594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185100,160901050,4875,4875,4875,4875,676
|
|
20230707,185000,160901050,4875,4875,4875,4875,0
|
|
20230707,184900,160901050,4875,4875,4875,4875,0
|
|
20230707,184800,160901050,4875,4875,4875,4875,0
|
|
20230707,184700,160901050,4875,4875,4875,4875,0
|
|
20230707,184600,160901050,4875,4875,4875,4875,0
|
|
20230707,184500,160901050,4875,4875,4875,4875,0
|
|
20230707,184400,160901050,4875,4875,4875,4875,0
|
|
20230707,184300,160901050,4875,4875,4875,4875,0
|
|
20230707,184200,160901050,4875,4875,4875,4875,0
|
|
20230707,184100,160901050,4875,4875,4875,4875,0
|
|
20230707,184000,160901050,4875,4875,4875,4875,0
|
|
20230707,183900,160901050,4875,4875,4875,4875,0
|
|
20230707,183800,160901050,4875,4875,4875,4875,0
|
|
20230707,183700,160901050,4875,4875,4875,4875,0
|
|
20230707,183600,160901050,4875,4875,4875,4875,0
|
|
20230707,183500,160901050,4875,4875,4875,4875,0
|
|
20230707,183400,160901050,4875,4875,4875,4875,0
|
|
20230707,183300,160901050,4875,4875,4875,4875,0
|
|
20230707,183200,160901050,4875,4875,4875,4875,0
|
|
20230707,183100,160901050,4875,4875,4875,4875,0
|
|
20230707,183000,160901050,4875,4875,4875,4875,0
|
|
20230707,182900,160901050,4875,4875,4875,4875,0
|
|
20230707,182800,160901050,4875,4875,4875,4875,0
|
|
20230707,182700,160901050,4875,4875,4875,4875,0
|
|
20230707,182600,160901050,4875,4875,4875,4875,0
|
|
20230707,182500,160901050,4875,4875,4875,4875,0
|
|
20230707,182400,160901050,4875,4875,4875,4875,0
|
|
20230707,182300,160901050,4875,4875,4875,4875,0
|
|
20230707,182200,160901050,4875,4875,4875,4875,0
|
|
20230707,182100,160901050,4875,4875,4875,4875,676
|
|
20230707,182000,160901050,4875,4875,4875,4875,0
|
|
20230707,181900,160901050,4875,4875,4875,4875,0
|
|
20230707,181800,160901050,4875,4875,4875,4875,0
|
|
20230707,181700,160901050,4875,4875,4875,4875,0
|
|
20230707,181600,160901050,4875,4875,4875,4875,0
|
|
20230707,181500,160901050,4875,4875,4875,4875,0
|
|
20230707,181400,160901050,4875,4875,4875,4875,0
|
|
20230707,181300,160901050,4875,4875,4875,4875,0
|
|
20230707,181200,160901050,4875,4875,4875,4875,0
|
|
20230707,181100,160901050,4875,4875,4875,4875,0
|
|
20230707,181000,160901050,4875,4875,4875,4875,0
|
|
20230707,180900,160901050,4875,4875,4875,4875,0
|
|
20230707,180800,160901050,4875,4875,4875,4875,0
|
|
20230707,180700,160901050,4875,4875,4875,4875,0
|
|
20230707,180600,160901050,4875,4875,4875,4875,0
|
|
20230707,180500,160901050,4875,4875,4875,4875,0
|
|
20230707,180400,160901050,4875,4875,4875,4875,0
|
|
20230707,180300,160901050,4875,4875,4875,4875,0
|
|
20230707,180200,160901050,4875,4875,4875,4875,0
|
|
20230707,180100,160901050,4875,4875,4875,4875,0
|
|
20230707,180000,160901050,4875,4875,4875,4875,0
|
|
20230707,175900,160901050,4875,4875,4875,4875,0
|
|
20230707,175800,160901050,4875,4875,4875,4875,0
|
|
20230707,175700,160901050,4875,4875,4875,4875,0
|
|
20230707,175600,160901050,4875,4875,4875,4875,0
|
|
20230707,175500,160901050,4875,4875,4875,4875,0
|
|
20230707,175400,160901050,4875,4875,4875,4875,0
|
|
20230707,175300,160901050,4875,4875,4875,4875,0
|
|
20230707,175200,160901050,4875,4875,4875,4875,0
|
|
20230707,175100,160901050,4875,4875,4875,4875,676
|
|
20230707,175000,160901050,4875,4875,4875,4875,0
|
|
20230707,174900,160901050,4875,4875,4875,4875,0
|
|
20230707,174800,160901050,4875,4875,4875,4875,0
|
|
20230707,174700,160901050,4875,4875,4875,4875,0
|
|
20230707,174600,160901050,4875,4875,4875,4875,0
|
|
20230707,174500,160901050,4875,4875,4875,4875,0
|
|
20230707,174400,160901050,4875,4875,4875,4875,0
|
|
20230707,174300,160901050,4875,4875,4875,4875,0
|
|
20230707,174200,160901050,4875,4875,4875,4875,0
|
|
20230707,174100,160901050,4875,4875,4875,4875,0
|
|
20230707,174000,160901050,4875,4875,4875,4875,0
|
|
20230707,173900,160901050,4875,4875,4875,4875,0
|
|
20230707,173800,160901050,4875,4875,4875,4875,0
|
|
20230707,173700,160901050,4875,4875,4875,4875,0
|
|
20230707,173600,160901050,4875,4875,4875,4875,0
|
|
20230707,173500,160901050,4875,4875,4875,4875,0
|
|
20230707,173400,160901050,4875,4875,4875,4875,0
|
|
20230707,173300,160901050,4875,4875,4875,4875,0
|
|
20230707,173200,160901050,4875,4875,4875,4875,0
|
|
20230707,173100,160901050,4875,4875,4875,4875,0
|
|
20230707,173000,160901050,4875,4875,4875,4875,0
|
|
20230707,172900,160901050,4875,4875,4875,4875,0
|
|
20230707,172800,160901050,4875,4875,4875,4875,0
|
|
20230707,172700,160901050,4875,4875,4875,4875,0
|
|
20230707,172600,160901050,4875,4875,4875,4875,0
|
|
20230707,172500,160901050,4875,4875,4875,4875,0
|
|
20230707,172400,160901050,4875,4875,4875,4875,0
|
|
20230707,172300,160901050,4875,4875,4875,4875,0
|
|
20230707,172200,160901050,4875,4875,4875,4875,0
|
|
20230707,172100,160901050,4875,4875,4875,4875,676
|
|
20230707,172000,160901050,4875,4875,4875,4875,0
|
|
20230707,171900,160901050,4875,4875,4875,4875,0
|
|
20230707,171800,160901050,4875,4875,4875,4875,0
|
|
20230707,171700,160901050,4875,4875,4875,4875,0
|
|
20230707,171600,160901050,4875,4875,4875,4875,0
|
|
20230707,171500,160901050,4875,4875,4875,4875,0
|
|
20230707,171400,160901050,4875,4875,4875,4875,0
|
|
20230707,171300,160901050,4875,4875,4875,4875,0
|
|
20230707,171200,160901050,4875,4875,4875,4875,0
|
|
20230707,171100,160901050,4875,4875,4875,4875,0
|
|
20230707,171000,160901050,4875,4875,4875,4875,0
|
|
20230707,170900,160901050,4875,4875,4875,4875,0
|
|
20230707,170800,160901050,4875,4875,4875,4875,0
|
|
20230707,170700,160901050,4875,4875,4875,4875,0
|
|
20230707,170600,160901050,4875,4875,4875,4875,0
|
|
20230707,170500,160901050,4875,4875,4875,4875,0
|
|
20230707,170400,160901050,4875,4875,4875,4875,0
|
|
20230707,170300,160901050,4875,4875,4875,4875,0
|
|
20230707,170200,160901050,4875,4875,4875,4875,0
|
|
20230707,170100,160901050,4875,4875,4875,4875,0
|
|
20230707,170000,160901050,4875,4875,4875,4875,0
|
|
20230707,165900,160901050,4875,4875,4875,4875,0
|
|
20230707,165800,160901050,4875,4875,4875,4875,0
|
|
20230707,165700,160901050,4875,4875,4875,4875,0
|
|
20230707,165600,160901050,4875,4875,4875,4875,0
|
|
20230707,165500,160901050,4875,4875,4875,4875,0
|
|
20230707,165400,160901050,4875,4875,4875,4875,0
|
|
20230707,165300,160901050,4875,4875,4875,4875,0
|
|
20230707,165200,160901050,4875,4875,4875,4875,0
|
|
20230707,165100,160901050,4875,4875,4875,4875,676
|
|
20230707,165000,160901050,4875,4875,4875,4875,0
|
|
20230707,164900,160901050,4875,4875,4875,4875,0
|
|
20230707,164800,160901050,4875,4875,4875,4875,0
|
|
20230707,164700,160901050,4875,4875,4875,4875,0
|
|
20230707,164600,160901050,4875,4875,4875,4875,0
|
|
20230707,164500,160901050,4875,4875,4875,4875,0
|
|
20230707,164400,160901050,4875,4875,4875,4875,0
|
|
20230707,164300,160901050,4875,4875,4875,4875,0
|
|
20230707,164200,160901050,4875,4875,4875,4875,0
|
|
20230707,164100,160901050,4875,4875,4875,4875,0
|
|
20230707,164000,160901050,4875,4875,4875,4875,0
|
|
20230707,163900,160901050,4875,4875,4875,4875,0
|
|
20230707,163800,160901050,4875,4875,4875,4875,0
|
|
20230707,163700,160901050,4875,4875,4875,4875,0
|
|
20230707,163600,160901050,4875,4875,4875,4875,0
|
|
20230707,163500,160901050,4875,4875,4875,4875,0
|
|
20230707,163400,160901050,4875,4875,4875,4875,0
|
|
20230707,163300,160901050,4875,4875,4875,4875,0
|
|
20230707,163200,160901050,4875,4875,4875,4875,0
|
|
20230707,163100,160901050,4875,4875,4875,4875,0
|
|
20230707,163000,160901050,4875,4875,4875,4875,0
|
|
20230707,162900,160901050,4875,4875,4875,4875,0
|
|
20230707,162800,160901050,4875,4875,4875,4875,0
|
|
20230707,162700,160901050,4875,4875,4875,4875,0
|
|
20230707,162600,160901050,4875,4875,4875,4875,0
|
|
20230707,162500,160901050,4875,4875,4875,4875,0
|
|
20230707,162400,160901050,4875,4875,4875,4875,0
|
|
20230707,162300,160901050,4875,4875,4875,4875,0
|
|
20230707,162200,160901050,4875,4875,4875,4875,0
|
|
20230707,162100,160901050,4875,4875,4875,4875,676
|
|
20230707,162000,160901050,4875,4875,4875,4875,0
|
|
20230707,161900,160901050,4875,4875,4875,4875,0
|
|
20230707,161800,160901050,4875,4875,4875,4875,0
|
|
20230707,161700,160901050,4875,4875,4875,4875,0
|
|
20230707,161600,160901050,4875,4875,4875,4875,0
|
|
20230707,161500,160901050,4875,4875,4875,4875,0
|
|
20230707,161400,160901050,4875,4875,4875,4875,0
|
|
20230707,161300,160901050,4875,4875,4875,4875,0
|
|
20230707,161200,160901050,4875,4875,4875,4875,0
|
|
20230707,161100,160901050,4875,4875,4875,4875,0
|
|
20230707,161000,160901050,4875,4875,4875,4875,0
|
|
20230707,160900,160901050,4875,4875,4875,4875,0
|
|
20230707,160800,160901050,4875,4875,4875,4875,0
|
|
20230707,160700,160901050,4875,4875,4875,4875,0
|
|
20230707,160600,160901050,4875,4875,4875,4875,0
|
|
20230707,160500,160901050,4875,4875,4875,4875,0
|
|
20230707,160400,160901050,4875,4875,4875,4875,0
|
|
20230707,160300,160901050,4875,4875,4875,4875,0
|
|
20230707,160200,160901050,4875,4875,4875,4875,0
|
|
20230707,160100,160901050,4875,4875,4875,4875,0
|
|
20230707,160000,160901050,4875,4875,4875,4875,0
|
|
20230707,155900,160901050,4875,4875,4875,4875,0
|
|
20230707,155800,160901050,4875,4875,4875,4875,0
|
|
20230707,155700,160901050,4875,4875,4875,4875,0
|
|
20230707,155600,160901050,4875,4875,4875,4875,0
|
|
20230707,155500,160901050,4875,4875,4875,4875,0
|
|
20230707,155400,160901050,4875,4875,4875,4875,0
|
|
20230707,155300,160901050,4875,4875,4875,4875,0
|
|
20230707,155200,160901050,4875,4875,4875,4875,0
|
|
20230707,155100,160901050,4875,4875,4875,4875,676
|
|
20230707,155000,160901050,4875,4875,4875,4875,0
|
|
20230707,154900,160901050,4875,4875,4875,4875,0
|
|
20230707,154800,160901050,4875,4875,4875,4875,0
|
|
20230707,154700,160901050,4875,4875,4875,4875,0
|
|
20230707,154600,160901050,4875,4875,4875,4875,0
|
|
20230707,154500,160901050,4875,4875,4875,4875,0
|
|
20230707,154400,160901050,4875,4875,4875,4875,0
|
|
20230707,154300,160901050,4875,4875,4875,4875,0
|
|
20230707,154200,160901050,4875,4875,4875,4875,0
|
|
20230707,154100,160901050,4875,4875,4875,4875,0
|
|
20230707,154000,160901050,4875,4875,4875,4875,0
|
|
20230707,153900,160901050,4875,4875,4875,4875,0
|
|
20230707,153800,160901050,4875,4875,4875,4875,0
|
|
20230707,153700,160901050,4875,4875,4875,4875,0
|
|
20230707,153600,160901050,4875,4875,4875,4875,0
|
|
20230707,153500,160901050,4875,4875,4875,4875,0
|
|
20230707,153400,160901050,4875,4875,4875,4875,0
|
|
20230707,153300,160901050,4875,4875,4875,4875,0
|
|
20230707,153200,160901050,4875,4875,4875,4875,0
|
|
20230707,153100,160901050,4875,4875,4875,4875,0
|
|
20230707,153000,160901050,4875,4875,4875,4875,676
|
|
20230707,152900,157605550,4865,4865,4865,4865,0
|
|
20230707,152800,157605550,4865,4865,4865,4865,0
|
|
20230707,152700,157605550,4865,4865,4865,4865,0
|
|
20230707,152600,157605550,4865,4865,4865,4865,0
|
|
20230707,152500,157605550,4865,4865,4865,4865,0
|
|
20230707,152400,157605550,4865,4865,4865,4865,0
|
|
20230707,152300,157605550,4865,4865,4865,4865,0
|
|
20230707,152200,157605550,4865,4865,4865,4865,0
|
|
20230707,152100,157605550,4865,4865,4865,4865,0
|
|
20230707,152000,157605550,4865,4865,4865,4865,0
|
|
20230707,151900,157605550,4865,4865,4865,4865,20
|
|
20230707,151800,157508250,4865,4865,4865,4865,43
|
|
20230707,151700,157299055,4865,4865,4865,4865,3
|
|
20230707,151600,157284460,4865,4865,4865,4865,26
|
|
20230707,151500,157157970,4870,4870,4870,4870,0
|
|
20230707,151400,157157970,4870,4870,4870,4870,0
|
|
20230707,151300,157157970,4870,4870,4870,4870,0
|
|
20230707,151200,157157970,4870,4870,4870,4870,0
|
|
20230707,151100,157157970,4870,4855,4870,4855,70
|
|
20230707,151000,156817445,4855,4855,4855,4855,0
|
|
20230707,150900,156817445,4855,4855,4855,4855,0
|
|
20230707,150800,156817445,4855,4855,4855,4855,0
|
|
20230707,150700,156817445,4855,4855,4855,4855,0
|
|
20230707,150600,156817445,4855,4855,4855,4855,50
|
|
20230707,150500,156574695,4835,4835,4835,4835,0
|
|
20230707,150400,156574695,4835,4835,4835,4835,0
|
|
20230707,150300,156574695,4835,4835,4835,4835,0
|
|
20230707,150200,156574695,4835,4835,4835,4835,39
|
|
20230707,150100,156386130,4855,4855,4855,4855,0
|
|
20230707,150000,156386130,4855,4855,4855,4855,0
|
|
20230707,145900,156386130,4855,4855,4855,4855,7
|
|
20230707,145800,156352145,4855,4855,4855,4855,0
|
|
20230707,145700,156352145,4855,4855,4855,4855,58
|
|
20230707,145600,156070555,4855,4855,4855,4855,1
|
|
20230707,145500,156065700,4855,4855,4855,4855,10
|
|
20230707,145400,156017150,4855,4855,4855,4855,0
|
|
20230707,145300,156017150,4855,4855,4855,4855,0
|
|
20230707,145200,156017150,4855,4855,4855,4855,1
|
|
20230707,145100,156012295,4835,4835,4835,4835,1
|
|
20230707,145000,156007460,4835,4835,4835,4835,0
|
|
20230707,144900,156007460,4835,4835,4835,4835,0
|
|
20230707,144800,156007460,4835,4835,4835,4835,0
|
|
20230707,144700,156007460,4835,4835,4835,4835,0
|
|
20230707,144600,156007460,4835,4835,4835,4835,105
|
|
20230707,144500,155499785,4830,4830,4830,4830,0
|
|
20230707,144400,155499785,4830,4830,4830,4830,141
|
|
20230707,144300,154818755,4830,4830,4830,4830,0
|
|
20230707,144200,154818755,4830,4830,4830,4830,4
|
|
20230707,144100,154799435,4835,4835,4835,4835,0
|
|
20230707,144000,154799435,4835,4835,4835,4835,29
|
|
20230707,143900,154659220,4835,4835,4835,4835,20
|
|
20230707,143800,154562520,4835,4835,4835,4835,0
|
|
20230707,143700,154562520,4835,4835,4835,4835,13
|
|
20230707,143600,154499665,4835,4835,4835,4835,0
|
|
20230707,143500,154499665,4835,4835,4835,4835,43
|
|
20230707,143400,154291760,4845,4845,4845,4845,0
|
|
20230707,143300,154291760,4845,4845,4845,4845,0
|
|
20230707,143200,154291760,4845,4845,4845,4845,0
|
|
20230707,143100,154291760,4845,4845,4845,4845,0
|
|
20230707,143000,154291760,4845,4845,4845,4845,0
|
|
20230707,142900,154291760,4845,4845,4845,4845,0
|
|
20230707,142800,154291760,4845,4845,4845,4845,0
|
|
20230707,142700,154291760,4845,4845,4845,4845,0
|
|
20230707,142600,154291760,4845,4845,4845,4845,0
|
|
20230707,142500,154291760,4845,4845,4845,4845,0
|
|
20230707,142400,154291760,4845,4845,4845,4845,0
|
|
20230707,142300,154291760,4845,4845,4845,4845,27
|
|
20230707,142200,154160945,4850,4850,4850,4850,20
|
|
20230707,142100,154063945,4850,4850,4850,4850,0
|
|
20230707,142000,154063945,4850,4850,4850,4850,27
|
|
20230707,141900,153932995,4855,4855,4855,4855,0
|
|
20230707,141800,153932995,4855,4855,4855,4855,0
|
|
20230707,141700,153932995,4855,4855,4855,4855,18
|
|
20230707,141600,153845605,4855,4855,4855,4855,22
|
|
20230707,141500,153738795,4855,4850,4855,4850,11
|
|
20230707,141400,153685420,4850,4850,4850,4850,6
|
|
20230707,141300,153656320,4850,4850,4850,4850,90
|
|
20230707,141200,153219820,4850,4850,4850,4850,0
|
|
20230707,141100,153219820,4850,4850,4850,4850,0
|
|
20230707,141000,153219820,4850,4850,4850,4850,0
|
|
20230707,140900,153219820,4850,4850,4850,4850,0
|
|
20230707,140800,153219820,4850,4850,4850,4850,0
|
|
20230707,140700,153219820,4850,4850,4850,4850,0
|
|
20230707,140600,153219820,4850,4850,4850,4850,0
|
|
20230707,140500,153219820,4850,4850,4855,4850,73
|
|
20230707,140400,152865550,4850,4850,4850,4850,0
|
|
20230707,140300,152865550,4850,4850,4850,4850,0
|
|
20230707,140200,152865550,4850,4850,4850,4850,6
|
|
20230707,140100,152836450,4820,4820,4820,4820,0
|
|
20230707,140000,152836450,4820,4820,4820,4820,0
|
|
20230707,135900,152836450,4820,4820,4820,4820,0
|
|
20230707,135800,152836450,4820,4820,4820,4820,0
|
|
20230707,135700,152836450,4820,4820,4820,4820,0
|
|
20230707,135600,152836450,4820,4820,4820,4820,0
|
|
20230707,135500,152836450,4820,4820,4820,4820,0
|
|
20230707,135400,152836450,4820,4820,4820,4820,0
|
|
20230707,135300,152836450,4820,4820,4820,4820,0
|
|
20230707,135200,152836450,4820,4820,4820,4820,0
|
|
20230707,135100,152836450,4820,4820,4820,4820,0
|
|
20230707,135000,152836450,4820,4820,4820,4820,100
|
|
20230707,134900,152354450,4820,4820,4820,4820,0
|
|
20230707,134800,152354450,4820,4820,4820,4820,43
|
|
20230707,134700,152147190,4820,4820,4820,4820,10
|
|
20230707,134600,152098990,4820,4820,4820,4820,0
|
|
20230707,134500,152098990,4820,4820,4820,4820,0
|
|
20230707,134400,152098990,4820,4820,4820,4820,0
|
|
20230707,134300,152098990,4820,4820,4820,4820,0
|
|
20230707,134200,152098990,4820,4820,4820,4820,10
|
|
20230707,134100,152050790,4820,4820,4820,4820,11
|
|
20230707,134000,151997770,4815,4815,4815,4815,0
|
|
20230707,133900,151997770,4815,4815,4815,4815,0
|
|
20230707,133800,151997770,4815,4815,4815,4815,0
|
|
20230707,133700,151997770,4815,4815,4815,4815,7
|
|
20230707,133600,151964065,4815,4815,4815,4815,4
|
|
20230707,133500,151944805,4855,4855,4855,4855,20
|
|
20230707,133400,151847705,4860,4860,4860,4860,0
|
|
20230707,133300,151847705,4860,4860,4860,4860,3
|
|
20230707,133200,151833125,4820,4845,4845,4820,1000
|
|
20230707,133100,147008770,4840,4840,4840,4840,0
|
|
20230707,133000,147008770,4840,4840,4840,4840,0
|
|
20230707,132900,147008770,4840,4850,4850,4840,99
|
|
20230707,132800,146529050,4850,4855,4855,4850,8
|
|
20230707,132700,146490245,4860,4860,4860,4860,0
|
|
20230707,132600,146490245,4860,4860,4860,4860,0
|
|
20230707,132500,146490245,4860,4860,4860,4860,0
|
|
20230707,132400,146490245,4860,4860,4860,4860,0
|
|
20230707,132300,146490245,4860,4860,4860,4860,0
|
|
20230707,132200,146490245,4860,4860,4860,4860,0
|
|
20230707,132100,146490245,4860,4865,4865,4860,59
|
|
20230707,132000,146203425,4880,4880,4880,4880,0
|
|
20230707,131900,146203425,4880,4880,4880,4880,0
|
|
20230707,131800,146203425,4880,4880,4880,4880,1
|
|
20230707,131700,146198545,4870,4870,4870,4870,0
|
|
20230707,131600,146198545,4870,4870,4870,4870,0
|
|
20230707,131500,146198545,4870,4870,4870,4870,0
|
|
20230707,131400,146198545,4870,4870,4870,4870,0
|
|
20230707,131300,146198545,4870,4870,4870,4870,0
|
|
20230707,131200,146198545,4870,4870,4870,4870,0
|
|
20230707,131100,146198545,4870,4870,4870,4870,0
|
|
20230707,131000,146198545,4870,4870,4870,4870,3
|
|
20230707,130900,146183935,4870,4870,4870,4870,0
|
|
20230707,130800,146183935,4870,4875,4875,4870,80
|
|
20230707,130700,145793975,4870,4870,4870,4870,220
|
|
20230707,130600,144722575,4870,4870,4870,4870,0
|
|
20230707,130500,144722575,4870,4875,4875,4870,1068
|
|
20230707,130400,139516415,4875,4875,4875,4875,50
|
|
20230707,130300,139272665,4915,4915,4915,4915,0
|
|
20230707,130200,139272665,4915,4915,4915,4915,0
|
|
20230707,130100,139272665,4915,4915,4915,4915,0
|
|
20230707,130000,139272665,4915,4915,4915,4915,0
|
|
20230707,125900,139272665,4915,4915,4915,4915,0
|
|
20230707,125800,139272665,4915,4915,4915,4915,0
|
|
20230707,125700,139272665,4915,4915,4915,4915,0
|
|
20230707,125600,139272665,4915,4915,4915,4915,0
|
|
20230707,125500,139272665,4915,4915,4915,4915,10
|
|
20230707,125400,139223515,4915,4915,4915,4915,13
|
|
20230707,125300,139159620,4930,4930,4930,4930,0
|
|
20230707,125200,139159620,4930,4880,4930,4880,1000
|
|
20230707,125100,134245280,4865,4865,4865,4865,0
|
|
20230707,125000,134245280,4865,4865,4865,4865,0
|
|
20230707,124900,134245280,4865,4865,4865,4865,0
|
|
20230707,124800,134245280,4865,4875,4875,4865,146
|
|
20230707,124700,133534170,4875,4875,4875,4875,9
|
|
20230707,124600,133490295,4870,4870,4870,4870,0
|
|
20230707,124500,133490295,4870,4870,4870,4870,0
|
|
20230707,124400,133490295,4870,4870,4870,4870,0
|
|
20230707,124300,133490295,4870,4870,4870,4870,0
|
|
20230707,124200,133490295,4870,4870,4870,4870,0
|
|
20230707,124100,133490295,4870,4870,4870,4870,1
|
|
20230707,124000,133485425,4830,4830,4830,4830,0
|
|
20230707,123900,133485425,4830,4830,4830,4830,0
|
|
20230707,123800,133485425,4830,4830,4830,4830,0
|
|
20230707,123700,133485425,4830,4830,4830,4830,0
|
|
20230707,123600,133485425,4830,4830,4830,4830,0
|
|
20230707,123500,133485425,4830,4830,4830,4830,0
|
|
20230707,123400,133485425,4830,4830,4830,4830,0
|
|
20230707,123300,133485425,4830,4830,4830,4830,0
|
|
20230707,123200,133485425,4830,4830,4830,4830,0
|
|
20230707,123100,133485425,4830,4830,4830,4830,0
|
|
20230707,123000,133485425,4830,4830,4830,4830,0
|
|
20230707,122900,133485425,4830,4830,4830,4830,0
|
|
20230707,122800,133485425,4830,4830,4830,4830,0
|
|
20230707,122700,133485425,4830,4830,4830,4830,0
|
|
20230707,122600,133485425,4830,4830,4830,4830,0
|
|
20230707,122500,133485425,4830,4830,4830,4830,0
|
|
20230707,122400,133485425,4830,4830,4830,4830,205
|
|
20230707,122300,132495275,4830,4830,4830,4830,0
|
|
20230707,122200,132495275,4830,4830,4830,4830,0
|
|
20230707,122100,132495275,4830,4830,4830,4830,0
|
|
20230707,122000,132495275,4830,4830,4830,4830,0
|
|
20230707,121900,132495275,4830,4830,4830,4830,0
|
|
20230707,121800,132495275,4830,4830,4830,4830,0
|
|
20230707,121700,132495275,4830,4830,4830,4830,0
|
|
20230707,121600,132495275,4830,4830,4830,4830,0
|
|
20230707,121500,132495275,4830,4830,4830,4830,561
|
|
20230707,121400,129785645,4830,4830,4830,4830,0
|
|
20230707,121300,129785645,4830,4830,4830,4830,0
|
|
20230707,121200,129785645,4830,4830,4830,4830,0
|
|
20230707,121100,129785645,4830,4830,4830,4830,0
|
|
20230707,121000,129785645,4830,4830,4830,4830,0
|
|
20230707,120900,129785645,4830,4830,4830,4830,0
|
|
20230707,120800,129785645,4830,4830,4830,4830,0
|
|
20230707,120700,129785645,4830,4830,4830,4830,223
|
|
20230707,120600,128708555,4830,4830,4830,4830,0
|
|
20230707,120500,128708555,4830,4830,4830,4830,0
|
|
20230707,120400,128708555,4830,4830,4830,4830,0
|
|
20230707,120300,128708555,4830,4830,4830,4830,0
|
|
20230707,120200,128708555,4830,4830,4830,4830,10
|
|
20230707,120100,128660255,4830,4830,4830,4830,6
|
|
20230707,120000,128631275,4870,4870,4870,4870,0
|
|
20230707,115900,128631275,4870,4870,4870,4870,0
|
|
20230707,115800,128631275,4870,4870,4870,4870,0
|
|
20230707,115700,128631275,4870,4870,4870,4870,0
|
|
20230707,115600,128631275,4870,4870,4870,4870,0
|
|
20230707,115500,128631275,4870,4870,4870,4870,4
|
|
20230707,115400,128611795,4860,4860,4860,4860,0
|
|
20230707,115300,128611795,4860,4860,4860,4860,605
|
|
20230707,115200,125671495,4860,4860,4860,4860,0
|
|
20230707,115100,125671495,4860,4860,4860,4860,488
|
|
20230707,115000,123299815,4860,4860,4860,4860,100
|
|
20230707,114900,122813815,4860,4860,4860,4860,0
|
|
20230707,114800,122813815,4860,4860,4860,4860,0
|
|
20230707,114700,122813815,4860,4860,4860,4860,0
|
|
20230707,114600,122813815,4860,4860,4860,4860,1
|
|
20230707,114500,122808955,4865,4865,4865,4865,4
|
|
20230707,114400,122789495,4860,4860,4860,4860,0
|
|
20230707,114300,122789495,4860,4860,4860,4860,34
|
|
20230707,114200,122624255,4860,4855,4860,4855,82
|
|
20230707,114100,122225835,4845,4855,4855,4840,277
|
|
20230707,114000,120883265,4850,4850,4850,4850,142
|
|
20230707,113900,120194565,4840,4840,4840,4840,0
|
|
20230707,113800,120194565,4840,4840,4840,4840,0
|
|
20230707,113700,120194565,4840,4840,4840,4840,0
|
|
20230707,113600,120194565,4840,4840,4840,4840,0
|
|
20230707,113500,120194565,4840,4840,4840,4840,0
|
|
20230707,113400,120194565,4840,4840,4840,4840,0
|
|
20230707,113300,120194565,4840,4840,4840,4840,0
|
|
20230707,113200,120194565,4840,4840,4840,4840,34
|
|
20230707,113100,120030005,4845,4845,4845,4845,0
|
|
20230707,113000,120030005,4845,4845,4845,4845,10
|
|
20230707,112900,119981555,4850,4850,4850,4850,68
|
|
20230707,112800,119651755,4840,4840,4840,4840,9
|
|
20230707,112700,119608195,4840,4840,4840,4840,0
|
|
20230707,112600,119608195,4840,4840,4840,4840,0
|
|
20230707,112500,119608195,4840,4840,4840,4840,11
|
|
20230707,112400,119554955,4840,4840,4840,4840,0
|
|
20230707,112300,119554955,4840,4840,4840,4840,0
|
|
20230707,112200,119554955,4840,4840,4840,4840,1
|
|
20230707,112100,119550115,4840,4840,4840,4840,26
|
|
20230707,112000,119424275,4840,4840,4840,4840,17
|
|
20230707,111900,119341995,4840,4840,4840,4840,118
|
|
20230707,111800,118770875,4840,4840,4840,4840,58
|
|
20230707,111700,118490155,4840,4840,4840,4840,0
|
|
20230707,111600,118490155,4840,4840,4840,4840,2
|
|
20230707,111500,118480475,4840,4840,4840,4840,0
|
|
20230707,111400,118480475,4840,4840,4840,4840,0
|
|
20230707,111300,118480475,4840,4840,4840,4840,0
|
|
20230707,111200,118480475,4840,4840,4840,4840,0
|
|
20230707,111100,118480475,4840,4840,4840,4840,0
|
|
20230707,111000,118480475,4840,4840,4840,4840,0
|
|
20230707,110900,118480475,4840,4830,4840,4830,475
|
|
20230707,110800,116181650,4820,4820,4820,4820,8
|
|
20230707,110700,116143090,4820,4820,4820,4820,204
|
|
20230707,110600,115159810,4840,4840,4840,4840,20
|
|
20230707,110500,115063010,4840,4840,4840,4840,0
|
|
20230707,110400,115063010,4840,4840,4840,4840,0
|
|
20230707,110300,115063010,4840,4840,4840,4840,0
|
|
20230707,110200,115063010,4840,4840,4840,4840,0
|
|
20230707,110100,115063010,4840,4840,4840,4840,19
|
|
20230707,110000,114971050,4840,4840,4840,4840,20
|
|
20230707,105900,114874250,4815,4815,4815,4815,0
|
|
20230707,105800,114874250,4815,4815,4815,4815,0
|
|
20230707,105700,114874250,4815,4815,4815,4815,0
|
|
20230707,105600,114874250,4815,4815,4815,4815,0
|
|
20230707,105500,114874250,4815,4815,4815,4815,0
|
|
20230707,105400,114874250,4815,4815,4815,4815,0
|
|
20230707,105300,114874250,4815,4815,4815,4815,0
|
|
20230707,105200,114874250,4815,4810,4815,4810,487
|
|
20230707,105100,112530045,4810,4810,4810,4810,100
|
|
20230707,105000,112049045,4810,4810,4810,4810,0
|
|
20230707,104900,112049045,4810,4820,4820,4810,577
|
|
20230707,104800,109271480,4815,4815,4815,4815,0
|
|
20230707,104700,109271480,4815,4815,4815,4815,1
|
|
20230707,104600,109266665,4820,4820,4820,4820,4
|
|
20230707,104500,109247385,4820,4820,4820,4820,1
|
|
20230707,104400,109242565,4820,4820,4820,4820,1
|
|
20230707,104300,109237745,4815,4815,4815,4815,15
|
|
20230707,104200,109165520,4820,4825,4825,4815,149
|
|
20230707,104100,108446945,4825,4825,4825,4825,54
|
|
20230707,104000,108186395,4850,4850,4850,4850,0
|
|
20230707,103900,108186395,4850,4850,4850,4850,0
|
|
20230707,103800,108186395,4850,4850,4850,4850,0
|
|
20230707,103700,108186395,4850,4850,4850,4850,0
|
|
20230707,103600,108186395,4850,4850,4850,4850,0
|
|
20230707,103500,108186395,4850,4850,4850,4850,0
|
|
20230707,103400,108186395,4850,4825,4850,4820,981
|
|
20230707,103300,103457765,4820,4820,4820,4820,0
|
|
20230707,103200,103457765,4820,4820,4820,4820,0
|
|
20230707,103100,103457765,4820,4845,4845,4820,150
|
|
20230707,103000,102733095,4865,4865,4865,4865,0
|
|
20230707,102900,102733095,4865,4865,4865,4865,9
|
|
20230707,102800,102689310,4875,4875,4875,4875,0
|
|
20230707,102700,102689310,4875,4875,4875,4875,0
|
|
20230707,102600,102689310,4875,4875,4875,4875,0
|
|
20230707,102500,102689310,4875,4850,4875,4845,123
|
|
20230707,102400,102092270,4875,4875,4875,4875,0
|
|
20230707,102300,102092270,4875,4875,4875,4875,0
|
|
20230707,102200,102092270,4875,4875,4875,4875,0
|
|
20230707,102100,102092270,4875,4875,4875,4875,0
|
|
20230707,102000,102092270,4875,4875,4875,4875,0
|
|
20230707,101900,102092270,4875,4875,4875,4875,0
|
|
20230707,101800,102092270,4875,4875,4875,4875,0
|
|
20230707,101700,102092270,4875,4875,4875,4875,0
|
|
20230707,101600,102092270,4875,4875,4875,4875,15
|
|
20230707,101500,102019145,4845,4845,4845,4845,0
|
|
20230707,101400,102019145,4845,4845,4845,4845,0
|
|
20230707,101300,102019145,4845,4845,4845,4845,0
|
|
20230707,101200,102019145,4845,4845,4845,4845,0
|
|
20230707,101100,102019145,4845,4845,4845,4845,2565
|
|
20230707,101000,89591720,4840,4850,4850,4840,535
|
|
20230707,100900,86999560,4845,4845,4845,4845,0
|
|
20230707,100800,86999560,4845,4860,4860,4845,193
|
|
20230707,100700,86062815,4865,4865,4865,4865,0
|
|
20230707,100600,86062815,4865,4865,4865,4865,0
|
|
20230707,100500,86062815,4865,4865,4865,4865,114
|
|
20230707,100400,85508205,4865,4865,4865,4865,0
|
|
20230707,100300,85508205,4865,4865,4865,4865,0
|
|
20230707,100200,85508205,4865,4865,4865,4860,160
|
|
20230707,100100,84729950,4860,4890,4890,4860,20
|
|
20230707,100000,84632450,4890,4890,4890,4885,21
|
|
20230707,095900,84529770,4860,4860,4860,4860,0
|
|
20230707,095800,84529770,4860,4860,4860,4860,0
|
|
20230707,095700,84529770,4860,4860,4860,4860,40
|
|
20230707,095600,84335370,4865,4865,4865,4865,0
|
|
20230707,095500,84335370,4865,4865,4865,4865,0
|
|
20230707,095400,84335370,4865,4870,4870,4865,140
|
|
20230707,095300,83654170,4870,4870,4870,4870,30
|
|
20230707,095200,83508070,4870,4865,4870,4865,4
|
|
20230707,095100,83488600,4870,4870,4870,4870,8
|
|
20230707,095000,83449640,4865,4865,4865,4865,0
|
|
20230707,094900,83449640,4865,4865,4865,4865,0
|
|
20230707,094800,83449640,4865,4890,4890,4865,190
|
|
20230707,094700,82522765,4915,4915,4915,4915,502
|
|
20230707,094600,80055435,4920,4920,4920,4920,0
|
|
20230707,094500,80055435,4920,4920,4920,4920,0
|
|
20230707,094400,80055435,4920,4920,4920,4920,0
|
|
20230707,094300,80055435,4920,4920,4920,4920,0
|
|
20230707,094200,80055435,4920,4920,4920,4920,0
|
|
20230707,094100,80055435,4920,4920,4920,4920,0
|
|
20230707,094000,80055435,4920,4920,4920,4920,0
|
|
20230707,093900,80055435,4920,4920,4920,4920,0
|
|
20230707,093800,80055435,4920,4920,4920,4920,100
|
|
20230707,093700,79563435,4920,4920,4920,4920,290
|
|
20230707,093600,78136635,4930,4930,4930,4930,0
|
|
20230707,093500,78136635,4930,4930,4930,4930,0
|
|
20230707,093400,78136635,4930,4930,4930,4930,0
|
|
20230707,093300,78136635,4930,4930,4930,4930,0
|
|
20230707,093200,78136635,4930,4915,4935,4915,510
|
|
20230707,093100,75627770,4915,4915,4915,4915,20
|
|
20230707,093000,75529470,4915,4910,4915,4910,11
|
|
20230707,092900,75475445,4855,4855,4855,4855,0
|
|
20230707,092800,75475445,4855,4905,4905,4855,114
|
|
20230707,092700,74919275,4910,4910,4910,4910,30
|
|
20230707,092600,74771975,4915,4910,4915,4910,38
|
|
20230707,092500,74585260,4910,4870,4910,4870,28
|
|
20230707,092400,74448825,4850,4850,4850,4850,0
|
|
20230707,092300,74448825,4850,4850,4850,4850,5
|
|
20230707,092200,74424575,4855,4855,4855,4855,1
|
|
20230707,092100,74419720,4855,4855,4855,4855,21
|
|
20230707,092000,74317765,4870,4870,4870,4870,50
|
|
20230707,091900,74074265,4845,4845,4845,4845,0
|
|
20230707,091800,74074265,4845,4865,4865,4845,131
|
|
20230707,091700,73438460,4935,4935,4935,4935,0
|
|
20230707,091600,73438460,4935,4935,4935,4935,0
|
|
20230707,091500,73438460,4935,4935,4935,4935,0
|
|
20230707,091400,73438460,4935,4935,4935,4935,0
|
|
20230707,091300,73438460,4935,4905,4935,4835,4018
|
|
20230707,091200,53983085,4910,4910,4910,4910,0
|
|
20230707,091100,53983085,4910,4915,4915,4910,315
|
|
20230707,091000,52435440,4935,4935,4935,4935,10
|
|
20230707,090900,52386090,4935,4935,4935,4935,12
|
|
20230707,090800,52326870,4915,4915,4915,4915,1
|
|
20230707,090700,52321955,4910,4910,4910,4910,0
|
|
20230707,090600,52321955,4910,4910,4910,4910,15
|
|
20230707,090500,52248305,4910,4910,4910,4910,5
|
|
20230707,090400,52223755,4935,4935,4935,4935,0
|
|
20230707,090300,52223755,4935,4915,4935,4870,181
|
|
20230707,090200,51337180,4935,4910,4940,4910,783
|
|
20230707,090100,47492055,4910,4865,4910,4865,1541
|
|
20230707,090000,39978305,4825,4795,4825,4760,8319
|