646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194300,206937230,4420,4420,4420,4420,3055
|
|
20230707,194200,206937230,4420,4420,4420,4420,0
|
|
20230707,194100,206937230,4420,4420,4420,4420,0
|
|
20230707,194000,206937230,4420,4420,4420,4420,0
|
|
20230707,193900,206937230,4420,4420,4420,4420,0
|
|
20230707,193800,206937230,4420,4420,4420,4420,0
|
|
20230707,193700,206937230,4420,4420,4420,4420,0
|
|
20230707,193600,206937230,4420,4420,4420,4420,0
|
|
20230707,193500,206937230,4420,4420,4420,4420,0
|
|
20230707,193400,206937230,4420,4420,4420,4420,0
|
|
20230707,193300,206937230,4420,4420,4420,4420,0
|
|
20230707,193200,206937230,4420,4420,4420,4420,0
|
|
20230707,193100,206937230,4420,4420,4420,4420,0
|
|
20230707,193000,206937230,4420,4420,4420,4420,0
|
|
20230707,192900,206937230,4420,4420,4420,4420,0
|
|
20230707,192800,206937230,4420,4420,4420,4420,0
|
|
20230707,192700,206937230,4420,4420,4420,4420,0
|
|
20230707,192600,206937230,4420,4420,4420,4420,0
|
|
20230707,192500,206937230,4420,4420,4420,4420,0
|
|
20230707,192400,206937230,4420,4420,4420,4420,0
|
|
20230707,192300,206937230,4420,4420,4420,4420,0
|
|
20230707,192200,206937230,4420,4420,4420,4420,0
|
|
20230707,192100,206937230,4420,4420,4420,4420,0
|
|
20230707,192000,206937230,4420,4420,4420,4420,0
|
|
20230707,191900,206937230,4420,4420,4420,4420,0
|
|
20230707,191800,206937230,4420,4420,4420,4420,0
|
|
20230707,191700,206937230,4420,4420,4420,4420,0
|
|
20230707,191600,206937230,4420,4420,4420,4420,0
|
|
20230707,191500,206937230,4420,4420,4420,4420,0
|
|
20230707,191400,206937230,4420,4420,4420,4420,0
|
|
20230707,191300,206937230,4420,4420,4420,4420,3055
|
|
20230707,191200,206937230,4420,4420,4420,4420,0
|
|
20230707,191100,206937230,4420,4420,4420,4420,0
|
|
20230707,191000,206937230,4420,4420,4420,4420,0
|
|
20230707,190900,206937230,4420,4420,4420,4420,0
|
|
20230707,190800,206937230,4420,4420,4420,4420,0
|
|
20230707,190700,206937230,4420,4420,4420,4420,0
|
|
20230707,190600,206937230,4420,4420,4420,4420,0
|
|
20230707,190500,206937230,4420,4420,4420,4420,0
|
|
20230707,190400,206937230,4420,4420,4420,4420,0
|
|
20230707,190300,206937230,4420,4420,4420,4420,0
|
|
20230707,190200,206937230,4420,4420,4420,4420,0
|
|
20230707,190100,206937230,4420,4420,4420,4420,0
|
|
20230707,190000,206937230,4420,4420,4420,4420,0
|
|
20230707,185900,206937230,4420,4420,4420,4420,0
|
|
20230707,185800,206937230,4420,4420,4420,4420,0
|
|
20230707,185700,206937230,4420,4420,4420,4420,0
|
|
20230707,185600,206937230,4420,4420,4420,4420,0
|
|
20230707,185500,206937230,4420,4420,4420,4420,0
|
|
20230707,185400,206937230,4420,4420,4420,4420,0
|
|
20230707,185300,206937230,4420,4420,4420,4420,0
|
|
20230707,185200,206937230,4420,4420,4420,4420,0
|
|
20230707,185100,206937230,4420,4420,4420,4420,0
|
|
20230707,185000,206937230,4420,4420,4420,4420,0
|
|
20230707,184900,206937230,4420,4420,4420,4420,0
|
|
20230707,184800,206937230,4420,4420,4420,4420,0
|
|
20230707,184700,206937230,4420,4420,4420,4420,0
|
|
20230707,184600,206937230,4420,4420,4420,4420,0
|
|
20230707,184500,206937230,4420,4420,4420,4420,0
|
|
20230707,184400,206937230,4420,4420,4420,4420,0
|
|
20230707,184300,206937230,4420,4420,4420,4420,3055
|
|
20230707,184200,206937230,4420,4420,4420,4420,0
|
|
20230707,184100,206937230,4420,4420,4420,4420,0
|
|
20230707,184000,206937230,4420,4420,4420,4420,0
|
|
20230707,183900,206937230,4420,4420,4420,4420,0
|
|
20230707,183800,206937230,4420,4420,4420,4420,0
|
|
20230707,183700,206937230,4420,4420,4420,4420,0
|
|
20230707,183600,206937230,4420,4420,4420,4420,0
|
|
20230707,183500,206937230,4420,4420,4420,4420,0
|
|
20230707,183400,206937230,4420,4420,4420,4420,0
|
|
20230707,183300,206937230,4420,4420,4420,4420,0
|
|
20230707,183200,206937230,4420,4420,4420,4420,0
|
|
20230707,183100,206937230,4420,4420,4420,4420,0
|
|
20230707,183000,206937230,4420,4420,4420,4420,0
|
|
20230707,182900,206937230,4420,4420,4420,4420,0
|
|
20230707,182800,206937230,4420,4420,4420,4420,0
|
|
20230707,182700,206937230,4420,4420,4420,4420,0
|
|
20230707,182600,206937230,4420,4420,4420,4420,0
|
|
20230707,182500,206937230,4420,4420,4420,4420,0
|
|
20230707,182400,206937230,4420,4420,4420,4420,0
|
|
20230707,182300,206937230,4420,4420,4420,4420,0
|
|
20230707,182200,206937230,4420,4420,4420,4420,0
|
|
20230707,182100,206937230,4420,4420,4420,4420,0
|
|
20230707,182000,206937230,4420,4420,4420,4420,0
|
|
20230707,181900,206937230,4420,4420,4420,4420,0
|
|
20230707,181800,206937230,4420,4420,4420,4420,0
|
|
20230707,181700,206937230,4420,4420,4420,4420,0
|
|
20230707,181600,206937230,4420,4420,4420,4420,0
|
|
20230707,181500,206937230,4420,4420,4420,4420,0
|
|
20230707,181400,206937230,4420,4420,4420,4420,0
|
|
20230707,181300,206937230,4420,4420,4420,4420,3055
|
|
20230707,181200,206937230,4420,4420,4420,4420,0
|
|
20230707,181100,206937230,4420,4420,4420,4420,0
|
|
20230707,181000,206937230,4420,4420,4420,4420,0
|
|
20230707,180900,206937230,4420,4420,4420,4420,0
|
|
20230707,180800,206937230,4420,4420,4420,4420,0
|
|
20230707,180700,206937230,4420,4420,4420,4420,0
|
|
20230707,180600,206937230,4420,4420,4420,4420,0
|
|
20230707,180500,206937230,4420,4420,4420,4420,0
|
|
20230707,180400,206937230,4420,4420,4420,4420,0
|
|
20230707,180300,206937230,4420,4420,4420,4420,0
|
|
20230707,180200,206937230,4420,4420,4420,4420,0
|
|
20230707,180100,206937230,4420,4420,4420,4420,0
|
|
20230707,180000,206937230,4420,4420,4420,4420,0
|
|
20230707,175900,206937230,4420,4420,4420,4420,0
|
|
20230707,175800,206937230,4420,4420,4420,4420,0
|
|
20230707,175700,206937230,4420,4420,4420,4420,0
|
|
20230707,175600,206937230,4420,4420,4420,4420,0
|
|
20230707,175500,206937230,4420,4420,4420,4420,0
|
|
20230707,175400,206937230,4420,4420,4420,4420,0
|
|
20230707,175300,206937230,4420,4420,4420,4420,0
|
|
20230707,175200,206937230,4420,4420,4420,4420,0
|
|
20230707,175100,206937230,4420,4420,4420,4420,0
|
|
20230707,175000,206937230,4420,4420,4420,4420,0
|
|
20230707,174900,206937230,4420,4420,4420,4420,0
|
|
20230707,174800,206937230,4420,4420,4420,4420,0
|
|
20230707,174700,206937230,4420,4420,4420,4420,0
|
|
20230707,174600,206937230,4420,4420,4420,4420,0
|
|
20230707,174500,206937230,4420,4420,4420,4420,0
|
|
20230707,174400,206937230,4420,4420,4420,4420,0
|
|
20230707,174300,206937230,4420,4420,4420,4420,3055
|
|
20230707,174200,206937230,4420,4420,4420,4420,0
|
|
20230707,174100,206937230,4420,4420,4420,4420,0
|
|
20230707,174000,206937230,4420,4420,4420,4420,0
|
|
20230707,173900,206937230,4420,4420,4420,4420,0
|
|
20230707,173800,206937230,4420,4420,4420,4420,0
|
|
20230707,173700,206937230,4420,4420,4420,4420,0
|
|
20230707,173600,206937230,4420,4420,4420,4420,0
|
|
20230707,173500,206937230,4420,4420,4420,4420,0
|
|
20230707,173400,206937230,4420,4420,4420,4420,0
|
|
20230707,173300,206937230,4420,4420,4420,4420,0
|
|
20230707,173200,206937230,4420,4420,4420,4420,0
|
|
20230707,173100,206937230,4420,4420,4420,4420,0
|
|
20230707,173000,206937230,4420,4420,4420,4420,0
|
|
20230707,172900,206937230,4420,4420,4420,4420,0
|
|
20230707,172800,206937230,4420,4420,4420,4420,0
|
|
20230707,172700,206937230,4420,4420,4420,4420,0
|
|
20230707,172600,206937230,4420,4420,4420,4420,0
|
|
20230707,172500,206937230,4420,4420,4420,4420,0
|
|
20230707,172400,206937230,4420,4420,4420,4420,0
|
|
20230707,172300,206937230,4420,4420,4420,4420,0
|
|
20230707,172200,206937230,4420,4420,4420,4420,0
|
|
20230707,172100,206937230,4420,4420,4420,4420,0
|
|
20230707,172000,206937230,4420,4420,4420,4420,0
|
|
20230707,171900,206937230,4420,4420,4420,4420,0
|
|
20230707,171800,206937230,4420,4420,4420,4420,0
|
|
20230707,171700,206937230,4420,4420,4420,4420,0
|
|
20230707,171600,206937230,4420,4420,4420,4420,0
|
|
20230707,171500,206937230,4420,4420,4420,4420,0
|
|
20230707,171400,206937230,4420,4420,4420,4420,0
|
|
20230707,171300,206937230,4420,4420,4420,4420,3055
|
|
20230707,171200,206937230,4420,4420,4420,4420,0
|
|
20230707,171100,206937230,4420,4420,4420,4420,0
|
|
20230707,171000,206937230,4420,4420,4420,4420,0
|
|
20230707,170900,206937230,4420,4420,4420,4420,0
|
|
20230707,170800,206937230,4420,4420,4420,4420,0
|
|
20230707,170700,206937230,4420,4420,4420,4420,0
|
|
20230707,170600,206937230,4420,4420,4420,4420,0
|
|
20230707,170500,206937230,4420,4420,4420,4420,0
|
|
20230707,170400,206937230,4420,4420,4420,4420,0
|
|
20230707,170300,206937230,4420,4420,4420,4420,0
|
|
20230707,170200,206937230,4420,4420,4420,4420,0
|
|
20230707,170100,206937230,4420,4420,4420,4420,0
|
|
20230707,170000,206937230,4420,4420,4420,4420,0
|
|
20230707,165900,206937230,4420,4420,4420,4420,0
|
|
20230707,165800,206937230,4420,4420,4420,4420,0
|
|
20230707,165700,206937230,4420,4420,4420,4420,0
|
|
20230707,165600,206937230,4420,4420,4420,4420,0
|
|
20230707,165500,206937230,4420,4420,4420,4420,0
|
|
20230707,165400,206937230,4420,4420,4420,4420,0
|
|
20230707,165300,206937230,4420,4420,4420,4420,0
|
|
20230707,165200,206937230,4420,4420,4420,4420,0
|
|
20230707,165100,206937230,4420,4420,4420,4420,0
|
|
20230707,165000,206937230,4420,4420,4420,4420,0
|
|
20230707,164900,206937230,4420,4420,4420,4420,0
|
|
20230707,164800,206937230,4420,4420,4420,4420,0
|
|
20230707,164700,206937230,4420,4420,4420,4420,0
|
|
20230707,164600,206937230,4420,4420,4420,4420,0
|
|
20230707,164500,206937230,4420,4420,4420,4420,0
|
|
20230707,164400,206937230,4420,4420,4420,4420,0
|
|
20230707,164300,206937230,4420,4420,4420,4420,3055
|
|
20230707,164200,206937230,4420,4420,4420,4420,0
|
|
20230707,164100,206937230,4420,4420,4420,4420,0
|
|
20230707,164000,206937230,4420,4420,4420,4420,0
|
|
20230707,163900,206937230,4420,4420,4420,4420,0
|
|
20230707,163800,206937230,4420,4420,4420,4420,0
|
|
20230707,163700,206937230,4420,4420,4420,4420,0
|
|
20230707,163600,206937230,4420,4420,4420,4420,0
|
|
20230707,163500,206937230,4420,4420,4420,4420,0
|
|
20230707,163400,206937230,4420,4420,4420,4420,0
|
|
20230707,163300,206937230,4420,4420,4420,4420,0
|
|
20230707,163200,206937230,4420,4420,4420,4420,0
|
|
20230707,163100,206937230,4420,4420,4420,4420,0
|
|
20230707,163000,206937230,4420,4420,4420,4420,0
|
|
20230707,162900,206937230,4420,4420,4420,4420,0
|
|
20230707,162800,206937230,4420,4420,4420,4420,0
|
|
20230707,162700,206937230,4420,4420,4420,4420,0
|
|
20230707,162600,206937230,4420,4420,4420,4420,0
|
|
20230707,162500,206937230,4420,4420,4420,4420,0
|
|
20230707,162400,206937230,4420,4420,4420,4420,0
|
|
20230707,162300,206937230,4420,4420,4420,4420,0
|
|
20230707,162200,206937230,4420,4420,4420,4420,0
|
|
20230707,162100,206937230,4420,4420,4420,4420,0
|
|
20230707,162000,206937230,4420,4420,4420,4420,0
|
|
20230707,161900,206937230,4420,4420,4420,4420,0
|
|
20230707,161800,206937230,4420,4420,4420,4420,0
|
|
20230707,161700,206937230,4420,4420,4420,4420,0
|
|
20230707,161600,206937230,4420,4420,4420,4420,0
|
|
20230707,161500,206937230,4420,4420,4420,4420,0
|
|
20230707,161400,206937230,4420,4420,4420,4420,0
|
|
20230707,161300,206937230,4420,4420,4420,4420,3055
|
|
20230707,161200,206937230,4420,4420,4420,4420,0
|
|
20230707,161100,206937230,4420,4420,4420,4420,0
|
|
20230707,161000,206937230,4420,4420,4420,4420,0
|
|
20230707,160900,206937230,4420,4420,4420,4420,0
|
|
20230707,160800,206937230,4420,4420,4420,4420,0
|
|
20230707,160700,206937230,4420,4420,4420,4420,0
|
|
20230707,160600,206937230,4420,4420,4420,4420,0
|
|
20230707,160500,206937230,4420,4420,4420,4420,0
|
|
20230707,160400,206937230,4420,4420,4420,4420,0
|
|
20230707,160300,206937230,4420,4420,4420,4420,0
|
|
20230707,160200,206937230,4420,4420,4420,4420,0
|
|
20230707,160100,206937230,4420,4420,4420,4420,0
|
|
20230707,160000,206937230,4420,4420,4420,4420,0
|
|
20230707,155900,206937230,4420,4420,4420,4420,0
|
|
20230707,155800,206937230,4420,4420,4420,4420,0
|
|
20230707,155700,206937230,4420,4420,4420,4420,0
|
|
20230707,155600,206937230,4420,4420,4420,4420,0
|
|
20230707,155500,206937230,4420,4420,4420,4420,0
|
|
20230707,155400,206937230,4420,4420,4420,4420,0
|
|
20230707,155300,206937230,4420,4420,4420,4420,0
|
|
20230707,155200,206937230,4420,4420,4420,4420,0
|
|
20230707,155100,206937230,4420,4420,4420,4420,0
|
|
20230707,155000,206937230,4420,4420,4420,4420,0
|
|
20230707,154900,206937230,4420,4420,4420,4420,0
|
|
20230707,154800,206937230,4420,4420,4420,4420,0
|
|
20230707,154700,206937230,4420,4420,4420,4420,0
|
|
20230707,154600,206937230,4420,4420,4420,4420,0
|
|
20230707,154500,206937230,4420,4420,4420,4420,0
|
|
20230707,154400,206937230,4420,4420,4420,4420,0
|
|
20230707,154300,206937230,4420,4420,4420,4420,3055
|
|
20230707,154200,206937230,4420,4420,4420,4420,0
|
|
20230707,154100,206937230,4420,4420,4420,4420,0
|
|
20230707,154000,206937230,4420,4420,4420,4420,0
|
|
20230707,153900,206937230,4420,4420,4420,4420,0
|
|
20230707,153800,206937230,4420,4420,4420,4420,0
|
|
20230707,153700,206937230,4420,4420,4420,4420,0
|
|
20230707,153600,206937230,4420,4420,4420,4420,0
|
|
20230707,153500,206937230,4420,4420,4420,4420,0
|
|
20230707,153400,206937230,4420,4420,4420,4420,0
|
|
20230707,153300,206937230,4420,4420,4420,4420,0
|
|
20230707,153200,206937230,4420,4420,4420,4420,0
|
|
20230707,153100,206937230,4420,4420,4420,4420,0
|
|
20230707,153000,206937230,4420,4420,4420,4420,3055
|
|
20230707,152900,193434130,4375,4375,4375,4375,0
|
|
20230707,152800,193434130,4375,4375,4375,4375,0
|
|
20230707,152700,193434130,4375,4375,4375,4375,0
|
|
20230707,152600,193434130,4375,4375,4375,4375,0
|
|
20230707,152500,193434130,4375,4375,4375,4375,0
|
|
20230707,152400,193434130,4375,4375,4375,4375,0
|
|
20230707,152300,193434130,4375,4375,4375,4375,0
|
|
20230707,152200,193434130,4375,4375,4375,4375,0
|
|
20230707,152100,193434130,4375,4375,4375,4375,0
|
|
20230707,152000,193434130,4375,4375,4375,4375,0
|
|
20230707,151900,193434130,4375,4400,4400,4375,2575
|
|
20230707,151800,182148205,4400,4405,4405,4400,22
|
|
20230707,151700,182051375,4420,4420,4420,4420,0
|
|
20230707,151600,182051375,4420,4405,4420,4405,502
|
|
20230707,151500,179840050,4420,4420,4420,4420,0
|
|
20230707,151400,179840050,4420,4420,4420,4420,0
|
|
20230707,151300,179840050,4420,4420,4420,4420,0
|
|
20230707,151200,179840050,4420,4405,4420,4405,1000
|
|
20230707,151100,175420600,4405,4405,4405,4405,1
|
|
20230707,151000,175416195,4400,4400,4400,4400,4
|
|
20230707,150900,175398595,4400,4400,4400,4400,133
|
|
20230707,150800,174813395,4405,4405,4405,4405,4
|
|
20230707,150700,174795775,4400,4400,4400,4400,0
|
|
20230707,150600,174795775,4400,4400,4400,4400,41
|
|
20230707,150500,174615375,4400,4400,4400,4400,0
|
|
20230707,150400,174615375,4400,4400,4400,4400,9
|
|
20230707,150300,174575775,4415,4415,4415,4415,0
|
|
20230707,150200,174575775,4415,4415,4415,4415,0
|
|
20230707,150100,174575775,4415,4415,4415,4415,0
|
|
20230707,150000,174575775,4415,4415,4415,4415,18
|
|
20230707,145900,174496305,4410,4415,4415,4410,13
|
|
20230707,145800,174438945,4415,4410,4415,4410,8
|
|
20230707,145700,174403640,4410,4410,4415,4410,29
|
|
20230707,145600,174275700,4410,4410,4410,4410,15
|
|
20230707,145500,174209550,4410,4410,4410,4410,30
|
|
20230707,145400,174077250,4410,4410,4410,4410,18
|
|
20230707,145300,173997870,4410,4410,4410,4410,26
|
|
20230707,145200,173883210,4410,4405,4410,4405,13
|
|
20230707,145100,173825925,4405,4410,4410,4400,35
|
|
20230707,145000,173671665,4410,4410,4410,4410,15
|
|
20230707,144900,173605515,4410,4410,4415,4405,29
|
|
20230707,144800,173477610,4400,4400,4400,4400,14
|
|
20230707,144700,173416010,4400,4405,4410,4400,42
|
|
20230707,144600,173231095,4405,4405,4410,4400,235
|
|
20230707,144500,172195325,4415,4415,4415,4405,20
|
|
20230707,144400,172107110,4410,4410,4415,4410,30
|
|
20230707,144300,171974765,4410,4410,4410,4410,10
|
|
20230707,144200,171930665,4410,4405,4410,4405,22
|
|
20230707,144100,171833650,4410,4410,4410,4405,19
|
|
20230707,144000,171749865,4410,4420,4420,4410,22
|
|
20230707,143900,171652765,4415,4405,4415,4405,21
|
|
20230707,143800,171560125,4405,4410,4410,4400,29
|
|
20230707,143700,171432420,4410,4410,4415,4410,23
|
|
20230707,143600,171330900,4410,4410,4410,4410,26
|
|
20230707,143500,171216240,4410,4405,4410,4405,16
|
|
20230707,143400,171145685,4410,4410,4415,4410,31
|
|
20230707,143300,171008895,4410,4410,4415,4410,16
|
|
20230707,143200,170938305,4405,4405,4405,4405,14
|
|
20230707,143100,170876635,4405,4400,4405,4400,29
|
|
20230707,143000,170748905,4420,4410,4420,4400,354
|
|
20230707,142900,169185830,4410,4405,4410,4405,28
|
|
20230707,142800,169062360,4405,4405,4405,4405,15
|
|
20230707,142700,168996285,4405,4405,4405,4405,20
|
|
20230707,142600,168908185,4405,4405,4405,4400,15
|
|
20230707,142500,168842115,4400,4400,4405,4395,35
|
|
20230707,142400,168688105,4400,4405,4405,4400,45
|
|
20230707,142300,168490010,4400,4400,4405,4400,64
|
|
20230707,142200,168208280,4405,4405,4405,4405,16
|
|
20230707,142100,168137800,4405,4405,4405,4405,31
|
|
20230707,142000,168001245,4405,4405,4405,4405,14
|
|
20230707,141900,167939575,4405,4405,4405,4405,19
|
|
20230707,141800,167855880,4405,4405,4405,4405,26
|
|
20230707,141700,167741350,4405,4405,4405,4405,15
|
|
20230707,141600,167675275,4405,4405,4405,4405,32
|
|
20230707,141500,167534315,4405,4405,4405,4405,15
|
|
20230707,141400,167468240,4405,4410,4410,4405,35
|
|
20230707,141300,167314020,4410,4405,4410,4405,10
|
|
20230707,141200,167269955,4405,4400,4405,4395,217
|
|
20230707,141100,166315935,4405,4415,4420,4400,33
|
|
20230707,141000,166170320,4420,4415,4420,4415,13
|
|
20230707,140900,166112885,4415,4415,4415,4410,15
|
|
20230707,140800,166046665,4415,4410,4415,4410,23
|
|
20230707,140700,165945180,4410,4410,4410,4410,16
|
|
20230707,140600,165874620,4410,4410,4410,4410,18
|
|
20230707,140500,165795240,4410,4400,4415,4400,190
|
|
20230707,140400,164958990,4400,4395,4400,4395,41
|
|
20230707,140300,164778720,4395,4390,4395,4390,158
|
|
20230707,140200,164084475,4390,4405,4410,4390,431
|
|
20230707,140100,162188135,4400,4395,4400,4395,472
|
|
20230707,140000,160112440,4390,4395,4395,4390,17
|
|
20230707,135900,160037735,4395,4395,4395,4395,31
|
|
20230707,135800,159901490,4395,4405,4405,4395,873
|
|
20230707,135700,156060300,4405,4415,4415,4405,124
|
|
20230707,135600,155513845,4415,4415,4415,4415,18
|
|
20230707,135500,155434375,4415,4410,4415,4410,16
|
|
20230707,135400,155363795,4410,4420,4420,4410,33
|
|
20230707,135300,155218130,4420,4420,4420,4420,17
|
|
20230707,135200,155142990,4415,4420,4420,4415,19
|
|
20230707,135100,155059030,4420,4420,4420,4420,15
|
|
20230707,135000,154992730,4420,4420,4420,4420,21
|
|
20230707,134900,154899910,4420,4420,4420,4420,23
|
|
20230707,134800,154798250,4420,4420,4420,4420,27
|
|
20230707,134700,154678910,4420,4415,4420,4415,11
|
|
20230707,134600,154630300,4415,4410,4420,4410,24
|
|
20230707,134500,154524335,4405,4415,4415,4405,69
|
|
20230707,134400,154220195,4420,4420,4420,4420,30
|
|
20230707,134300,154087595,4420,4420,4420,4420,15
|
|
20230707,134200,154021295,4420,4420,4420,4420,32
|
|
20230707,134100,153879855,4420,4420,4420,4415,62
|
|
20230707,134000,153605850,4415,4415,4415,4415,29
|
|
20230707,133900,153477815,4415,4420,4420,4415,17
|
|
20230707,133800,153402740,4415,4415,4415,4415,11
|
|
20230707,133700,153354175,4415,4405,4420,4405,625
|
|
20230707,133600,150600985,4405,4410,4410,4405,65
|
|
20230707,133500,150314400,4420,4420,4420,4410,1019
|
|
20230707,133400,145820315,4420,4420,4420,4420,19
|
|
20230707,133300,145736335,4420,4420,4420,4415,30
|
|
20230707,133200,145603750,4420,4415,4420,4415,31
|
|
20230707,133100,145466810,4420,4425,4430,4420,36
|
|
20230707,133000,145307510,4430,4430,4430,4425,19
|
|
20230707,132900,145223380,4430,4415,4430,4415,235
|
|
20230707,132800,144185765,4415,4415,4415,4415,16
|
|
20230707,132700,144115125,4415,4415,4415,4415,26
|
|
20230707,132600,144000335,4415,4430,4430,4415,201
|
|
20230707,132500,143111865,4430,4430,4430,4430,24
|
|
20230707,132400,143005545,4430,4430,4430,4430,30
|
|
20230707,132300,142872645,4430,4430,4430,4430,10
|
|
20230707,132200,142828345,4430,4430,4430,4420,714
|
|
20230707,132100,139672305,4430,4430,4430,4430,16
|
|
20230707,132000,139601425,4425,4425,4425,4425,26
|
|
20230707,131900,139486375,4425,4425,4425,4425,213
|
|
20230707,131800,138543850,4425,4425,4425,4420,57
|
|
20230707,131700,138291780,4425,4425,4425,4425,66
|
|
20230707,131600,137999730,4425,4425,4425,4425,30
|
|
20230707,131500,137866980,4425,4425,4425,4425,14
|
|
20230707,131400,137805030,4425,4420,4425,4420,44
|
|
20230707,131300,137610390,4420,4430,4435,4420,639
|
|
20230707,131200,134785715,4435,4435,4440,4430,20
|
|
20230707,131100,134696995,4440,4430,4440,4430,30
|
|
20230707,131000,134563855,4435,4435,4435,4430,16
|
|
20230707,130900,134492900,4435,4430,4435,4430,20
|
|
20230707,130800,134404295,4435,4425,4435,4425,15
|
|
20230707,130700,134337910,4425,4425,4425,4425,21
|
|
20230707,130600,134244985,4425,4425,4430,4420,43
|
|
20230707,130500,134054680,4425,4435,4440,4420,223
|
|
20230707,130400,133067480,4440,4440,4445,4430,21
|
|
20230707,130300,132974255,4445,4435,4450,4435,141
|
|
20230707,130200,132347580,4440,4440,4440,4430,14
|
|
20230707,130100,132285430,4440,4440,4445,4435,29
|
|
20230707,130000,132156645,4440,4440,4440,4440,15
|
|
20230707,125900,132090045,4445,4445,4445,4435,45
|
|
20230707,125800,131890205,4445,4440,4445,4440,27
|
|
20230707,125700,131770200,4440,4440,4445,4440,17
|
|
20230707,125600,131694660,4440,4435,4440,4435,28
|
|
20230707,125500,131570345,4440,4440,4445,4440,15
|
|
20230707,125400,131503715,4440,4440,4440,4440,22
|
|
20230707,125300,131406035,4435,4435,4435,4430,13
|
|
20230707,125200,131348385,4435,4445,4445,4430,32
|
|
20230707,125100,131206380,4445,4440,4445,4440,12
|
|
20230707,125000,131153075,4440,4435,4440,4435,28
|
|
20230707,124900,131028760,4435,4435,4440,4435,15
|
|
20230707,124800,130962205,4430,4435,4435,4430,23
|
|
20230707,124700,130860230,4435,4440,4440,4430,25
|
|
20230707,124600,130749365,4440,4440,4440,4440,13
|
|
20230707,124500,130691645,4440,4440,4440,4440,26
|
|
20230707,124400,130576205,4440,4440,4440,4440,18
|
|
20230707,124300,130496285,4440,4440,4440,4440,27
|
|
20230707,124200,130376405,4440,4435,4440,4435,18
|
|
20230707,124100,130296500,4440,4430,4440,4430,184
|
|
20230707,124000,129481165,4430,4430,4430,4430,16
|
|
20230707,123900,129410285,4430,4430,4430,4425,41
|
|
20230707,123800,129228700,4440,4445,4445,4440,20
|
|
20230707,123700,129139825,4445,4445,4445,4445,26
|
|
20230707,123600,129024255,4445,4440,4445,4440,26
|
|
20230707,123500,128908745,4440,4440,4445,4440,27
|
|
20230707,123400,128788780,4440,4435,4440,4435,9
|
|
20230707,123300,128748825,4440,4440,4440,4435,33
|
|
20230707,123200,128602315,4435,4435,4435,4435,10
|
|
20230707,123100,128557965,4435,4435,4435,4435,18
|
|
20230707,123000,128478135,4435,4430,4435,4430,23
|
|
20230707,122900,128376160,4430,4430,4430,4430,9
|
|
20230707,122800,128336290,4430,4430,4430,4430,31
|
|
20230707,122700,128198960,4430,4430,4430,4430,14
|
|
20230707,122600,128136940,4430,4425,4430,4425,35
|
|
20230707,122500,127981900,4425,4440,4445,4425,28
|
|
20230707,122400,127857585,4440,4440,4445,4440,30
|
|
20230707,122300,127724255,4445,4440,4445,4440,23
|
|
20230707,122200,127622040,4445,4435,4445,4435,21
|
|
20230707,122100,127528800,4440,4440,4445,4435,76
|
|
20230707,122000,127191320,4440,4435,4445,4435,61
|
|
20230707,121900,126920490,4430,4425,4430,4425,11
|
|
20230707,121800,126871765,4430,4430,4430,4430,24
|
|
20230707,121700,126765445,4430,4430,4430,4425,26
|
|
20230707,121600,126650315,4425,4425,4430,4425,18
|
|
20230707,121500,126570635,4410,4405,4410,4405,304
|
|
20230707,121400,125231415,4405,4405,4405,4405,16
|
|
20230707,121300,125160935,4405,4405,4405,4405,23
|
|
20230707,121200,125059620,4405,4405,4405,4400,25
|
|
20230707,121100,124949540,4415,4420,4420,4400,1062
|
|
20230707,121000,120276055,4420,4420,4420,4420,9
|
|
20230707,120900,120236275,4420,4425,4425,4415,27
|
|
20230707,120800,120116970,4425,4430,4430,4415,38
|
|
20230707,120700,119948850,4430,4430,4430,4430,15
|
|
20230707,120600,119882400,4425,4425,4425,4425,8
|
|
20230707,120500,119847000,4425,4425,4430,4405,270
|
|
20230707,120400,118657255,4425,4425,4425,4425,21
|
|
20230707,120300,118564330,4425,4425,4425,4420,14
|
|
20230707,120200,118502410,4425,4425,4425,4425,28
|
|
20230707,120100,118378510,4425,4425,4425,4425,15
|
|
20230707,120000,118312135,4430,4420,4430,4410,74
|
|
20230707,115900,117985045,4420,4420,4420,4410,53
|
|
20230707,115800,117751070,4415,4420,4420,4415,27
|
|
20230707,115700,117631820,4420,4420,4420,4420,18
|
|
20230707,115600,117552260,4420,4420,4420,4420,23
|
|
20230707,115500,117450600,4420,4420,4420,4415,17
|
|
20230707,115400,117375465,4415,4420,4420,4415,27
|
|
20230707,115300,117256155,4415,4415,4415,4415,16
|
|
20230707,115200,117185515,4415,4420,4420,4415,18
|
|
20230707,115100,117105995,4420,4420,4420,4420,30
|
|
20230707,115000,116973395,4420,4420,4420,4420,16
|
|
20230707,114900,116902675,4420,4420,4420,4420,25
|
|
20230707,114800,116792175,4420,4415,4420,4415,13
|
|
20230707,114700,116734730,4420,4420,4420,4415,28
|
|
20230707,114600,116610995,4415,4415,4415,4410,44
|
|
20230707,114500,116416815,4420,4420,4420,4415,17
|
|
20230707,114400,116341680,4420,4415,4420,4415,13
|
|
20230707,114300,116284260,4415,4420,4420,4415,31
|
|
20230707,114200,116147245,4420,4415,4420,4415,14
|
|
20230707,114100,116085390,4415,4415,4415,4415,30
|
|
20230707,114000,115952940,4415,4415,4415,4415,16
|
|
20230707,113900,115882300,4415,4415,4415,4415,8
|
|
20230707,113800,115846980,4415,4415,4415,4415,31
|
|
20230707,113700,115710115,4415,4415,4415,4415,15
|
|
20230707,113600,115643890,4415,4415,4415,4415,27
|
|
20230707,113500,115524685,4410,4410,4415,4410,15
|
|
20230707,113400,115458490,4405,4405,4410,4405,19
|
|
20230707,113300,115374745,4405,4405,4405,4405,20
|
|
20230707,113200,115286645,4400,4415,4415,4400,35
|
|
20230707,113100,115132305,4415,4415,4415,4415,20
|
|
20230707,113000,115044005,4410,4415,4415,4410,26
|
|
20230707,112900,114929240,4415,4415,4415,4415,19
|
|
20230707,112800,114845355,4415,4405,4415,4405,24
|
|
20230707,112700,114739475,4405,4405,4405,4405,5
|
|
20230707,112600,114717450,4405,4405,4405,4405,0
|
|
20230707,112500,114717450,4405,4395,4405,4395,2
|
|
20230707,112400,114708650,4395,4395,4395,4395,8
|
|
20230707,112300,114673490,4395,4395,4395,4395,12
|
|
20230707,112200,114620750,4390,4390,4390,4390,323
|
|
20230707,112100,113202780,4385,4385,4385,4385,0
|
|
20230707,112000,113202780,4385,4385,4385,4385,853
|
|
20230707,111900,109462375,4405,4400,4405,4385,3076
|
|
20230707,111800,95946185,4405,4405,4405,4405,0
|
|
20230707,111700,95946185,4405,4405,4405,4405,10
|
|
20230707,111600,95902135,4400,4400,4400,4400,0
|
|
20230707,111500,95902135,4400,4400,4405,4400,54
|
|
20230707,111400,95664285,4405,4400,4405,4400,46
|
|
20230707,111300,95461660,4400,4400,4400,4400,1
|
|
20230707,111200,95457260,4400,4405,4405,4400,60
|
|
20230707,111100,95192965,4405,4405,4405,4405,0
|
|
20230707,111000,95192965,4405,4405,4405,4405,10
|
|
20230707,110900,95148915,4405,4405,4405,4405,0
|
|
20230707,110800,95148915,4405,4405,4405,4405,9
|
|
20230707,110700,95109270,4400,4400,4400,4400,0
|
|
20230707,110600,95109270,4400,4400,4400,4400,32
|
|
20230707,110500,94968470,4405,4405,4405,4405,0
|
|
20230707,110400,94968470,4405,4405,4405,4405,0
|
|
20230707,110300,94968470,4405,4405,4405,4405,0
|
|
20230707,110200,94968470,4405,4405,4405,4405,1
|
|
20230707,110100,94964065,4405,4405,4405,4405,1
|
|
20230707,110000,94959660,4400,4400,4400,4400,4
|
|
20230707,105900,94942060,4405,4405,4405,4405,5
|
|
20230707,105800,94920035,4405,4415,4415,4400,2501
|
|
20230707,105700,83905670,4415,4415,4415,4415,0
|
|
20230707,105600,83905670,4415,4415,4415,4415,6
|
|
20230707,105500,83879180,4415,4415,4415,4415,10
|
|
20230707,105400,83835030,4415,4410,4415,4410,152
|
|
20230707,105300,83163975,4410,4410,4410,4410,82
|
|
20230707,105200,82802355,4410,4410,4415,4410,266
|
|
20230707,105100,81629290,4405,4425,4425,4405,2840
|
|
20230707,105000,69097380,4430,4430,4430,4430,795
|
|
20230707,104900,65575530,4430,4435,4435,4430,75
|
|
20230707,104800,65243265,4435,4435,4435,4435,3
|
|
20230707,104700,65229960,4435,4435,4435,4435,0
|
|
20230707,104600,65229960,4435,4440,4440,4435,2070
|
|
20230707,104500,56049260,4440,4440,4440,4440,107
|
|
20230707,104400,55574180,4440,4440,4440,4440,4
|
|
20230707,104300,55556420,4435,4435,4435,4435,501
|
|
20230707,104200,53334485,4440,4440,4440,4435,480
|
|
20230707,104100,51203335,4430,4435,4435,4430,17
|
|
20230707,104000,51127945,4430,4430,4430,4430,1
|
|
20230707,103900,51123515,4435,4430,4435,4430,23
|
|
20230707,103800,51021620,4430,4435,4435,4430,8
|
|
20230707,103700,50986145,4435,4435,4435,4435,1
|
|
20230707,103600,50981710,4435,4430,4435,4430,20
|
|
20230707,103500,50893060,4430,4430,4430,4430,2
|
|
20230707,103400,50884200,4430,4430,4430,4430,11
|
|
20230707,103300,50835470,4430,4430,4430,4430,48
|
|
20230707,103200,50622830,4430,4430,4430,4430,244
|
|
20230707,103100,49541910,4430,4430,4430,4430,0
|
|
20230707,103000,49541910,4430,4430,4430,4430,1
|
|
20230707,102900,49537480,4430,4430,4430,4430,2
|
|
20230707,102800,49528620,4425,4425,4425,4425,0
|
|
20230707,102700,49528620,4425,4425,4425,4425,0
|
|
20230707,102600,49528620,4425,4430,4430,4425,21
|
|
20230707,102500,49435675,4435,4435,4435,4435,0
|
|
20230707,102400,49435675,4435,4435,4435,4435,0
|
|
20230707,102300,49435675,4435,4435,4435,4435,0
|
|
20230707,102200,49435675,4435,4435,4435,4435,1
|
|
20230707,102100,49431240,4435,4435,4435,4435,0
|
|
20230707,102000,49431240,4435,4435,4435,4435,1
|
|
20230707,101900,49426805,4435,4435,4435,4435,0
|
|
20230707,101800,49426805,4435,4435,4435,4435,0
|
|
20230707,101700,49426805,4435,4435,4435,4435,0
|
|
20230707,101600,49426805,4435,4435,4435,4435,0
|
|
20230707,101500,49426805,4435,4435,4435,4430,354
|
|
20230707,101400,47856820,4425,4425,4425,4425,0
|
|
20230707,101300,47856820,4425,4430,4435,4425,1154
|
|
20230707,101200,42743870,4430,4430,4430,4430,209
|
|
20230707,101100,41818000,4430,4430,4430,4430,0
|
|
20230707,101000,41818000,4430,4440,4440,4430,1053
|
|
20230707,100900,37148290,4445,4445,4445,4445,0
|
|
20230707,100800,37148290,4445,4445,4445,4445,0
|
|
20230707,100700,37148290,4445,4445,4445,4445,0
|
|
20230707,100600,37148290,4445,4445,4445,4445,0
|
|
20230707,100500,37148290,4445,4445,4445,4445,0
|
|
20230707,100400,37148290,4445,4445,4445,4445,0
|
|
20230707,100300,37148290,4445,4445,4445,4445,0
|
|
20230707,100200,37148290,4445,4445,4445,4445,0
|
|
20230707,100100,37148290,4445,4455,4455,4445,56
|
|
20230707,100000,36899085,4455,4455,4455,4455,29
|
|
20230707,095900,36769890,4455,4455,4455,4455,0
|
|
20230707,095800,36769890,4455,4455,4455,4455,3
|
|
20230707,095700,36756525,4460,4460,4460,4460,157
|
|
20230707,095600,36056305,4460,4460,4460,4460,0
|
|
20230707,095500,36056305,4460,4460,4460,4460,0
|
|
20230707,095400,36056305,4460,4460,4460,4460,0
|
|
20230707,095300,36056305,4460,4460,4460,4460,0
|
|
20230707,095200,36056305,4460,4460,4460,4460,0
|
|
20230707,095100,36056305,4460,4460,4460,4460,0
|
|
20230707,095000,36056305,4460,4460,4460,4460,0
|
|
20230707,094900,36056305,4460,4460,4460,4460,0
|
|
20230707,094800,36056305,4460,4460,4460,4460,0
|
|
20230707,094700,36056305,4460,4460,4460,4460,0
|
|
20230707,094600,36056305,4460,4460,4460,4460,22
|
|
20230707,094500,35958185,4460,4460,4460,4460,0
|
|
20230707,094400,35958185,4460,4460,4460,4460,2
|
|
20230707,094300,35949265,4455,4455,4455,4455,0
|
|
20230707,094200,35949265,4455,4455,4455,4455,0
|
|
20230707,094100,35949265,4455,4455,4455,4455,0
|
|
20230707,094000,35949265,4455,4455,4455,4455,0
|
|
20230707,093900,35949265,4455,4455,4455,4455,18
|
|
20230707,093800,35869075,4465,4465,4465,4465,0
|
|
20230707,093700,35869075,4465,4465,4465,4465,1
|
|
20230707,093600,35864610,4455,4455,4455,4455,0
|
|
20230707,093500,35864610,4455,4455,4455,4455,227
|
|
20230707,093400,34853325,4460,4455,4460,4455,2
|
|
20230707,093300,34844410,4455,4460,4460,4455,51
|
|
20230707,093200,34616955,4475,4475,4475,4475,0
|
|
20230707,093100,34616955,4475,4475,4475,4475,0
|
|
20230707,093000,34616955,4475,4475,4475,4475,0
|
|
20230707,092900,34616955,4475,4475,4475,4475,0
|
|
20230707,092800,34616955,4475,4475,4475,4475,2
|
|
20230707,092700,34608005,4455,4445,4455,4445,259
|
|
20230707,092600,33456740,4460,4470,4480,4440,1434
|
|
20230707,092500,27071100,4435,4440,4475,4435,1184
|
|
20230707,092400,21796650,4440,4440,4440,4440,1
|
|
20230707,092300,21792210,4435,4435,4435,4435,3
|
|
20230707,092200,21778905,4435,4445,4445,4435,309
|
|
20230707,092100,20407780,4450,4450,4450,4450,1301
|
|
20230707,092000,14618330,4460,4460,4460,4460,0
|
|
20230707,091900,14618330,4460,4460,4460,4460,32
|
|
20230707,091800,14475610,4455,4455,4455,4455,160
|
|
20230707,091700,13762810,4455,4470,4470,4455,1000
|
|
20230707,091600,9303795,4470,4470,4470,4470,0
|
|
20230707,091500,9303795,4470,4470,4470,4470,0
|
|
20230707,091400,9303795,4470,4475,4475,4470,217
|
|
20230707,091300,8333800,4480,4475,4480,4475,16
|
|
20230707,091200,8262195,4480,4480,4480,4480,0
|
|
20230707,091100,8262195,4480,4480,4480,4480,0
|
|
20230707,091000,8262195,4480,4485,4485,4480,252
|
|
20230707,090900,7133205,4505,4505,4505,4505,0
|
|
20230707,090800,7133205,4505,4505,4505,4505,0
|
|
20230707,090700,7133205,4505,4505,4505,4505,0
|
|
20230707,090600,7133205,4505,4505,4505,4505,0
|
|
20230707,090500,7133205,4505,4505,4505,4505,1
|
|
20230707,090400,7128700,4490,4490,4490,4490,0
|
|
20230707,090300,7128700,4490,4490,4490,4490,0
|
|
20230707,090200,7128700,4490,4490,4490,4490,0
|
|
20230707,090100,7128700,4490,4490,4490,4490,0
|
|
20230707,090000,7128700,4490,4470,4490,4470,1594
|