635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,193200,420166140,5430,5430,5430,5430,412
|
|
20230707,193100,420166140,5430,5430,5430,5430,0
|
|
20230707,193000,420166140,5430,5430,5430,5430,0
|
|
20230707,192900,420166140,5430,5430,5430,5430,0
|
|
20230707,192800,420166140,5430,5430,5430,5430,0
|
|
20230707,192700,420166140,5430,5430,5430,5430,0
|
|
20230707,192600,420166140,5430,5430,5430,5430,0
|
|
20230707,192500,420166140,5430,5430,5430,5430,0
|
|
20230707,192400,420166140,5430,5430,5430,5430,0
|
|
20230707,192300,420166140,5430,5430,5430,5430,0
|
|
20230707,192200,420166140,5430,5430,5430,5430,0
|
|
20230707,192100,420166140,5430,5430,5430,5430,0
|
|
20230707,192000,420166140,5430,5430,5430,5430,0
|
|
20230707,191900,420166140,5430,5430,5430,5430,0
|
|
20230707,191800,420166140,5430,5430,5430,5430,0
|
|
20230707,191700,420166140,5430,5430,5430,5430,0
|
|
20230707,191600,420166140,5430,5430,5430,5430,0
|
|
20230707,191500,420166140,5430,5430,5430,5430,0
|
|
20230707,191400,420166140,5430,5430,5430,5430,0
|
|
20230707,191300,420166140,5430,5430,5430,5430,0
|
|
20230707,191200,420166140,5430,5430,5430,5430,0
|
|
20230707,191100,420166140,5430,5430,5430,5430,0
|
|
20230707,191000,420166140,5430,5430,5430,5430,0
|
|
20230707,190900,420166140,5430,5430,5430,5430,0
|
|
20230707,190800,420166140,5430,5430,5430,5430,0
|
|
20230707,190700,420166140,5430,5430,5430,5430,0
|
|
20230707,190600,420166140,5430,5430,5430,5430,0
|
|
20230707,190500,420166140,5430,5430,5430,5430,0
|
|
20230707,190400,420166140,5430,5430,5430,5430,0
|
|
20230707,190300,420166140,5430,5430,5430,5430,0
|
|
20230707,190200,420166140,5430,5430,5430,5430,412
|
|
20230707,190100,420166140,5430,5430,5430,5430,0
|
|
20230707,190000,420166140,5430,5430,5430,5430,0
|
|
20230707,185900,420166140,5430,5430,5430,5430,0
|
|
20230707,185800,420166140,5430,5430,5430,5430,0
|
|
20230707,185700,420166140,5430,5430,5430,5430,0
|
|
20230707,185600,420166140,5430,5430,5430,5430,0
|
|
20230707,185500,420166140,5430,5430,5430,5430,0
|
|
20230707,185400,420166140,5430,5430,5430,5430,0
|
|
20230707,185300,420166140,5430,5430,5430,5430,0
|
|
20230707,185200,420166140,5430,5430,5430,5430,0
|
|
20230707,185100,420166140,5430,5430,5430,5430,0
|
|
20230707,185000,420166140,5430,5430,5430,5430,0
|
|
20230707,184900,420166140,5430,5430,5430,5430,0
|
|
20230707,184800,420166140,5430,5430,5430,5430,0
|
|
20230707,184700,420166140,5430,5430,5430,5430,0
|
|
20230707,184600,420166140,5430,5430,5430,5430,0
|
|
20230707,184500,420166140,5430,5430,5430,5430,0
|
|
20230707,184400,420166140,5430,5430,5430,5430,0
|
|
20230707,184300,420166140,5430,5430,5430,5430,0
|
|
20230707,184200,420166140,5430,5430,5430,5430,0
|
|
20230707,184100,420166140,5430,5430,5430,5430,0
|
|
20230707,184000,420166140,5430,5430,5430,5430,0
|
|
20230707,183900,420166140,5430,5430,5430,5430,0
|
|
20230707,183800,420166140,5430,5430,5430,5430,0
|
|
20230707,183700,420166140,5430,5430,5430,5430,0
|
|
20230707,183600,420166140,5430,5430,5430,5430,0
|
|
20230707,183500,420166140,5430,5430,5430,5430,0
|
|
20230707,183400,420166140,5430,5430,5430,5430,0
|
|
20230707,183300,420166140,5430,5430,5430,5430,0
|
|
20230707,183200,420166140,5430,5430,5430,5430,412
|
|
20230707,183100,420166140,5430,5430,5430,5430,0
|
|
20230707,183000,420166140,5430,5430,5430,5430,0
|
|
20230707,182900,420166140,5430,5430,5430,5430,0
|
|
20230707,182800,420166140,5430,5430,5430,5430,0
|
|
20230707,182700,420166140,5430,5430,5430,5430,0
|
|
20230707,182600,420166140,5430,5430,5430,5430,0
|
|
20230707,182500,420166140,5430,5430,5430,5430,0
|
|
20230707,182400,420166140,5430,5430,5430,5430,0
|
|
20230707,182300,420166140,5430,5430,5430,5430,0
|
|
20230707,182200,420166140,5430,5430,5430,5430,0
|
|
20230707,182100,420166140,5430,5430,5430,5430,0
|
|
20230707,182000,420166140,5430,5430,5430,5430,0
|
|
20230707,181900,420166140,5430,5430,5430,5430,0
|
|
20230707,181800,420166140,5430,5430,5430,5430,0
|
|
20230707,181700,420166140,5430,5430,5430,5430,0
|
|
20230707,181600,420166140,5430,5430,5430,5430,0
|
|
20230707,181500,420166140,5430,5430,5430,5430,0
|
|
20230707,181400,420166140,5430,5430,5430,5430,0
|
|
20230707,181300,420166140,5430,5430,5430,5430,0
|
|
20230707,181200,420166140,5430,5430,5430,5430,0
|
|
20230707,181100,420166140,5430,5430,5430,5430,0
|
|
20230707,181000,420166140,5430,5430,5430,5430,0
|
|
20230707,180900,420166140,5430,5430,5430,5430,0
|
|
20230707,180800,420166140,5430,5430,5430,5430,0
|
|
20230707,180700,420166140,5430,5430,5430,5430,0
|
|
20230707,180600,420166140,5430,5430,5430,5430,0
|
|
20230707,180500,420166140,5430,5430,5430,5430,0
|
|
20230707,180400,420166140,5430,5430,5430,5430,0
|
|
20230707,180300,420166140,5430,5430,5430,5430,0
|
|
20230707,180200,420166140,5430,5430,5430,5430,412
|
|
20230707,180100,420166140,5430,5430,5430,5430,0
|
|
20230707,180000,420166140,5430,5430,5430,5430,0
|
|
20230707,175900,420166140,5430,5430,5430,5430,0
|
|
20230707,175800,420166140,5430,5430,5430,5430,0
|
|
20230707,175700,420166140,5430,5430,5430,5430,0
|
|
20230707,175600,420166140,5430,5430,5430,5430,0
|
|
20230707,175500,420166140,5430,5430,5430,5430,0
|
|
20230707,175400,420166140,5430,5430,5430,5430,0
|
|
20230707,175300,420166140,5430,5430,5430,5430,0
|
|
20230707,175200,420166140,5430,5430,5430,5430,0
|
|
20230707,175100,420166140,5430,5430,5430,5430,0
|
|
20230707,175000,420166140,5430,5430,5430,5430,0
|
|
20230707,174900,420166140,5430,5430,5430,5430,0
|
|
20230707,174800,420166140,5430,5430,5430,5430,0
|
|
20230707,174700,420166140,5430,5430,5430,5430,0
|
|
20230707,174600,420166140,5430,5430,5430,5430,0
|
|
20230707,174500,420166140,5430,5430,5430,5430,0
|
|
20230707,174400,420166140,5430,5430,5430,5430,0
|
|
20230707,174300,420166140,5430,5430,5430,5430,0
|
|
20230707,174200,420166140,5430,5430,5430,5430,0
|
|
20230707,174100,420166140,5430,5430,5430,5430,0
|
|
20230707,174000,420166140,5430,5430,5430,5430,0
|
|
20230707,173900,420166140,5430,5430,5430,5430,0
|
|
20230707,173800,420166140,5430,5430,5430,5430,0
|
|
20230707,173700,420166140,5430,5430,5430,5430,0
|
|
20230707,173600,420166140,5430,5430,5430,5430,0
|
|
20230707,173500,420166140,5430,5430,5430,5430,0
|
|
20230707,173400,420166140,5430,5430,5430,5430,0
|
|
20230707,173300,420166140,5430,5430,5430,5430,0
|
|
20230707,173200,420166140,5430,5430,5430,5430,412
|
|
20230707,173100,420166140,5430,5430,5430,5430,0
|
|
20230707,173000,420166140,5430,5430,5430,5430,0
|
|
20230707,172900,420166140,5430,5430,5430,5430,0
|
|
20230707,172800,420166140,5430,5430,5430,5430,0
|
|
20230707,172700,420166140,5430,5430,5430,5430,0
|
|
20230707,172600,420166140,5430,5430,5430,5430,0
|
|
20230707,172500,420166140,5430,5430,5430,5430,0
|
|
20230707,172400,420166140,5430,5430,5430,5430,0
|
|
20230707,172300,420166140,5430,5430,5430,5430,0
|
|
20230707,172200,420166140,5430,5430,5430,5430,0
|
|
20230707,172100,420166140,5430,5430,5430,5430,0
|
|
20230707,172000,420166140,5430,5430,5430,5430,0
|
|
20230707,171900,420166140,5430,5430,5430,5430,0
|
|
20230707,171800,420166140,5430,5430,5430,5430,0
|
|
20230707,171700,420166140,5430,5430,5430,5430,0
|
|
20230707,171600,420166140,5430,5430,5430,5430,0
|
|
20230707,171500,420166140,5430,5430,5430,5430,0
|
|
20230707,171400,420166140,5430,5430,5430,5430,0
|
|
20230707,171300,420166140,5430,5430,5430,5430,0
|
|
20230707,171200,420166140,5430,5430,5430,5430,0
|
|
20230707,171100,420166140,5430,5430,5430,5430,0
|
|
20230707,171000,420166140,5430,5430,5430,5430,0
|
|
20230707,170900,420166140,5430,5430,5430,5430,0
|
|
20230707,170800,420166140,5430,5430,5430,5430,0
|
|
20230707,170700,420166140,5430,5430,5430,5430,0
|
|
20230707,170600,420166140,5430,5430,5430,5430,0
|
|
20230707,170500,420166140,5430,5430,5430,5430,0
|
|
20230707,170400,420166140,5430,5430,5430,5430,0
|
|
20230707,170300,420166140,5430,5430,5430,5430,0
|
|
20230707,170200,420166140,5430,5430,5430,5430,412
|
|
20230707,170100,420166140,5430,5430,5430,5430,0
|
|
20230707,170000,420166140,5430,5430,5430,5430,0
|
|
20230707,165900,420166140,5430,5430,5430,5430,0
|
|
20230707,165800,420166140,5430,5430,5430,5430,0
|
|
20230707,165700,420166140,5430,5430,5430,5430,0
|
|
20230707,165600,420166140,5430,5430,5430,5430,0
|
|
20230707,165500,420166140,5430,5430,5430,5430,0
|
|
20230707,165400,420166140,5430,5430,5430,5430,0
|
|
20230707,165300,420166140,5430,5430,5430,5430,0
|
|
20230707,165200,420166140,5430,5430,5430,5430,0
|
|
20230707,165100,420166140,5430,5430,5430,5430,0
|
|
20230707,165000,420166140,5430,5430,5430,5430,0
|
|
20230707,164900,420166140,5430,5430,5430,5430,0
|
|
20230707,164800,420166140,5430,5430,5430,5430,0
|
|
20230707,164700,420166140,5430,5430,5430,5430,0
|
|
20230707,164600,420166140,5430,5430,5430,5430,0
|
|
20230707,164500,420166140,5430,5430,5430,5430,0
|
|
20230707,164400,420166140,5430,5430,5430,5430,0
|
|
20230707,164300,420166140,5430,5430,5430,5430,0
|
|
20230707,164200,420166140,5430,5430,5430,5430,0
|
|
20230707,164100,420166140,5430,5430,5430,5430,0
|
|
20230707,164000,420166140,5430,5430,5430,5430,0
|
|
20230707,163900,420166140,5430,5430,5430,5430,0
|
|
20230707,163800,420166140,5430,5430,5430,5430,0
|
|
20230707,163700,420166140,5430,5430,5430,5430,0
|
|
20230707,163600,420166140,5430,5430,5430,5430,0
|
|
20230707,163500,420166140,5430,5430,5430,5430,0
|
|
20230707,163400,420166140,5430,5430,5430,5430,0
|
|
20230707,163300,420166140,5430,5430,5430,5430,0
|
|
20230707,163200,420166140,5430,5430,5430,5430,412
|
|
20230707,163100,420166140,5430,5430,5430,5430,0
|
|
20230707,163000,420166140,5430,5430,5430,5430,0
|
|
20230707,162900,420166140,5430,5430,5430,5430,0
|
|
20230707,162800,420166140,5430,5430,5430,5430,0
|
|
20230707,162700,420166140,5430,5430,5430,5430,0
|
|
20230707,162600,420166140,5430,5430,5430,5430,0
|
|
20230707,162500,420166140,5430,5430,5430,5430,0
|
|
20230707,162400,420166140,5430,5430,5430,5430,0
|
|
20230707,162300,420166140,5430,5430,5430,5430,0
|
|
20230707,162200,420166140,5430,5430,5430,5430,0
|
|
20230707,162100,420166140,5430,5430,5430,5430,0
|
|
20230707,162000,420166140,5430,5430,5430,5430,0
|
|
20230707,161900,420166140,5430,5430,5430,5430,0
|
|
20230707,161800,420166140,5430,5430,5430,5430,0
|
|
20230707,161700,420166140,5430,5430,5430,5430,0
|
|
20230707,161600,420166140,5430,5430,5430,5430,0
|
|
20230707,161500,420166140,5430,5430,5430,5430,0
|
|
20230707,161400,420166140,5430,5430,5430,5430,0
|
|
20230707,161300,420166140,5430,5430,5430,5430,0
|
|
20230707,161200,420166140,5430,5430,5430,5430,0
|
|
20230707,161100,420166140,5430,5430,5430,5430,0
|
|
20230707,161000,420166140,5430,5430,5430,5430,0
|
|
20230707,160900,420166140,5430,5430,5430,5430,0
|
|
20230707,160800,420166140,5430,5430,5430,5430,0
|
|
20230707,160700,420166140,5430,5430,5430,5430,0
|
|
20230707,160600,420166140,5430,5430,5430,5430,0
|
|
20230707,160500,420166140,5430,5430,5430,5430,0
|
|
20230707,160400,420166140,5430,5430,5430,5430,0
|
|
20230707,160300,420166140,5430,5430,5430,5430,0
|
|
20230707,160200,420166140,5430,5430,5430,5430,412
|
|
20230707,160100,420166140,5430,5430,5430,5430,0
|
|
20230707,160000,420166140,5430,5430,5430,5430,0
|
|
20230707,155900,420166140,5430,5430,5430,5430,0
|
|
20230707,155800,420166140,5430,5430,5430,5430,0
|
|
20230707,155700,420166140,5430,5430,5430,5430,0
|
|
20230707,155600,420166140,5430,5430,5430,5430,0
|
|
20230707,155500,420166140,5430,5430,5430,5430,0
|
|
20230707,155400,420166140,5430,5430,5430,5430,0
|
|
20230707,155300,420166140,5430,5430,5430,5430,0
|
|
20230707,155200,420166140,5430,5430,5430,5430,0
|
|
20230707,155100,420166140,5430,5430,5430,5430,0
|
|
20230707,155000,420166140,5430,5430,5430,5430,0
|
|
20230707,154900,420166140,5430,5430,5430,5430,0
|
|
20230707,154800,420166140,5430,5430,5430,5430,0
|
|
20230707,154700,420166140,5430,5430,5430,5430,0
|
|
20230707,154600,420166140,5430,5430,5430,5430,0
|
|
20230707,154500,420166140,5430,5430,5430,5430,0
|
|
20230707,154400,420166140,5430,5430,5430,5430,0
|
|
20230707,154300,420166140,5430,5430,5430,5430,0
|
|
20230707,154200,420166140,5430,5430,5430,5430,0
|
|
20230707,154100,420166140,5430,5430,5430,5430,0
|
|
20230707,154000,420166140,5430,5430,5430,5430,0
|
|
20230707,153900,420166140,5430,5430,5430,5430,0
|
|
20230707,153800,420166140,5430,5430,5430,5430,0
|
|
20230707,153700,420166140,5430,5430,5430,5430,0
|
|
20230707,153600,420166140,5430,5430,5430,5430,0
|
|
20230707,153500,420166140,5430,5430,5430,5430,0
|
|
20230707,153400,420166140,5430,5430,5430,5430,0
|
|
20230707,153300,420166140,5430,5430,5430,5430,0
|
|
20230707,153200,420166140,5430,5430,5430,5430,412
|
|
20230707,153100,420166140,5430,5430,5430,5430,0
|
|
20230707,153000,420166140,5430,5430,5430,5430,412
|
|
20230707,152900,417928980,5440,5440,5440,5440,0
|
|
20230707,152800,417928980,5440,5440,5440,5440,0
|
|
20230707,152700,417928980,5440,5440,5440,5440,0
|
|
20230707,152600,417928980,5440,5440,5440,5440,0
|
|
20230707,152500,417928980,5440,5440,5440,5440,0
|
|
20230707,152400,417928980,5440,5440,5440,5440,0
|
|
20230707,152300,417928980,5440,5440,5440,5440,0
|
|
20230707,152200,417928980,5440,5440,5440,5440,0
|
|
20230707,152100,417928980,5440,5440,5440,5440,0
|
|
20230707,152000,417928980,5440,5440,5440,5440,0
|
|
20230707,151900,417928980,5440,5450,5460,5440,141
|
|
20230707,151800,417160270,5450,5450,5450,5450,2
|
|
20230707,151700,417149370,5450,5450,5450,5450,37
|
|
20230707,151600,416947720,5460,5460,5460,5460,0
|
|
20230707,151500,416947720,5460,5450,5460,5450,144
|
|
20230707,151400,416162840,5450,5440,5450,5440,486
|
|
20230707,151300,413514840,5440,5440,5440,5440,30
|
|
20230707,151200,413351640,5430,5430,5430,5430,0
|
|
20230707,151100,413351640,5430,5430,5430,5430,0
|
|
20230707,151000,413351640,5430,5430,5430,5430,0
|
|
20230707,150900,413351640,5430,5430,5430,5430,0
|
|
20230707,150800,413351640,5430,5430,5430,5430,15
|
|
20230707,150700,413270190,5450,5440,5450,5440,250
|
|
20230707,150600,411907940,5440,5440,5440,5440,0
|
|
20230707,150500,411907940,5440,5440,5440,5440,0
|
|
20230707,150400,411907940,5440,5440,5440,5440,0
|
|
20230707,150300,411907940,5440,5440,5440,5440,11
|
|
20230707,150200,411848100,5440,5440,5440,5440,5
|
|
20230707,150100,411820900,5440,5440,5440,5440,6
|
|
20230707,150000,411788260,5440,5440,5440,5440,1
|
|
20230707,145900,411782820,5430,5430,5430,5430,0
|
|
20230707,145800,411782820,5430,5430,5430,5430,0
|
|
20230707,145700,411782820,5430,5430,5430,5430,0
|
|
20230707,145600,411782820,5430,5430,5430,5430,0
|
|
20230707,145500,411782820,5430,5430,5430,5430,464
|
|
20230707,145400,409263300,5450,5450,5450,5450,0
|
|
20230707,145300,409263300,5450,5450,5450,5450,3
|
|
20230707,145200,409246950,5430,5430,5430,5430,0
|
|
20230707,145100,409246950,5430,5430,5430,5430,0
|
|
20230707,145000,409246950,5430,5430,5430,5430,500
|
|
20230707,144900,406531950,5430,5430,5430,5430,0
|
|
20230707,144800,406531950,5430,5430,5430,5430,0
|
|
20230707,144700,406531950,5430,5430,5430,5430,0
|
|
20230707,144600,406531950,5430,5440,5440,5430,500
|
|
20230707,144500,403815650,5450,5450,5450,5450,0
|
|
20230707,144400,403815650,5450,5450,5450,5450,0
|
|
20230707,144300,403815650,5450,5440,5450,5440,6
|
|
20230707,144200,403783000,5440,5440,5440,5440,26
|
|
20230707,144100,403641560,5440,5440,5440,5440,46
|
|
20230707,144000,403391320,5440,5430,5440,5430,420
|
|
20230707,143900,401106550,5430,5430,5430,5430,3
|
|
20230707,143800,401090260,5430,5430,5430,5430,84
|
|
20230707,143700,400634140,5430,5430,5430,5430,3
|
|
20230707,143600,400617850,5430,5430,5430,5430,88
|
|
20230707,143500,400140010,5430,5430,5430,5430,0
|
|
20230707,143400,400140010,5430,5430,5430,5430,0
|
|
20230707,143300,400140010,5430,5430,5430,5430,0
|
|
20230707,143200,400140010,5430,5430,5430,5430,0
|
|
20230707,143100,400140010,5430,5430,5430,5430,1
|
|
20230707,143000,400134580,5430,5430,5430,5430,25
|
|
20230707,142900,399998830,5430,5430,5430,5430,24
|
|
20230707,142800,399868510,5430,5430,5430,5430,663
|
|
20230707,142700,396268420,5430,5430,5430,5430,0
|
|
20230707,142600,396268420,5430,5430,5430,5430,0
|
|
20230707,142500,396268420,5430,5430,5430,5430,3
|
|
20230707,142400,396252130,5430,5430,5430,5430,0
|
|
20230707,142300,396252130,5430,5430,5430,5430,1
|
|
20230707,142200,396246700,5430,5430,5430,5430,377
|
|
20230707,142100,394199590,5420,5420,5420,5420,0
|
|
20230707,142000,394199590,5420,5420,5420,5420,0
|
|
20230707,141900,394199590,5420,5430,5430,5420,42
|
|
20230707,141800,393971540,5430,5430,5430,5430,0
|
|
20230707,141700,393971540,5430,5430,5430,5430,0
|
|
20230707,141600,393971540,5430,5430,5430,5430,0
|
|
20230707,141500,393971540,5430,5430,5430,5430,0
|
|
20230707,141400,393971540,5430,5430,5430,5430,0
|
|
20230707,141300,393971540,5430,5430,5430,5430,50
|
|
20230707,141200,393700040,5420,5420,5420,5420,0
|
|
20230707,141100,393700040,5420,5420,5420,5420,0
|
|
20230707,141000,393700040,5420,5420,5420,5420,15
|
|
20230707,140900,393618740,5420,5420,5420,5420,0
|
|
20230707,140800,393618740,5420,5420,5420,5420,11
|
|
20230707,140700,393559120,5420,5420,5420,5420,214
|
|
20230707,140600,392399240,5420,5420,5420,5420,51
|
|
20230707,140500,392122820,5420,5420,5420,5420,0
|
|
20230707,140400,392122820,5420,5420,5420,5420,1260
|
|
20230707,140300,385293620,5440,5440,5440,5440,0
|
|
20230707,140200,385293620,5440,5440,5440,5440,0
|
|
20230707,140100,385293620,5440,5440,5440,5440,0
|
|
20230707,140000,385293620,5440,5440,5440,5440,0
|
|
20230707,135900,385293620,5440,5440,5440,5440,0
|
|
20230707,135800,385293620,5440,5440,5440,5440,0
|
|
20230707,135700,385293620,5440,5440,5440,5440,0
|
|
20230707,135600,385293620,5440,5440,5440,5440,0
|
|
20230707,135500,385293620,5440,5440,5440,5440,0
|
|
20230707,135400,385293620,5440,5440,5440,5440,0
|
|
20230707,135300,385293620,5440,5440,5440,5440,0
|
|
20230707,135200,385293620,5440,5440,5440,5440,0
|
|
20230707,135100,385293620,5440,5440,5440,5440,0
|
|
20230707,135000,385293620,5440,5440,5440,5440,0
|
|
20230707,134900,385293620,5440,5440,5440,5440,0
|
|
20230707,134800,385293620,5440,5440,5440,5440,0
|
|
20230707,134700,385293620,5440,5440,5440,5440,0
|
|
20230707,134600,385293620,5440,5440,5440,5440,2
|
|
20230707,134500,385282740,5420,5420,5420,5420,0
|
|
20230707,134400,385282740,5420,5420,5420,5420,0
|
|
20230707,134300,385282740,5420,5420,5420,5420,0
|
|
20230707,134200,385282740,5420,5420,5420,5420,0
|
|
20230707,134100,385282740,5420,5420,5420,5420,0
|
|
20230707,134000,385282740,5420,5420,5420,5420,8
|
|
20230707,133900,385239380,5430,5430,5430,5430,0
|
|
20230707,133800,385239380,5430,5420,5430,5420,1492
|
|
20230707,133700,377137990,5420,5420,5420,5420,119
|
|
20230707,133600,376493010,5430,5430,5430,5430,0
|
|
20230707,133500,376493010,5430,5430,5430,5430,0
|
|
20230707,133400,376493010,5430,5430,5430,5430,0
|
|
20230707,133300,376493010,5430,5430,5430,5430,25
|
|
20230707,133200,376357260,5410,5410,5410,5410,0
|
|
20230707,133100,376357260,5410,5410,5410,5410,0
|
|
20230707,133000,376357260,5410,5410,5410,5410,0
|
|
20230707,132900,376357260,5410,5410,5410,5410,0
|
|
20230707,132800,376357260,5410,5410,5410,5410,0
|
|
20230707,132700,376357260,5410,5410,5410,5410,0
|
|
20230707,132600,376357260,5410,5410,5410,5410,0
|
|
20230707,132500,376357260,5410,5410,5410,5410,0
|
|
20230707,132400,376357260,5410,5410,5410,5410,1688
|
|
20230707,132300,367225180,5410,5410,5410,5410,0
|
|
20230707,132200,367225180,5410,5410,5410,5410,0
|
|
20230707,132100,367225180,5410,5410,5410,5410,0
|
|
20230707,132000,367225180,5410,5410,5410,5410,0
|
|
20230707,131900,367225180,5410,5410,5410,5410,0
|
|
20230707,131800,367225180,5410,5410,5410,5410,0
|
|
20230707,131700,367225180,5410,5410,5410,5410,0
|
|
20230707,131600,367225180,5410,5410,5410,5410,0
|
|
20230707,131500,367225180,5410,5410,5410,5410,443
|
|
20230707,131400,364828550,5410,5410,5410,5410,1879
|
|
20230707,131300,354663160,5420,5420,5420,5420,0
|
|
20230707,131200,354663160,5420,5420,5420,5420,9
|
|
20230707,131100,354614380,5420,5420,5420,5420,3
|
|
20230707,131000,354598120,5420,5420,5420,5420,0
|
|
20230707,130900,354598120,5420,5420,5420,5420,0
|
|
20230707,130800,354598120,5420,5420,5420,5420,0
|
|
20230707,130700,354598120,5420,5420,5420,5420,0
|
|
20230707,130600,354598120,5420,5420,5420,5420,0
|
|
20230707,130500,354598120,5420,5420,5420,5420,10
|
|
20230707,130400,354543920,5430,5430,5430,5430,0
|
|
20230707,130300,354543920,5430,5430,5430,5430,1
|
|
20230707,130200,354538490,5420,5440,5440,5420,3467
|
|
20230707,130100,335747320,5440,5440,5440,5440,0
|
|
20230707,130000,335747320,5440,5440,5440,5440,0
|
|
20230707,125900,335747320,5440,5440,5440,5440,1
|
|
20230707,125800,335741880,5450,5450,5450,5450,0
|
|
20230707,125700,335741880,5450,5450,5450,5450,0
|
|
20230707,125600,335741880,5450,5450,5450,5450,0
|
|
20230707,125500,335741880,5450,5420,5450,5420,1505
|
|
20230707,125400,327584630,5420,5420,5420,5420,1000
|
|
20230707,125300,322164630,5420,5420,5420,5420,0
|
|
20230707,125200,322164630,5420,5420,5420,5420,0
|
|
20230707,125100,322164630,5420,5420,5420,5420,0
|
|
20230707,125000,322164630,5420,5420,5420,5420,0
|
|
20230707,124900,322164630,5420,5420,5420,5420,0
|
|
20230707,124800,322164630,5420,5420,5420,5420,0
|
|
20230707,124700,322164630,5420,5420,5420,5420,0
|
|
20230707,124600,322164630,5420,5430,5430,5420,1741
|
|
20230707,124500,312725160,5460,5460,5460,5460,0
|
|
20230707,124400,312725160,5460,5460,5460,5460,1
|
|
20230707,124300,312719700,5460,5460,5460,5460,0
|
|
20230707,124200,312719700,5460,5460,5460,5460,0
|
|
20230707,124100,312719700,5460,5460,5460,5460,0
|
|
20230707,124000,312719700,5460,5460,5460,5460,0
|
|
20230707,123900,312719700,5460,5460,5460,5460,3
|
|
20230707,123800,312703320,5440,5440,5440,5440,0
|
|
20230707,123700,312703320,5440,5440,5440,5440,0
|
|
20230707,123600,312703320,5440,5440,5440,5440,0
|
|
20230707,123500,312703320,5440,5440,5440,5440,0
|
|
20230707,123400,312703320,5440,5440,5440,5440,0
|
|
20230707,123300,312703320,5440,5440,5440,5440,0
|
|
20230707,123200,312703320,5440,5440,5440,5440,0
|
|
20230707,123100,312703320,5440,5460,5460,5430,15
|
|
20230707,123000,312621810,5440,5440,5440,5440,0
|
|
20230707,122900,312621810,5440,5440,5440,5440,0
|
|
20230707,122800,312621810,5440,5440,5440,5440,0
|
|
20230707,122700,312621810,5440,5440,5440,5440,100
|
|
20230707,122600,312077810,5460,5460,5460,5460,0
|
|
20230707,122500,312077810,5460,5460,5460,5460,0
|
|
20230707,122400,312077810,5460,5460,5460,5460,0
|
|
20230707,122300,312077810,5460,5460,5460,5460,0
|
|
20230707,122200,312077810,5460,5460,5460,5460,0
|
|
20230707,122100,312077810,5460,5460,5460,5460,0
|
|
20230707,122000,312077810,5460,5460,5460,5460,74
|
|
20230707,121900,311673770,5460,5460,5460,5460,0
|
|
20230707,121800,311673770,5460,5460,5460,5460,0
|
|
20230707,121700,311673770,5460,5460,5460,5460,0
|
|
20230707,121600,311673770,5460,5460,5460,5460,0
|
|
20230707,121500,311673770,5460,5450,5460,5450,31
|
|
20230707,121400,311504810,5430,5440,5440,5430,214
|
|
20230707,121300,310342440,5470,5470,5470,5470,3
|
|
20230707,121200,310326030,5480,5450,5480,5450,530
|
|
20230707,121100,307437100,5450,5450,5450,5450,0
|
|
20230707,121000,307437100,5450,5450,5450,5450,0
|
|
20230707,120900,307437100,5450,5450,5450,5450,0
|
|
20230707,120800,307437100,5450,5450,5450,5450,0
|
|
20230707,120700,307437100,5450,5450,5450,5450,2
|
|
20230707,120600,307426200,5460,5460,5460,5460,0
|
|
20230707,120500,307426200,5460,5460,5460,5460,0
|
|
20230707,120400,307426200,5460,5460,5460,5460,0
|
|
20230707,120300,307426200,5460,5460,5460,5460,0
|
|
20230707,120200,307426200,5460,5460,5460,5460,0
|
|
20230707,120100,307426200,5460,5460,5460,5460,0
|
|
20230707,120000,307426200,5460,5460,5460,5460,0
|
|
20230707,115900,307426200,5460,5450,5460,5450,27
|
|
20230707,115800,307279000,5420,5420,5420,5420,0
|
|
20230707,115700,307279000,5420,5420,5420,5420,0
|
|
20230707,115600,307279000,5420,5420,5420,5420,0
|
|
20230707,115500,307279000,5420,5430,5430,5420,110
|
|
20230707,115400,306681800,5440,5450,5450,5440,200
|
|
20230707,115300,305592800,5450,5450,5450,5450,0
|
|
20230707,115200,305592800,5450,5450,5450,5450,0
|
|
20230707,115100,305592800,5450,5450,5450,5450,0
|
|
20230707,115000,305592800,5450,5450,5450,5430,21
|
|
20230707,114900,305478370,5430,5430,5430,5430,0
|
|
20230707,114800,305478370,5430,5430,5430,5430,0
|
|
20230707,114700,305478370,5430,5430,5430,5430,0
|
|
20230707,114600,305478370,5430,5430,5430,5430,0
|
|
20230707,114500,305478370,5430,5430,5430,5430,0
|
|
20230707,114400,305478370,5430,5430,5430,5430,0
|
|
20230707,114300,305478370,5430,5430,5430,5430,86
|
|
20230707,114200,305011390,5450,5450,5450,5450,0
|
|
20230707,114100,305011390,5450,5450,5450,5450,0
|
|
20230707,114000,305011390,5450,5450,5450,5450,0
|
|
20230707,113900,305011390,5450,5450,5450,5450,0
|
|
20230707,113800,305011390,5450,5450,5450,5450,0
|
|
20230707,113700,305011390,5450,5450,5450,5450,0
|
|
20230707,113600,305011390,5450,5450,5450,5450,0
|
|
20230707,113500,305011390,5450,5450,5450,5450,0
|
|
20230707,113400,305011390,5450,5450,5450,5450,0
|
|
20230707,113300,305011390,5450,5450,5450,5450,0
|
|
20230707,113200,305011390,5450,5450,5450,5450,0
|
|
20230707,113100,305011390,5450,5450,5450,5450,0
|
|
20230707,113000,305011390,5450,5450,5450,5450,1
|
|
20230707,112900,305005940,5420,5420,5420,5420,0
|
|
20230707,112800,305005940,5420,5420,5420,5420,0
|
|
20230707,112700,305005940,5420,5420,5420,5420,0
|
|
20230707,112600,305005940,5420,5420,5420,5420,0
|
|
20230707,112500,305005940,5420,5420,5420,5420,0
|
|
20230707,112400,305005940,5420,5420,5420,5420,0
|
|
20230707,112300,305005940,5420,5420,5420,5420,2109
|
|
20230707,112200,293575160,5420,5420,5420,5420,0
|
|
20230707,112100,293575160,5420,5420,5420,5420,0
|
|
20230707,112000,293575160,5420,5420,5420,5420,963
|
|
20230707,111900,288355700,5420,5420,5420,5420,8
|
|
20230707,111800,288312340,5420,5420,5420,5420,984
|
|
20230707,111700,282979060,5420,5420,5420,5420,105
|
|
20230707,111600,282409960,5420,5420,5420,5420,379
|
|
20230707,111500,280355780,5420,5420,5420,5420,0
|
|
20230707,111400,280355780,5420,5420,5420,5420,0
|
|
20230707,111300,280355780,5420,5420,5420,5420,200
|
|
20230707,111200,279271780,5430,5430,5430,5430,0
|
|
20230707,111100,279271780,5430,5430,5430,5430,4
|
|
20230707,111000,279250060,5420,5420,5420,5420,0
|
|
20230707,110900,279250060,5420,5420,5420,5420,1
|
|
20230707,110800,279244640,5420,5420,5420,5420,2
|
|
20230707,110700,279233800,5420,5420,5420,5420,52
|
|
20230707,110600,278951960,5430,5440,5440,5430,23
|
|
20230707,110500,278826860,5440,5440,5440,5440,1
|
|
20230707,110400,278821420,5410,5410,5410,5410,0
|
|
20230707,110300,278821420,5410,5410,5410,5410,0
|
|
20230707,110200,278821420,5410,5410,5410,5410,0
|
|
20230707,110100,278821420,5410,5410,5410,5410,0
|
|
20230707,110000,278821420,5410,5410,5410,5410,0
|
|
20230707,105900,278821420,5410,5410,5410,5410,0
|
|
20230707,105800,278821420,5410,5410,5410,5410,0
|
|
20230707,105700,278821420,5410,5410,5410,5410,0
|
|
20230707,105600,278821420,5410,5410,5410,5410,0
|
|
20230707,105500,278821420,5410,5410,5410,5410,1
|
|
20230707,105400,278816010,5410,5420,5420,5410,407
|
|
20230707,105300,276613890,5420,5420,5420,5420,450
|
|
20230707,105200,274174890,5420,5420,5420,5420,526
|
|
20230707,105100,271323970,5410,5410,5410,5410,609
|
|
20230707,105000,268029280,5410,5420,5420,5410,17
|
|
20230707,104900,267937290,5410,5410,5410,5410,222
|
|
20230707,104800,266736270,5410,5410,5420,5400,2050
|
|
20230707,104700,255662150,5410,5410,5410,5410,0
|
|
20230707,104600,255662150,5410,5410,5410,5410,0
|
|
20230707,104500,255662150,5410,5410,5410,5410,288
|
|
20230707,104400,254104070,5430,5410,5430,5410,1299
|
|
20230707,104300,247076380,5410,5410,5410,5410,0
|
|
20230707,104200,247076380,5410,5410,5410,5410,0
|
|
20230707,104100,247076380,5410,5430,5430,5410,11697
|
|
20230707,104000,183725980,5430,5430,5430,5430,3453
|
|
20230707,103900,164976190,5440,5440,5450,5440,44
|
|
20230707,103800,164736780,5440,5440,5440,5440,61
|
|
20230707,103700,164404940,5440,5440,5440,5440,2596
|
|
20230707,103600,150282700,5460,5460,5460,5460,0
|
|
20230707,103500,150282700,5460,5460,5460,5460,5
|
|
20230707,103400,150255400,5440,5440,5440,5440,0
|
|
20230707,103300,150255400,5440,5440,5440,5440,0
|
|
20230707,103200,150255400,5440,5450,5450,5440,3
|
|
20230707,103100,150239070,5440,5440,5440,5440,0
|
|
20230707,103000,150239070,5440,5450,5450,5440,51
|
|
20230707,102900,149961130,5450,5450,5450,5450,0
|
|
20230707,102800,149961130,5450,5450,5450,5450,0
|
|
20230707,102700,149961130,5450,5450,5450,5450,1602
|
|
20230707,102600,141230230,5460,5460,5460,5460,0
|
|
20230707,102500,141230230,5460,5460,5460,5460,0
|
|
20230707,102400,141230230,5460,5460,5460,5460,31
|
|
20230707,102300,141060970,5450,5450,5450,5450,0
|
|
20230707,102200,141060970,5450,5450,5450,5450,0
|
|
20230707,102100,141060970,5450,5450,5450,5450,0
|
|
20230707,102000,141060970,5450,5450,5450,5450,0
|
|
20230707,101900,141060970,5450,5450,5450,5450,10
|
|
20230707,101800,141006470,5460,5460,5460,5460,45
|
|
20230707,101700,140760770,5460,5450,5460,5450,171
|
|
20230707,101600,139828470,5450,5450,5450,5450,1068
|
|
20230707,101500,134007870,5450,5450,5450,5450,20
|
|
20230707,101400,133898870,5450,5450,5450,5450,21
|
|
20230707,101300,133784420,5440,5450,5450,5440,3255
|
|
20230707,101200,116062620,5440,5440,5440,5440,0
|
|
20230707,101100,116062620,5440,5440,5440,5440,0
|
|
20230707,101000,116062620,5440,5440,5440,5440,0
|
|
20230707,100900,116062620,5440,5440,5440,5440,0
|
|
20230707,100800,116062620,5440,5440,5440,5440,0
|
|
20230707,100700,116062620,5440,5450,5450,5440,2863
|
|
20230707,100600,100463040,5460,5460,5460,5460,50
|
|
20230707,100500,100190040,5470,5470,5470,5470,0
|
|
20230707,100400,100190040,5470,5470,5470,5470,0
|
|
20230707,100300,100190040,5470,5470,5470,5470,7
|
|
20230707,100200,100151750,5460,5450,5460,5450,739
|
|
20230707,100100,96124150,5460,5460,5460,5460,0
|
|
20230707,100000,96124150,5460,5460,5460,5460,603
|
|
20230707,095900,92831770,5480,5480,5480,5480,0
|
|
20230707,095800,92831770,5480,5480,5480,5480,0
|
|
20230707,095700,92831770,5480,5480,5480,5480,9
|
|
20230707,095600,92782450,5460,5460,5460,5460,0
|
|
20230707,095500,92782450,5460,5450,5460,5450,745
|
|
20230707,095400,88716150,5460,5450,5460,5450,153
|
|
20230707,095300,87882270,5460,5460,5460,5460,5
|
|
20230707,095200,87854970,5460,5460,5460,5460,0
|
|
20230707,095100,87854970,5460,5460,5460,5460,0
|
|
20230707,095000,87854970,5460,5460,5460,5460,25
|
|
20230707,094900,87718470,5450,5450,5450,5450,0
|
|
20230707,094800,87718470,5450,5450,5450,5450,0
|
|
20230707,094700,87718470,5450,5450,5450,5450,296
|
|
20230707,094600,86105270,5450,5470,5470,5450,2266
|
|
20230707,094500,73738600,5470,5480,5480,5470,371
|
|
20230707,094400,71706230,5480,5480,5480,5480,0
|
|
20230707,094300,71706230,5480,5480,5480,5480,0
|
|
20230707,094200,71706230,5480,5480,5480,5480,0
|
|
20230707,094100,71706230,5480,5480,5480,5480,0
|
|
20230707,094000,71706230,5480,5490,5490,5480,210
|
|
20230707,093900,70553430,5520,5520,5520,5520,0
|
|
20230707,093800,70553430,5520,5520,5520,5520,0
|
|
20230707,093700,70553430,5520,5490,5520,5490,202
|
|
20230707,093600,69444390,5520,5520,5520,5520,2
|
|
20230707,093500,69433350,5520,5520,5520,5520,0
|
|
20230707,093400,69433350,5520,5520,5520,5520,29
|
|
20230707,093300,69273270,5470,5470,5520,5470,132
|
|
20230707,093200,68551180,5520,5520,5520,5520,33
|
|
20230707,093100,68369020,5480,5480,5480,5480,10
|
|
20230707,093000,68314220,5460,5490,5490,5450,2307
|
|
20230707,092900,55723310,5520,5480,5520,5480,300
|
|
20230707,092800,54069310,5480,5480,5480,5480,55
|
|
20230707,092700,53767910,5480,5480,5480,5480,0
|
|
20230707,092600,53767910,5480,5480,5480,5480,0
|
|
20230707,092500,53767910,5480,5480,5480,5480,0
|
|
20230707,092400,53767910,5480,5480,5480,5480,0
|
|
20230707,092300,53767910,5480,5510,5520,5480,505
|
|
20230707,092200,50982250,5460,5460,5460,5460,0
|
|
20230707,092100,50982250,5460,5460,5460,5460,87
|
|
20230707,092000,50507230,5460,5460,5460,5460,0
|
|
20230707,091900,50507230,5460,5460,5460,5460,0
|
|
20230707,091800,50507230,5460,5470,5470,5460,292
|
|
20230707,091700,48910170,5480,5520,5520,5480,310
|
|
20230707,091600,47211170,5520,5470,5520,5470,331
|
|
20230707,091500,45400420,5450,5450,5450,5450,374
|
|
20230707,091400,43362120,5450,5470,5470,5450,685
|
|
20230707,091300,39628230,5470,5470,5470,5450,1084
|
|
20230707,091200,33717820,5470,5470,5470,5470,0
|
|
20230707,091100,33717820,5470,5480,5480,5460,2049
|
|
20230707,091000,22528080,5480,5490,5490,5480,178
|
|
20230707,090900,21552090,5500,5500,5500,5500,0
|
|
20230707,090800,21552090,5500,5500,5500,5500,0
|
|
20230707,090700,21552090,5500,5500,5500,5500,6
|
|
20230707,090600,21519090,5500,5490,5500,5490,275
|
|
20230707,090500,20009160,5500,5500,5500,5500,1
|
|
20230707,090400,20003660,5500,5500,5500,5500,273
|
|
20230707,090300,18502160,5500,5500,5500,5500,0
|
|
20230707,090200,18502160,5500,5500,5500,5500,0
|
|
20230707,090100,18502160,5500,5500,5500,5500,1676
|
|
20230707,090000,9284160,5510,5580,5580,5510,1673
|