230707,122600,2290997225,4645,4645,4645,4645,10
|
|
20230707,122500,2290950775,4645,4645,4645,4645,0
|
|
20230707,122400,2290950775,4645,4645,4645,4630,113
|
|
20230707,122300,2290425920,4645,4635,4645,4630,51
|
|
20230707,122200,2290189760,4645,4630,4645,4630,131
|
|
20230707,122100,2289583215,4630,4630,4630,4630,0
|
|
20230707,122000,2289583215,4630,4630,4630,4630,230
|
|
20230707,121900,2288518315,4630,4635,4635,4630,400
|
|
20230707,121800,2286666235,4630,4645,4650,4630,1327
|
|
20230707,121700,2280508720,4645,4640,4645,4630,2053
|
|
20230707,121600,2270990435,4630,4630,4630,4630,450
|
|
20230707,121500,2268906935,4630,4630,4630,4630,1015
|
|
20230707,121400,2264207485,4630,4630,4630,4630,517
|
|
20230707,121300,2261813775,4630,4645,4645,4630,2027
|
|
20230707,121200,2252415460,4645,4645,4645,4645,142
|
|
20230707,121100,2251755870,4650,4645,4650,4645,300
|
|
20230707,121000,2250362365,4645,4645,4650,4645,1089
|
|
20230707,120900,2245303805,4645,4640,4645,4640,98
|
|
20230707,120800,2244849060,4640,4640,4640,4640,510
|
|
20230707,120700,2242482660,4640,4645,4645,4640,105
|
|
20230707,120600,2241995435,4645,4645,4645,4640,60
|
|
20230707,120500,2241716825,4645,4645,4645,4645,503
|
|
20230707,120400,2239380390,4645,4630,4645,4630,489
|
|
20230707,120300,2237115420,4625,4625,4625,4625,312
|
|
20230707,120200,2235672420,4625,4625,4630,4625,679
|
|
20230707,120100,2232531585,4620,4625,4625,4620,758
|
|
20230707,120000,2229026335,4625,4625,4625,4625,236
|
|
20230707,115900,2227934835,4625,4635,4635,4625,1702
|
|
20230707,115800,2220061740,4640,4645,4645,4640,67
|
|
20230707,115700,2219750610,4645,4645,4645,4645,92
|
|
20230707,115600,2219323270,4630,4630,4630,4625,1711
|
|
20230707,115500,2211401705,4625,4625,4625,4620,1758
|
|
20230707,115400,2203277110,4625,4625,4625,4625,0
|
|
20230707,115300,2203277110,4625,4625,4625,4625,616
|
|
20230707,115200,2200428110,4625,4625,4625,4625,312
|
|
20230707,115100,2198985110,4625,4625,4630,4625,828
|
|
20230707,115000,2195155560,4625,4630,4630,4625,619
|
|
20230707,114900,2192292670,4630,4630,4645,4625,4154
|
|
20230707,114800,2173048655,4640,4630,4640,4625,2950
|
|
20230707,114700,2159388565,4640,4640,4645,4630,10193
|
|
20230707,114600,2112140075,4640,4645,4645,4640,251
|
|
20230707,114500,2110975420,4640,4645,4645,4640,244
|
|
20230707,114400,2109843235,4640,4640,4640,4640,50
|
|
20230707,114300,2109611235,4640,4645,4645,4640,717
|
|
20230707,114200,2106280780,4645,4645,4645,4645,2370
|
|
20230707,114100,2095272130,4645,4650,4650,4645,241
|
|
20230707,114000,2094152630,4650,4650,4650,4645,197
|
|
20230707,113900,2093237360,4650,4660,4660,4650,559
|
|
20230707,113800,2090634450,4660,4660,4660,4660,1
|
|
20230707,113700,2090629790,4660,4660,4660,4650,430
|
|
20230707,113600,2088630030,4660,4660,4660,4650,361
|
|
20230707,113500,2086948340,4655,4665,4665,4650,306
|
|
20230707,113400,2085522610,4655,4650,4665,4650,691
|
|
20230707,113300,2082307035,4650,4660,4670,4650,293
|
|
20230707,113200,2080944355,4650,4650,4660,4650,322
|
|
20230707,113100,2079446835,4660,4670,4670,4650,266
|
|
20230707,113000,2078209765,4670,4670,4670,4650,579
|
|
20230707,112900,2075507635,4670,4655,4670,4650,1084
|
|
20230707,112800,2070465675,4655,4655,4665,4650,3154
|
|
20230707,112700,2055765210,4655,4655,4655,4655,950
|
|
20230707,112600,2051342960,4665,4650,4665,4650,2980
|
|
20230707,112500,2037485930,4650,4650,4665,4650,891
|
|
20230707,112400,2033333030,4650,4650,4665,4645,2174
|
|
20230707,112300,2023226715,4645,4665,4665,4645,1697
|
|
20230707,112200,2015336540,4660,4650,4665,4650,333
|
|
20230707,112100,2013785575,4645,4655,4665,4645,6032
|
|
20230707,112000,1985706770,4655,4645,4660,4645,1042
|
|
20230707,111900,1980857045,4645,4660,4660,4645,384
|
|
20230707,111800,1979073335,4645,4645,4645,4645,1126
|
|
20230707,111700,1973843065,4645,4645,4660,4645,7429
|
|
20230707,111600,1939300075,4645,4645,4645,4645,1840
|
|
20230707,111500,1930753275,4645,4645,4650,4645,905
|
|
20230707,111400,1926548400,4645,4650,4655,4645,4894
|
|
20230707,111300,1903794220,4650,4650,4655,4650,2009
|
|
20230707,111200,1894451370,4655,4650,4655,4650,2550
|
|
20230707,111100,1882592630,4650,4655,4655,4650,4885
|
|
20230707,111000,1859859565,4660,4665,4665,4655,4944
|
|
20230707,110900,1836816545,4665,4675,4675,4665,693
|
|
20230707,110800,1833580310,4675,4675,4675,4675,10
|
|
20230707,110700,1833533560,4675,4675,4675,4675,1
|
|
20230707,110600,1833528885,4675,4675,4675,4675,74
|
|
20230707,110500,1833182935,4675,4675,4675,4675,31
|
|
20230707,110400,1833038010,4675,4680,4685,4670,481
|
|
20230707,110300,1830788395,4680,4675,4680,4675,37
|
|
20230707,110200,1830615385,4675,4675,4675,4675,800
|
|
20230707,110100,1826875385,4680,4680,4680,4675,703
|
|
20230707,110000,1823587890,4685,4685,4685,4685,65
|
|
20230707,105900,1823283365,4685,4685,4685,4685,228
|
|
20230707,105800,1822215185,4680,4680,4680,4680,0
|
|
20230707,105700,1822215185,4680,4680,4680,4680,30
|
|
20230707,105600,1822074785,4680,4685,4685,4680,3
|
|
20230707,105500,1822060735,4685,4685,4685,4685,50
|
|
20230707,105400,1821826485,4680,4680,4680,4680,5
|
|
20230707,105300,1821803085,4670,4670,4670,4670,176
|
|
20230707,105200,1820981165,4670,4675,4675,4670,48
|
|
20230707,105100,1820757000,4670,4670,4670,4670,764
|
|
20230707,105000,1817189120,4670,4670,4685,4670,1246
|
|
20230707,104900,1811364935,4670,4670,4670,4660,184
|
|
20230707,104800,1810507455,4660,4665,4665,4660,222
|
|
20230707,104700,1809472825,4660,4660,4660,4660,210
|
|
20230707,104600,1808494225,4660,4665,4665,4660,3906
|
|
20230707,104500,1790292205,4665,4670,4670,4665,7
|
|
20230707,104400,1790259540,4665,4670,4670,4665,2459
|
|
20230707,104300,1778787950,4670,4680,4680,4665,4110
|
|
20230707,104200,1759570390,4685,4685,4685,4685,1000
|
|
20230707,104100,1754885390,4685,4685,4685,4680,2695
|
|
20230707,104000,1742267640,4685,4685,4685,4680,1592
|
|
20230707,103900,1734810295,4690,4690,4690,4690,3
|
|
20230707,103800,1734796225,4690,4690,4690,4690,4
|
|
20230707,103700,1734777465,4680,4680,4680,4680,0
|
|
20230707,103600,1734777465,4680,4680,4680,4680,240
|
|
20230707,103500,1733654265,4680,4685,4690,4680,597
|
|
20230707,103400,1730857840,4685,4685,4685,4685,151
|
|
20230707,103300,1730150405,4680,4675,4680,4675,2070
|
|
20230707,103200,1720470585,4675,4670,4675,4670,754
|
|
20230707,103100,1716946405,4675,4675,4675,4675,932
|
|
20230707,103000,1712589305,4675,4680,4680,4675,106
|
|
20230707,102900,1712093750,4675,4680,4680,4675,120
|
|
20230707,102800,1711532715,4685,4680,4685,4680,12
|
|
20230707,102700,1711476550,4680,4680,4680,4680,715
|
|
20230707,102600,1708130350,4695,4695,4695,4695,51
|
|
20230707,102500,1707890905,4680,4690,4690,4680,1673
|
|
20230707,102400,1700056825,4690,4690,4695,4690,750
|
|
20230707,102300,1696539310,4690,4690,4690,4690,3
|
|
20230707,102200,1696525240,4690,4685,4690,4675,283
|
|
20230707,102100,1695201815,4690,4680,4690,4680,532
|
|
20230707,102000,1692712045,4680,4690,4695,4680,760
|
|
20230707,101900,1689153855,4690,4700,4700,4690,528
|
|
20230707,101800,1686677465,4700,4700,4700,4700,1555
|
|
20230707,101700,1679368965,4700,4710,4710,4700,444
|
|
20230707,101600,1677280150,4705,4705,4705,4705,1735
|
|
20230707,101500,1669116975,4700,4700,4705,4700,1976
|
|
20230707,101400,1659825665,4700,4690,4700,4690,881
|
|
20230707,101300,1655689775,4690,4690,4690,4690,169
|
|
20230707,101200,1654897165,4690,4695,4700,4690,1541
|
|
20230707,101100,1647662050,4695,4695,4695,4695,101
|
|
20230707,101000,1647187855,4695,4695,4695,4695,44
|
|
20230707,100900,1646981275,4680,4685,4690,4680,1016
|
|
20230707,100800,1642222805,4680,4680,4680,4680,101
|
|
20230707,100700,1641750125,4675,4675,4675,4675,503
|
|
20230707,100600,1639398600,4675,4675,4675,4675,9
|
|
20230707,100500,1639356525,4675,4660,4675,4660,455
|
|
20230707,100400,1637230710,4660,4660,4660,4660,508
|
|
20230707,100300,1634863430,4660,4655,4660,4655,185
|
|
20230707,100200,1634001435,4655,4655,4655,4655,39
|
|
20230707,100100,1633819890,4650,4650,4655,4650,300
|
|
20230707,100000,1632424865,4650,4665,4665,4650,6480
|
|
20230707,095900,1602254330,4665,4670,4670,4665,2034
|
|
20230707,095800,1592765705,4670,4675,4675,4670,5811
|
|
20230707,095700,1565625175,4685,4680,4685,4675,1723
|
|
20230707,095600,1557566015,4680,4680,4685,4680,559
|
|
20230707,095500,1554948830,4685,4680,4685,4680,604
|
|
20230707,095400,1552122100,4685,4680,4685,4675,3092
|
|
20230707,095300,1537661890,4680,4680,4680,4675,1322
|
|
20230707,095200,1531480255,4675,4675,4675,4675,1089
|
|
20230707,095100,1526389180,4675,4680,4680,4675,20
|
|
20230707,095000,1526295655,4675,4680,4680,4675,160
|
|
20230707,094900,1525546955,4685,4685,4685,4685,422
|
|
20230707,094800,1523569885,4685,4685,4685,4680,772
|
|
20230707,094700,1519955650,4680,4685,4685,4680,29
|
|
20230707,094600,1519819830,4675,4675,4675,4675,525
|
|
20230707,094500,1517365455,4675,4685,4685,4675,1919
|
|
20230707,094400,1508388810,4680,4685,4685,4680,359
|
|
20230707,094300,1506707195,4685,4690,4690,4685,208
|
|
20230707,094200,1505732180,4690,4700,4700,4690,1343
|
|
20230707,094100,1499423135,4695,4705,4705,4695,112
|
|
20230707,094000,1498896245,4705,4705,4705,4690,589
|
|
20230707,093900,1496130545,4700,4715,4715,4700,1975
|
|
20230707,093800,1486834350,4715,4715,4715,4710,642
|
|
20230707,093700,1483807830,4715,4695,4715,4690,6212
|
|
20230707,093600,1454632865,4695,4685,4695,4685,1373
|
|
20230707,093500,1448196705,4685,4680,4685,4680,138
|
|
20230707,093400,1447550850,4680,4670,4680,4665,2620
|
|
20230707,093300,1435319940,4670,4685,4690,4670,4115
|
|
20230707,093200,1416098695,4685,4690,4690,4675,1909
|
|
20230707,093100,1407173000,4690,4680,4690,4675,10242
|
|
20230707,093000,1359267795,4680,4675,4680,4670,3352
|
|
20230707,092900,1343602435,4675,4680,4680,4675,2713
|
|
20230707,092800,1330919155,4680,4690,4690,4675,856
|
|
20230707,092700,1326913235,4685,4685,4685,4685,2547
|
|
20230707,092600,1314980540,4685,4685,4690,4675,2266
|
|
20230707,092500,1304369285,4685,4660,4685,4660,2497
|
|
20230707,092400,1292688770,4675,4655,4675,4650,3711
|
|
20230707,092300,1275394125,4650,4655,4655,4650,2742
|
|
20230707,092200,1262631100,4655,4670,4670,4655,9607
|
|
20230707,092100,1217801225,4670,4650,4670,4650,2470
|
|
20230707,092000,1206292740,4650,4655,4660,4645,1564
|
|
20230707,091900,1199017125,4660,4670,4670,4660,1110
|
|
20230707,091800,1193842755,4660,4670,4670,4660,534
|
|
20230707,091700,1191350280,4670,4660,4670,4660,712
|
|
20230707,091600,1188027090,4665,4645,4665,4640,599
|
|
20230707,091500,1185245420,4645,4650,4665,4640,4904
|
|
20230707,091400,1162450800,4650,4670,4670,4650,859
|
|
20230707,091300,1158451295,4670,4660,4670,4650,14813
|
|
20230707,091200,1089480170,4655,4660,4665,4655,3619
|
|
20230707,091100,1072616095,4655,4670,4670,4655,6832
|
|
20230707,091000,1040778340,4665,4695,4695,4665,5090
|
|
20230707,090900,1016999245,4695,4710,4715,4695,15621
|
|
20230707,090800,943564730,4710,4715,4720,4710,5429
|
|
20230707,090700,917970940,4715,4705,4715,4700,3181
|
|
20230707,090600,903002580,4705,4705,4710,4695,3791
|
|
20230707,090500,885175550,4705,4685,4705,4685,8101
|
|
20230707,090400,847120365,4685,4665,4695,4650,7514
|
|
20230707,090300,812030525,4665,4650,4665,4650,4915
|
|
20230707,090200,789160540,4650,4650,4670,4645,7043
|
|
20230707,090100,756399515,4650,4620,4655,4620,14953
|
|
20230707,090000,687048480,4620,4610,4700,4610,148829
|