637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,193400,151957480,4725,4725,4725,4725,620
|
|
20230707,193300,151957480,4725,4725,4725,4725,0
|
|
20230707,193200,151957480,4725,4725,4725,4725,0
|
|
20230707,193100,151957480,4725,4725,4725,4725,0
|
|
20230707,193000,151957480,4725,4725,4725,4725,0
|
|
20230707,192900,151957480,4725,4725,4725,4725,0
|
|
20230707,192800,151957480,4725,4725,4725,4725,0
|
|
20230707,192700,151957480,4725,4725,4725,4725,0
|
|
20230707,192600,151957480,4725,4725,4725,4725,0
|
|
20230707,192500,151957480,4725,4725,4725,4725,0
|
|
20230707,192400,151957480,4725,4725,4725,4725,0
|
|
20230707,192300,151957480,4725,4725,4725,4725,0
|
|
20230707,192200,151957480,4725,4725,4725,4725,0
|
|
20230707,192100,151957480,4725,4725,4725,4725,0
|
|
20230707,192000,151957480,4725,4725,4725,4725,0
|
|
20230707,191900,151957480,4725,4725,4725,4725,0
|
|
20230707,191800,151957480,4725,4725,4725,4725,0
|
|
20230707,191700,151957480,4725,4725,4725,4725,0
|
|
20230707,191600,151957480,4725,4725,4725,4725,0
|
|
20230707,191500,151957480,4725,4725,4725,4725,0
|
|
20230707,191400,151957480,4725,4725,4725,4725,0
|
|
20230707,191300,151957480,4725,4725,4725,4725,0
|
|
20230707,191200,151957480,4725,4725,4725,4725,0
|
|
20230707,191100,151957480,4725,4725,4725,4725,0
|
|
20230707,191000,151957480,4725,4725,4725,4725,0
|
|
20230707,190900,151957480,4725,4725,4725,4725,0
|
|
20230707,190800,151957480,4725,4725,4725,4725,0
|
|
20230707,190700,151957480,4725,4725,4725,4725,0
|
|
20230707,190600,151957480,4725,4725,4725,4725,0
|
|
20230707,190500,151957480,4725,4725,4725,4725,0
|
|
20230707,190400,151957480,4725,4725,4725,4725,620
|
|
20230707,190300,151957480,4725,4725,4725,4725,0
|
|
20230707,190200,151957480,4725,4725,4725,4725,0
|
|
20230707,190100,151957480,4725,4725,4725,4725,0
|
|
20230707,190000,151957480,4725,4725,4725,4725,0
|
|
20230707,185900,151957480,4725,4725,4725,4725,0
|
|
20230707,185800,151957480,4725,4725,4725,4725,0
|
|
20230707,185700,151957480,4725,4725,4725,4725,0
|
|
20230707,185600,151957480,4725,4725,4725,4725,0
|
|
20230707,185500,151957480,4725,4725,4725,4725,0
|
|
20230707,185400,151957480,4725,4725,4725,4725,0
|
|
20230707,185300,151957480,4725,4725,4725,4725,0
|
|
20230707,185200,151957480,4725,4725,4725,4725,0
|
|
20230707,185100,151957480,4725,4725,4725,4725,0
|
|
20230707,185000,151957480,4725,4725,4725,4725,0
|
|
20230707,184900,151957480,4725,4725,4725,4725,0
|
|
20230707,184800,151957480,4725,4725,4725,4725,0
|
|
20230707,184700,151957480,4725,4725,4725,4725,0
|
|
20230707,184600,151957480,4725,4725,4725,4725,0
|
|
20230707,184500,151957480,4725,4725,4725,4725,0
|
|
20230707,184400,151957480,4725,4725,4725,4725,0
|
|
20230707,184300,151957480,4725,4725,4725,4725,0
|
|
20230707,184200,151957480,4725,4725,4725,4725,0
|
|
20230707,184100,151957480,4725,4725,4725,4725,0
|
|
20230707,184000,151957480,4725,4725,4725,4725,0
|
|
20230707,183900,151957480,4725,4725,4725,4725,0
|
|
20230707,183800,151957480,4725,4725,4725,4725,0
|
|
20230707,183700,151957480,4725,4725,4725,4725,0
|
|
20230707,183600,151957480,4725,4725,4725,4725,0
|
|
20230707,183500,151957480,4725,4725,4725,4725,0
|
|
20230707,183400,151957480,4725,4725,4725,4725,620
|
|
20230707,183300,151957480,4725,4725,4725,4725,0
|
|
20230707,183200,151957480,4725,4725,4725,4725,0
|
|
20230707,183100,151957480,4725,4725,4725,4725,0
|
|
20230707,183000,151957480,4725,4725,4725,4725,0
|
|
20230707,182900,151957480,4725,4725,4725,4725,0
|
|
20230707,182800,151957480,4725,4725,4725,4725,0
|
|
20230707,182700,151957480,4725,4725,4725,4725,0
|
|
20230707,182600,151957480,4725,4725,4725,4725,0
|
|
20230707,182500,151957480,4725,4725,4725,4725,0
|
|
20230707,182400,151957480,4725,4725,4725,4725,0
|
|
20230707,182300,151957480,4725,4725,4725,4725,0
|
|
20230707,182200,151957480,4725,4725,4725,4725,0
|
|
20230707,182100,151957480,4725,4725,4725,4725,0
|
|
20230707,182000,151957480,4725,4725,4725,4725,0
|
|
20230707,181900,151957480,4725,4725,4725,4725,0
|
|
20230707,181800,151957480,4725,4725,4725,4725,0
|
|
20230707,181700,151957480,4725,4725,4725,4725,0
|
|
20230707,181600,151957480,4725,4725,4725,4725,0
|
|
20230707,181500,151957480,4725,4725,4725,4725,0
|
|
20230707,181400,151957480,4725,4725,4725,4725,0
|
|
20230707,181300,151957480,4725,4725,4725,4725,0
|
|
20230707,181200,151957480,4725,4725,4725,4725,0
|
|
20230707,181100,151957480,4725,4725,4725,4725,0
|
|
20230707,181000,151957480,4725,4725,4725,4725,0
|
|
20230707,180900,151957480,4725,4725,4725,4725,0
|
|
20230707,180800,151957480,4725,4725,4725,4725,0
|
|
20230707,180700,151957480,4725,4725,4725,4725,0
|
|
20230707,180600,151957480,4725,4725,4725,4725,0
|
|
20230707,180500,151957480,4725,4725,4725,4725,0
|
|
20230707,180400,151957480,4725,4725,4725,4725,620
|
|
20230707,180300,151957480,4725,4725,4725,4725,0
|
|
20230707,180200,151957480,4725,4725,4725,4725,0
|
|
20230707,180100,151957480,4725,4725,4725,4725,0
|
|
20230707,180000,151957480,4725,4725,4725,4725,0
|
|
20230707,175900,151957480,4725,4725,4725,4725,0
|
|
20230707,175800,151957480,4725,4725,4725,4725,0
|
|
20230707,175700,151957480,4725,4725,4725,4725,0
|
|
20230707,175600,151957480,4725,4725,4725,4725,0
|
|
20230707,175500,151957480,4725,4725,4725,4725,0
|
|
20230707,175400,151957480,4725,4725,4725,4725,0
|
|
20230707,175300,151957480,4725,4725,4725,4725,0
|
|
20230707,175200,151957480,4725,4725,4725,4725,0
|
|
20230707,175100,151957480,4725,4725,4725,4725,0
|
|
20230707,175000,151957480,4725,4725,4725,4725,0
|
|
20230707,174900,151957480,4725,4725,4725,4725,0
|
|
20230707,174800,151957480,4725,4725,4725,4725,0
|
|
20230707,174700,151957480,4725,4725,4725,4725,0
|
|
20230707,174600,151957480,4725,4725,4725,4725,0
|
|
20230707,174500,151957480,4725,4725,4725,4725,0
|
|
20230707,174400,151957480,4725,4725,4725,4725,0
|
|
20230707,174300,151957480,4725,4725,4725,4725,0
|
|
20230707,174200,151957480,4725,4725,4725,4725,0
|
|
20230707,174100,151957480,4725,4725,4725,4725,0
|
|
20230707,174000,151957480,4725,4725,4725,4725,0
|
|
20230707,173900,151957480,4725,4725,4725,4725,0
|
|
20230707,173800,151957480,4725,4725,4725,4725,0
|
|
20230707,173700,151957480,4725,4725,4725,4725,0
|
|
20230707,173600,151957480,4725,4725,4725,4725,0
|
|
20230707,173500,151957480,4725,4725,4725,4725,0
|
|
20230707,173400,151957480,4725,4725,4725,4725,620
|
|
20230707,173300,151957480,4725,4725,4725,4725,0
|
|
20230707,173200,151957480,4725,4725,4725,4725,0
|
|
20230707,173100,151957480,4725,4725,4725,4725,0
|
|
20230707,173000,151957480,4725,4725,4725,4725,0
|
|
20230707,172900,151957480,4725,4725,4725,4725,0
|
|
20230707,172800,151957480,4725,4725,4725,4725,0
|
|
20230707,172700,151957480,4725,4725,4725,4725,0
|
|
20230707,172600,151957480,4725,4725,4725,4725,0
|
|
20230707,172500,151957480,4725,4725,4725,4725,0
|
|
20230707,172400,151957480,4725,4725,4725,4725,0
|
|
20230707,172300,151957480,4725,4725,4725,4725,0
|
|
20230707,172200,151957480,4725,4725,4725,4725,0
|
|
20230707,172100,151957480,4725,4725,4725,4725,0
|
|
20230707,172000,151957480,4725,4725,4725,4725,0
|
|
20230707,171900,151957480,4725,4725,4725,4725,0
|
|
20230707,171800,151957480,4725,4725,4725,4725,0
|
|
20230707,171700,151957480,4725,4725,4725,4725,0
|
|
20230707,171600,151957480,4725,4725,4725,4725,0
|
|
20230707,171500,151957480,4725,4725,4725,4725,0
|
|
20230707,171400,151957480,4725,4725,4725,4725,0
|
|
20230707,171300,151957480,4725,4725,4725,4725,0
|
|
20230707,171200,151957480,4725,4725,4725,4725,0
|
|
20230707,171100,151957480,4725,4725,4725,4725,0
|
|
20230707,171000,151957480,4725,4725,4725,4725,0
|
|
20230707,170900,151957480,4725,4725,4725,4725,0
|
|
20230707,170800,151957480,4725,4725,4725,4725,0
|
|
20230707,170700,151957480,4725,4725,4725,4725,0
|
|
20230707,170600,151957480,4725,4725,4725,4725,0
|
|
20230707,170500,151957480,4725,4725,4725,4725,0
|
|
20230707,170400,151957480,4725,4725,4725,4725,620
|
|
20230707,170300,151957480,4725,4725,4725,4725,0
|
|
20230707,170200,151957480,4725,4725,4725,4725,0
|
|
20230707,170100,151957480,4725,4725,4725,4725,0
|
|
20230707,170000,151957480,4725,4725,4725,4725,0
|
|
20230707,165900,151957480,4725,4725,4725,4725,0
|
|
20230707,165800,151957480,4725,4725,4725,4725,0
|
|
20230707,165700,151957480,4725,4725,4725,4725,0
|
|
20230707,165600,151957480,4725,4725,4725,4725,0
|
|
20230707,165500,151957480,4725,4725,4725,4725,0
|
|
20230707,165400,151957480,4725,4725,4725,4725,0
|
|
20230707,165300,151957480,4725,4725,4725,4725,0
|
|
20230707,165200,151957480,4725,4725,4725,4725,0
|
|
20230707,165100,151957480,4725,4725,4725,4725,0
|
|
20230707,165000,151957480,4725,4725,4725,4725,0
|
|
20230707,164900,151957480,4725,4725,4725,4725,0
|
|
20230707,164800,151957480,4725,4725,4725,4725,0
|
|
20230707,164700,151957480,4725,4725,4725,4725,0
|
|
20230707,164600,151957480,4725,4725,4725,4725,0
|
|
20230707,164500,151957480,4725,4725,4725,4725,0
|
|
20230707,164400,151957480,4725,4725,4725,4725,0
|
|
20230707,164300,151957480,4725,4725,4725,4725,0
|
|
20230707,164200,151957480,4725,4725,4725,4725,0
|
|
20230707,164100,151957480,4725,4725,4725,4725,0
|
|
20230707,164000,151957480,4725,4725,4725,4725,0
|
|
20230707,163900,151957480,4725,4725,4725,4725,0
|
|
20230707,163800,151957480,4725,4725,4725,4725,0
|
|
20230707,163700,151957480,4725,4725,4725,4725,0
|
|
20230707,163600,151957480,4725,4725,4725,4725,0
|
|
20230707,163500,151957480,4725,4725,4725,4725,0
|
|
20230707,163400,151957480,4725,4725,4725,4725,620
|
|
20230707,163300,151957480,4725,4725,4725,4725,0
|
|
20230707,163200,151957480,4725,4725,4725,4725,0
|
|
20230707,163100,151957480,4725,4725,4725,4725,0
|
|
20230707,163000,151957480,4725,4725,4725,4725,0
|
|
20230707,162900,151957480,4725,4725,4725,4725,0
|
|
20230707,162800,151957480,4725,4725,4725,4725,0
|
|
20230707,162700,151957480,4725,4725,4725,4725,0
|
|
20230707,162600,151957480,4725,4725,4725,4725,0
|
|
20230707,162500,151957480,4725,4725,4725,4725,0
|
|
20230707,162400,151957480,4725,4725,4725,4725,0
|
|
20230707,162300,151957480,4725,4725,4725,4725,0
|
|
20230707,162200,151957480,4725,4725,4725,4725,0
|
|
20230707,162100,151957480,4725,4725,4725,4725,0
|
|
20230707,162000,151957480,4725,4725,4725,4725,0
|
|
20230707,161900,151957480,4725,4725,4725,4725,0
|
|
20230707,161800,151957480,4725,4725,4725,4725,0
|
|
20230707,161700,151957480,4725,4725,4725,4725,0
|
|
20230707,161600,151957480,4725,4725,4725,4725,0
|
|
20230707,161500,151957480,4725,4725,4725,4725,0
|
|
20230707,161400,151957480,4725,4725,4725,4725,0
|
|
20230707,161300,151957480,4725,4725,4725,4725,0
|
|
20230707,161200,151957480,4725,4725,4725,4725,0
|
|
20230707,161100,151957480,4725,4725,4725,4725,0
|
|
20230707,161000,151957480,4725,4725,4725,4725,0
|
|
20230707,160900,151957480,4725,4725,4725,4725,0
|
|
20230707,160800,151957480,4725,4725,4725,4725,0
|
|
20230707,160700,151957480,4725,4725,4725,4725,0
|
|
20230707,160600,151957480,4725,4725,4725,4725,0
|
|
20230707,160500,151957480,4725,4725,4725,4725,0
|
|
20230707,160400,151957480,4725,4725,4725,4725,620
|
|
20230707,160300,151957480,4725,4725,4725,4725,0
|
|
20230707,160200,151957480,4725,4725,4725,4725,0
|
|
20230707,160100,151957480,4725,4725,4725,4725,0
|
|
20230707,160000,151957480,4725,4725,4725,4725,0
|
|
20230707,155900,151957480,4725,4725,4725,4725,0
|
|
20230707,155800,151957480,4725,4725,4725,4725,0
|
|
20230707,155700,151957480,4725,4725,4725,4725,0
|
|
20230707,155600,151957480,4725,4725,4725,4725,0
|
|
20230707,155500,151957480,4725,4725,4725,4725,0
|
|
20230707,155400,151957480,4725,4725,4725,4725,0
|
|
20230707,155300,151957480,4725,4725,4725,4725,0
|
|
20230707,155200,151957480,4725,4725,4725,4725,0
|
|
20230707,155100,151957480,4725,4725,4725,4725,0
|
|
20230707,155000,151957480,4725,4725,4725,4725,0
|
|
20230707,154900,151957480,4725,4725,4725,4725,0
|
|
20230707,154800,151957480,4725,4725,4725,4725,0
|
|
20230707,154700,151957480,4725,4725,4725,4725,0
|
|
20230707,154600,151957480,4725,4725,4725,4725,0
|
|
20230707,154500,151957480,4725,4725,4725,4725,0
|
|
20230707,154400,151957480,4725,4725,4725,4725,0
|
|
20230707,154300,151957480,4725,4725,4725,4725,0
|
|
20230707,154200,151957480,4725,4725,4725,4725,0
|
|
20230707,154100,151957480,4725,4725,4725,4725,0
|
|
20230707,154000,151957480,4725,4725,4725,4725,0
|
|
20230707,153900,151957480,4725,4725,4725,4725,0
|
|
20230707,153800,151957480,4725,4725,4725,4725,0
|
|
20230707,153700,151957480,4725,4725,4725,4725,0
|
|
20230707,153600,151957480,4725,4725,4725,4725,0
|
|
20230707,153500,151957480,4725,4725,4725,4725,0
|
|
20230707,153400,151957480,4725,4725,4725,4725,620
|
|
20230707,153300,151957480,4725,4725,4725,4725,0
|
|
20230707,153200,151957480,4725,4725,4725,4725,0
|
|
20230707,153100,151957480,4725,4725,4725,4725,0
|
|
20230707,153000,151957480,4725,4725,4725,4725,620
|
|
20230707,152900,149027980,4725,4725,4725,4725,0
|
|
20230707,152800,149027980,4725,4725,4725,4725,0
|
|
20230707,152700,149027980,4725,4725,4725,4725,0
|
|
20230707,152600,149027980,4725,4725,4725,4725,0
|
|
20230707,152500,149027980,4725,4725,4725,4725,0
|
|
20230707,152400,149027980,4725,4725,4725,4725,0
|
|
20230707,152300,149027980,4725,4725,4725,4725,0
|
|
20230707,152200,149027980,4725,4725,4725,4725,0
|
|
20230707,152100,149027980,4725,4725,4725,4725,0
|
|
20230707,152000,149027980,4725,4725,4725,4725,0
|
|
20230707,151900,149027980,4725,4715,4725,4715,79
|
|
20230707,151800,148654825,4715,4715,4715,4715,35
|
|
20230707,151700,148489800,4710,4710,4710,4710,0
|
|
20230707,151600,148489800,4710,4700,4710,4700,157
|
|
20230707,151500,147751850,4700,4690,4700,4690,250
|
|
20230707,151400,146578145,4680,4680,4680,4680,0
|
|
20230707,151300,146578145,4680,4690,4690,4680,104
|
|
20230707,151200,146091145,4695,4695,4695,4695,0
|
|
20230707,151100,146091145,4695,4695,4695,4695,31
|
|
20230707,151000,145945600,4695,4695,4695,4695,15
|
|
20230707,150900,145875175,4675,4675,4675,4675,0
|
|
20230707,150800,145875175,4675,4680,4680,4675,181
|
|
20230707,150700,145028895,4675,4675,4675,4675,0
|
|
20230707,150600,145028895,4675,4675,4675,4675,0
|
|
20230707,150500,145028895,4675,4680,4680,4675,200
|
|
20230707,150400,144093840,4675,4675,4675,4675,0
|
|
20230707,150300,144093840,4675,4675,4675,4675,0
|
|
20230707,150200,144093840,4675,4690,4690,4675,874
|
|
20230707,150100,140001495,4690,4690,4690,4690,0
|
|
20230707,150000,140001495,4690,4690,4690,4690,3
|
|
20230707,145900,139987425,4690,4690,4690,4690,2
|
|
20230707,145800,139978045,4690,4690,4690,4690,1
|
|
20230707,145700,139973355,4695,4695,4695,4695,0
|
|
20230707,145600,139973355,4695,4695,4695,4695,0
|
|
20230707,145500,139973355,4695,4690,4695,4690,21
|
|
20230707,145400,139874765,4690,4690,4690,4690,0
|
|
20230707,145300,139874765,4690,4690,4690,4690,0
|
|
20230707,145200,139874765,4690,4690,4690,4690,1
|
|
20230707,145100,139870075,4690,4690,4690,4690,3
|
|
20230707,145000,139856005,4695,4695,4695,4695,47
|
|
20230707,144900,139635340,4695,4690,4695,4690,2
|
|
20230707,144800,139625955,4690,4690,4690,4690,0
|
|
20230707,144700,139625955,4690,4690,4690,4690,0
|
|
20230707,144600,139625955,4690,4690,4690,4690,10
|
|
20230707,144500,139579055,4690,4690,4690,4690,0
|
|
20230707,144400,139579055,4690,4700,4700,4690,29
|
|
20230707,144300,139442765,4690,4690,4690,4690,0
|
|
20230707,144200,139442765,4690,4690,4695,4690,3
|
|
20230707,144100,139428690,4690,4690,4690,4690,10
|
|
20230707,144000,139381790,4690,4690,4690,4690,1
|
|
20230707,143900,139377100,4690,4690,4690,4690,20
|
|
20230707,143800,139283300,4700,4700,4700,4700,63
|
|
20230707,143700,138987200,4685,4685,4685,4685,16
|
|
20230707,143600,138912240,4685,4685,4685,4685,11
|
|
20230707,143500,138860705,4695,4690,4695,4690,2
|
|
20230707,143400,138851320,4685,4685,4685,4685,1
|
|
20230707,143300,138846635,4685,4685,4685,4685,1
|
|
20230707,143200,138841950,4685,4685,4685,4685,0
|
|
20230707,143100,138841950,4685,4685,4685,4685,0
|
|
20230707,143000,138841950,4685,4685,4685,4685,1
|
|
20230707,142900,138837265,4695,4685,4695,4685,2
|
|
20230707,142800,138827885,4685,4685,4685,4685,0
|
|
20230707,142700,138827885,4685,4685,4685,4685,23
|
|
20230707,142600,138720130,4700,4690,4700,4690,124
|
|
20230707,142500,138137780,4685,4685,4685,4685,1
|
|
20230707,142400,138133095,4685,4685,4685,4685,1
|
|
20230707,142300,138128410,4685,4685,4685,4685,2
|
|
20230707,142200,138119040,4685,4685,4685,4685,1
|
|
20230707,142100,138114355,4680,4685,4685,4680,11
|
|
20230707,142000,138062825,4685,4685,4685,4685,29
|
|
20230707,141900,137926960,4680,4680,4680,4680,1
|
|
20230707,141800,137922280,4675,4675,4675,4675,0
|
|
20230707,141700,137922280,4675,4675,4675,4675,0
|
|
20230707,141600,137922280,4675,4675,4675,4675,1
|
|
20230707,141500,137917605,4675,4675,4675,4675,1
|
|
20230707,141400,137912930,4675,4675,4675,4675,1
|
|
20230707,141300,137908255,4675,4675,4675,4675,0
|
|
20230707,141200,137908255,4675,4680,4680,4675,13
|
|
20230707,141100,137847465,4680,4680,4680,4680,50
|
|
20230707,141000,137613465,4685,4685,4685,4685,56
|
|
20230707,140900,137351105,4685,4685,4685,4685,0
|
|
20230707,140800,137351105,4685,4685,4685,4685,1
|
|
20230707,140700,137346420,4685,4685,4685,4685,18
|
|
20230707,140600,137262090,4685,4685,4685,4685,2
|
|
20230707,140500,137252720,4685,4685,4685,4685,0
|
|
20230707,140400,137252720,4685,4685,4685,4685,0
|
|
20230707,140300,137252720,4685,4685,4685,4685,1
|
|
20230707,140200,137248035,4700,4700,4700,4700,0
|
|
20230707,140100,137248035,4700,4700,4700,4700,1
|
|
20230707,140000,137243335,4680,4680,4680,4680,0
|
|
20230707,135900,137243335,4680,4680,4680,4680,1
|
|
20230707,135800,137238655,4680,4680,4680,4680,1
|
|
20230707,135700,137233975,4685,4685,4685,4685,270
|
|
20230707,135600,135969025,4720,4720,4720,4720,0
|
|
20230707,135500,135969025,4720,4710,4720,4710,118
|
|
20230707,135400,135412450,4715,4685,4715,4685,18
|
|
20230707,135300,135327610,4715,4700,4715,4700,15
|
|
20230707,135200,135257075,4700,4700,4700,4700,1
|
|
20230707,135100,135252375,4685,4690,4700,4685,101
|
|
20230707,135000,134778010,4695,4685,4695,4685,201
|
|
20230707,134900,133834435,4685,4685,4685,4685,0
|
|
20230707,134800,133834435,4685,4685,4685,4685,3
|
|
20230707,134700,133820380,4675,4675,4675,4675,0
|
|
20230707,134600,133820380,4675,4675,4675,4675,0
|
|
20230707,134500,133820380,4675,4675,4675,4675,0
|
|
20230707,134400,133820380,4675,4675,4675,4675,1
|
|
20230707,134300,133815705,4675,4675,4675,4675,1
|
|
20230707,134200,133811030,4680,4680,4680,4680,0
|
|
20230707,134100,133811030,4680,4680,4680,4680,0
|
|
20230707,134000,133811030,4680,4675,4680,4675,2
|
|
20230707,133900,133801675,4675,4675,4675,4675,18
|
|
20230707,133800,133717525,4675,4685,4685,4675,454
|
|
20230707,133700,131591115,4685,4685,4685,4685,0
|
|
20230707,133600,131591115,4685,4685,4685,4685,0
|
|
20230707,133500,131591115,4685,4685,4685,4685,2
|
|
20230707,133400,131581745,4690,4690,4690,4690,0
|
|
20230707,133300,131581745,4690,4690,4690,4690,1
|
|
20230707,133200,131577055,4685,4685,4685,4685,1
|
|
20230707,133100,131572370,4685,4685,4685,4685,1
|
|
20230707,133000,131567685,4685,4685,4685,4685,1
|
|
20230707,132900,131563000,4685,4685,4685,4685,0
|
|
20230707,132800,131563000,4685,4685,4685,4685,1
|
|
20230707,132700,131558315,4690,4690,4690,4690,1
|
|
20230707,132600,131553625,4685,4685,4685,4685,1
|
|
20230707,132500,131548940,4685,4685,4685,4685,0
|
|
20230707,132400,131548940,4685,4685,4685,4685,0
|
|
20230707,132300,131548940,4685,4685,4685,4685,0
|
|
20230707,132200,131548940,4685,4685,4685,4685,1
|
|
20230707,132100,131544255,4685,4685,4685,4685,2
|
|
20230707,132000,131534885,4685,4685,4685,4685,1
|
|
20230707,131900,131530200,4680,4680,4680,4680,0
|
|
20230707,131800,131530200,4680,4680,4680,4680,0
|
|
20230707,131700,131530200,4680,4690,4690,4680,404
|
|
20230707,131600,129637795,4690,4690,4690,4690,0
|
|
20230707,131500,129637795,4690,4690,4690,4690,0
|
|
20230707,131400,129637795,4690,4710,4725,4690,7
|
|
20230707,131300,129604805,4690,4690,4690,4690,1
|
|
20230707,131200,129600115,4690,4705,4725,4690,102
|
|
20230707,131100,129119130,4700,4700,4700,4700,0
|
|
20230707,131000,129119130,4700,4700,4700,4700,0
|
|
20230707,130900,129119130,4700,4700,4700,4700,0
|
|
20230707,130800,129119130,4700,4685,4700,4685,2
|
|
20230707,130700,129109745,4705,4705,4705,4705,0
|
|
20230707,130600,129109745,4705,4705,4705,4705,1
|
|
20230707,130500,129105040,4685,4685,4685,4685,2
|
|
20230707,130400,129095670,4705,4700,4705,4700,5
|
|
20230707,130300,129072160,4685,4705,4705,4685,4
|
|
20230707,130200,129053360,4705,4705,4705,4705,53
|
|
20230707,130100,128803995,4700,4695,4700,4695,2
|
|
20230707,130000,128794600,4685,4685,4685,4685,0
|
|
20230707,125900,128794600,4685,4685,4685,4685,0
|
|
20230707,125800,128794600,4685,4685,4685,4685,1
|
|
20230707,125700,128789915,4685,4685,4685,4685,2
|
|
20230707,125600,128780545,4685,4685,4685,4685,0
|
|
20230707,125500,128780545,4685,4685,4685,4685,1
|
|
20230707,125400,128775860,4685,4685,4685,4685,0
|
|
20230707,125300,128775860,4685,4685,4685,4685,0
|
|
20230707,125200,128775860,4685,4685,4685,4685,2
|
|
20230707,125100,128766490,4685,4685,4685,4685,0
|
|
20230707,125000,128766490,4685,4685,4685,4685,1
|
|
20230707,124900,128761805,4685,4685,4685,4685,1
|
|
20230707,124800,128757120,4685,4685,4685,4685,1
|
|
20230707,124700,128752435,4690,4690,4690,4690,1
|
|
20230707,124600,128747745,4685,4685,4685,4685,1
|
|
20230707,124500,128743060,4685,4690,4690,4685,500
|
|
20230707,124400,126398825,4690,4690,4690,4690,0
|
|
20230707,124300,126398825,4690,4690,4690,4690,0
|
|
20230707,124200,126398825,4690,4690,4690,4690,1
|
|
20230707,124100,126394135,4690,4690,4690,4690,0
|
|
20230707,124000,126394135,4690,4690,4690,4690,1
|
|
20230707,123900,126389445,4690,4690,4690,4690,0
|
|
20230707,123800,126389445,4690,4690,4690,4690,1
|
|
20230707,123700,126384755,4690,4690,4690,4690,4
|
|
20230707,123600,126365995,4690,4690,4690,4690,0
|
|
20230707,123500,126365995,4690,4690,4690,4690,0
|
|
20230707,123400,126365995,4690,4690,4690,4690,1
|
|
20230707,123300,126361305,4690,4690,4690,4690,1
|
|
20230707,123200,126356615,4685,4685,4685,4685,0
|
|
20230707,123100,126356615,4685,4685,4685,4685,1
|
|
20230707,123000,126351930,4680,4680,4680,4680,0
|
|
20230707,122900,126351930,4680,4680,4680,4680,5
|
|
20230707,122800,126328530,4680,4680,4680,4680,2
|
|
20230707,122700,126319170,4685,4680,4685,4680,21
|
|
20230707,122600,126220790,4685,4685,4685,4685,10
|
|
20230707,122500,126173940,4680,4680,4680,4680,0
|
|
20230707,122400,126173940,4680,4680,4680,4680,0
|
|
20230707,122300,126173940,4680,4685,4685,4680,446
|
|
20230707,122200,124085330,4690,4680,4690,4680,2
|
|
20230707,122100,124075960,4685,4685,4685,4685,0
|
|
20230707,122000,124075960,4685,4675,4685,4675,2
|
|
20230707,121900,124066600,4675,4675,4675,4675,2
|
|
20230707,121800,124057250,4675,4675,4675,4675,0
|
|
20230707,121700,124057250,4675,4675,4675,4675,0
|
|
20230707,121600,124057250,4675,4675,4675,4675,0
|
|
20230707,121500,124057250,4675,4675,4675,4675,0
|
|
20230707,121400,124057250,4675,4675,4675,4675,0
|
|
20230707,121300,124057250,4675,4675,4675,4675,0
|
|
20230707,121200,124057250,4675,4675,4675,4675,1
|
|
20230707,121100,124052575,4675,4675,4675,4675,2
|
|
20230707,121000,124043225,4705,4690,4705,4670,59
|
|
20230707,120900,123766175,4670,4685,4685,4670,421
|
|
20230707,120800,121795305,4690,4690,4690,4690,0
|
|
20230707,120700,121795305,4690,4690,4690,4690,0
|
|
20230707,120600,121795305,4690,4690,4690,4690,6
|
|
20230707,120500,121767165,4690,4690,4690,4690,0
|
|
20230707,120400,121767165,4690,4685,4690,4685,2
|
|
20230707,120300,121757790,4690,4680,4690,4680,3
|
|
20230707,120200,121743735,4690,4685,4690,4685,6
|
|
20230707,120100,121715615,4680,4680,4680,4680,1
|
|
20230707,120000,121710935,4710,4685,4710,4685,341
|
|
20230707,115900,120108555,4685,4685,4685,4685,0
|
|
20230707,115800,120108555,4685,4685,4685,4685,0
|
|
20230707,115700,120108555,4685,4685,4685,4685,1
|
|
20230707,115600,120103870,4680,4680,4680,4680,1
|
|
20230707,115500,120099190,4690,4690,4690,4690,0
|
|
20230707,115400,120099190,4690,4680,4690,4675,56
|
|
20230707,115300,119837095,4695,4695,4695,4695,0
|
|
20230707,115200,119837095,4695,4685,4695,4685,2
|
|
20230707,115100,119827715,4700,4700,4700,4700,0
|
|
20230707,115000,119827715,4700,4700,4700,4700,0
|
|
20230707,114900,119827715,4700,4685,4700,4685,3
|
|
20230707,114800,119813640,4675,4675,4675,4675,1
|
|
20230707,114700,119808965,4675,4680,4680,4675,15
|
|
20230707,114600,119738790,4675,4675,4675,4675,0
|
|
20230707,114500,119738790,4675,4680,4680,4675,109
|
|
20230707,114400,119228675,4680,4680,4680,4680,0
|
|
20230707,114300,119228675,4680,4680,4680,4680,1
|
|
20230707,114200,119223995,4680,4680,4680,4680,153
|
|
20230707,114100,118507955,4700,4680,4700,4680,48
|
|
20230707,114000,118282375,4700,4700,4700,4700,0
|
|
20230707,113900,118282375,4700,4700,4700,4700,0
|
|
20230707,113800,118282375,4700,4700,4700,4700,1
|
|
20230707,113700,118277675,4695,4680,4695,4680,2
|
|
20230707,113600,118268300,4695,4680,4695,4680,2
|
|
20230707,113500,118258925,4710,4690,4710,4690,20
|
|
20230707,113400,118165030,4680,4680,4680,4680,2
|
|
20230707,113300,118155670,4680,4680,4680,4680,1
|
|
20230707,113200,118150990,4675,4675,4675,4675,0
|
|
20230707,113100,118150990,4675,4675,4675,4675,0
|
|
20230707,113000,118150990,4675,4690,4690,4675,2104
|
|
20230707,112900,108298385,4690,4690,4690,4690,0
|
|
20230707,112800,108298385,4690,4690,4690,4690,17
|
|
20230707,112700,108218655,4690,4690,4690,4690,467
|
|
20230707,112600,106028425,4690,4690,4690,4690,2
|
|
20230707,112500,106019045,4690,4690,4690,4690,2
|
|
20230707,112400,106009665,4710,4710,4710,4710,0
|
|
20230707,112300,106009665,4710,4710,4710,4710,0
|
|
20230707,112200,106009665,4710,4710,4710,4710,0
|
|
20230707,112100,106009665,4710,4710,4710,4710,8
|
|
20230707,112000,105971985,4695,4685,4695,4685,886
|
|
20230707,111900,101820945,4690,4690,4690,4690,0
|
|
20230707,111800,101820945,4690,4690,4690,4690,0
|
|
20230707,111700,101820945,4690,4690,4690,4690,127
|
|
20230707,111600,101225315,4695,4710,4710,4690,209
|
|
20230707,111500,100243810,4725,4725,4725,4725,0
|
|
20230707,111400,100243810,4725,4725,4725,4725,0
|
|
20230707,111300,100243810,4725,4725,4725,4725,0
|
|
20230707,111200,100243810,4725,4725,4725,4725,0
|
|
20230707,111100,100243810,4725,4725,4725,4725,0
|
|
20230707,111000,100243810,4725,4725,4725,4695,1532
|
|
20230707,110900,93044310,4735,4735,4735,4735,0
|
|
20230707,110800,93044310,4735,4735,4735,4735,0
|
|
20230707,110700,93044310,4735,4735,4735,4735,0
|
|
20230707,110600,93044310,4735,4735,4735,4735,0
|
|
20230707,110500,93044310,4735,4735,4735,4735,0
|
|
20230707,110400,93044310,4735,4715,4735,4700,2120
|
|
20230707,110300,83076395,4715,4715,4715,4715,0
|
|
20230707,110200,83076395,4715,4715,4715,4715,0
|
|
20230707,110100,83076395,4715,4715,4715,4715,0
|
|
20230707,110000,83076395,4715,4715,4715,4715,0
|
|
20230707,105900,83076395,4715,4720,4720,4715,53
|
|
20230707,105800,82826240,4725,4725,4725,4725,0
|
|
20230707,105700,82826240,4725,4715,4765,4715,330
|
|
20230707,105600,81265565,4715,4715,4715,4715,0
|
|
20230707,105500,81265565,4715,4715,4715,4715,0
|
|
20230707,105400,81265565,4715,4715,4715,4715,0
|
|
20230707,105300,81265565,4715,4715,4715,4715,0
|
|
20230707,105200,81265565,4715,4715,4715,4715,2
|
|
20230707,105100,81256135,4715,4715,4715,4715,0
|
|
20230707,105000,81256135,4715,4715,4715,4710,24
|
|
20230707,104900,81143020,4725,4720,4725,4720,14
|
|
20230707,104800,81076925,4720,4715,4720,4715,94
|
|
20230707,104700,80633705,4720,4720,4720,4720,3
|
|
20230707,104600,80619545,4720,4720,4720,4720,0
|
|
20230707,104500,80619545,4720,4720,4720,4720,0
|
|
20230707,104400,80619545,4720,4720,4720,4720,8
|
|
20230707,104300,80581785,4720,4720,4720,4720,44
|
|
20230707,104200,80374105,4715,4715,4715,4715,0
|
|
20230707,104100,80374105,4715,4715,4715,4715,5
|
|
20230707,104000,80350530,4715,4715,4715,4715,5
|
|
20230707,103900,80326955,4720,4715,4720,4715,146
|
|
20230707,103800,79638555,4715,4715,4715,4715,1
|
|
20230707,103700,79633840,4720,4720,4720,4720,0
|
|
20230707,103600,79633840,4720,4720,4720,4720,0
|
|
20230707,103500,79633840,4720,4720,4720,4720,0
|
|
20230707,103400,79633840,4720,4720,4720,4720,0
|
|
20230707,103300,79633840,4720,4720,4720,4720,0
|
|
20230707,103200,79633840,4720,4720,4720,4720,0
|
|
20230707,103100,79633840,4720,4720,4720,4720,4
|
|
20230707,103000,79614960,4720,4720,4720,4720,0
|
|
20230707,102900,79614960,4720,4720,4720,4720,0
|
|
20230707,102800,79614960,4720,4720,4720,4710,64
|
|
20230707,102700,79313410,4715,4715,4715,4715,359
|
|
20230707,102600,77620725,4725,4725,4725,4725,0
|
|
20230707,102500,77620725,4725,4725,4725,4725,0
|
|
20230707,102400,77620725,4725,4725,4725,4725,1
|
|
20230707,102300,77616000,4725,4725,4725,4725,0
|
|
20230707,102200,77616000,4725,4725,4725,4725,0
|
|
20230707,102100,77616000,4725,4725,4725,4725,0
|
|
20230707,102000,77616000,4725,4725,4725,4725,0
|
|
20230707,101900,77616000,4725,4725,4725,4725,0
|
|
20230707,101800,77616000,4725,4725,4725,4725,1
|
|
20230707,101700,77611275,4730,4730,4730,4730,0
|
|
20230707,101600,77611275,4730,4730,4730,4730,0
|
|
20230707,101500,77611275,4730,4730,4730,4730,0
|
|
20230707,101400,77611275,4730,4730,4730,4730,0
|
|
20230707,101300,77611275,4730,4730,4730,4730,0
|
|
20230707,101200,77611275,4730,4730,4730,4730,0
|
|
20230707,101100,77611275,4730,4730,4730,4730,1
|
|
20230707,101000,77606545,4705,4705,4705,4705,0
|
|
20230707,100900,77606545,4705,4705,4705,4705,0
|
|
20230707,100800,77606545,4705,4710,4710,4705,209
|
|
20230707,100700,76622935,4710,4710,4710,4710,0
|
|
20230707,100600,76622935,4710,4710,4710,4710,0
|
|
20230707,100500,76622935,4710,4710,4710,4710,0
|
|
20230707,100400,76622935,4710,4710,4710,4710,0
|
|
20230707,100300,76622935,4710,4710,4710,4710,0
|
|
20230707,100200,76622935,4710,4710,4710,4710,0
|
|
20230707,100100,76622935,4710,4710,4710,4710,62
|
|
20230707,100000,76330915,4710,4715,4715,4710,256
|
|
20230707,095900,75124175,4740,4740,4740,4740,0
|
|
20230707,095800,75124175,4740,4740,4740,4740,1
|
|
20230707,095700,75119435,4720,4720,4720,4720,0
|
|
20230707,095600,75119435,4720,4720,4720,4720,20
|
|
20230707,095500,75025035,4720,4720,4720,4720,0
|
|
20230707,095400,75025035,4720,4720,4720,4720,0
|
|
20230707,095300,75025035,4720,4715,4720,4715,41
|
|
20230707,095200,74831700,4720,4720,4720,4720,40
|
|
20230707,095100,74642900,4720,4720,4720,4720,1
|
|
20230707,095000,74638180,4715,4715,4715,4715,0
|
|
20230707,094900,74638180,4715,4715,4715,4715,0
|
|
20230707,094800,74638180,4715,4715,4715,4700,206
|
|
20230707,094700,73669510,4745,4745,4745,4745,0
|
|
20230707,094600,73669510,4745,4745,4745,4745,0
|
|
20230707,094500,73669510,4745,4725,4745,4705,163
|
|
20230707,094400,72901030,4760,4760,4760,4760,0
|
|
20230707,094300,72901030,4760,4760,4760,4760,0
|
|
20230707,094200,72901030,4760,4740,4765,4725,185
|
|
20230707,094100,72024415,4745,4730,4745,4730,1184
|
|
20230707,094000,66418415,4730,4730,4730,4730,13
|
|
20230707,093900,66356925,4730,4730,4730,4730,0
|
|
20230707,093800,66356925,4730,4715,4730,4705,2085
|
|
20230707,093700,56546525,4725,4725,4725,4725,25
|
|
20230707,093600,56428400,4730,4730,4730,4730,10
|
|
20230707,093500,56381100,4735,4730,4735,4730,3
|
|
20230707,093400,56366900,4730,4705,4730,4705,51
|
|
20230707,093300,56126920,4735,4735,4735,4735,0
|
|
20230707,093200,56126920,4735,4735,4735,4735,0
|
|
20230707,093100,56126920,4735,4725,4735,4725,22
|
|
20230707,093000,56022920,4725,4725,4725,4725,2
|
|
20230707,092900,56013470,4725,4725,4725,4725,25
|
|
20230707,092800,55895345,4725,4705,4725,4690,478
|
|
20230707,092700,53650955,4705,4700,4705,4675,1272
|
|
20230707,092600,47674165,4700,4700,4700,4700,0
|
|
20230707,092500,47674165,4700,4700,4700,4700,13
|
|
20230707,092400,47613065,4700,4685,4700,4650,589
|
|
20230707,092300,44866340,4690,4725,4725,4690,69
|
|
20230707,092200,44540900,4725,4725,4725,4725,127
|
|
20230707,092100,43940825,4725,4725,4725,4725,43
|
|
20230707,092000,43737650,4700,4725,4725,4700,5315
|
|
20230707,091900,18677895,4735,4735,4735,4735,3
|
|
20230707,091800,18663690,4730,4730,4730,4730,168
|
|
20230707,091700,17869050,4735,4730,4735,4730,68
|
|
20230707,091600,17547360,4735,4770,4770,4735,34
|
|
20230707,091500,17386300,4735,4750,4750,4735,308
|
|
20230707,091400,15925670,4750,4750,4750,4750,2
|
|
20230707,091300,15916170,4750,4750,4750,4740,361
|
|
20230707,091200,14203450,4770,4770,4770,4750,15
|
|
20230707,091100,14131920,4770,4745,4770,4745,274
|
|
20230707,091000,12831765,4745,4760,4770,4745,270
|
|
20230707,090900,11549300,4760,4760,4760,4760,864
|
|
20230707,090800,7436660,4760,4760,4760,4760,187
|
|
20230707,090700,6546540,4770,4770,4770,4770,1
|
|
20230707,090600,6541770,4745,4745,4745,4745,0
|
|
20230707,090500,6541770,4745,4745,4745,4745,1
|
|
20230707,090400,6537025,4745,4755,4755,4745,319
|
|
20230707,090300,5022140,4750,4750,4750,4750,195
|
|
20230707,090200,4095890,4750,4750,4750,4750,99
|
|
20230707,090100,3625640,4760,4750,4760,4750,329
|
|
20230707,090000,2062290,4760,4750,4760,4750,434
|