669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200600,150749190,5690,5690,5690,5690,147
|
|
20230706,200500,150749190,5690,5690,5690,5690,0
|
|
20230706,200400,150749190,5690,5690,5690,5690,0
|
|
20230706,200300,150749190,5690,5690,5690,5690,0
|
|
20230706,200200,150749190,5690,5690,5690,5690,0
|
|
20230706,200100,150749190,5690,5690,5690,5690,0
|
|
20230706,200000,150749190,5690,5690,5690,5690,0
|
|
20230706,195900,150749190,5690,5690,5690,5690,0
|
|
20230706,195800,150749190,5690,5690,5690,5690,0
|
|
20230706,195700,150749190,5690,5690,5690,5690,0
|
|
20230706,195600,150749190,5690,5690,5690,5690,0
|
|
20230706,195500,150749190,5690,5690,5690,5690,0
|
|
20230706,195400,150749190,5690,5690,5690,5690,0
|
|
20230706,195300,150749190,5690,5690,5690,5690,0
|
|
20230706,195200,150749190,5690,5690,5690,5690,0
|
|
20230706,195100,150749190,5690,5690,5690,5690,0
|
|
20230706,195000,150749190,5690,5690,5690,5690,0
|
|
20230706,194900,150749190,5690,5690,5690,5690,0
|
|
20230706,194800,150749190,5690,5690,5690,5690,0
|
|
20230706,194700,150749190,5690,5690,5690,5690,0
|
|
20230706,194600,150749190,5690,5690,5690,5690,0
|
|
20230706,194500,150749190,5690,5690,5690,5690,0
|
|
20230706,194400,150749190,5690,5690,5690,5690,0
|
|
20230706,194300,150749190,5690,5690,5690,5690,0
|
|
20230706,194200,150749190,5690,5690,5690,5690,0
|
|
20230706,194100,150749190,5690,5690,5690,5690,0
|
|
20230706,194000,150749190,5690,5690,5690,5690,0
|
|
20230706,193900,150749190,5690,5690,5690,5690,0
|
|
20230706,193800,150749190,5690,5690,5690,5690,0
|
|
20230706,193700,150749190,5690,5690,5690,5690,0
|
|
20230706,193600,150749190,5690,5690,5690,5690,147
|
|
20230706,193500,150749190,5690,5690,5690,5690,0
|
|
20230706,193400,150749190,5690,5690,5690,5690,0
|
|
20230706,193300,150749190,5690,5690,5690,5690,0
|
|
20230706,193200,150749190,5690,5690,5690,5690,0
|
|
20230706,193100,150749190,5690,5690,5690,5690,0
|
|
20230706,193000,150749190,5690,5690,5690,5690,0
|
|
20230706,192900,150749190,5690,5690,5690,5690,0
|
|
20230706,192800,150749190,5690,5690,5690,5690,0
|
|
20230706,192700,150749190,5690,5690,5690,5690,0
|
|
20230706,192600,150749190,5690,5690,5690,5690,0
|
|
20230706,192500,150749190,5690,5690,5690,5690,0
|
|
20230706,192400,150749190,5690,5690,5690,5690,0
|
|
20230706,192300,150749190,5690,5690,5690,5690,0
|
|
20230706,192200,150749190,5690,5690,5690,5690,0
|
|
20230706,192100,150749190,5690,5690,5690,5690,0
|
|
20230706,192000,150749190,5690,5690,5690,5690,0
|
|
20230706,191900,150749190,5690,5690,5690,5690,0
|
|
20230706,191800,150749190,5690,5690,5690,5690,0
|
|
20230706,191700,150749190,5690,5690,5690,5690,0
|
|
20230706,191600,150749190,5690,5690,5690,5690,0
|
|
20230706,191500,150749190,5690,5690,5690,5690,0
|
|
20230706,191400,150749190,5690,5690,5690,5690,0
|
|
20230706,191300,150749190,5690,5690,5690,5690,0
|
|
20230706,191200,150749190,5690,5690,5690,5690,0
|
|
20230706,191100,150749190,5690,5690,5690,5690,0
|
|
20230706,191000,150749190,5690,5690,5690,5690,0
|
|
20230706,190900,150749190,5690,5690,5690,5690,0
|
|
20230706,190800,150749190,5690,5690,5690,5690,0
|
|
20230706,190700,150749190,5690,5690,5690,5690,0
|
|
20230706,190600,150749190,5690,5690,5690,5690,147
|
|
20230706,190500,150749190,5690,5690,5690,5690,0
|
|
20230706,190400,150749190,5690,5690,5690,5690,0
|
|
20230706,190300,150749190,5690,5690,5690,5690,0
|
|
20230706,190200,150749190,5690,5690,5690,5690,0
|
|
20230706,190100,150749190,5690,5690,5690,5690,0
|
|
20230706,190000,150749190,5690,5690,5690,5690,0
|
|
20230706,185900,150749190,5690,5690,5690,5690,0
|
|
20230706,185800,150749190,5690,5690,5690,5690,0
|
|
20230706,185700,150749190,5690,5690,5690,5690,0
|
|
20230706,185600,150749190,5690,5690,5690,5690,0
|
|
20230706,185500,150749190,5690,5690,5690,5690,0
|
|
20230706,185400,150749190,5690,5690,5690,5690,0
|
|
20230706,185300,150749190,5690,5690,5690,5690,0
|
|
20230706,185200,150749190,5690,5690,5690,5690,0
|
|
20230706,185100,150749190,5690,5690,5690,5690,0
|
|
20230706,185000,150749190,5690,5690,5690,5690,0
|
|
20230706,184900,150749190,5690,5690,5690,5690,0
|
|
20230706,184800,150749190,5690,5690,5690,5690,0
|
|
20230706,184700,150749190,5690,5690,5690,5690,0
|
|
20230706,184600,150749190,5690,5690,5690,5690,0
|
|
20230706,184500,150749190,5690,5690,5690,5690,0
|
|
20230706,184400,150749190,5690,5690,5690,5690,0
|
|
20230706,184300,150749190,5690,5690,5690,5690,0
|
|
20230706,184200,150749190,5690,5690,5690,5690,0
|
|
20230706,184100,150749190,5690,5690,5690,5690,0
|
|
20230706,184000,150749190,5690,5690,5690,5690,0
|
|
20230706,183900,150749190,5690,5690,5690,5690,0
|
|
20230706,183800,150749190,5690,5690,5690,5690,0
|
|
20230706,183700,150749190,5690,5690,5690,5690,0
|
|
20230706,183600,150749190,5690,5690,5690,5690,147
|
|
20230706,183500,150749190,5690,5690,5690,5690,0
|
|
20230706,183400,150749190,5690,5690,5690,5690,0
|
|
20230706,183300,150749190,5690,5690,5690,5690,0
|
|
20230706,183200,150749190,5690,5690,5690,5690,0
|
|
20230706,183100,150749190,5690,5690,5690,5690,0
|
|
20230706,183000,150749190,5690,5690,5690,5690,0
|
|
20230706,182900,150749190,5690,5690,5690,5690,0
|
|
20230706,182800,150749190,5690,5690,5690,5690,0
|
|
20230706,182700,150749190,5690,5690,5690,5690,0
|
|
20230706,182600,150749190,5690,5690,5690,5690,0
|
|
20230706,182500,150749190,5690,5690,5690,5690,0
|
|
20230706,182400,150749190,5690,5690,5690,5690,0
|
|
20230706,182300,150749190,5690,5690,5690,5690,0
|
|
20230706,182200,150749190,5690,5690,5690,5690,0
|
|
20230706,182100,150749190,5690,5690,5690,5690,0
|
|
20230706,182000,150749190,5690,5690,5690,5690,0
|
|
20230706,181900,150749190,5690,5690,5690,5690,0
|
|
20230706,181800,150749190,5690,5690,5690,5690,0
|
|
20230706,181700,150749190,5690,5690,5690,5690,0
|
|
20230706,181600,150749190,5690,5690,5690,5690,0
|
|
20230706,181500,150749190,5690,5690,5690,5690,0
|
|
20230706,181400,150749190,5690,5690,5690,5690,0
|
|
20230706,181300,150749190,5690,5690,5690,5690,0
|
|
20230706,181200,150749190,5690,5690,5690,5690,0
|
|
20230706,181100,150749190,5690,5690,5690,5690,0
|
|
20230706,181000,150749190,5690,5690,5690,5690,0
|
|
20230706,180900,150749190,5690,5690,5690,5690,0
|
|
20230706,180800,150749190,5690,5690,5690,5690,0
|
|
20230706,180700,150749190,5690,5690,5690,5690,0
|
|
20230706,180600,150749190,5690,5690,5690,5690,147
|
|
20230706,180500,150749190,5690,5690,5690,5690,0
|
|
20230706,180400,150749190,5690,5690,5690,5690,0
|
|
20230706,180300,150749190,5690,5690,5690,5690,0
|
|
20230706,180200,150749190,5690,5690,5690,5690,0
|
|
20230706,180100,150749190,5690,5690,5690,5690,0
|
|
20230706,180000,150749190,5690,5690,5690,5690,0
|
|
20230706,175900,150749190,5690,5690,5690,5690,0
|
|
20230706,175800,150749190,5690,5690,5690,5690,0
|
|
20230706,175700,150749190,5690,5690,5690,5690,0
|
|
20230706,175600,150749190,5690,5690,5690,5690,0
|
|
20230706,175500,150749190,5690,5690,5690,5690,0
|
|
20230706,175400,150749190,5690,5690,5690,5690,0
|
|
20230706,175300,150749190,5690,5690,5690,5690,0
|
|
20230706,175200,150749190,5690,5690,5690,5690,0
|
|
20230706,175100,150749190,5690,5690,5690,5690,0
|
|
20230706,175000,150749190,5690,5690,5690,5690,0
|
|
20230706,174900,150749190,5690,5690,5690,5690,0
|
|
20230706,174800,150749190,5690,5690,5690,5690,0
|
|
20230706,174700,150749190,5690,5690,5690,5690,0
|
|
20230706,174600,150749190,5690,5690,5690,5690,0
|
|
20230706,174500,150749190,5690,5690,5690,5690,0
|
|
20230706,174400,150749190,5690,5690,5690,5690,0
|
|
20230706,174300,150749190,5690,5690,5690,5690,0
|
|
20230706,174200,150749190,5690,5690,5690,5690,0
|
|
20230706,174100,150749190,5690,5690,5690,5690,0
|
|
20230706,174000,150749190,5690,5690,5690,5690,0
|
|
20230706,173900,150749190,5690,5690,5690,5690,0
|
|
20230706,173800,150749190,5690,5690,5690,5690,0
|
|
20230706,173700,150749190,5690,5690,5690,5690,0
|
|
20230706,173600,150749190,5690,5690,5690,5690,147
|
|
20230706,173500,150749190,5690,5690,5690,5690,0
|
|
20230706,173400,150749190,5690,5690,5690,5690,0
|
|
20230706,173300,150749190,5690,5690,5690,5690,0
|
|
20230706,173200,150749190,5690,5690,5690,5690,0
|
|
20230706,173100,150749190,5690,5690,5690,5690,0
|
|
20230706,173000,150749190,5690,5690,5690,5690,0
|
|
20230706,172900,150749190,5690,5690,5690,5690,0
|
|
20230706,172800,150749190,5690,5690,5690,5690,0
|
|
20230706,172700,150749190,5690,5690,5690,5690,0
|
|
20230706,172600,150749190,5690,5690,5690,5690,0
|
|
20230706,172500,150749190,5690,5690,5690,5690,0
|
|
20230706,172400,150749190,5690,5690,5690,5690,0
|
|
20230706,172300,150749190,5690,5690,5690,5690,0
|
|
20230706,172200,150749190,5690,5690,5690,5690,0
|
|
20230706,172100,150749190,5690,5690,5690,5690,0
|
|
20230706,172000,150749190,5690,5690,5690,5690,0
|
|
20230706,171900,150749190,5690,5690,5690,5690,0
|
|
20230706,171800,150749190,5690,5690,5690,5690,0
|
|
20230706,171700,150749190,5690,5690,5690,5690,0
|
|
20230706,171600,150749190,5690,5690,5690,5690,0
|
|
20230706,171500,150749190,5690,5690,5690,5690,0
|
|
20230706,171400,150749190,5690,5690,5690,5690,0
|
|
20230706,171300,150749190,5690,5690,5690,5690,0
|
|
20230706,171200,150749190,5690,5690,5690,5690,0
|
|
20230706,171100,150749190,5690,5690,5690,5690,0
|
|
20230706,171000,150749190,5690,5690,5690,5690,0
|
|
20230706,170900,150749190,5690,5690,5690,5690,0
|
|
20230706,170800,150749190,5690,5690,5690,5690,0
|
|
20230706,170700,150749190,5690,5690,5690,5690,0
|
|
20230706,170600,150749190,5690,5690,5690,5690,147
|
|
20230706,170500,150749190,5690,5690,5690,5690,0
|
|
20230706,170400,150749190,5690,5690,5690,5690,0
|
|
20230706,170300,150749190,5690,5690,5690,5690,0
|
|
20230706,170200,150749190,5690,5690,5690,5690,0
|
|
20230706,170100,150749190,5690,5690,5690,5690,0
|
|
20230706,170000,150749190,5690,5690,5690,5690,0
|
|
20230706,165900,150749190,5690,5690,5690,5690,0
|
|
20230706,165800,150749190,5690,5690,5690,5690,0
|
|
20230706,165700,150749190,5690,5690,5690,5690,0
|
|
20230706,165600,150749190,5690,5690,5690,5690,0
|
|
20230706,165500,150749190,5690,5690,5690,5690,0
|
|
20230706,165400,150749190,5690,5690,5690,5690,0
|
|
20230706,165300,150749190,5690,5690,5690,5690,0
|
|
20230706,165200,150749190,5690,5690,5690,5690,0
|
|
20230706,165100,150749190,5690,5690,5690,5690,0
|
|
20230706,165000,150749190,5690,5690,5690,5690,0
|
|
20230706,164900,150749190,5690,5690,5690,5690,0
|
|
20230706,164800,150749190,5690,5690,5690,5690,0
|
|
20230706,164700,150749190,5690,5690,5690,5690,0
|
|
20230706,164600,150749190,5690,5690,5690,5690,0
|
|
20230706,164500,150749190,5690,5690,5690,5690,0
|
|
20230706,164400,150749190,5690,5690,5690,5690,0
|
|
20230706,164300,150749190,5690,5690,5690,5690,0
|
|
20230706,164200,150749190,5690,5690,5690,5690,0
|
|
20230706,164100,150749190,5690,5690,5690,5690,0
|
|
20230706,164000,150749190,5690,5690,5690,5690,0
|
|
20230706,163900,150749190,5690,5690,5690,5690,0
|
|
20230706,163800,150749190,5690,5690,5690,5690,0
|
|
20230706,163700,150749190,5690,5690,5690,5690,0
|
|
20230706,163600,150749190,5690,5690,5690,5690,147
|
|
20230706,163500,150749190,5690,5690,5690,5690,0
|
|
20230706,163400,150749190,5690,5690,5690,5690,0
|
|
20230706,163300,150749190,5690,5690,5690,5690,0
|
|
20230706,163200,150749190,5690,5690,5690,5690,0
|
|
20230706,163100,150749190,5690,5690,5690,5690,0
|
|
20230706,163000,150749190,5690,5690,5690,5690,0
|
|
20230706,162900,150749190,5690,5690,5690,5690,0
|
|
20230706,162800,150749190,5690,5690,5690,5690,0
|
|
20230706,162700,150749190,5690,5690,5690,5690,0
|
|
20230706,162600,150749190,5690,5690,5690,5690,0
|
|
20230706,162500,150749190,5690,5690,5690,5690,0
|
|
20230706,162400,150749190,5690,5690,5690,5690,0
|
|
20230706,162300,150749190,5690,5690,5690,5690,0
|
|
20230706,162200,150749190,5690,5690,5690,5690,0
|
|
20230706,162100,150749190,5690,5690,5690,5690,0
|
|
20230706,162000,150749190,5690,5690,5690,5690,0
|
|
20230706,161900,150749190,5690,5690,5690,5690,0
|
|
20230706,161800,150749190,5690,5690,5690,5690,0
|
|
20230706,161700,150749190,5690,5690,5690,5690,0
|
|
20230706,161600,150749190,5690,5690,5690,5690,0
|
|
20230706,161500,150749190,5690,5690,5690,5690,0
|
|
20230706,161400,150749190,5690,5690,5690,5690,0
|
|
20230706,161300,150749190,5690,5690,5690,5690,0
|
|
20230706,161200,150749190,5690,5690,5690,5690,0
|
|
20230706,161100,150749190,5690,5690,5690,5690,0
|
|
20230706,161000,150749190,5690,5690,5690,5690,0
|
|
20230706,160900,150749190,5690,5690,5690,5690,0
|
|
20230706,160800,150749190,5690,5690,5690,5690,0
|
|
20230706,160700,150749190,5690,5690,5690,5690,0
|
|
20230706,160600,150749190,5690,5690,5690,5690,147
|
|
20230706,160500,150749190,5690,5690,5690,5690,0
|
|
20230706,160400,150749190,5690,5690,5690,5690,0
|
|
20230706,160300,150749190,5690,5690,5690,5690,0
|
|
20230706,160200,150749190,5690,5690,5690,5690,0
|
|
20230706,160100,150749190,5690,5690,5690,5690,0
|
|
20230706,160000,150749190,5690,5690,5690,5690,0
|
|
20230706,155900,150749190,5690,5690,5690,5690,0
|
|
20230706,155800,150749190,5690,5690,5690,5690,0
|
|
20230706,155700,150749190,5690,5690,5690,5690,0
|
|
20230706,155600,150749190,5690,5690,5690,5690,0
|
|
20230706,155500,150749190,5690,5690,5690,5690,0
|
|
20230706,155400,150749190,5690,5690,5690,5690,0
|
|
20230706,155300,150749190,5690,5690,5690,5690,0
|
|
20230706,155200,150749190,5690,5690,5690,5690,0
|
|
20230706,155100,150749190,5690,5690,5690,5690,0
|
|
20230706,155000,150749190,5690,5690,5690,5690,0
|
|
20230706,154900,150749190,5690,5690,5690,5690,0
|
|
20230706,154800,150749190,5690,5690,5690,5690,0
|
|
20230706,154700,150749190,5690,5690,5690,5690,0
|
|
20230706,154600,150749190,5690,5690,5690,5690,0
|
|
20230706,154500,150749190,5690,5690,5690,5690,0
|
|
20230706,154400,150749190,5690,5690,5690,5690,0
|
|
20230706,154300,150749190,5690,5690,5690,5690,0
|
|
20230706,154200,150749190,5690,5690,5690,5690,0
|
|
20230706,154100,150749190,5690,5690,5690,5690,0
|
|
20230706,154000,150749190,5690,5690,5690,5690,0
|
|
20230706,153900,150749190,5690,5690,5690,5690,0
|
|
20230706,153800,150749190,5690,5690,5690,5690,0
|
|
20230706,153700,150749190,5690,5690,5690,5690,0
|
|
20230706,153600,150749190,5690,5690,5690,5690,147
|
|
20230706,153500,150749190,5690,5690,5690,5690,0
|
|
20230706,153400,150749190,5690,5690,5690,5690,0
|
|
20230706,153300,150749190,5690,5690,5690,5690,0
|
|
20230706,153200,150749190,5690,5690,5690,5690,0
|
|
20230706,153100,150749190,5690,5690,5690,5690,0
|
|
20230706,153000,150749190,5690,5690,5690,5690,147
|
|
20230706,152900,149912760,5680,5680,5680,5680,0
|
|
20230706,152800,149912760,5680,5680,5680,5680,0
|
|
20230706,152700,149912760,5680,5680,5680,5680,0
|
|
20230706,152600,149912760,5680,5680,5680,5680,0
|
|
20230706,152500,149912760,5680,5680,5680,5680,0
|
|
20230706,152400,149912760,5680,5680,5680,5680,0
|
|
20230706,152300,149912760,5680,5680,5680,5680,0
|
|
20230706,152200,149912760,5680,5680,5680,5680,0
|
|
20230706,152100,149912760,5680,5680,5680,5680,0
|
|
20230706,152000,149912760,5680,5680,5680,5680,0
|
|
20230706,151900,149912760,5680,5670,5680,5670,287
|
|
20230706,151800,148283600,5680,5680,5680,5680,0
|
|
20230706,151700,148283600,5680,5680,5680,5680,0
|
|
20230706,151600,148283600,5680,5660,5680,5660,103
|
|
20230706,151500,147698890,5660,5660,5660,5660,4
|
|
20230706,151400,147676250,5660,5670,5680,5660,85
|
|
20230706,151300,147194260,5680,5680,5680,5670,33
|
|
20230706,151200,147006840,5680,5670,5680,5670,24
|
|
20230706,151100,146870750,5660,5660,5660,5660,3
|
|
20230706,151000,146853770,5660,5660,5660,5660,3
|
|
20230706,150900,146836790,5670,5660,5670,5660,97
|
|
20230706,150800,146287760,5660,5660,5660,5660,0
|
|
20230706,150700,146287760,5660,5660,5660,5660,0
|
|
20230706,150600,146287760,5660,5660,5660,5660,0
|
|
20230706,150500,146287760,5660,5650,5660,5640,10
|
|
20230706,150400,146231310,5640,5640,5640,5640,0
|
|
20230706,150300,146231310,5640,5630,5640,5630,60
|
|
20230706,150200,145892940,5630,5630,5630,5630,10
|
|
20230706,150100,145836640,5630,5630,5630,5630,0
|
|
20230706,150000,145836640,5630,5630,5630,5630,0
|
|
20230706,145900,145836640,5630,5630,5630,5630,52
|
|
20230706,145800,145543880,5630,5630,5630,5630,116
|
|
20230706,145700,144890800,5640,5640,5640,5640,235
|
|
20230706,145600,143565400,5650,5660,5660,5650,103
|
|
20230706,145500,142982910,5660,5660,5660,5660,1
|
|
20230706,145400,142977250,5670,5670,5670,5670,6
|
|
20230706,145300,142943230,5660,5670,5670,5660,25
|
|
20230706,145200,142801490,5670,5670,5670,5670,0
|
|
20230706,145100,142801490,5670,5660,5670,5660,7
|
|
20230706,145000,142761820,5660,5660,5660,5660,5
|
|
20230706,144900,142733520,5660,5670,5670,5660,52
|
|
20230706,144800,142438700,5680,5650,5680,5650,81
|
|
20230706,144700,141978710,5650,5650,5650,5650,40
|
|
20230706,144600,141752710,5640,5640,5640,5640,13
|
|
20230706,144500,141679390,5650,5650,5650,5650,0
|
|
20230706,144400,141679390,5650,5650,5650,5650,0
|
|
20230706,144300,141679390,5650,5650,5650,5650,299
|
|
20230706,144200,139990040,5650,5660,5660,5650,211
|
|
20230706,144100,138795930,5660,5660,5660,5660,0
|
|
20230706,144000,138795930,5660,5660,5660,5660,16
|
|
20230706,143900,138705370,5660,5660,5660,5660,5
|
|
20230706,143800,138677070,5660,5660,5660,5660,1
|
|
20230706,143700,138671410,5660,5660,5660,5660,1
|
|
20230706,143600,138665750,5660,5670,5670,5660,51
|
|
20230706,143500,138376590,5670,5670,5670,5670,0
|
|
20230706,143400,138376590,5670,5670,5670,5670,0
|
|
20230706,143300,138376590,5670,5670,5670,5670,0
|
|
20230706,143200,138376590,5670,5670,5670,5670,0
|
|
20230706,143100,138376590,5670,5670,5670,5670,0
|
|
20230706,143000,138376590,5670,5670,5670,5670,0
|
|
20230706,142900,138376590,5670,5670,5670,5670,0
|
|
20230706,142800,138376590,5670,5670,5670,5670,0
|
|
20230706,142700,138376590,5670,5670,5670,5670,0
|
|
20230706,142600,138376590,5670,5670,5670,5670,0
|
|
20230706,142500,138376590,5670,5670,5670,5670,0
|
|
20230706,142400,138376590,5670,5660,5670,5660,5
|
|
20230706,142300,138348250,5660,5660,5660,5660,0
|
|
20230706,142200,138348250,5660,5660,5660,5660,1
|
|
20230706,142100,138342590,5670,5650,5670,5650,39
|
|
20230706,142000,138121600,5650,5650,5650,5650,4
|
|
20230706,141900,138099000,5650,5650,5650,5650,107
|
|
20230706,141800,137494450,5670,5660,5670,5650,22
|
|
20230706,141700,137369950,5660,5670,5670,5660,66
|
|
20230706,141600,136995770,5670,5670,5670,5670,1
|
|
20230706,141500,136990100,5670,5670,5670,5670,1
|
|
20230706,141400,136984430,5670,5670,5670,5670,43
|
|
20230706,141300,136740620,5660,5660,5660,5660,0
|
|
20230706,141200,136740620,5660,5660,5660,5660,0
|
|
20230706,141100,136740620,5660,5660,5660,5660,0
|
|
20230706,141000,136740620,5660,5660,5660,5660,0
|
|
20230706,140900,136740620,5660,5660,5660,5660,0
|
|
20230706,140800,136740620,5660,5660,5660,5660,0
|
|
20230706,140700,136740620,5660,5660,5660,5660,0
|
|
20230706,140600,136740620,5660,5660,5660,5660,0
|
|
20230706,140500,136740620,5660,5660,5660,5660,0
|
|
20230706,140400,136740620,5660,5660,5660,5660,0
|
|
20230706,140300,136740620,5660,5660,5660,5660,0
|
|
20230706,140200,136740620,5660,5660,5660,5660,0
|
|
20230706,140100,136740620,5660,5660,5660,5660,0
|
|
20230706,140000,136740620,5660,5670,5670,5660,20
|
|
20230706,135900,136627240,5680,5680,5680,5680,0
|
|
20230706,135800,136627240,5680,5680,5680,5680,0
|
|
20230706,135700,136627240,5680,5680,5680,5680,26
|
|
20230706,135600,136479560,5670,5670,5670,5670,0
|
|
20230706,135500,136479560,5670,5670,5670,5670,0
|
|
20230706,135400,136479560,5670,5670,5670,5670,0
|
|
20230706,135300,136479560,5670,5670,5670,5670,0
|
|
20230706,135200,136479560,5670,5670,5670,5670,0
|
|
20230706,135100,136479560,5670,5670,5670,5670,3
|
|
20230706,135000,136462550,5670,5650,5680,5650,177
|
|
20230706,134900,135460320,5650,5650,5650,5650,95
|
|
20230706,134800,134923570,5650,5650,5650,5650,48
|
|
20230706,134700,134652370,5650,5650,5650,5650,0
|
|
20230706,134600,134652370,5650,5650,5650,5650,0
|
|
20230706,134500,134652370,5650,5650,5650,5650,3
|
|
20230706,134400,134635420,5660,5660,5660,5660,0
|
|
20230706,134300,134635420,5660,5660,5660,5660,334
|
|
20230706,134200,132744980,5670,5660,5670,5660,126
|
|
20230706,134100,132030820,5670,5670,5670,5670,0
|
|
20230706,134000,132030820,5670,5670,5670,5670,0
|
|
20230706,133900,132030820,5670,5670,5670,5670,60
|
|
20230706,133800,131690620,5670,5660,5670,5660,187
|
|
20230706,133700,130630380,5670,5660,5670,5660,21
|
|
20230706,133600,130511450,5660,5660,5660,5660,114
|
|
20230706,133500,129866210,5670,5670,5670,5660,131
|
|
20230706,133400,129123450,5660,5660,5660,5660,5
|
|
20230706,133300,129095150,5660,5660,5660,5660,9
|
|
20230706,133200,129044210,5660,5660,5660,5660,4
|
|
20230706,133100,129021570,5660,5670,5670,5660,110
|
|
20230706,133000,128398960,5660,5660,5660,5660,8
|
|
20230706,132900,128353680,5630,5630,5630,5630,0
|
|
20230706,132800,128353680,5630,5630,5630,5630,100
|
|
20230706,132700,127790680,5630,5630,5630,5630,0
|
|
20230706,132600,127790680,5630,5630,5630,5630,0
|
|
20230706,132500,127790680,5630,5660,5660,5630,111
|
|
20230706,132400,127164980,5670,5660,5670,5640,152
|
|
20230706,132300,126305530,5660,5680,5680,5660,88
|
|
20230706,132200,125806450,5680,5640,5680,5640,83
|
|
20230706,132100,125336500,5640,5640,5640,5640,204
|
|
20230706,132000,124185940,5650,5650,5650,5650,3
|
|
20230706,131900,124168990,5650,5660,5660,5650,10
|
|
20230706,131800,124112460,5660,5670,5670,5660,51
|
|
20230706,131700,123823410,5680,5680,5680,5680,12
|
|
20230706,131600,123755250,5680,5680,5680,5680,5
|
|
20230706,131500,123726850,5680,5680,5680,5680,8
|
|
20230706,131400,123681410,5680,5680,5680,5680,5
|
|
20230706,131300,123653010,5690,5660,5690,5660,96
|
|
20230706,131200,123106950,5640,5640,5640,5640,40
|
|
20230706,131100,122881350,5650,5660,5660,5650,140
|
|
20230706,131000,122090240,5660,5660,5660,5660,7
|
|
20230706,130900,122050620,5660,5670,5670,5660,52
|
|
20230706,130800,121755900,5680,5680,5680,5680,2
|
|
20230706,130700,121744540,5680,5680,5680,5680,0
|
|
20230706,130600,121744540,5680,5680,5680,5680,0
|
|
20230706,130500,121744540,5680,5680,5680,5680,9
|
|
20230706,130400,121693420,5680,5680,5680,5680,9
|
|
20230706,130300,121642300,5680,5690,5690,5680,84
|
|
20230706,130200,121164430,5690,5690,5690,5690,0
|
|
20230706,130100,121164430,5690,5690,5690,5690,0
|
|
20230706,130000,121164430,5690,5690,5690,5690,2
|
|
20230706,125900,121153050,5730,5730,5730,5730,0
|
|
20230706,125800,121153050,5730,5730,5730,5730,0
|
|
20230706,125700,121153050,5730,5730,5730,5730,0
|
|
20230706,125600,121153050,5730,5730,5730,5730,0
|
|
20230706,125500,121153050,5730,5730,5730,5730,0
|
|
20230706,125400,121153050,5730,5730,5730,5730,0
|
|
20230706,125300,121153050,5730,5730,5730,5730,0
|
|
20230706,125200,121153050,5730,5730,5730,5730,0
|
|
20230706,125100,121153050,5730,5730,5730,5730,0
|
|
20230706,125000,121153050,5730,5730,5730,5730,0
|
|
20230706,124900,121153050,5730,5730,5730,5730,0
|
|
20230706,124800,121153050,5730,5730,5730,5730,0
|
|
20230706,124700,121153050,5730,5730,5730,5730,6
|
|
20230706,124600,121118670,5730,5730,5730,5730,0
|
|
20230706,124500,121118670,5730,5730,5730,5730,0
|
|
20230706,124400,121118670,5730,5730,5730,5730,0
|
|
20230706,124300,121118670,5730,5730,5730,5730,18
|
|
20230706,124200,121015530,5730,5730,5730,5730,0
|
|
20230706,124100,121015530,5730,5730,5730,5730,0
|
|
20230706,124000,121015530,5730,5730,5730,5730,35
|
|
20230706,123900,120814980,5740,5740,5740,5740,0
|
|
20230706,123800,120814980,5740,5740,5740,5740,0
|
|
20230706,123700,120814980,5740,5740,5740,5740,0
|
|
20230706,123600,120814980,5740,5740,5740,5740,0
|
|
20230706,123500,120814980,5740,5700,5740,5700,200
|
|
20230706,123400,119667970,5710,5710,5710,5710,0
|
|
20230706,123300,119667970,5710,5710,5710,5690,8
|
|
20230706,123200,119622380,5690,5690,5690,5690,20
|
|
20230706,123100,119508580,5690,5690,5690,5690,100
|
|
20230706,123000,118939580,5720,5720,5720,5720,0
|
|
20230706,122900,118939580,5720,5720,5720,5720,0
|
|
20230706,122800,118939580,5720,5720,5720,5720,0
|
|
20230706,122700,118939580,5720,5720,5720,5720,0
|
|
20230706,122600,118939580,5720,5720,5720,5720,0
|
|
20230706,122500,118939580,5720,5720,5720,5720,0
|
|
20230706,122400,118939580,5720,5710,5720,5710,17
|
|
20230706,122300,118842430,5710,5690,5710,5690,19
|
|
20230706,122200,118734300,5680,5680,5680,5680,6
|
|
20230706,122100,118700220,5690,5690,5690,5690,0
|
|
20230706,122000,118700220,5690,5670,5690,5670,3
|
|
20230706,121900,118683170,5650,5670,5670,5650,23
|
|
20230706,121800,118553160,5640,5660,5660,5640,391
|
|
20230706,121700,116340950,5660,5660,5660,5660,10
|
|
20230706,121600,116284350,5660,5660,5660,5660,44
|
|
20230706,121500,116035310,5670,5670,5680,5670,13
|
|
20230706,121400,115961590,5670,5670,5670,5670,72
|
|
20230706,121300,115553350,5670,5690,5690,5670,280
|
|
20230706,121200,113963300,5700,5700,5700,5700,0
|
|
20230706,121100,113963300,5700,5700,5700,5700,8
|
|
20230706,121000,113917700,5700,5700,5700,5700,1
|
|
20230706,120900,113912000,5690,5690,5690,5690,0
|
|
20230706,120800,113912000,5690,5690,5690,5690,0
|
|
20230706,120700,113912000,5690,5690,5690,5690,0
|
|
20230706,120600,113912000,5690,5690,5690,5690,0
|
|
20230706,120500,113912000,5690,5690,5690,5690,10
|
|
20230706,120400,113855100,5690,5690,5690,5690,0
|
|
20230706,120300,113855100,5690,5690,5690,5690,0
|
|
20230706,120200,113855100,5690,5690,5690,5690,1
|
|
20230706,120100,113849410,5690,5690,5690,5690,0
|
|
20230706,120000,113849410,5690,5690,5690,5690,31
|
|
20230706,115900,113673020,5690,5690,5690,5690,0
|
|
20230706,115800,113673020,5690,5690,5690,5690,7
|
|
20230706,115700,113633190,5750,5750,5750,5750,0
|
|
20230706,115600,113633190,5750,5750,5750,5750,50
|
|
20230706,115500,113345690,5750,5730,5750,5730,9
|
|
20230706,115400,113294090,5720,5710,5720,5710,4
|
|
20230706,115300,113271240,5710,5710,5710,5710,7
|
|
20230706,115200,113231270,5750,5750,5750,5750,30
|
|
20230706,115100,113058770,5750,5740,5750,5740,15
|
|
20230706,115000,112972530,5750,5750,5750,5750,0
|
|
20230706,114900,112972530,5750,5740,5750,5730,38
|
|
20230706,114800,112754210,5740,5730,5740,5730,13
|
|
20230706,114700,112679710,5720,5710,5720,5710,29
|
|
20230706,114600,112513880,5710,5710,5710,5710,0
|
|
20230706,114500,112513880,5710,5710,5710,5710,0
|
|
20230706,114400,112513880,5710,5690,5710,5690,34
|
|
20230706,114300,112320400,5740,5740,5740,5740,0
|
|
20230706,114200,112320400,5740,5730,5740,5730,148
|
|
20230706,114100,111471380,5740,5740,5740,5740,0
|
|
20230706,114000,111471380,5740,5740,5740,5740,0
|
|
20230706,113900,111471380,5740,5740,5740,5740,0
|
|
20230706,113800,111471380,5740,5710,5740,5700,285
|
|
20230706,113700,109843850,5710,5690,5710,5690,231
|
|
20230706,113600,108529440,5710,5710,5710,5710,1
|
|
20230706,113500,108523730,5690,5690,5690,5690,26
|
|
20230706,113400,108375790,5690,5690,5690,5690,0
|
|
20230706,113300,108375790,5690,5690,5690,5690,1
|
|
20230706,113200,108370100,5680,5680,5680,5680,0
|
|
20230706,113100,108370100,5680,5680,5680,5680,1
|
|
20230706,113000,108364420,5680,5680,5680,5680,20
|
|
20230706,112900,108250820,5690,5690,5690,5690,0
|
|
20230706,112800,108250820,5690,5690,5690,5690,17
|
|
20230706,112700,108154090,5680,5680,5680,5680,2
|
|
20230706,112600,108142730,5680,5680,5680,5680,1
|
|
20230706,112500,108137050,5670,5680,5680,5670,53
|
|
20230706,112400,107836440,5690,5690,5690,5690,0
|
|
20230706,112300,107836440,5690,5690,5690,5690,1
|
|
20230706,112200,107830750,5660,5660,5660,5660,0
|
|
20230706,112100,107830750,5660,5660,5660,5660,0
|
|
20230706,112000,107830750,5660,5660,5660,5660,0
|
|
20230706,111900,107830750,5660,5660,5660,5660,15
|
|
20230706,111800,107745850,5660,5660,5660,5660,15
|
|
20230706,111700,107660950,5650,5650,5650,5650,0
|
|
20230706,111600,107660950,5650,5650,5650,5650,0
|
|
20230706,111500,107660950,5650,5650,5650,5650,0
|
|
20230706,111400,107660950,5650,5650,5650,5650,0
|
|
20230706,111300,107660950,5650,5650,5650,5650,20
|
|
20230706,111200,107547950,5610,5610,5610,5610,0
|
|
20230706,111100,107547950,5610,5610,5610,5610,0
|
|
20230706,111000,107547950,5610,5610,5610,5610,0
|
|
20230706,110900,107547950,5610,5610,5610,5610,0
|
|
20230706,110800,107547950,5610,5610,5610,5610,0
|
|
20230706,110700,107547950,5610,5660,5660,5610,323
|
|
20230706,110600,105726990,5740,5740,5740,5740,0
|
|
20230706,110500,105726990,5740,5740,5740,5740,0
|
|
20230706,110400,105726990,5740,5740,5740,5740,0
|
|
20230706,110300,105726990,5740,5660,5740,5660,28
|
|
20230706,110200,105568190,5690,5690,5690,5690,0
|
|
20230706,110100,105568190,5690,5650,5690,5650,101
|
|
20230706,110000,104996080,5640,5640,5640,5640,0
|
|
20230706,105900,104996080,5640,5640,5640,5640,0
|
|
20230706,105800,104996080,5640,5640,5640,5640,17
|
|
20230706,105700,104900200,5610,5610,5610,5610,1
|
|
20230706,105600,104894590,5610,5640,5640,5610,73
|
|
20230706,105500,104484350,5640,5640,5640,5640,0
|
|
20230706,105400,104484350,5640,5640,5640,5640,0
|
|
20230706,105300,104484350,5640,5640,5640,5640,3
|
|
20230706,105200,104467430,5650,5650,5650,5650,2
|
|
20230706,105100,104456130,5650,5660,5660,5650,104
|
|
20230706,105000,103867530,5660,5670,5670,5660,24
|
|
20230706,104900,103731610,5660,5660,5660,5660,1
|
|
20230706,104800,103725950,5650,5650,5650,5650,49
|
|
20230706,104700,103449100,5640,5640,5640,5640,0
|
|
20230706,104600,103449100,5640,5640,5640,5640,0
|
|
20230706,104500,103449100,5640,5640,5640,5640,2
|
|
20230706,104400,103437820,5640,5630,5640,5630,8
|
|
20230706,104300,103392740,5630,5620,5630,5620,64
|
|
20230706,104200,103032450,5620,5630,5630,5620,44
|
|
20230706,104100,102785120,5630,5630,5630,5620,21
|
|
20230706,104000,102666950,5620,5620,5620,5620,11
|
|
20230706,103900,102605130,5620,5610,5620,5610,157
|
|
20230706,103800,101722870,5610,5600,5610,5580,147
|
|
20230706,103700,100901920,5610,5610,5610,5610,90
|
|
20230706,103600,100397020,5610,5620,5620,5610,403
|
|
20230706,103500,98132280,5580,5580,5580,5580,0
|
|
20230706,103400,98132280,5580,5630,5630,5580,1569
|
|
20230706,103300,89362160,5630,5630,5630,5630,1
|
|
20230706,103200,89356530,5630,5630,5630,5630,0
|
|
20230706,103100,89356530,5630,5620,5630,5620,28
|
|
20230706,103000,89198970,5610,5610,5610,5610,3
|
|
20230706,102900,89182140,5610,5610,5610,5610,8
|
|
20230706,102800,89137260,5620,5620,5620,5620,141
|
|
20230706,102700,88344840,5620,5630,5630,5620,79
|
|
20230706,102600,87900820,5600,5600,5600,5590,472
|
|
20230706,102500,85259380,5600,5620,5620,5600,1704
|
|
20230706,102400,75703040,5620,5620,5620,5620,22
|
|
20230706,102300,75579400,5630,5630,5630,5630,0
|
|
20230706,102200,75579400,5630,5630,5630,5630,0
|
|
20230706,102100,75579400,5630,5630,5630,5630,1
|
|
20230706,102000,75573770,5620,5620,5620,5620,0
|
|
20230706,101900,75573770,5620,5620,5620,5620,0
|
|
20230706,101800,75573770,5620,5630,5630,5620,7
|
|
20230706,101700,75534400,5630,5630,5630,5630,10
|
|
20230706,101600,75478100,5620,5640,5640,5620,472
|
|
20230706,101500,72824200,5640,5640,5640,5640,30
|
|
20230706,101400,72655000,5650,5650,5650,5650,0
|
|
20230706,101300,72655000,5650,5650,5650,5650,91
|
|
20230706,101200,72140850,5620,5620,5620,5620,0
|
|
20230706,101100,72140850,5620,5620,5620,5620,0
|
|
20230706,101000,72140850,5620,5620,5620,5620,0
|
|
20230706,100900,72140850,5620,5620,5620,5620,0
|
|
20230706,100800,72140850,5620,5620,5620,5620,60
|
|
20230706,100700,71803650,5660,5630,5660,5630,178
|
|
20230706,100600,70796990,5620,5630,5630,5610,315
|
|
20230706,100500,69027580,5630,5630,5630,5630,0
|
|
20230706,100400,69027580,5630,5630,5630,5630,28
|
|
20230706,100300,68869940,5620,5620,5620,5620,4
|
|
20230706,100200,68847460,5620,5620,5620,5620,350
|
|
20230706,100100,66880460,5620,5630,5630,5620,417
|
|
20230706,100000,64534290,5640,5640,5640,5640,0
|
|
20230706,095900,64534290,5640,5640,5640,5640,137
|
|
20230706,095800,63761610,5640,5640,5640,5640,0
|
|
20230706,095700,63761610,5640,5640,5640,5640,5
|
|
20230706,095600,63733410,5640,5640,5640,5640,12
|
|
20230706,095500,63665730,5650,5650,5650,5650,272
|
|
20230706,095400,62128930,5660,5660,5660,5660,1203
|
|
20230706,095300,55319950,5660,5660,5660,5660,0
|
|
20230706,095200,55319950,5660,5660,5660,5660,0
|
|
20230706,095100,55319950,5660,5660,5660,5660,0
|
|
20230706,095000,55319950,5660,5660,5660,5660,65
|
|
20230706,094900,54952050,5680,5680,5680,5680,1
|
|
20230706,094800,54946370,5660,5660,5660,5660,0
|
|
20230706,094700,54946370,5660,5660,5660,5660,0
|
|
20230706,094600,54946370,5660,5660,5660,5660,200
|
|
20230706,094500,53814370,5680,5680,5680,5680,5
|
|
20230706,094400,53785970,5660,5680,5680,5660,360
|
|
20230706,094300,51748170,5670,5670,5670,5670,0
|
|
20230706,094200,51748170,5670,5670,5670,5670,0
|
|
20230706,094100,51748170,5670,5670,5670,5670,76
|
|
20230706,094000,51317250,5670,5680,5680,5670,689
|
|
20230706,093900,47409790,5690,5690,5690,5690,0
|
|
20230706,093800,47409790,5690,5690,5690,5690,10
|
|
20230706,093700,47352890,5680,5680,5680,5680,17
|
|
20230706,093600,47256330,5670,5670,5670,5670,0
|
|
20230706,093500,47256330,5670,5670,5670,5670,473
|
|
20230706,093400,44574420,5690,5690,5690,5690,0
|
|
20230706,093300,44574420,5690,5690,5690,5690,1
|
|
20230706,093200,44568730,5690,5690,5690,5690,0
|
|
20230706,093100,44568730,5690,5690,5690,5690,7
|
|
20230706,093000,44528900,5690,5670,5690,5670,669
|
|
20230706,092900,40735550,5670,5670,5670,5670,1
|
|
20230706,092800,40729880,5670,5670,5670,5670,55
|
|
20230706,092700,40418030,5670,5670,5670,5660,100
|
|
20230706,092600,39851150,5670,5670,5670,5670,18
|
|
20230706,092500,39749090,5670,5680,5680,5670,145
|
|
20230706,092400,38926500,5680,5700,5700,5680,783
|
|
20230706,092300,34476810,5710,5710,5710,5700,376
|
|
20230706,092200,32332850,5710,5720,5720,5700,552
|
|
20230706,092100,29185510,5760,5760,5760,5760,1
|
|
20230706,092000,29179750,5700,5730,5730,5700,2000
|
|
20230706,091900,17755550,5730,5730,5730,5730,16
|
|
20230706,091800,17663870,5730,5730,5730,5730,1
|
|
20230706,091700,17658140,5730,5730,5730,5730,697
|
|
20230706,091600,13664330,5730,5730,5730,5730,212
|
|
20230706,091500,12449570,5760,5730,5760,5730,3
|
|
20230706,091400,12432350,5730,5750,5750,5730,545
|
|
20230706,091300,9309320,5770,5770,5770,5770,15
|
|
20230706,091200,9222770,5770,5770,5770,5770,2
|
|
20230706,091100,9211230,5770,5740,5770,5740,2
|
|
20230706,091000,9199720,5720,5790,5790,5720,405
|
|
20230706,090900,6876320,5790,5760,5790,5760,9
|
|
20230706,090800,6824320,5760,5760,5760,5760,4
|
|
20230706,090700,6801280,5780,5790,5790,5760,125
|
|
20230706,090600,6080510,5760,5770,5790,5760,108
|
|
20230706,090500,5458330,5800,5780,5800,5770,150
|
|
20230706,090400,4592200,5790,5810,5810,5790,159
|
|
20230706,090300,3670250,5810,5810,5810,5810,13
|
|
20230706,090200,3594720,5820,5840,5840,5820,151
|
|
20230706,090100,2714400,5850,5850,5850,5850,192
|
|
20230706,090000,1591200,5850,5850,5850,5850,272
|