617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191400,476648260,5670,5670,5670,5670,1136
|
|
20230707,191300,476648260,5670,5670,5670,5670,0
|
|
20230707,191200,476648260,5670,5670,5670,5670,0
|
|
20230707,191100,476648260,5670,5670,5670,5670,0
|
|
20230707,191000,476648260,5670,5670,5670,5670,0
|
|
20230707,190900,476648260,5670,5670,5670,5670,0
|
|
20230707,190800,476648260,5670,5670,5670,5670,0
|
|
20230707,190700,476648260,5670,5670,5670,5670,0
|
|
20230707,190600,476648260,5670,5670,5670,5670,0
|
|
20230707,190500,476648260,5670,5670,5670,5670,0
|
|
20230707,190400,476648260,5670,5670,5670,5670,0
|
|
20230707,190300,476648260,5670,5670,5670,5670,0
|
|
20230707,190200,476648260,5670,5670,5670,5670,0
|
|
20230707,190100,476648260,5670,5670,5670,5670,0
|
|
20230707,190000,476648260,5670,5670,5670,5670,0
|
|
20230707,185900,476648260,5670,5670,5670,5670,0
|
|
20230707,185800,476648260,5670,5670,5670,5670,0
|
|
20230707,185700,476648260,5670,5670,5670,5670,0
|
|
20230707,185600,476648260,5670,5670,5670,5670,0
|
|
20230707,185500,476648260,5670,5670,5670,5670,0
|
|
20230707,185400,476648260,5670,5670,5670,5670,0
|
|
20230707,185300,476648260,5670,5670,5670,5670,0
|
|
20230707,185200,476648260,5670,5670,5670,5670,0
|
|
20230707,185100,476648260,5670,5670,5670,5670,0
|
|
20230707,185000,476648260,5670,5670,5670,5670,0
|
|
20230707,184900,476648260,5670,5670,5670,5670,0
|
|
20230707,184800,476648260,5670,5670,5670,5670,0
|
|
20230707,184700,476648260,5670,5670,5670,5670,0
|
|
20230707,184600,476648260,5670,5670,5670,5670,0
|
|
20230707,184500,476648260,5670,5670,5670,5670,0
|
|
20230707,184400,476648260,5670,5670,5670,5670,1136
|
|
20230707,184300,476648260,5670,5670,5670,5670,0
|
|
20230707,184200,476648260,5670,5670,5670,5670,0
|
|
20230707,184100,476648260,5670,5670,5670,5670,0
|
|
20230707,184000,476648260,5670,5670,5670,5670,0
|
|
20230707,183900,476648260,5670,5670,5670,5670,0
|
|
20230707,183800,476648260,5670,5670,5670,5670,0
|
|
20230707,183700,476648260,5670,5670,5670,5670,0
|
|
20230707,183600,476648260,5670,5670,5670,5670,0
|
|
20230707,183500,476648260,5670,5670,5670,5670,0
|
|
20230707,183400,476648260,5670,5670,5670,5670,0
|
|
20230707,183300,476648260,5670,5670,5670,5670,0
|
|
20230707,183200,476648260,5670,5670,5670,5670,0
|
|
20230707,183100,476648260,5670,5670,5670,5670,0
|
|
20230707,183000,476648260,5670,5670,5670,5670,0
|
|
20230707,182900,476648260,5670,5670,5670,5670,0
|
|
20230707,182800,476648260,5670,5670,5670,5670,0
|
|
20230707,182700,476648260,5670,5670,5670,5670,0
|
|
20230707,182600,476648260,5670,5670,5670,5670,0
|
|
20230707,182500,476648260,5670,5670,5670,5670,0
|
|
20230707,182400,476648260,5670,5670,5670,5670,0
|
|
20230707,182300,476648260,5670,5670,5670,5670,0
|
|
20230707,182200,476648260,5670,5670,5670,5670,0
|
|
20230707,182100,476648260,5670,5670,5670,5670,0
|
|
20230707,182000,476648260,5670,5670,5670,5670,0
|
|
20230707,181900,476648260,5670,5670,5670,5670,0
|
|
20230707,181800,476648260,5670,5670,5670,5670,0
|
|
20230707,181700,476648260,5670,5670,5670,5670,0
|
|
20230707,181600,476648260,5670,5670,5670,5670,0
|
|
20230707,181500,476648260,5670,5670,5670,5670,0
|
|
20230707,181400,476648260,5670,5670,5670,5670,1136
|
|
20230707,181300,476648260,5670,5670,5670,5670,0
|
|
20230707,181200,476648260,5670,5670,5670,5670,0
|
|
20230707,181100,476648260,5670,5670,5670,5670,0
|
|
20230707,181000,476648260,5670,5670,5670,5670,0
|
|
20230707,180900,476648260,5670,5670,5670,5670,0
|
|
20230707,180800,476648260,5670,5670,5670,5670,0
|
|
20230707,180700,476648260,5670,5670,5670,5670,0
|
|
20230707,180600,476648260,5670,5670,5670,5670,0
|
|
20230707,180500,476648260,5670,5670,5670,5670,0
|
|
20230707,180400,476648260,5670,5670,5670,5670,0
|
|
20230707,180300,476648260,5670,5670,5670,5670,0
|
|
20230707,180200,476648260,5670,5670,5670,5670,0
|
|
20230707,180100,476648260,5670,5670,5670,5670,0
|
|
20230707,180000,476648260,5670,5670,5670,5670,0
|
|
20230707,175900,476648260,5670,5670,5670,5670,0
|
|
20230707,175800,476648260,5670,5670,5670,5670,0
|
|
20230707,175700,476648260,5670,5670,5670,5670,0
|
|
20230707,175600,476648260,5670,5670,5670,5670,0
|
|
20230707,175500,476648260,5670,5670,5670,5670,0
|
|
20230707,175400,476648260,5670,5670,5670,5670,0
|
|
20230707,175300,476648260,5670,5670,5670,5670,0
|
|
20230707,175200,476648260,5670,5670,5670,5670,0
|
|
20230707,175100,476648260,5670,5670,5670,5670,0
|
|
20230707,175000,476648260,5670,5670,5670,5670,0
|
|
20230707,174900,476648260,5670,5670,5670,5670,0
|
|
20230707,174800,476648260,5670,5670,5670,5670,0
|
|
20230707,174700,476648260,5670,5670,5670,5670,0
|
|
20230707,174600,476648260,5670,5670,5670,5670,0
|
|
20230707,174500,476648260,5670,5670,5670,5670,0
|
|
20230707,174400,476648260,5670,5670,5670,5670,1136
|
|
20230707,174300,476648260,5670,5670,5670,5670,0
|
|
20230707,174200,476648260,5670,5670,5670,5670,0
|
|
20230707,174100,476648260,5670,5670,5670,5670,0
|
|
20230707,174000,476648260,5670,5670,5670,5670,0
|
|
20230707,173900,476648260,5670,5670,5670,5670,0
|
|
20230707,173800,476648260,5670,5670,5670,5670,0
|
|
20230707,173700,476648260,5670,5670,5670,5670,0
|
|
20230707,173600,476648260,5670,5670,5670,5670,0
|
|
20230707,173500,476648260,5670,5670,5670,5670,0
|
|
20230707,173400,476648260,5670,5670,5670,5670,0
|
|
20230707,173300,476648260,5670,5670,5670,5670,0
|
|
20230707,173200,476648260,5670,5670,5670,5670,0
|
|
20230707,173100,476648260,5670,5670,5670,5670,0
|
|
20230707,173000,476648260,5670,5670,5670,5670,0
|
|
20230707,172900,476648260,5670,5670,5670,5670,0
|
|
20230707,172800,476648260,5670,5670,5670,5670,0
|
|
20230707,172700,476648260,5670,5670,5670,5670,0
|
|
20230707,172600,476648260,5670,5670,5670,5670,0
|
|
20230707,172500,476648260,5670,5670,5670,5670,0
|
|
20230707,172400,476648260,5670,5670,5670,5670,0
|
|
20230707,172300,476648260,5670,5670,5670,5670,0
|
|
20230707,172200,476648260,5670,5670,5670,5670,0
|
|
20230707,172100,476648260,5670,5670,5670,5670,0
|
|
20230707,172000,476648260,5670,5670,5670,5670,0
|
|
20230707,171900,476648260,5670,5670,5670,5670,0
|
|
20230707,171800,476648260,5670,5670,5670,5670,0
|
|
20230707,171700,476648260,5670,5670,5670,5670,0
|
|
20230707,171600,476648260,5670,5670,5670,5670,0
|
|
20230707,171500,476648260,5670,5670,5670,5670,0
|
|
20230707,171400,476648260,5670,5670,5670,5670,1136
|
|
20230707,171300,476648260,5670,5670,5670,5670,0
|
|
20230707,171200,476648260,5670,5670,5670,5670,0
|
|
20230707,171100,476648260,5670,5670,5670,5670,0
|
|
20230707,171000,476648260,5670,5670,5670,5670,0
|
|
20230707,170900,476648260,5670,5670,5670,5670,0
|
|
20230707,170800,476648260,5670,5670,5670,5670,0
|
|
20230707,170700,476648260,5670,5670,5670,5670,0
|
|
20230707,170600,476648260,5670,5670,5670,5670,0
|
|
20230707,170500,476648260,5670,5670,5670,5670,0
|
|
20230707,170400,476648260,5670,5670,5670,5670,0
|
|
20230707,170300,476648260,5670,5670,5670,5670,0
|
|
20230707,170200,476648260,5670,5670,5670,5670,0
|
|
20230707,170100,476648260,5670,5670,5670,5670,0
|
|
20230707,170000,476648260,5670,5670,5670,5670,0
|
|
20230707,165900,476648260,5670,5670,5670,5670,0
|
|
20230707,165800,476648260,5670,5670,5670,5670,0
|
|
20230707,165700,476648260,5670,5670,5670,5670,0
|
|
20230707,165600,476648260,5670,5670,5670,5670,0
|
|
20230707,165500,476648260,5670,5670,5670,5670,0
|
|
20230707,165400,476648260,5670,5670,5670,5670,0
|
|
20230707,165300,476648260,5670,5670,5670,5670,0
|
|
20230707,165200,476648260,5670,5670,5670,5670,0
|
|
20230707,165100,476648260,5670,5670,5670,5670,0
|
|
20230707,165000,476648260,5670,5670,5670,5670,0
|
|
20230707,164900,476648260,5670,5670,5670,5670,0
|
|
20230707,164800,476648260,5670,5670,5670,5670,0
|
|
20230707,164700,476648260,5670,5670,5670,5670,0
|
|
20230707,164600,476648260,5670,5670,5670,5670,0
|
|
20230707,164500,476648260,5670,5670,5670,5670,0
|
|
20230707,164400,476648260,5670,5670,5670,5670,1136
|
|
20230707,164300,476648260,5670,5670,5670,5670,0
|
|
20230707,164200,476648260,5670,5670,5670,5670,0
|
|
20230707,164100,476648260,5670,5670,5670,5670,0
|
|
20230707,164000,476648260,5670,5670,5670,5670,0
|
|
20230707,163900,476648260,5670,5670,5670,5670,0
|
|
20230707,163800,476648260,5670,5670,5670,5670,0
|
|
20230707,163700,476648260,5670,5670,5670,5670,0
|
|
20230707,163600,476648260,5670,5670,5670,5670,0
|
|
20230707,163500,476648260,5670,5670,5670,5670,0
|
|
20230707,163400,476648260,5670,5670,5670,5670,0
|
|
20230707,163300,476648260,5670,5670,5670,5670,0
|
|
20230707,163200,476648260,5670,5670,5670,5670,0
|
|
20230707,163100,476648260,5670,5670,5670,5670,0
|
|
20230707,163000,476648260,5670,5670,5670,5670,0
|
|
20230707,162900,476648260,5670,5670,5670,5670,0
|
|
20230707,162800,476648260,5670,5670,5670,5670,0
|
|
20230707,162700,476648260,5670,5670,5670,5670,0
|
|
20230707,162600,476648260,5670,5670,5670,5670,0
|
|
20230707,162500,476648260,5670,5670,5670,5670,0
|
|
20230707,162400,476648260,5670,5670,5670,5670,0
|
|
20230707,162300,476648260,5670,5670,5670,5670,0
|
|
20230707,162200,476648260,5670,5670,5670,5670,0
|
|
20230707,162100,476648260,5670,5670,5670,5670,0
|
|
20230707,162000,476648260,5670,5670,5670,5670,0
|
|
20230707,161900,476648260,5670,5670,5670,5670,0
|
|
20230707,161800,476648260,5670,5670,5670,5670,0
|
|
20230707,161700,476648260,5670,5670,5670,5670,0
|
|
20230707,161600,476648260,5670,5670,5670,5670,0
|
|
20230707,161500,476648260,5670,5670,5670,5670,0
|
|
20230707,161400,476648260,5670,5670,5670,5670,1136
|
|
20230707,161300,476648260,5670,5670,5670,5670,0
|
|
20230707,161200,476648260,5670,5670,5670,5670,0
|
|
20230707,161100,476648260,5670,5670,5670,5670,0
|
|
20230707,161000,476648260,5670,5670,5670,5670,0
|
|
20230707,160900,476648260,5670,5670,5670,5670,0
|
|
20230707,160800,476648260,5670,5670,5670,5670,0
|
|
20230707,160700,476648260,5670,5670,5670,5670,0
|
|
20230707,160600,476648260,5670,5670,5670,5670,0
|
|
20230707,160500,476648260,5670,5670,5670,5670,0
|
|
20230707,160400,476648260,5670,5670,5670,5670,0
|
|
20230707,160300,476648260,5670,5670,5670,5670,0
|
|
20230707,160200,476648260,5670,5670,5670,5670,0
|
|
20230707,160100,476648260,5670,5670,5670,5670,0
|
|
20230707,160000,476648260,5670,5670,5670,5670,0
|
|
20230707,155900,476648260,5670,5670,5670,5670,0
|
|
20230707,155800,476648260,5670,5670,5670,5670,0
|
|
20230707,155700,476648260,5670,5670,5670,5670,0
|
|
20230707,155600,476648260,5670,5670,5670,5670,0
|
|
20230707,155500,476648260,5670,5670,5670,5670,0
|
|
20230707,155400,476648260,5670,5670,5670,5670,0
|
|
20230707,155300,476648260,5670,5670,5670,5670,0
|
|
20230707,155200,476648260,5670,5670,5670,5670,0
|
|
20230707,155100,476648260,5670,5670,5670,5670,0
|
|
20230707,155000,476648260,5670,5670,5670,5670,0
|
|
20230707,154900,476648260,5670,5670,5670,5670,0
|
|
20230707,154800,476648260,5670,5670,5670,5670,0
|
|
20230707,154700,476648260,5670,5670,5670,5670,0
|
|
20230707,154600,476648260,5670,5670,5670,5670,0
|
|
20230707,154500,476648260,5670,5670,5670,5670,0
|
|
20230707,154400,476648260,5670,5670,5670,5670,1136
|
|
20230707,154300,476648260,5670,5670,5670,5670,0
|
|
20230707,154200,476648260,5670,5670,5670,5670,0
|
|
20230707,154100,476648260,5670,5670,5670,5670,0
|
|
20230707,154000,476648260,5670,5670,5670,5670,0
|
|
20230707,153900,476648260,5670,5670,5670,5670,0
|
|
20230707,153800,476648260,5670,5670,5670,5670,0
|
|
20230707,153700,476648260,5670,5670,5670,5670,0
|
|
20230707,153600,476648260,5670,5670,5670,5670,0
|
|
20230707,153500,476648260,5670,5670,5670,5670,0
|
|
20230707,153400,476648260,5670,5670,5670,5670,0
|
|
20230707,153300,476648260,5670,5670,5670,5670,0
|
|
20230707,153200,476648260,5670,5670,5670,5670,0
|
|
20230707,153100,476648260,5670,5670,5670,5670,0
|
|
20230707,153000,476648260,5670,5670,5670,5670,1136
|
|
20230707,152900,470207140,5620,5620,5620,5620,0
|
|
20230707,152800,470207140,5620,5620,5620,5620,0
|
|
20230707,152700,470207140,5620,5620,5620,5620,0
|
|
20230707,152600,470207140,5620,5620,5620,5620,0
|
|
20230707,152500,470207140,5620,5620,5620,5620,0
|
|
20230707,152400,470207140,5620,5620,5620,5620,0
|
|
20230707,152300,470207140,5620,5620,5620,5620,0
|
|
20230707,152200,470207140,5620,5620,5620,5620,0
|
|
20230707,152100,470207140,5620,5620,5620,5620,0
|
|
20230707,152000,470207140,5620,5620,5620,5620,0
|
|
20230707,151900,470207140,5620,5660,5670,5620,1604
|
|
20230707,151800,461167920,5670,5660,5670,5660,50
|
|
20230707,151700,460884820,5640,5640,5640,5640,20
|
|
20230707,151600,460772020,5670,5670,5670,5670,0
|
|
20230707,151500,460772020,5670,5670,5670,5670,0
|
|
20230707,151400,460772020,5670,5670,5670,5670,0
|
|
20230707,151300,460772020,5670,5660,5670,5660,30
|
|
20230707,151200,460602150,5640,5660,5670,5640,600
|
|
20230707,151100,457216100,5660,5660,5660,5660,0
|
|
20230707,151000,457216100,5660,5650,5660,5650,30
|
|
20230707,150900,457046550,5630,5630,5630,5630,0
|
|
20230707,150800,457046550,5630,5630,5630,5630,5
|
|
20230707,150700,457018400,5650,5650,5650,5650,20
|
|
20230707,150600,456905400,5650,5650,5650,5650,1
|
|
20230707,150500,456899750,5630,5630,5630,5630,0
|
|
20230707,150400,456899750,5630,5630,5630,5630,0
|
|
20230707,150300,456899750,5630,5630,5630,5630,0
|
|
20230707,150200,456899750,5630,5650,5650,5630,46
|
|
20230707,150100,456640690,5630,5630,5630,5630,0
|
|
20230707,150000,456640690,5630,5630,5630,5630,0
|
|
20230707,145900,456640690,5630,5630,5630,5630,20
|
|
20230707,145800,456528090,5640,5640,5640,5640,35
|
|
20230707,145700,456330690,5640,5640,5640,5640,0
|
|
20230707,145600,456330690,5640,5640,5640,5640,0
|
|
20230707,145500,456330690,5640,5640,5640,5640,0
|
|
20230707,145400,456330690,5640,5640,5640,5640,4
|
|
20230707,145300,456308130,5640,5640,5640,5640,3
|
|
20230707,145200,456291210,5640,5640,5640,5640,0
|
|
20230707,145100,456291210,5640,5640,5640,5640,0
|
|
20230707,145000,456291210,5640,5640,5640,5640,0
|
|
20230707,144900,456291210,5640,5640,5640,5640,120
|
|
20230707,144800,455614410,5630,5630,5630,5630,0
|
|
20230707,144700,455614410,5630,5630,5630,5630,0
|
|
20230707,144600,455614410,5630,5630,5630,5630,0
|
|
20230707,144500,455614410,5630,5630,5630,5630,0
|
|
20230707,144400,455614410,5630,5630,5630,5630,100
|
|
20230707,144300,455051410,5620,5620,5620,5620,220
|
|
20230707,144200,453815010,5620,5620,5620,5620,0
|
|
20230707,144100,453815010,5620,5620,5620,5620,100
|
|
20230707,144000,453253010,5620,5620,5620,5620,0
|
|
20230707,143900,453253010,5620,5620,5620,5620,0
|
|
20230707,143800,453253010,5620,5620,5620,5620,34
|
|
20230707,143700,453061930,5620,5630,5630,5620,800
|
|
20230707,143600,448564350,5630,5630,5630,5630,154
|
|
20230707,143500,447697330,5630,5630,5630,5630,0
|
|
20230707,143400,447697330,5630,5630,5630,5630,0
|
|
20230707,143300,447697330,5630,5630,5630,5630,1015
|
|
20230707,143200,441982880,5630,5640,5640,5630,1387
|
|
20230707,143100,434172280,5650,5650,5650,5650,200
|
|
20230707,143000,433042280,5670,5670,5670,5670,0
|
|
20230707,142900,433042280,5670,5670,5670,5670,0
|
|
20230707,142800,433042280,5670,5670,5670,5670,0
|
|
20230707,142700,433042280,5670,5650,5670,5650,15
|
|
20230707,142600,432957510,5670,5660,5670,5660,2
|
|
20230707,142500,432946180,5640,5640,5640,5640,400
|
|
20230707,142400,430690180,5640,5640,5640,5640,10
|
|
20230707,142300,430633780,5640,5650,5650,5640,160
|
|
20230707,142200,429731370,5660,5660,5660,5660,0
|
|
20230707,142100,429731370,5660,5660,5660,5660,4
|
|
20230707,142000,429708730,5660,5660,5660,5660,0
|
|
20230707,141900,429708730,5660,5660,5660,5660,0
|
|
20230707,141800,429708730,5660,5660,5660,5660,0
|
|
20230707,141700,429708730,5660,5660,5660,5660,9
|
|
20230707,141600,429657790,5650,5650,5650,5650,0
|
|
20230707,141500,429657790,5650,5650,5650,5650,5
|
|
20230707,141400,429629540,5650,5660,5660,5650,474
|
|
20230707,141300,426946790,5660,5660,5660,5660,1
|
|
20230707,141200,426941130,5660,5660,5660,5660,51
|
|
20230707,141100,426652470,5640,5640,5640,5640,0
|
|
20230707,141000,426652470,5640,5640,5640,5640,0
|
|
20230707,140900,426652470,5640,5640,5640,5640,0
|
|
20230707,140800,426652470,5640,5640,5640,5640,8
|
|
20230707,140700,426607350,5640,5640,5640,5640,0
|
|
20230707,140600,426607350,5640,5640,5640,5640,1
|
|
20230707,140500,426601710,5640,5640,5640,5640,71
|
|
20230707,140400,426201270,5640,5640,5640,5640,0
|
|
20230707,140300,426201270,5640,5640,5640,5640,151
|
|
20230707,140200,425349630,5640,5640,5640,5640,0
|
|
20230707,140100,425349630,5640,5640,5640,5640,0
|
|
20230707,140000,425349630,5640,5640,5640,5640,0
|
|
20230707,135900,425349630,5640,5660,5660,5640,300
|
|
20230707,135800,423657040,5660,5660,5660,5660,0
|
|
20230707,135700,423657040,5660,5660,5660,5660,0
|
|
20230707,135600,423657040,5660,5660,5660,5660,0
|
|
20230707,135500,423657040,5660,5660,5660,5660,0
|
|
20230707,135400,423657040,5660,5650,5660,5650,80
|
|
20230707,135300,423204540,5650,5650,5650,5650,1380
|
|
20230707,135200,415407540,5640,5640,5640,5640,0
|
|
20230707,135100,415407540,5640,5640,5640,5640,91
|
|
20230707,135000,414894300,5640,5640,5640,5640,0
|
|
20230707,134900,414894300,5640,5640,5640,5640,0
|
|
20230707,134800,414894300,5640,5640,5640,5640,2
|
|
20230707,134700,414883020,5630,5630,5630,5630,0
|
|
20230707,134600,414883020,5630,5650,5650,5630,1241
|
|
20230707,134500,407893950,5650,5660,5660,5650,252
|
|
20230707,134400,406470140,5660,5660,5660,5660,1
|
|
20230707,134300,406464480,5660,5680,5680,5660,753
|
|
20230707,134200,402199800,5680,5680,5680,5680,0
|
|
20230707,134100,402199800,5680,5680,5680,5680,0
|
|
20230707,134000,402199800,5680,5680,5680,5680,0
|
|
20230707,133900,402199800,5680,5680,5680,5680,0
|
|
20230707,133800,402199800,5680,5680,5680,5680,0
|
|
20230707,133700,402199800,5680,5680,5680,5680,0
|
|
20230707,133600,402199800,5680,5680,5680,5680,100
|
|
20230707,133500,401631800,5670,5670,5670,5670,0
|
|
20230707,133400,401631800,5670,5670,5670,5670,0
|
|
20230707,133300,401631800,5670,5670,5670,5670,30
|
|
20230707,133200,401461700,5700,5700,5700,5700,0
|
|
20230707,133100,401461700,5700,5700,5700,5700,1
|
|
20230707,133000,401456000,5710,5710,5710,5710,0
|
|
20230707,132900,401456000,5710,5710,5710,5710,0
|
|
20230707,132800,401456000,5710,5680,5710,5680,170
|
|
20230707,132700,400486360,5660,5660,5660,5660,1
|
|
20230707,132600,400480700,5640,5640,5640,5640,0
|
|
20230707,132500,400480700,5640,5640,5640,5640,0
|
|
20230707,132400,400480700,5640,5640,5640,5640,0
|
|
20230707,132300,400480700,5640,5640,5640,5640,59
|
|
20230707,132200,400147940,5630,5630,5630,5630,0
|
|
20230707,132100,400147940,5630,5630,5630,5630,0
|
|
20230707,132000,400147940,5630,5630,5630,5630,0
|
|
20230707,131900,400147940,5630,5630,5630,5630,0
|
|
20230707,131800,400147940,5630,5630,5630,5630,0
|
|
20230707,131700,400147940,5630,5630,5630,5630,0
|
|
20230707,131600,400147940,5630,5630,5630,5630,0
|
|
20230707,131500,400147940,5630,5630,5630,5630,0
|
|
20230707,131400,400147940,5630,5630,5630,5630,0
|
|
20230707,131300,400147940,5630,5630,5630,5630,0
|
|
20230707,131200,400147940,5630,5630,5630,5630,30
|
|
20230707,131100,399979040,5630,5630,5630,5630,0
|
|
20230707,131000,399979040,5630,5640,5640,5630,398
|
|
20230707,130900,397734770,5660,5660,5660,5660,0
|
|
20230707,130800,397734770,5660,5660,5660,5660,1
|
|
20230707,130700,397729110,5640,5650,5650,5640,602
|
|
20230707,130600,394327950,5670,5670,5670,5670,0
|
|
20230707,130500,394327950,5670,5670,5670,5670,10
|
|
20230707,130400,394271250,5670,5670,5670,5670,0
|
|
20230707,130300,394271250,5670,5670,5670,5670,0
|
|
20230707,130200,394271250,5670,5670,5670,5670,0
|
|
20230707,130100,394271250,5670,5670,5670,5670,0
|
|
20230707,130000,394271250,5670,5670,5670,5670,0
|
|
20230707,125900,394271250,5670,5670,5670,5670,1
|
|
20230707,125800,394265580,5630,5630,5630,5630,0
|
|
20230707,125700,394265580,5630,5630,5630,5630,0
|
|
20230707,125600,394265580,5630,5630,5630,5630,10
|
|
20230707,125500,394209280,5630,5630,5630,5630,0
|
|
20230707,125400,394209280,5630,5630,5630,5630,0
|
|
20230707,125300,394209280,5630,5630,5630,5630,0
|
|
20230707,125200,394209280,5630,5630,5630,5630,0
|
|
20230707,125100,394209280,5630,5630,5630,5630,0
|
|
20230707,125000,394209280,5630,5640,5640,5630,500
|
|
20230707,124900,391393260,5640,5640,5640,5640,88
|
|
20230707,124800,390896940,5640,5640,5640,5640,0
|
|
20230707,124700,390896940,5640,5640,5640,5640,0
|
|
20230707,124600,390896940,5640,5640,5640,5640,0
|
|
20230707,124500,390896940,5640,5640,5640,5640,0
|
|
20230707,124400,390896940,5640,5640,5640,5640,0
|
|
20230707,124300,390896940,5640,5640,5640,5640,0
|
|
20230707,124200,390896940,5640,5650,5650,5640,909
|
|
20230707,124100,385769880,5650,5650,5650,5650,361
|
|
20230707,124000,383730230,5640,5640,5640,5640,0
|
|
20230707,123900,383730230,5640,5650,5650,5640,727
|
|
20230707,123800,379623180,5650,5650,5650,5650,30
|
|
20230707,123700,379453680,5650,5650,5650,5650,332
|
|
20230707,123600,377577880,5660,5660,5660,5660,10
|
|
20230707,123500,377521280,5650,5650,5650,5650,0
|
|
20230707,123400,377521280,5650,5650,5650,5650,0
|
|
20230707,123300,377521280,5650,5670,5670,5650,200
|
|
20230707,123200,376391060,5680,5680,5680,5680,0
|
|
20230707,123100,376391060,5680,5680,5680,5680,0
|
|
20230707,123000,376391060,5680,5680,5680,5680,0
|
|
20230707,122900,376391060,5680,5670,5680,5670,51
|
|
20230707,122800,376101390,5670,5690,5690,5670,42
|
|
20230707,122700,375862830,5680,5680,5680,5680,0
|
|
20230707,122600,375862830,5680,5680,5680,5680,0
|
|
20230707,122500,375862830,5680,5680,5680,5680,0
|
|
20230707,122400,375862830,5680,5680,5680,5680,0
|
|
20230707,122300,375862830,5680,5680,5680,5680,0
|
|
20230707,122200,375862830,5680,5680,5680,5680,0
|
|
20230707,122100,375862830,5680,5680,5680,5680,0
|
|
20230707,122000,375862830,5680,5680,5680,5680,0
|
|
20230707,121900,375862830,5680,5680,5680,5680,0
|
|
20230707,121800,375862830,5680,5680,5680,5680,0
|
|
20230707,121700,375862830,5680,5680,5680,5680,0
|
|
20230707,121600,375862830,5680,5680,5680,5680,0
|
|
20230707,121500,375862830,5680,5680,5680,5680,0
|
|
20230707,121400,375862830,5680,5680,5680,5680,0
|
|
20230707,121300,375862830,5680,5680,5680,5680,0
|
|
20230707,121200,375862830,5680,5680,5680,5680,0
|
|
20230707,121100,375862830,5680,5680,5680,5680,0
|
|
20230707,121000,375862830,5680,5680,5680,5680,1
|
|
20230707,120900,375857150,5700,5700,5700,5700,0
|
|
20230707,120800,375857150,5700,5700,5700,5700,0
|
|
20230707,120700,375857150,5700,5700,5700,5700,0
|
|
20230707,120600,375857150,5700,5700,5700,5700,8
|
|
20230707,120500,375811550,5700,5700,5700,5700,0
|
|
20230707,120400,375811550,5700,5700,5700,5700,0
|
|
20230707,120300,375811550,5700,5700,5700,5700,0
|
|
20230707,120200,375811550,5700,5700,5700,5700,0
|
|
20230707,120100,375811550,5700,5700,5700,5700,0
|
|
20230707,120000,375811550,5700,5700,5700,5700,0
|
|
20230707,115900,375811550,5700,5700,5700,5700,0
|
|
20230707,115800,375811550,5700,5700,5700,5700,0
|
|
20230707,115700,375811550,5700,5700,5700,5700,0
|
|
20230707,115600,375811550,5700,5700,5700,5700,0
|
|
20230707,115500,375811550,5700,5700,5700,5700,0
|
|
20230707,115400,375811550,5700,5700,5700,5700,397
|
|
20230707,115300,373548650,5690,5690,5690,5690,3
|
|
20230707,115200,373531580,5700,5700,5700,5700,39
|
|
20230707,115100,373309280,5700,5700,5700,5700,0
|
|
20230707,115000,373309280,5700,5700,5700,5700,0
|
|
20230707,114900,373309280,5700,5700,5700,5700,3
|
|
20230707,114800,373292180,5710,5710,5710,5710,0
|
|
20230707,114700,373292180,5710,5710,5710,5710,0
|
|
20230707,114600,373292180,5710,5710,5710,5710,0
|
|
20230707,114500,373292180,5710,5710,5710,5710,9
|
|
20230707,114400,373240790,5730,5730,5730,5730,0
|
|
20230707,114300,373240790,5730,5730,5730,5730,0
|
|
20230707,114200,373240790,5730,5730,5730,5730,0
|
|
20230707,114100,373240790,5730,5730,5730,5730,0
|
|
20230707,114000,373240790,5730,5730,5730,5730,0
|
|
20230707,113900,373240790,5730,5730,5730,5730,0
|
|
20230707,113800,373240790,5730,5730,5730,5730,0
|
|
20230707,113700,373240790,5730,5730,5730,5730,0
|
|
20230707,113600,373240790,5730,5730,5730,5730,0
|
|
20230707,113500,373240790,5730,5730,5730,5730,0
|
|
20230707,113400,373240790,5730,5730,5730,5730,0
|
|
20230707,113300,373240790,5730,5730,5730,5730,0
|
|
20230707,113200,373240790,5730,5730,5730,5730,0
|
|
20230707,113100,373240790,5730,5700,5730,5700,2
|
|
20230707,113000,373229360,5700,5700,5700,5700,1
|
|
20230707,112900,373223660,5730,5730,5730,5730,0
|
|
20230707,112800,373223660,5730,5730,5730,5730,0
|
|
20230707,112700,373223660,5730,5710,5730,5710,5
|
|
20230707,112600,373195070,5710,5710,5710,5710,0
|
|
20230707,112500,373195070,5710,5690,5710,5690,6
|
|
20230707,112400,373160890,5690,5690,5690,5690,1
|
|
20230707,112300,373155200,5680,5680,5680,5680,2
|
|
20230707,112200,373143840,5670,5640,5670,5640,1383
|
|
20230707,112100,365342550,5630,5640,5640,5630,431
|
|
20230707,112000,362911760,5640,5640,5640,5640,670
|
|
20230707,111900,359132960,5640,5670,5670,5640,3038
|
|
20230707,111800,341998580,5640,5640,5640,5630,7400
|
|
20230707,111700,300267950,5640,5640,5640,5640,0
|
|
20230707,111600,300267950,5640,5640,5640,5640,2148
|
|
20230707,111500,288153230,5640,5640,5640,5640,0
|
|
20230707,111400,288153230,5640,5670,5670,5640,1361
|
|
20230707,111300,280476920,5640,5640,5640,5640,200
|
|
20230707,111200,279348920,5640,5660,5660,5640,308
|
|
20230707,111100,277611430,5660,5660,5660,5660,186
|
|
20230707,111000,276558670,5660,5660,5660,5660,0
|
|
20230707,110900,276558670,5660,5660,5660,5660,688
|
|
20230707,110800,272664590,5660,5640,5660,5640,2405
|
|
20230707,110700,259076000,5650,5640,5650,5630,331
|
|
20230707,110600,257208930,5650,5650,5650,5650,2072
|
|
20230707,110500,245502130,5650,5660,5660,5650,2032
|
|
20230707,110400,234001030,5650,5660,5660,5650,135
|
|
20230707,110300,233236960,5660,5670,5670,5660,1841
|
|
20230707,110200,222814490,5670,5670,5670,5670,100
|
|
20230707,110100,222247490,5670,5670,5670,5670,1432
|
|
20230707,110000,214128050,5670,5670,5670,5670,0
|
|
20230707,105900,214128050,5670,5670,5670,5670,68
|
|
20230707,105800,213742490,5660,5660,5660,5660,1
|
|
20230707,105700,213736830,5660,5660,5660,5660,0
|
|
20230707,105600,213736830,5660,5680,5680,5660,3113
|
|
20230707,105500,196102430,5670,5680,5680,5670,5000
|
|
20230707,105400,167751430,5670,5670,5670,5670,300
|
|
20230707,105300,166050430,5670,5680,5680,5670,300
|
|
20230707,105200,164348430,5680,5680,5680,5680,3268
|
|
20230707,105100,145786190,5680,5690,5690,5680,732
|
|
20230707,105000,141627000,5700,5700,5700,5700,0
|
|
20230707,104900,141627000,5700,5700,5700,5700,0
|
|
20230707,104800,141627000,5700,5700,5700,5700,0
|
|
20230707,104700,141627000,5700,5700,5700,5700,0
|
|
20230707,104600,141627000,5700,5700,5700,5700,349
|
|
20230707,104500,139637700,5700,5700,5700,5700,204
|
|
20230707,104400,138474900,5710,5710,5710,5710,0
|
|
20230707,104300,138474900,5710,5710,5710,5710,0
|
|
20230707,104200,138474900,5710,5710,5710,5710,0
|
|
20230707,104100,138474900,5710,5710,5710,5710,0
|
|
20230707,104000,138474900,5710,5710,5710,5710,0
|
|
20230707,103900,138474900,5710,5710,5710,5710,0
|
|
20230707,103800,138474900,5710,5710,5710,5710,0
|
|
20230707,103700,138474900,5710,5720,5720,5710,207
|
|
20230707,103600,137292840,5710,5710,5710,5710,0
|
|
20230707,103500,137292840,5710,5710,5710,5710,0
|
|
20230707,103400,137292840,5710,5710,5710,5710,0
|
|
20230707,103300,137292840,5710,5710,5710,5710,0
|
|
20230707,103200,137292840,5710,5710,5710,5710,0
|
|
20230707,103100,137292840,5710,5710,5710,5710,0
|
|
20230707,103000,137292840,5710,5710,5710,5710,0
|
|
20230707,102900,137292840,5710,5710,5710,5710,0
|
|
20230707,102800,137292840,5710,5740,5740,5710,403
|
|
20230707,102700,134985640,5740,5740,5740,5740,0
|
|
20230707,102600,134985640,5740,5740,5740,5740,1
|
|
20230707,102500,134979900,5750,5750,5750,5750,15
|
|
20230707,102400,134893650,5750,5780,5780,5750,22
|
|
20230707,102300,134766910,5790,5740,5850,5740,104
|
|
20230707,102200,134162680,5740,5740,5740,5740,0
|
|
20230707,102100,134162680,5740,5740,5740,5740,0
|
|
20230707,102000,134162680,5740,5740,5740,5740,1
|
|
20230707,101900,134156940,5720,5720,5720,5720,1
|
|
20230707,101800,134151220,5700,5700,5700,5700,0
|
|
20230707,101700,134151220,5700,5700,5700,5700,1
|
|
20230707,101600,134145520,5740,5740,5740,5740,0
|
|
20230707,101500,134145520,5740,5740,5740,5740,5
|
|
20230707,101400,134116820,5740,5740,5740,5740,0
|
|
20230707,101300,134116820,5740,5740,5740,5740,0
|
|
20230707,101200,134116820,5740,5740,5740,5740,0
|
|
20230707,101100,134116820,5740,5740,5740,5740,10
|
|
20230707,101000,134059420,5740,5700,5740,5700,728
|
|
20230707,100900,129909680,5680,5710,5710,5680,1982
|
|
20230707,100800,118632040,5710,5690,5710,5680,428
|
|
20230707,100700,116194030,5690,5700,5700,5690,3
|
|
20230707,100600,116176950,5700,5710,5710,5700,13
|
|
20230707,100500,116102730,5710,5710,5710,5710,0
|
|
20230707,100400,116102730,5710,5730,5730,5710,19
|
|
20230707,100300,115993880,5730,5740,5750,5730,72
|
|
20230707,100200,115581090,5740,5730,5740,5730,3
|
|
20230707,100100,115563890,5720,5720,5720,5720,0
|
|
20230707,100000,115563890,5720,5700,5720,5700,2288
|
|
20230707,095900,102489950,5690,5690,5690,5690,10
|
|
20230707,095800,102433050,5700,5700,5720,5700,529
|
|
20230707,095700,99417230,5700,5700,5700,5700,604
|
|
20230707,095600,95974430,5700,5680,5700,5680,1303
|
|
20230707,095500,88567380,5690,5710,5710,5690,4995
|
|
20230707,095400,60115830,5720,5760,5760,5720,3030
|
|
20230707,095300,42774290,5730,5730,5730,5730,100
|
|
20230707,095200,42201290,5730,5750,5750,5730,354
|
|
20230707,095100,40165880,5760,5760,5760,5760,323
|
|
20230707,095000,38305400,5760,5760,5760,5760,0
|
|
20230707,094900,38305400,5760,5760,5760,5760,0
|
|
20230707,094800,38305400,5760,5760,5760,5760,0
|
|
20230707,094700,38305400,5760,5760,5760,5760,0
|
|
20230707,094600,38305400,5760,5760,5760,5760,0
|
|
20230707,094500,38305400,5760,5760,5760,5760,0
|
|
20230707,094400,38305400,5760,5760,5760,5760,0
|
|
20230707,094300,38305400,5760,5780,5790,5760,137
|
|
20230707,094200,37515340,5770,5770,5770,5770,0
|
|
20230707,094100,37515340,5770,5770,5770,5770,231
|
|
20230707,094000,36182470,5760,5760,5760,5760,60
|
|
20230707,093900,35836870,5760,5760,5760,5760,50
|
|
20230707,093800,35548870,5760,5760,5760,5760,2
|
|
20230707,093700,35537350,5760,5760,5760,5760,6
|
|
20230707,093600,35502790,5760,5750,5760,5750,206
|
|
20230707,093500,34316750,5750,5750,5750,5750,0
|
|
20230707,093400,34316750,5750,5750,5750,5750,0
|
|
20230707,093300,34316750,5750,5750,5750,5730,27
|
|
20230707,093200,34161520,5760,5760,5760,5760,0
|
|
20230707,093100,34161520,5760,5730,5760,5730,35
|
|
20230707,093000,33960670,5760,5760,5760,5760,0
|
|
20230707,092900,33960670,5760,5760,5760,5760,1
|
|
20230707,092800,33954910,5710,5710,5710,5710,0
|
|
20230707,092700,33954910,5710,5710,5710,5710,0
|
|
20230707,092600,33954910,5710,5710,5710,5710,0
|
|
20230707,092500,33954910,5710,5740,5760,5710,116
|
|
20230707,092400,33291690,5710,5710,5710,5710,0
|
|
20230707,092300,33291690,5710,5710,5710,5710,500
|
|
20230707,092200,30436690,5740,5740,5740,5740,5
|
|
20230707,092100,30407990,5750,5750,5750,5750,0
|
|
20230707,092000,30407990,5750,5750,5750,5750,0
|
|
20230707,091900,30407990,5750,5750,5750,5750,73
|
|
20230707,091800,29988240,5750,5740,5770,5700,1482
|
|
20230707,091700,21521960,5790,5790,5790,5790,0
|
|
20230707,091600,21521960,5790,5750,5790,5720,1064
|
|
20230707,091500,15414260,5800,5800,5800,5740,267
|
|
20230707,091400,13872520,5850,5850,5850,5850,285
|
|
20230707,091300,12205270,5850,5790,5850,5790,244
|
|
20230707,091200,10787590,5750,5760,5760,5750,90
|
|
20230707,091100,10269810,5800,5800,5800,5800,100
|
|
20230707,091000,9689810,5800,5760,5800,5740,803
|
|
20230707,090900,5077720,5760,5760,5760,5760,0
|
|
20230707,090800,5077720,5760,5760,5760,5760,0
|
|
20230707,090700,5077720,5760,5760,5760,5760,169
|
|
20230707,090600,4104280,5800,5800,5800,5800,100
|
|
20230707,090500,3524280,5800,5800,5800,5800,3
|
|
20230707,090400,3506880,5800,5770,5800,5760,15
|
|
20230707,090300,3420250,5760,5760,5760,5760,0
|
|
20230707,090200,3420250,5760,5760,5760,5760,1
|
|
20230707,090100,3414490,5760,5760,5760,5760,0
|
|
20230707,090000,3414490,5760,5780,5780,5760,591
|