639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193600,170060165,4770,4770,4770,4770,1106
|
|
20230706,193500,170060165,4770,4770,4770,4770,0
|
|
20230706,193400,170060165,4770,4770,4770,4770,0
|
|
20230706,193300,170060165,4770,4770,4770,4770,0
|
|
20230706,193200,170060165,4770,4770,4770,4770,0
|
|
20230706,193100,170060165,4770,4770,4770,4770,0
|
|
20230706,193000,170060165,4770,4770,4770,4770,0
|
|
20230706,192900,170060165,4770,4770,4770,4770,0
|
|
20230706,192800,170060165,4770,4770,4770,4770,0
|
|
20230706,192700,170060165,4770,4770,4770,4770,0
|
|
20230706,192600,170060165,4770,4770,4770,4770,0
|
|
20230706,192500,170060165,4770,4770,4770,4770,0
|
|
20230706,192400,170060165,4770,4770,4770,4770,0
|
|
20230706,192300,170060165,4770,4770,4770,4770,0
|
|
20230706,192200,170060165,4770,4770,4770,4770,0
|
|
20230706,192100,170060165,4770,4770,4770,4770,0
|
|
20230706,192000,170060165,4770,4770,4770,4770,0
|
|
20230706,191900,170060165,4770,4770,4770,4770,0
|
|
20230706,191800,170060165,4770,4770,4770,4770,0
|
|
20230706,191700,170060165,4770,4770,4770,4770,0
|
|
20230706,191600,170060165,4770,4770,4770,4770,0
|
|
20230706,191500,170060165,4770,4770,4770,4770,0
|
|
20230706,191400,170060165,4770,4770,4770,4770,0
|
|
20230706,191300,170060165,4770,4770,4770,4770,0
|
|
20230706,191200,170060165,4770,4770,4770,4770,0
|
|
20230706,191100,170060165,4770,4770,4770,4770,0
|
|
20230706,191000,170060165,4770,4770,4770,4770,0
|
|
20230706,190900,170060165,4770,4770,4770,4770,0
|
|
20230706,190800,170060165,4770,4770,4770,4770,0
|
|
20230706,190700,170060165,4770,4770,4770,4770,0
|
|
20230706,190600,170060165,4770,4770,4770,4770,1106
|
|
20230706,190500,170060165,4770,4770,4770,4770,0
|
|
20230706,190400,170060165,4770,4770,4770,4770,0
|
|
20230706,190300,170060165,4770,4770,4770,4770,0
|
|
20230706,190200,170060165,4770,4770,4770,4770,0
|
|
20230706,190100,170060165,4770,4770,4770,4770,0
|
|
20230706,190000,170060165,4770,4770,4770,4770,0
|
|
20230706,185900,170060165,4770,4770,4770,4770,0
|
|
20230706,185800,170060165,4770,4770,4770,4770,0
|
|
20230706,185700,170060165,4770,4770,4770,4770,0
|
|
20230706,185600,170060165,4770,4770,4770,4770,0
|
|
20230706,185500,170060165,4770,4770,4770,4770,0
|
|
20230706,185400,170060165,4770,4770,4770,4770,0
|
|
20230706,185300,170060165,4770,4770,4770,4770,0
|
|
20230706,185200,170060165,4770,4770,4770,4770,0
|
|
20230706,185100,170060165,4770,4770,4770,4770,0
|
|
20230706,185000,170060165,4770,4770,4770,4770,0
|
|
20230706,184900,170060165,4770,4770,4770,4770,0
|
|
20230706,184800,170060165,4770,4770,4770,4770,0
|
|
20230706,184700,170060165,4770,4770,4770,4770,0
|
|
20230706,184600,170060165,4770,4770,4770,4770,0
|
|
20230706,184500,170060165,4770,4770,4770,4770,0
|
|
20230706,184400,170060165,4770,4770,4770,4770,0
|
|
20230706,184300,170060165,4770,4770,4770,4770,0
|
|
20230706,184200,170060165,4770,4770,4770,4770,0
|
|
20230706,184100,170060165,4770,4770,4770,4770,0
|
|
20230706,184000,170060165,4770,4770,4770,4770,0
|
|
20230706,183900,170060165,4770,4770,4770,4770,0
|
|
20230706,183800,170060165,4770,4770,4770,4770,0
|
|
20230706,183700,170060165,4770,4770,4770,4770,0
|
|
20230706,183600,170060165,4770,4770,4770,4770,1106
|
|
20230706,183500,170060165,4770,4770,4770,4770,0
|
|
20230706,183400,170060165,4770,4770,4770,4770,0
|
|
20230706,183300,170060165,4770,4770,4770,4770,0
|
|
20230706,183200,170060165,4770,4770,4770,4770,0
|
|
20230706,183100,170060165,4770,4770,4770,4770,0
|
|
20230706,183000,170060165,4770,4770,4770,4770,0
|
|
20230706,182900,170060165,4770,4770,4770,4770,0
|
|
20230706,182800,170060165,4770,4770,4770,4770,0
|
|
20230706,182700,170060165,4770,4770,4770,4770,0
|
|
20230706,182600,170060165,4770,4770,4770,4770,0
|
|
20230706,182500,170060165,4770,4770,4770,4770,0
|
|
20230706,182400,170060165,4770,4770,4770,4770,0
|
|
20230706,182300,170060165,4770,4770,4770,4770,0
|
|
20230706,182200,170060165,4770,4770,4770,4770,0
|
|
20230706,182100,170060165,4770,4770,4770,4770,0
|
|
20230706,182000,170060165,4770,4770,4770,4770,0
|
|
20230706,181900,170060165,4770,4770,4770,4770,0
|
|
20230706,181800,170060165,4770,4770,4770,4770,0
|
|
20230706,181700,170060165,4770,4770,4770,4770,0
|
|
20230706,181600,170060165,4770,4770,4770,4770,0
|
|
20230706,181500,170060165,4770,4770,4770,4770,0
|
|
20230706,181400,170060165,4770,4770,4770,4770,0
|
|
20230706,181300,170060165,4770,4770,4770,4770,0
|
|
20230706,181200,170060165,4770,4770,4770,4770,0
|
|
20230706,181100,170060165,4770,4770,4770,4770,0
|
|
20230706,181000,170060165,4770,4770,4770,4770,0
|
|
20230706,180900,170060165,4770,4770,4770,4770,0
|
|
20230706,180800,170060165,4770,4770,4770,4770,0
|
|
20230706,180700,170060165,4770,4770,4770,4770,0
|
|
20230706,180600,170060165,4770,4770,4770,4770,1106
|
|
20230706,180500,170060165,4770,4770,4770,4770,0
|
|
20230706,180400,170060165,4770,4770,4770,4770,0
|
|
20230706,180300,170060165,4770,4770,4770,4770,0
|
|
20230706,180200,170060165,4770,4770,4770,4770,0
|
|
20230706,180100,170060165,4770,4770,4770,4770,0
|
|
20230706,180000,170060165,4770,4770,4770,4770,0
|
|
20230706,175900,170060165,4770,4770,4770,4770,0
|
|
20230706,175800,170060165,4770,4770,4770,4770,0
|
|
20230706,175700,170060165,4770,4770,4770,4770,0
|
|
20230706,175600,170060165,4770,4770,4770,4770,0
|
|
20230706,175500,170060165,4770,4770,4770,4770,0
|
|
20230706,175400,170060165,4770,4770,4770,4770,0
|
|
20230706,175300,170060165,4770,4770,4770,4770,0
|
|
20230706,175200,170060165,4770,4770,4770,4770,0
|
|
20230706,175100,170060165,4770,4770,4770,4770,0
|
|
20230706,175000,170060165,4770,4770,4770,4770,0
|
|
20230706,174900,170060165,4770,4770,4770,4770,0
|
|
20230706,174800,170060165,4770,4770,4770,4770,0
|
|
20230706,174700,170060165,4770,4770,4770,4770,0
|
|
20230706,174600,170060165,4770,4770,4770,4770,0
|
|
20230706,174500,170060165,4770,4770,4770,4770,0
|
|
20230706,174400,170060165,4770,4770,4770,4770,0
|
|
20230706,174300,170060165,4770,4770,4770,4770,0
|
|
20230706,174200,170060165,4770,4770,4770,4770,0
|
|
20230706,174100,170060165,4770,4770,4770,4770,0
|
|
20230706,174000,170060165,4770,4770,4770,4770,0
|
|
20230706,173900,170060165,4770,4770,4770,4770,0
|
|
20230706,173800,170060165,4770,4770,4770,4770,0
|
|
20230706,173700,170060165,4770,4770,4770,4770,0
|
|
20230706,173600,170060165,4770,4770,4770,4770,1106
|
|
20230706,173500,170060165,4770,4770,4770,4770,0
|
|
20230706,173400,170060165,4770,4770,4770,4770,0
|
|
20230706,173300,170060165,4770,4770,4770,4770,0
|
|
20230706,173200,170060165,4770,4770,4770,4770,0
|
|
20230706,173100,170060165,4770,4770,4770,4770,0
|
|
20230706,173000,170060165,4770,4770,4770,4770,0
|
|
20230706,172900,170060165,4770,4770,4770,4770,0
|
|
20230706,172800,170060165,4770,4770,4770,4770,0
|
|
20230706,172700,170060165,4770,4770,4770,4770,0
|
|
20230706,172600,170060165,4770,4770,4770,4770,0
|
|
20230706,172500,170060165,4770,4770,4770,4770,0
|
|
20230706,172400,170060165,4770,4770,4770,4770,0
|
|
20230706,172300,170060165,4770,4770,4770,4770,0
|
|
20230706,172200,170060165,4770,4770,4770,4770,0
|
|
20230706,172100,170060165,4770,4770,4770,4770,0
|
|
20230706,172000,170060165,4770,4770,4770,4770,0
|
|
20230706,171900,170060165,4770,4770,4770,4770,0
|
|
20230706,171800,170060165,4770,4770,4770,4770,0
|
|
20230706,171700,170060165,4770,4770,4770,4770,0
|
|
20230706,171600,170060165,4770,4770,4770,4770,0
|
|
20230706,171500,170060165,4770,4770,4770,4770,0
|
|
20230706,171400,170060165,4770,4770,4770,4770,0
|
|
20230706,171300,170060165,4770,4770,4770,4770,0
|
|
20230706,171200,170060165,4770,4770,4770,4770,0
|
|
20230706,171100,170060165,4770,4770,4770,4770,0
|
|
20230706,171000,170060165,4770,4770,4770,4770,0
|
|
20230706,170900,170060165,4770,4770,4770,4770,0
|
|
20230706,170800,170060165,4770,4770,4770,4770,0
|
|
20230706,170700,170060165,4770,4770,4770,4770,0
|
|
20230706,170600,170060165,4770,4770,4770,4770,1106
|
|
20230706,170500,170060165,4770,4770,4770,4770,0
|
|
20230706,170400,170060165,4770,4770,4770,4770,0
|
|
20230706,170300,170060165,4770,4770,4770,4770,0
|
|
20230706,170200,170060165,4770,4770,4770,4770,0
|
|
20230706,170100,170060165,4770,4770,4770,4770,0
|
|
20230706,170000,170060165,4770,4770,4770,4770,0
|
|
20230706,165900,170060165,4770,4770,4770,4770,0
|
|
20230706,165800,170060165,4770,4770,4770,4770,0
|
|
20230706,165700,170060165,4770,4770,4770,4770,0
|
|
20230706,165600,170060165,4770,4770,4770,4770,0
|
|
20230706,165500,170060165,4770,4770,4770,4770,0
|
|
20230706,165400,170060165,4770,4770,4770,4770,0
|
|
20230706,165300,170060165,4770,4770,4770,4770,0
|
|
20230706,165200,170060165,4770,4770,4770,4770,0
|
|
20230706,165100,170060165,4770,4770,4770,4770,0
|
|
20230706,165000,170060165,4770,4770,4770,4770,0
|
|
20230706,164900,170060165,4770,4770,4770,4770,0
|
|
20230706,164800,170060165,4770,4770,4770,4770,0
|
|
20230706,164700,170060165,4770,4770,4770,4770,0
|
|
20230706,164600,170060165,4770,4770,4770,4770,0
|
|
20230706,164500,170060165,4770,4770,4770,4770,0
|
|
20230706,164400,170060165,4770,4770,4770,4770,0
|
|
20230706,164300,170060165,4770,4770,4770,4770,0
|
|
20230706,164200,170060165,4770,4770,4770,4770,0
|
|
20230706,164100,170060165,4770,4770,4770,4770,0
|
|
20230706,164000,170060165,4770,4770,4770,4770,0
|
|
20230706,163900,170060165,4770,4770,4770,4770,0
|
|
20230706,163800,170060165,4770,4770,4770,4770,0
|
|
20230706,163700,170060165,4770,4770,4770,4770,0
|
|
20230706,163600,170060165,4770,4770,4770,4770,1106
|
|
20230706,163500,170060165,4770,4770,4770,4770,0
|
|
20230706,163400,170060165,4770,4770,4770,4770,0
|
|
20230706,163300,170060165,4770,4770,4770,4770,0
|
|
20230706,163200,170060165,4770,4770,4770,4770,0
|
|
20230706,163100,170060165,4770,4770,4770,4770,0
|
|
20230706,163000,170060165,4770,4770,4770,4770,0
|
|
20230706,162900,170060165,4770,4770,4770,4770,0
|
|
20230706,162800,170060165,4770,4770,4770,4770,0
|
|
20230706,162700,170060165,4770,4770,4770,4770,0
|
|
20230706,162600,170060165,4770,4770,4770,4770,0
|
|
20230706,162500,170060165,4770,4770,4770,4770,0
|
|
20230706,162400,170060165,4770,4770,4770,4770,0
|
|
20230706,162300,170060165,4770,4770,4770,4770,0
|
|
20230706,162200,170060165,4770,4770,4770,4770,0
|
|
20230706,162100,170060165,4770,4770,4770,4770,0
|
|
20230706,162000,170060165,4770,4770,4770,4770,0
|
|
20230706,161900,170060165,4770,4770,4770,4770,0
|
|
20230706,161800,170060165,4770,4770,4770,4770,0
|
|
20230706,161700,170060165,4770,4770,4770,4770,0
|
|
20230706,161600,170060165,4770,4770,4770,4770,0
|
|
20230706,161500,170060165,4770,4770,4770,4770,0
|
|
20230706,161400,170060165,4770,4770,4770,4770,0
|
|
20230706,161300,170060165,4770,4770,4770,4770,0
|
|
20230706,161200,170060165,4770,4770,4770,4770,0
|
|
20230706,161100,170060165,4770,4770,4770,4770,0
|
|
20230706,161000,170060165,4770,4770,4770,4770,0
|
|
20230706,160900,170060165,4770,4770,4770,4770,0
|
|
20230706,160800,170060165,4770,4770,4770,4770,0
|
|
20230706,160700,170060165,4770,4770,4770,4770,0
|
|
20230706,160600,170060165,4770,4770,4770,4770,1106
|
|
20230706,160500,170060165,4770,4770,4770,4770,0
|
|
20230706,160400,170060165,4770,4770,4770,4770,0
|
|
20230706,160300,170060165,4770,4770,4770,4770,0
|
|
20230706,160200,170060165,4770,4770,4770,4770,0
|
|
20230706,160100,170060165,4770,4770,4770,4770,0
|
|
20230706,160000,170060165,4770,4770,4770,4770,0
|
|
20230706,155900,170060165,4770,4770,4770,4770,0
|
|
20230706,155800,170060165,4770,4770,4770,4770,0
|
|
20230706,155700,170060165,4770,4770,4770,4770,0
|
|
20230706,155600,170060165,4770,4770,4770,4770,0
|
|
20230706,155500,170060165,4770,4770,4770,4770,0
|
|
20230706,155400,170060165,4770,4770,4770,4770,0
|
|
20230706,155300,170060165,4770,4770,4770,4770,0
|
|
20230706,155200,170060165,4770,4770,4770,4770,0
|
|
20230706,155100,170060165,4770,4770,4770,4770,0
|
|
20230706,155000,170060165,4770,4770,4770,4770,0
|
|
20230706,154900,170060165,4770,4770,4770,4770,0
|
|
20230706,154800,170060165,4770,4770,4770,4770,0
|
|
20230706,154700,170060165,4770,4770,4770,4770,0
|
|
20230706,154600,170060165,4770,4770,4770,4770,0
|
|
20230706,154500,170060165,4770,4770,4770,4770,0
|
|
20230706,154400,170060165,4770,4770,4770,4770,0
|
|
20230706,154300,170060165,4770,4770,4770,4770,0
|
|
20230706,154200,170060165,4770,4770,4770,4770,0
|
|
20230706,154100,170060165,4770,4770,4770,4770,0
|
|
20230706,154000,170060165,4770,4770,4770,4770,0
|
|
20230706,153900,170060165,4770,4770,4770,4770,0
|
|
20230706,153800,170060165,4770,4770,4770,4770,0
|
|
20230706,153700,170060165,4770,4770,4770,4770,0
|
|
20230706,153600,170060165,4770,4770,4770,4770,1106
|
|
20230706,153500,170060165,4770,4770,4770,4770,0
|
|
20230706,153400,170060165,4770,4770,4770,4770,0
|
|
20230706,153300,170060165,4770,4770,4770,4770,0
|
|
20230706,153200,170060165,4770,4770,4770,4770,0
|
|
20230706,153100,170060165,4770,4770,4770,4770,0
|
|
20230706,153000,170060165,4770,4770,4770,4770,1106
|
|
20230706,152900,164784545,4770,4770,4770,4770,0
|
|
20230706,152800,164784545,4770,4770,4770,4770,0
|
|
20230706,152700,164784545,4770,4770,4770,4770,0
|
|
20230706,152600,164784545,4770,4770,4770,4770,0
|
|
20230706,152500,164784545,4770,4770,4770,4770,0
|
|
20230706,152400,164784545,4770,4770,4770,4770,0
|
|
20230706,152300,164784545,4770,4770,4770,4770,0
|
|
20230706,152200,164784545,4770,4770,4770,4770,0
|
|
20230706,152100,164784545,4770,4770,4770,4770,0
|
|
20230706,152000,164784545,4770,4770,4770,4770,0
|
|
20230706,151900,164784545,4770,4780,4780,4770,71
|
|
20230706,151800,164445350,4765,4765,4765,4765,525
|
|
20230706,151700,161943725,4770,4770,4770,4770,22
|
|
20230706,151600,161838785,4770,4770,4770,4770,10
|
|
20230706,151500,161791085,4765,4770,4770,4765,231
|
|
20230706,151400,160690360,4770,4770,4770,4765,295
|
|
20230706,151300,159284215,4780,4780,4780,4780,8
|
|
20230706,151200,159245975,4780,4780,4780,4780,0
|
|
20230706,151100,159245975,4780,4770,4780,4770,266
|
|
20230706,151000,157977145,4780,4780,4780,4780,0
|
|
20230706,150900,157977145,4780,4780,4780,4780,0
|
|
20230706,150800,157977145,4780,4780,4780,4780,1
|
|
20230706,150700,157972365,4775,4775,4775,4775,111
|
|
20230706,150600,157442340,4780,4780,4780,4780,0
|
|
20230706,150500,157442340,4780,4790,4790,4780,378
|
|
20230706,150400,155633570,4800,4800,4800,4800,0
|
|
20230706,150300,155633570,4800,4800,4800,4800,0
|
|
20230706,150200,155633570,4800,4800,4800,4800,0
|
|
20230706,150100,155633570,4800,4800,4800,4800,0
|
|
20230706,150000,155633570,4800,4800,4800,4800,63
|
|
20230706,145900,155331170,4805,4805,4805,4805,1
|
|
20230706,145800,155326365,4800,4800,4800,4800,0
|
|
20230706,145700,155326365,4800,4790,4800,4790,7
|
|
20230706,145600,155292785,4790,4790,4790,4790,15
|
|
20230706,145500,155220935,4790,4790,4790,4790,23
|
|
20230706,145400,155110765,4810,4810,4810,4810,0
|
|
20230706,145300,155110765,4810,4810,4810,4810,0
|
|
20230706,145200,155110765,4810,4800,4810,4800,8
|
|
20230706,145100,155072355,4800,4800,4800,4800,0
|
|
20230706,145000,155072355,4800,4800,4800,4800,0
|
|
20230706,144900,155072355,4800,4800,4800,4800,0
|
|
20230706,144800,155072355,4800,4800,4800,4800,1
|
|
20230706,144700,155067555,4800,4800,4800,4800,0
|
|
20230706,144600,155067555,4800,4800,4800,4800,3
|
|
20230706,144500,155053155,4795,4800,4800,4795,58
|
|
20230706,144400,154774770,4810,4810,4810,4810,0
|
|
20230706,144300,154774770,4810,4810,4810,4810,0
|
|
20230706,144200,154774770,4810,4810,4810,4810,0
|
|
20230706,144100,154774770,4810,4810,4810,4810,2
|
|
20230706,144000,154765150,4805,4805,4805,4805,118
|
|
20230706,143900,154198160,4805,4805,4805,4805,174
|
|
20230706,143800,153362090,4805,4805,4805,4805,0
|
|
20230706,143700,153362090,4805,4805,4805,4805,1
|
|
20230706,143600,153357285,4805,4805,4805,4805,0
|
|
20230706,143500,153357285,4805,4805,4805,4805,0
|
|
20230706,143400,153357285,4805,4805,4805,4805,0
|
|
20230706,143300,153357285,4805,4805,4805,4805,0
|
|
20230706,143200,153357285,4805,4805,4805,4805,0
|
|
20230706,143100,153357285,4805,4805,4805,4805,0
|
|
20230706,143000,153357285,4805,4805,4805,4805,1
|
|
20230706,142900,153352480,4805,4805,4805,4805,0
|
|
20230706,142800,153352480,4805,4790,4805,4790,2
|
|
20230706,142700,153342885,4805,4805,4805,4805,0
|
|
20230706,142600,153342885,4805,4800,4805,4800,71
|
|
20230706,142500,153002080,4800,4800,4800,4800,0
|
|
20230706,142400,153002080,4800,4800,4800,4800,0
|
|
20230706,142300,153002080,4800,4800,4800,4800,0
|
|
20230706,142200,153002080,4800,4800,4800,4800,0
|
|
20230706,142100,153002080,4800,4800,4800,4800,0
|
|
20230706,142000,153002080,4800,4800,4800,4800,0
|
|
20230706,141900,153002080,4800,4800,4800,4800,0
|
|
20230706,141800,153002080,4800,4800,4800,4800,0
|
|
20230706,141700,153002080,4800,4800,4800,4800,0
|
|
20230706,141600,153002080,4800,4800,4800,4800,0
|
|
20230706,141500,153002080,4800,4800,4800,4800,1
|
|
20230706,141400,152997280,4805,4805,4805,4805,0
|
|
20230706,141300,152997280,4805,4805,4805,4805,0
|
|
20230706,141200,152997280,4805,4805,4805,4805,0
|
|
20230706,141100,152997280,4805,4805,4805,4805,0
|
|
20230706,141000,152997280,4805,4800,4805,4800,7
|
|
20230706,140900,152963675,4805,4800,4805,4800,5
|
|
20230706,140800,152939670,4800,4800,4800,4800,42
|
|
20230706,140700,152738070,4800,4800,4800,4800,0
|
|
20230706,140600,152738070,4800,4800,4800,4800,0
|
|
20230706,140500,152738070,4800,4800,4800,4800,1
|
|
20230706,140400,152733270,4800,4800,4800,4800,0
|
|
20230706,140300,152733270,4800,4795,4800,4795,8
|
|
20230706,140200,152694905,4795,4795,4795,4795,0
|
|
20230706,140100,152694905,4795,4795,4795,4795,0
|
|
20230706,140000,152694905,4795,4795,4795,4795,0
|
|
20230706,135900,152694905,4795,4795,4795,4795,3
|
|
20230706,135800,152680520,4780,4780,4780,4780,0
|
|
20230706,135700,152680520,4780,4780,4780,4780,0
|
|
20230706,135600,152680520,4780,4780,4780,4780,0
|
|
20230706,135500,152680520,4780,4780,4780,4780,60
|
|
20230706,135400,152393720,4780,4780,4780,4780,1
|
|
20230706,135300,152388940,4770,4775,4775,4770,38
|
|
20230706,135200,152207630,4780,4780,4780,4780,0
|
|
20230706,135100,152207630,4780,4780,4780,4780,0
|
|
20230706,135000,152207630,4780,4780,4780,4780,0
|
|
20230706,134900,152207630,4780,4780,4780,4780,0
|
|
20230706,134800,152207630,4780,4780,4780,4780,0
|
|
20230706,134700,152207630,4780,4780,4780,4780,0
|
|
20230706,134600,152207630,4780,4780,4780,4780,5
|
|
20230706,134500,152183730,4780,4780,4780,4780,23
|
|
20230706,134400,152073790,4780,4770,4780,4770,105
|
|
20230706,134300,151572890,4775,4780,4780,4775,3
|
|
20230706,134200,151558560,4770,4770,4770,4770,606
|
|
20230706,134100,148667940,4770,4770,4770,4770,1
|
|
20230706,134000,148663170,4775,4775,4775,4775,10
|
|
20230706,133900,148615420,4780,4770,4780,4770,261
|
|
20230706,133800,147370420,4780,4780,4780,4780,2
|
|
20230706,133700,147360860,4780,4780,4780,4780,0
|
|
20230706,133600,147360860,4780,4775,4780,4770,1019
|
|
20230706,133500,142499255,4780,4780,4780,4780,0
|
|
20230706,133400,142499255,4780,4780,4780,4780,0
|
|
20230706,133300,142499255,4780,4780,4780,4780,0
|
|
20230706,133200,142499255,4780,4780,4780,4780,1
|
|
20230706,133100,142494475,4775,4775,4775,4775,0
|
|
20230706,133000,142494475,4775,4775,4775,4775,7
|
|
20230706,132900,142461050,4780,4780,4780,4780,0
|
|
20230706,132800,142461050,4780,4780,4780,4780,0
|
|
20230706,132700,142461050,4780,4780,4780,4780,20
|
|
20230706,132600,142365450,4780,4780,4780,4780,0
|
|
20230706,132500,142365450,4780,4780,4780,4780,1
|
|
20230706,132400,142360670,4780,4780,4780,4780,0
|
|
20230706,132300,142360670,4780,4780,4780,4780,3
|
|
20230706,132200,142346330,4770,4770,4770,4770,0
|
|
20230706,132100,142346330,4770,4780,4780,4770,101
|
|
20230706,132000,141864550,4780,4780,4780,4780,0
|
|
20230706,131900,141864550,4780,4780,4780,4780,6
|
|
20230706,131800,141835870,4775,4775,4775,4775,272
|
|
20230706,131700,140537070,4780,4780,4780,4775,19
|
|
20230706,131600,140446285,4775,4775,4775,4775,7
|
|
20230706,131500,140412860,4780,4790,4790,4775,1202
|
|
20230706,131400,134665185,4805,4805,4805,4805,0
|
|
20230706,131300,134665185,4805,4805,4805,4805,0
|
|
20230706,131200,134665185,4805,4805,4805,4805,0
|
|
20230706,131100,134665185,4805,4785,4805,4785,116
|
|
20230706,131000,134110065,4805,4800,4805,4800,556
|
|
20230706,130900,131440990,4800,4785,4800,4785,863
|
|
20230706,130800,127310845,4800,4800,4800,4800,0
|
|
20230706,130700,127310845,4800,4790,4800,4790,853
|
|
20230706,130600,123224965,4800,4800,4800,4800,0
|
|
20230706,130500,123224965,4800,4800,4800,4800,0
|
|
20230706,130400,123224965,4800,4800,4800,4800,3
|
|
20230706,130300,123210565,4800,4800,4800,4800,0
|
|
20230706,130200,123210565,4800,4800,4800,4800,4
|
|
20230706,130100,123191365,4800,4800,4800,4800,0
|
|
20230706,130000,123191365,4800,4800,4800,4800,250
|
|
20230706,125900,121991365,4800,4800,4800,4800,1
|
|
20230706,125800,121986565,4790,4790,4790,4790,0
|
|
20230706,125700,121986565,4790,4790,4790,4790,0
|
|
20230706,125600,121986565,4790,4790,4790,4790,200
|
|
20230706,125500,121028565,4790,4795,4795,4790,623
|
|
20230706,125400,118041600,4795,4795,4795,4795,361
|
|
20230706,125300,116310605,4795,4800,4800,4795,25
|
|
20230706,125200,116190675,4800,4800,4800,4800,0
|
|
20230706,125100,116190675,4800,4800,4800,4800,0
|
|
20230706,125000,116190675,4800,4800,4800,4800,6
|
|
20230706,124900,116161875,4800,4800,4800,4800,1
|
|
20230706,124800,116157075,4795,4795,4795,4795,20
|
|
20230706,124700,116061175,4810,4810,4810,4810,0
|
|
20230706,124600,116061175,4810,4810,4810,4810,0
|
|
20230706,124500,116061175,4810,4810,4810,4810,0
|
|
20230706,124400,116061175,4810,4810,4810,4810,0
|
|
20230706,124300,116061175,4810,4810,4810,4810,2
|
|
20230706,124200,116051555,4805,4800,4805,4800,1930
|
|
20230706,124100,106787505,4800,4800,4800,4800,0
|
|
20230706,124000,106787505,4800,4805,4805,4800,45
|
|
20230706,123900,106571305,4805,4805,4805,4805,134
|
|
20230706,123800,105927435,4810,4810,4810,4810,1
|
|
20230706,123700,105922625,4810,4810,4810,4810,0
|
|
20230706,123600,105922625,4810,4805,4810,4805,51
|
|
20230706,123500,105677565,4810,4810,4810,4810,40
|
|
20230706,123400,105485165,4805,4805,4805,4805,0
|
|
20230706,123300,105485165,4805,4805,4805,4805,0
|
|
20230706,123200,105485165,4805,4805,4805,4805,20
|
|
20230706,123100,105389065,4805,4805,4805,4805,1
|
|
20230706,123000,105384260,4810,4810,4810,4810,326
|
|
20230706,122900,103816200,4825,4825,4825,4825,2
|
|
20230706,122800,103806550,4830,4830,4830,4830,0
|
|
20230706,122700,103806550,4830,4805,4830,4805,707
|
|
20230706,122600,100409385,4805,4815,4815,4805,149
|
|
20230706,122500,99692340,4830,4830,4830,4830,0
|
|
20230706,122400,99692340,4830,4830,4830,4830,0
|
|
20230706,122300,99692340,4830,4830,4830,4830,0
|
|
20230706,122200,99692340,4830,4830,4830,4830,0
|
|
20230706,122100,99692340,4830,4830,4830,4830,0
|
|
20230706,122000,99692340,4830,4830,4830,4830,1
|
|
20230706,121900,99687510,4825,4825,4825,4825,0
|
|
20230706,121800,99687510,4825,4825,4825,4825,0
|
|
20230706,121700,99687510,4825,4825,4825,4825,10
|
|
20230706,121600,99639260,4830,4830,4830,4830,1
|
|
20230706,121500,99634430,4830,4830,4830,4830,0
|
|
20230706,121400,99634430,4830,4830,4830,4830,0
|
|
20230706,121300,99634430,4830,4830,4830,4830,20
|
|
20230706,121200,99537830,4830,4830,4830,4830,0
|
|
20230706,121100,99537830,4830,4820,4830,4820,203
|
|
20230706,121000,98558340,4830,4830,4830,4830,0
|
|
20230706,120900,98558340,4830,4830,4830,4830,0
|
|
20230706,120800,98558340,4830,4830,4830,4830,0
|
|
20230706,120700,98558340,4830,4830,4830,4830,0
|
|
20230706,120600,98558340,4830,4830,4830,4830,0
|
|
20230706,120500,98558340,4830,4830,4830,4830,1
|
|
20230706,120400,98553510,4825,4825,4825,4825,0
|
|
20230706,120300,98553510,4825,4825,4825,4825,0
|
|
20230706,120200,98553510,4825,4825,4825,4825,1
|
|
20230706,120100,98548685,4825,4825,4825,4825,8
|
|
20230706,120000,98510085,4825,4825,4825,4825,0
|
|
20230706,115900,98510085,4825,4830,4830,4825,128
|
|
20230706,115800,97892335,4830,4830,4830,4830,0
|
|
20230706,115700,97892335,4830,4830,4830,4830,0
|
|
20230706,115600,97892335,4830,4830,4830,4830,29
|
|
20230706,115500,97752265,4830,4830,4830,4830,0
|
|
20230706,115400,97752265,4830,4830,4830,4830,30
|
|
20230706,115300,97607365,4830,4830,4830,4830,0
|
|
20230706,115200,97607365,4830,4830,4830,4830,29
|
|
20230706,115100,97467295,4830,4830,4830,4830,0
|
|
20230706,115000,97467295,4830,4830,4830,4830,29
|
|
20230706,114900,97327225,4830,4830,4830,4830,0
|
|
20230706,114800,97327225,4830,4830,4830,4830,29
|
|
20230706,114700,97187155,4830,4830,4830,4830,0
|
|
20230706,114600,97187155,4830,4830,4830,4830,29
|
|
20230706,114500,97047085,4830,4830,4830,4830,0
|
|
20230706,114400,97047085,4830,4830,4830,4830,30
|
|
20230706,114300,96902185,4830,4830,4830,4830,1
|
|
20230706,114200,96897355,4805,4830,4830,4805,149
|
|
20230706,114100,96179650,4815,4820,4820,4815,30
|
|
20230706,114000,96035100,4830,4830,4830,4830,0
|
|
20230706,113900,96035100,4830,4830,4830,4830,29
|
|
20230706,113800,95895030,4830,4830,4830,4830,0
|
|
20230706,113700,95895030,4830,4830,4830,4830,29
|
|
20230706,113600,95754960,4830,4830,4830,4830,0
|
|
20230706,113500,95754960,4830,4830,4830,4830,29
|
|
20230706,113400,95614890,4820,4830,4830,4820,933
|
|
20230706,113300,91116035,4830,4835,4840,4830,52
|
|
20230706,113200,90864580,4830,4830,4830,4830,0
|
|
20230706,113100,90864580,4830,4830,4840,4830,54
|
|
20230706,113000,90603460,4830,4830,4830,4830,1
|
|
20230706,112900,90598630,4840,4840,4840,4840,29
|
|
20230706,112800,90458270,4840,4840,4840,4840,0
|
|
20230706,112700,90458270,4840,4840,4840,4840,29
|
|
20230706,112600,90317910,4835,4840,4840,4835,165
|
|
20230706,112500,89520115,4840,4850,4850,4840,164
|
|
20230706,112400,88726055,4850,4850,4850,4850,0
|
|
20230706,112300,88726055,4850,4850,4850,4850,29
|
|
20230706,112200,88585405,4850,4850,4850,4850,0
|
|
20230706,112100,88585405,4850,4850,4850,4850,0
|
|
20230706,112000,88585405,4850,4850,4850,4850,29
|
|
20230706,111900,88444755,4850,4845,4850,4840,15
|
|
20230706,111800,88372065,4845,4840,4845,4840,22
|
|
20230706,111700,88265480,4850,4850,4850,4850,0
|
|
20230706,111600,88265480,4850,4850,4850,4850,39
|
|
20230706,111500,88076330,4840,4840,4840,4840,115
|
|
20230706,111400,87519730,4855,4855,4855,4855,30
|
|
20230706,111300,87374080,4855,4855,4855,4855,0
|
|
20230706,111200,87374080,4855,4855,4855,4855,29
|
|
20230706,111100,87233285,4840,4840,4840,4840,5
|
|
20230706,111000,87209085,4840,4850,4850,4840,139
|
|
20230706,110900,86534985,4855,4855,4855,4855,0
|
|
20230706,110800,86534985,4855,4855,4855,4855,29
|
|
20230706,110700,86394190,4860,4860,4860,4860,0
|
|
20230706,110600,86394190,4860,4860,4860,4860,30
|
|
20230706,110500,86248390,4860,4860,4860,4860,1
|
|
20230706,110400,86243530,4865,4865,4865,4865,0
|
|
20230706,110300,86243530,4865,4865,4865,4865,29
|
|
20230706,110200,86102445,4865,4860,4865,4860,10
|
|
20230706,110100,86053835,4860,4860,4860,4860,29
|
|
20230706,110000,85912895,4855,4855,4855,4855,1
|
|
20230706,105900,85908040,4855,4855,4855,4855,28
|
|
20230706,105800,85772100,4855,4855,4855,4855,0
|
|
20230706,105700,85772100,4855,4855,4855,4855,29
|
|
20230706,105600,85631305,4855,4850,4855,4850,10
|
|
20230706,105500,85582780,4850,4850,4850,4850,29
|
|
20230706,105400,85442130,4850,4850,4850,4850,0
|
|
20230706,105300,85442130,4850,4850,4850,4850,59
|
|
20230706,105200,85155980,4845,4845,4845,4845,20
|
|
20230706,105100,85059080,4845,4845,4845,4845,7
|
|
20230706,105000,85025165,4845,4845,4845,4845,83
|
|
20230706,104900,84623030,4850,4850,4850,4850,29
|
|
20230706,104800,84482380,4845,4850,4850,4845,112
|
|
20230706,104700,83939730,4850,4850,4850,4850,29
|
|
20230706,104600,83799080,4850,4850,4850,4850,0
|
|
20230706,104500,83799080,4850,4850,4850,4850,0
|
|
20230706,104400,83799080,4850,4850,4850,4850,29
|
|
20230706,104300,83658430,4850,4850,4850,4850,0
|
|
20230706,104200,83658430,4850,4850,4850,4850,30
|
|
20230706,104100,83512930,4850,4850,4850,4850,0
|
|
20230706,104000,83512930,4850,4850,4850,4850,30
|
|
20230706,103900,83367430,4840,4850,4850,4840,204
|
|
20230706,103800,82379865,4850,4850,4850,4850,29
|
|
20230706,103700,82239215,4850,4850,4850,4850,1
|
|
20230706,103600,82234365,4845,4845,4845,4845,19
|
|
20230706,103500,82142310,4840,4840,4840,4840,0
|
|
20230706,103400,82142310,4840,4845,4845,4840,109
|
|
20230706,103300,81614605,4845,4845,4845,4845,0
|
|
20230706,103200,81614605,4845,4845,4845,4845,29
|
|
20230706,103100,81474100,4845,4845,4845,4845,0
|
|
20230706,103000,81474100,4845,4845,4845,4845,29
|
|
20230706,102900,81333595,4840,4840,4840,4840,0
|
|
20230706,102800,81333595,4840,4840,4840,4840,25
|
|
20230706,102700,81212595,4840,4835,4840,4835,6
|
|
20230706,102600,81183560,4840,4840,4840,4840,44
|
|
20230706,102500,80970600,4840,4840,4840,4840,12
|
|
20230706,102400,80912520,4835,4835,4835,4835,72
|
|
20230706,102300,80564400,4835,4835,4835,4835,1
|
|
20230706,102200,80559565,4840,4835,4840,4835,2
|
|
20230706,102100,80549890,4835,4835,4840,4835,32
|
|
20230706,102000,80395020,4830,4830,4830,4830,0
|
|
20230706,101900,80395020,4830,4830,4830,4830,29
|
|
20230706,101800,80254950,4820,4820,4820,4820,1
|
|
20230706,101700,80250130,4820,4825,4825,4820,2
|
|
20230706,101600,80240485,4830,4830,4830,4830,30
|
|
20230706,101500,80095585,4835,4835,4835,4835,30
|
|
20230706,101400,79950535,4830,4830,4830,4830,1
|
|
20230706,101300,79945705,4830,4830,4830,4830,0
|
|
20230706,101200,79945705,4830,4825,4830,4825,44
|
|
20230706,101100,79733245,4825,4825,4825,4825,7
|
|
20230706,101000,79699470,4825,4820,4825,4820,188
|
|
20230706,100900,78792380,4825,4825,4825,4825,0
|
|
20230706,100800,78792380,4825,4825,4825,4825,52
|
|
20230706,100700,78541480,4825,4825,4825,4825,0
|
|
20230706,100600,78541480,4825,4825,4825,4825,1
|
|
20230706,100500,78536655,4830,4830,4830,4830,0
|
|
20230706,100400,78536655,4830,4830,4830,4830,0
|
|
20230706,100300,78536655,4830,4825,4830,4825,3
|
|
20230706,100200,78522175,4830,4825,4830,4825,403
|
|
20230706,100100,76577435,4825,4825,4825,4825,0
|
|
20230706,100000,76577435,4825,4825,4825,4825,0
|
|
20230706,095900,76577435,4825,4825,4825,4825,0
|
|
20230706,095800,76577435,4825,4825,4825,4825,0
|
|
20230706,095700,76577435,4825,4825,4825,4825,0
|
|
20230706,095600,76577435,4825,4825,4825,4825,0
|
|
20230706,095500,76577435,4825,4825,4825,4825,2
|
|
20230706,095400,76567785,4825,4825,4825,4825,0
|
|
20230706,095300,76567785,4825,4820,4825,4820,40
|
|
20230706,095200,76374845,4820,4820,4820,4820,1
|
|
20230706,095100,76370025,4800,4820,4820,4800,81
|
|
20230706,095000,75981205,4815,4815,4815,4815,0
|
|
20230706,094900,75981205,4815,4815,4815,4815,30
|
|
20230706,094800,75836755,4815,4800,4815,4790,2054
|
|
20230706,094700,65996915,4795,4795,4795,4795,60
|
|
20230706,094600,65709215,4805,4805,4805,4805,0
|
|
20230706,094500,65709215,4805,4805,4805,4805,0
|
|
20230706,094400,65709215,4805,4810,4810,4790,2998
|
|
20230706,094300,51331080,4810,4810,4810,4810,20
|
|
20230706,094200,51234880,4810,4810,4810,4810,0
|
|
20230706,094100,51234880,4810,4810,4810,4810,7
|
|
20230706,094000,51201210,4805,4810,4810,4805,26
|
|
20230706,093900,51076180,4810,4815,4815,4810,140
|
|
20230706,093800,50402125,4810,4810,4810,4810,0
|
|
20230706,093700,50402125,4810,4810,4810,4810,3
|
|
20230706,093600,50387695,4815,4815,4815,4815,0
|
|
20230706,093500,50387695,4815,4815,4815,4815,10
|
|
20230706,093400,50339545,4815,4815,4815,4815,0
|
|
20230706,093300,50339545,4815,4815,4815,4815,1
|
|
20230706,093200,50334730,4815,4815,4815,4815,0
|
|
20230706,093100,50334730,4815,4815,4815,4815,0
|
|
20230706,093000,50334730,4815,4815,4815,4815,1
|
|
20230706,092900,50329915,4800,4800,4800,4800,0
|
|
20230706,092800,50329915,4800,4800,4800,4800,3
|
|
20230706,092700,50315515,4815,4815,4815,4815,0
|
|
20230706,092600,50315515,4815,4805,4815,4805,3
|
|
20230706,092500,50301090,4820,4820,4820,4820,0
|
|
20230706,092400,50301090,4820,4815,4820,4810,20
|
|
20230706,092300,50204865,4815,4820,4820,4795,415
|
|
20230706,092200,48214815,4795,4800,4825,4790,111
|
|
20230706,092100,47682625,4795,4795,4795,4795,1
|
|
20230706,092000,47677830,4800,4795,4800,4790,205
|
|
20230706,091900,46695630,4790,4795,4795,4790,123
|
|
20230706,091800,46106345,4800,4800,4800,4800,0
|
|
20230706,091700,46106345,4800,4795,4845,4795,244
|
|
20230706,091600,44934755,4795,4805,4805,4795,1291
|
|
20230706,091500,38739280,4825,4825,4825,4825,5
|
|
20230706,091400,38715155,4805,4805,4805,4805,532
|
|
20230706,091300,36158895,4795,4795,4795,4795,0
|
|
20230706,091200,36158895,4795,4795,4795,4795,110
|
|
20230706,091100,35631445,4795,4800,4805,4795,108
|
|
20230706,091000,35113570,4800,4825,4825,4795,495
|
|
20230706,090900,32737120,4815,4845,4845,4810,835
|
|
20230706,090800,28720730,4810,4825,4825,4810,1213
|
|
20230706,090700,22878360,4825,4850,4850,4825,2019
|
|
20230706,090600,13126525,4885,4885,4885,4885,0
|
|
20230706,090500,13126525,4885,4875,4885,4875,180
|
|
20230706,090400,12247580,4885,4885,4885,4885,0
|
|
20230706,090300,12247580,4885,4860,4885,4855,5
|
|
20230706,090200,12223265,4900,4885,4900,4885,1571
|
|
20230706,090100,4530790,4830,4850,4850,4830,821
|
|
20230706,090000,559045,4885,4885,4885,4855,115
|