655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195200,1013776655,4890,4890,4890,4890,4940
|
|
20230703,195100,1013776655,4890,4890,4890,4890,0
|
|
20230703,195000,1013776655,4890,4890,4890,4890,0
|
|
20230703,194900,1013776655,4890,4890,4890,4890,0
|
|
20230703,194800,1013776655,4890,4890,4890,4890,0
|
|
20230703,194700,1013776655,4890,4890,4890,4890,0
|
|
20230703,194600,1013776655,4890,4890,4890,4890,0
|
|
20230703,194500,1013776655,4890,4890,4890,4890,0
|
|
20230703,194400,1013776655,4890,4890,4890,4890,0
|
|
20230703,194300,1013776655,4890,4890,4890,4890,0
|
|
20230703,194200,1013776655,4890,4890,4890,4890,0
|
|
20230703,194100,1013776655,4890,4890,4890,4890,0
|
|
20230703,194000,1013776655,4890,4890,4890,4890,0
|
|
20230703,193900,1013776655,4890,4890,4890,4890,0
|
|
20230703,193800,1013776655,4890,4890,4890,4890,0
|
|
20230703,193700,1013776655,4890,4890,4890,4890,0
|
|
20230703,193600,1013776655,4890,4890,4890,4890,0
|
|
20230703,193500,1013776655,4890,4890,4890,4890,0
|
|
20230703,193400,1013776655,4890,4890,4890,4890,0
|
|
20230703,193300,1013776655,4890,4890,4890,4890,0
|
|
20230703,193200,1013776655,4890,4890,4890,4890,0
|
|
20230703,193100,1013776655,4890,4890,4890,4890,0
|
|
20230703,193000,1013776655,4890,4890,4890,4890,0
|
|
20230703,192900,1013776655,4890,4890,4890,4890,0
|
|
20230703,192800,1013776655,4890,4890,4890,4890,0
|
|
20230703,192700,1013776655,4890,4890,4890,4890,0
|
|
20230703,192600,1013776655,4890,4890,4890,4890,0
|
|
20230703,192500,1013776655,4890,4890,4890,4890,0
|
|
20230703,192400,1013776655,4890,4890,4890,4890,0
|
|
20230703,192300,1013776655,4890,4890,4890,4890,0
|
|
20230703,192200,1013776655,4890,4890,4890,4890,4940
|
|
20230703,192100,1013776655,4890,4890,4890,4890,0
|
|
20230703,192000,1013776655,4890,4890,4890,4890,0
|
|
20230703,191900,1013776655,4890,4890,4890,4890,0
|
|
20230703,191800,1013776655,4890,4890,4890,4890,0
|
|
20230703,191700,1013776655,4890,4890,4890,4890,0
|
|
20230703,191600,1013776655,4890,4890,4890,4890,0
|
|
20230703,191500,1013776655,4890,4890,4890,4890,0
|
|
20230703,191400,1013776655,4890,4890,4890,4890,0
|
|
20230703,191300,1013776655,4890,4890,4890,4890,0
|
|
20230703,191200,1013776655,4890,4890,4890,4890,0
|
|
20230703,191100,1013776655,4890,4890,4890,4890,0
|
|
20230703,191000,1013776655,4890,4890,4890,4890,0
|
|
20230703,190900,1013776655,4890,4890,4890,4890,0
|
|
20230703,190800,1013776655,4890,4890,4890,4890,0
|
|
20230703,190700,1013776655,4890,4890,4890,4890,0
|
|
20230703,190600,1013776655,4890,4890,4890,4890,0
|
|
20230703,190500,1013776655,4890,4890,4890,4890,0
|
|
20230703,190400,1013776655,4890,4890,4890,4890,0
|
|
20230703,190300,1013776655,4890,4890,4890,4890,0
|
|
20230703,190200,1013776655,4890,4890,4890,4890,0
|
|
20230703,190100,1013776655,4890,4890,4890,4890,0
|
|
20230703,190000,1013776655,4890,4890,4890,4890,0
|
|
20230703,185900,1013776655,4890,4890,4890,4890,0
|
|
20230703,185800,1013776655,4890,4890,4890,4890,0
|
|
20230703,185700,1013776655,4890,4890,4890,4890,0
|
|
20230703,185600,1013776655,4890,4890,4890,4890,0
|
|
20230703,185500,1013776655,4890,4890,4890,4890,0
|
|
20230703,185400,1013776655,4890,4890,4890,4890,0
|
|
20230703,185300,1013776655,4890,4890,4890,4890,0
|
|
20230703,185200,1013776655,4890,4890,4890,4890,4940
|
|
20230703,185100,1013776655,4890,4890,4890,4890,0
|
|
20230703,185000,1013776655,4890,4890,4890,4890,0
|
|
20230703,184900,1013776655,4890,4890,4890,4890,0
|
|
20230703,184800,1013776655,4890,4890,4890,4890,0
|
|
20230703,184700,1013776655,4890,4890,4890,4890,0
|
|
20230703,184600,1013776655,4890,4890,4890,4890,0
|
|
20230703,184500,1013776655,4890,4890,4890,4890,0
|
|
20230703,184400,1013776655,4890,4890,4890,4890,0
|
|
20230703,184300,1013776655,4890,4890,4890,4890,0
|
|
20230703,184200,1013776655,4890,4890,4890,4890,0
|
|
20230703,184100,1013776655,4890,4890,4890,4890,0
|
|
20230703,184000,1013776655,4890,4890,4890,4890,0
|
|
20230703,183900,1013776655,4890,4890,4890,4890,0
|
|
20230703,183800,1013776655,4890,4890,4890,4890,0
|
|
20230703,183700,1013776655,4890,4890,4890,4890,0
|
|
20230703,183600,1013776655,4890,4890,4890,4890,0
|
|
20230703,183500,1013776655,4890,4890,4890,4890,0
|
|
20230703,183400,1013776655,4890,4890,4890,4890,0
|
|
20230703,183300,1013776655,4890,4890,4890,4890,0
|
|
20230703,183200,1013776655,4890,4890,4890,4890,0
|
|
20230703,183100,1013776655,4890,4890,4890,4890,0
|
|
20230703,183000,1013776655,4890,4890,4890,4890,0
|
|
20230703,182900,1013776655,4890,4890,4890,4890,0
|
|
20230703,182800,1013776655,4890,4890,4890,4890,0
|
|
20230703,182700,1013776655,4890,4890,4890,4890,0
|
|
20230703,182600,1013776655,4890,4890,4890,4890,0
|
|
20230703,182500,1013776655,4890,4890,4890,4890,0
|
|
20230703,182400,1013776655,4890,4890,4890,4890,0
|
|
20230703,182300,1013776655,4890,4890,4890,4890,0
|
|
20230703,182200,1013776655,4890,4890,4890,4890,4940
|
|
20230703,182100,1013776655,4890,4890,4890,4890,0
|
|
20230703,182000,1013776655,4890,4890,4890,4890,0
|
|
20230703,181900,1013776655,4890,4890,4890,4890,0
|
|
20230703,181800,1013776655,4890,4890,4890,4890,0
|
|
20230703,181700,1013776655,4890,4890,4890,4890,0
|
|
20230703,181600,1013776655,4890,4890,4890,4890,0
|
|
20230703,181500,1013776655,4890,4890,4890,4890,0
|
|
20230703,181400,1013776655,4890,4890,4890,4890,0
|
|
20230703,181300,1013776655,4890,4890,4890,4890,0
|
|
20230703,181200,1013776655,4890,4890,4890,4890,0
|
|
20230703,181100,1013776655,4890,4890,4890,4890,0
|
|
20230703,181000,1013776655,4890,4890,4890,4890,0
|
|
20230703,180900,1013776655,4890,4890,4890,4890,0
|
|
20230703,180800,1013776655,4890,4890,4890,4890,0
|
|
20230703,180700,1013776655,4890,4890,4890,4890,0
|
|
20230703,180600,1013776655,4890,4890,4890,4890,0
|
|
20230703,180500,1013776655,4890,4890,4890,4890,0
|
|
20230703,180400,1013776655,4890,4890,4890,4890,0
|
|
20230703,180300,1013776655,4890,4890,4890,4890,0
|
|
20230703,180200,1013776655,4890,4890,4890,4890,0
|
|
20230703,180100,1013776655,4890,4890,4890,4890,0
|
|
20230703,180000,1013776655,4890,4890,4890,4890,0
|
|
20230703,175900,1013776655,4890,4890,4890,4890,0
|
|
20230703,175800,1013776655,4890,4890,4890,4890,0
|
|
20230703,175700,1013776655,4890,4890,4890,4890,0
|
|
20230703,175600,1013776655,4890,4890,4890,4890,0
|
|
20230703,175500,1013776655,4890,4890,4890,4890,0
|
|
20230703,175400,1013776655,4890,4890,4890,4890,0
|
|
20230703,175300,1013776655,4890,4890,4890,4890,0
|
|
20230703,175200,1013776655,4890,4890,4890,4890,4940
|
|
20230703,175100,1013776655,4890,4890,4890,4890,0
|
|
20230703,175000,1013776655,4890,4890,4890,4890,0
|
|
20230703,174900,1013776655,4890,4890,4890,4890,0
|
|
20230703,174800,1013776655,4890,4890,4890,4890,0
|
|
20230703,174700,1013776655,4890,4890,4890,4890,0
|
|
20230703,174600,1013776655,4890,4890,4890,4890,0
|
|
20230703,174500,1013776655,4890,4890,4890,4890,0
|
|
20230703,174400,1013776655,4890,4890,4890,4890,0
|
|
20230703,174300,1013776655,4890,4890,4890,4890,0
|
|
20230703,174200,1013776655,4890,4890,4890,4890,0
|
|
20230703,174100,1013776655,4890,4890,4890,4890,0
|
|
20230703,174000,1013776655,4890,4890,4890,4890,0
|
|
20230703,173900,1013776655,4890,4890,4890,4890,0
|
|
20230703,173800,1013776655,4890,4890,4890,4890,0
|
|
20230703,173700,1013776655,4890,4890,4890,4890,0
|
|
20230703,173600,1013776655,4890,4890,4890,4890,0
|
|
20230703,173500,1013776655,4890,4890,4890,4890,0
|
|
20230703,173400,1013776655,4890,4890,4890,4890,0
|
|
20230703,173300,1013776655,4890,4890,4890,4890,0
|
|
20230703,173200,1013776655,4890,4890,4890,4890,0
|
|
20230703,173100,1013776655,4890,4890,4890,4890,0
|
|
20230703,173000,1013776655,4890,4890,4890,4890,0
|
|
20230703,172900,1013776655,4890,4890,4890,4890,0
|
|
20230703,172800,1013776655,4890,4890,4890,4890,0
|
|
20230703,172700,1013776655,4890,4890,4890,4890,0
|
|
20230703,172600,1013776655,4890,4890,4890,4890,0
|
|
20230703,172500,1013776655,4890,4890,4890,4890,0
|
|
20230703,172400,1013776655,4890,4890,4890,4890,0
|
|
20230703,172300,1013776655,4890,4890,4890,4890,0
|
|
20230703,172200,1013776655,4890,4890,4890,4890,4940
|
|
20230703,172100,1013776655,4890,4890,4890,4890,0
|
|
20230703,172000,1013776655,4890,4890,4890,4890,0
|
|
20230703,171900,1013776655,4890,4890,4890,4890,0
|
|
20230703,171800,1013776655,4890,4890,4890,4890,0
|
|
20230703,171700,1013776655,4890,4890,4890,4890,0
|
|
20230703,171600,1013776655,4890,4890,4890,4890,0
|
|
20230703,171500,1013776655,4890,4890,4890,4890,0
|
|
20230703,171400,1013776655,4890,4890,4890,4890,0
|
|
20230703,171300,1013776655,4890,4890,4890,4890,0
|
|
20230703,171200,1013776655,4890,4890,4890,4890,0
|
|
20230703,171100,1013776655,4890,4890,4890,4890,0
|
|
20230703,171000,1013776655,4890,4890,4890,4890,0
|
|
20230703,170900,1013776655,4890,4890,4890,4890,0
|
|
20230703,170800,1013776655,4890,4890,4890,4890,0
|
|
20230703,170700,1013776655,4890,4890,4890,4890,0
|
|
20230703,170600,1013776655,4890,4890,4890,4890,0
|
|
20230703,170500,1013776655,4890,4890,4890,4890,0
|
|
20230703,170400,1013776655,4890,4890,4890,4890,0
|
|
20230703,170300,1013776655,4890,4890,4890,4890,0
|
|
20230703,170200,1013776655,4890,4890,4890,4890,0
|
|
20230703,170100,1013776655,4890,4890,4890,4890,0
|
|
20230703,170000,1013776655,4890,4890,4890,4890,0
|
|
20230703,165900,1013776655,4890,4890,4890,4890,0
|
|
20230703,165800,1013776655,4890,4890,4890,4890,0
|
|
20230703,165700,1013776655,4890,4890,4890,4890,0
|
|
20230703,165600,1013776655,4890,4890,4890,4890,0
|
|
20230703,165500,1013776655,4890,4890,4890,4890,0
|
|
20230703,165400,1013776655,4890,4890,4890,4890,0
|
|
20230703,165300,1013776655,4890,4890,4890,4890,0
|
|
20230703,165200,1013776655,4890,4890,4890,4890,4940
|
|
20230703,165100,1013776655,4890,4890,4890,4890,0
|
|
20230703,165000,1013776655,4890,4890,4890,4890,0
|
|
20230703,164900,1013776655,4890,4890,4890,4890,0
|
|
20230703,164800,1013776655,4890,4890,4890,4890,0
|
|
20230703,164700,1013776655,4890,4890,4890,4890,0
|
|
20230703,164600,1013776655,4890,4890,4890,4890,0
|
|
20230703,164500,1013776655,4890,4890,4890,4890,0
|
|
20230703,164400,1013776655,4890,4890,4890,4890,0
|
|
20230703,164300,1013776655,4890,4890,4890,4890,0
|
|
20230703,164200,1013776655,4890,4890,4890,4890,0
|
|
20230703,164100,1013776655,4890,4890,4890,4890,0
|
|
20230703,164000,1013776655,4890,4890,4890,4890,0
|
|
20230703,163900,1013776655,4890,4890,4890,4890,0
|
|
20230703,163800,1013776655,4890,4890,4890,4890,0
|
|
20230703,163700,1013776655,4890,4890,4890,4890,0
|
|
20230703,163600,1013776655,4890,4890,4890,4890,0
|
|
20230703,163500,1013776655,4890,4890,4890,4890,0
|
|
20230703,163400,1013776655,4890,4890,4890,4890,0
|
|
20230703,163300,1013776655,4890,4890,4890,4890,0
|
|
20230703,163200,1013776655,4890,4890,4890,4890,0
|
|
20230703,163100,1013776655,4890,4890,4890,4890,0
|
|
20230703,163000,1013776655,4890,4890,4890,4890,0
|
|
20230703,162900,1013776655,4890,4890,4890,4890,0
|
|
20230703,162800,1013776655,4890,4890,4890,4890,0
|
|
20230703,162700,1013776655,4890,4890,4890,4890,0
|
|
20230703,162600,1013776655,4890,4890,4890,4890,0
|
|
20230703,162500,1013776655,4890,4890,4890,4890,0
|
|
20230703,162400,1013776655,4890,4890,4890,4890,0
|
|
20230703,162300,1013776655,4890,4890,4890,4890,0
|
|
20230703,162200,1013776655,4890,4890,4890,4890,4940
|
|
20230703,162100,1013776655,4890,4890,4890,4890,0
|
|
20230703,162000,1013776655,4890,4890,4890,4890,0
|
|
20230703,161900,1013776655,4890,4890,4890,4890,0
|
|
20230703,161800,1013776655,4890,4890,4890,4890,0
|
|
20230703,161700,1013776655,4890,4890,4890,4890,0
|
|
20230703,161600,1013776655,4890,4890,4890,4890,0
|
|
20230703,161500,1013776655,4890,4890,4890,4890,0
|
|
20230703,161400,1013776655,4890,4890,4890,4890,0
|
|
20230703,161300,1013776655,4890,4890,4890,4890,0
|
|
20230703,161200,1013776655,4890,4890,4890,4890,0
|
|
20230703,161100,1013776655,4890,4890,4890,4890,0
|
|
20230703,161000,1013776655,4890,4890,4890,4890,0
|
|
20230703,160900,1013776655,4890,4890,4890,4890,0
|
|
20230703,160800,1013776655,4890,4890,4890,4890,0
|
|
20230703,160700,1013776655,4890,4890,4890,4890,0
|
|
20230703,160600,1013776655,4890,4890,4890,4890,0
|
|
20230703,160500,1013776655,4890,4890,4890,4890,0
|
|
20230703,160400,1013776655,4890,4890,4890,4890,0
|
|
20230703,160300,1013776655,4890,4890,4890,4890,0
|
|
20230703,160200,1013776655,4890,4890,4890,4890,0
|
|
20230703,160100,1013776655,4890,4890,4890,4890,0
|
|
20230703,160000,1013776655,4890,4890,4890,4890,0
|
|
20230703,155900,1013776655,4890,4890,4890,4890,0
|
|
20230703,155800,1013776655,4890,4890,4890,4890,0
|
|
20230703,155700,1013776655,4890,4890,4890,4890,0
|
|
20230703,155600,1013776655,4890,4890,4890,4890,0
|
|
20230703,155500,1013776655,4890,4890,4890,4890,0
|
|
20230703,155400,1013776655,4890,4890,4890,4890,0
|
|
20230703,155300,1013776655,4890,4890,4890,4890,0
|
|
20230703,155200,1013776655,4890,4890,4890,4890,4940
|
|
20230703,155100,1013776655,4890,4890,4890,4890,0
|
|
20230703,155000,1013776655,4890,4890,4890,4890,0
|
|
20230703,154900,1013776655,4890,4890,4890,4890,0
|
|
20230703,154800,1013776655,4890,4890,4890,4890,0
|
|
20230703,154700,1013776655,4890,4890,4890,4890,0
|
|
20230703,154600,1013776655,4890,4890,4890,4890,0
|
|
20230703,154500,1013776655,4890,4890,4890,4890,0
|
|
20230703,154400,1013776655,4890,4890,4890,4890,0
|
|
20230703,154300,1013776655,4890,4890,4890,4890,0
|
|
20230703,154200,1013776655,4890,4890,4890,4890,0
|
|
20230703,154100,1013776655,4890,4890,4890,4890,0
|
|
20230703,154000,1013776655,4890,4890,4890,4890,0
|
|
20230703,153900,1013776655,4890,4890,4890,4890,0
|
|
20230703,153800,1013776655,4890,4890,4890,4890,0
|
|
20230703,153700,1013776655,4890,4890,4890,4890,0
|
|
20230703,153600,1013776655,4890,4890,4890,4890,0
|
|
20230703,153500,1013776655,4890,4890,4890,4890,0
|
|
20230703,153400,1013776655,4890,4890,4890,4890,0
|
|
20230703,153300,1013776655,4890,4890,4890,4890,0
|
|
20230703,153200,1013776655,4890,4890,4890,4890,0
|
|
20230703,153100,1013776655,4890,4890,4890,4890,0
|
|
20230703,153000,1013776655,4890,4890,4890,4890,4940
|
|
20230703,152900,989620055,4890,4890,4890,4890,0
|
|
20230703,152800,989620055,4890,4890,4890,4890,0
|
|
20230703,152700,989620055,4890,4890,4890,4890,0
|
|
20230703,152600,989620055,4890,4890,4890,4890,0
|
|
20230703,152500,989620055,4890,4890,4890,4890,0
|
|
20230703,152400,989620055,4890,4890,4890,4890,0
|
|
20230703,152300,989620055,4890,4890,4890,4890,0
|
|
20230703,152200,989620055,4890,4890,4890,4890,0
|
|
20230703,152100,989620055,4890,4890,4890,4890,0
|
|
20230703,152000,989620055,4890,4890,4890,4890,0
|
|
20230703,151900,989620055,4890,4880,4890,4880,1240
|
|
20230703,151800,983566845,4880,4880,4880,4880,50
|
|
20230703,151700,983322845,4880,4880,4880,4880,149
|
|
20230703,151600,982595725,4880,4885,4885,4880,448
|
|
20230703,151500,980408750,4880,4885,4885,4880,2382
|
|
20230703,151400,968781040,4885,4885,4885,4885,0
|
|
20230703,151300,968781040,4885,4890,4890,4885,50
|
|
20230703,151200,968536690,4880,4880,4880,4880,0
|
|
20230703,151100,968536690,4880,4880,4885,4880,981
|
|
20230703,151000,963744895,4895,4885,4895,4885,2021
|
|
20230703,150900,953872090,4880,4880,4880,4880,4043
|
|
20230703,150800,934142250,4880,4890,4890,4880,849
|
|
20230703,150700,929995790,4890,4890,4890,4880,2961
|
|
20230703,150600,915541000,4895,4900,4900,4895,142
|
|
20230703,150500,914845325,4900,4885,4900,4885,308
|
|
20230703,150400,913337655,4885,4890,4890,4885,2
|
|
20230703,150300,913327880,4900,4900,4900,4900,0
|
|
20230703,150200,913327880,4900,4890,4900,4890,20
|
|
20230703,150100,913230010,4900,4890,4900,4890,1093
|
|
20230703,150000,907884540,4890,4890,4890,4890,818
|
|
20230703,145900,903884520,4890,4890,4890,4890,1821
|
|
20230703,145800,894979830,4900,4900,4900,4900,1000
|
|
20230703,145700,890079830,4900,4900,4900,4900,666
|
|
20230703,145600,886816430,4890,4890,4890,4890,530
|
|
20230703,145500,884224730,4895,4895,4895,4895,2000
|
|
20230703,145400,874434730,4895,4890,4895,4890,267
|
|
20230703,145300,873128585,4890,4890,4890,4890,1100
|
|
20230703,145200,867749585,4890,4880,4890,4880,81
|
|
20230703,145100,867353695,4890,4890,4890,4890,100
|
|
20230703,145000,866864695,4880,4880,4880,4880,0
|
|
20230703,144900,866864695,4880,4880,4880,4880,0
|
|
20230703,144800,866864695,4880,4880,4880,4880,0
|
|
20230703,144700,866864695,4880,4880,4880,4880,7
|
|
20230703,144600,866830535,4880,4880,4880,4880,0
|
|
20230703,144500,866830535,4880,4880,4880,4880,0
|
|
20230703,144400,866830535,4880,4880,4880,4880,0
|
|
20230703,144300,866830535,4880,4885,4885,4880,234
|
|
20230703,144200,865688135,4885,4885,4885,4885,0
|
|
20230703,144100,865688135,4885,4885,4885,4885,30
|
|
20230703,144000,865541585,4880,4880,4880,4880,0
|
|
20230703,143900,865541585,4880,4880,4880,4880,0
|
|
20230703,143800,865541585,4880,4880,4880,4880,0
|
|
20230703,143700,865541585,4880,4880,4880,4880,0
|
|
20230703,143600,865541585,4880,4880,4880,4880,1750
|
|
20230703,143500,857001585,4885,4885,4885,4885,1600
|
|
20230703,143400,849185585,4885,4885,4885,4885,0
|
|
20230703,143300,849185585,4885,4875,4885,4875,242
|
|
20230703,143200,848005735,4885,4885,4885,4885,1905
|
|
20230703,143100,838699810,4875,4875,4875,4875,331
|
|
20230703,143000,837086185,4885,4885,4885,4885,0
|
|
20230703,142900,837086185,4885,4885,4885,4885,0
|
|
20230703,142800,837086185,4885,4885,4885,4885,0
|
|
20230703,142700,837086185,4885,4885,4885,4885,0
|
|
20230703,142600,837086185,4885,4885,4885,4885,620
|
|
20230703,142500,834057485,4880,4880,4880,4880,790
|
|
20230703,142400,830202285,4865,4865,4865,4865,0
|
|
20230703,142300,830202285,4865,4865,4865,4865,500
|
|
20230703,142200,827769785,4880,4880,4880,4880,10
|
|
20230703,142100,827720985,4865,4865,4865,4865,0
|
|
20230703,142000,827720985,4865,4865,4865,4865,0
|
|
20230703,141900,827720985,4865,4865,4865,4865,411
|
|
20230703,141800,825721470,4870,4870,4870,4870,1223
|
|
20230703,141700,819765460,4870,4870,4870,4870,0
|
|
20230703,141600,819765460,4870,4870,4870,4870,9
|
|
20230703,141500,819721630,4880,4880,4880,4880,720
|
|
20230703,141400,816208030,4880,4880,4880,4880,3
|
|
20230703,141300,816193390,4880,4880,4880,4880,0
|
|
20230703,141200,816193390,4880,4880,4880,4880,0
|
|
20230703,141100,816193390,4880,4880,4880,4880,0
|
|
20230703,141000,816193390,4880,4880,4880,4880,0
|
|
20230703,140900,816193390,4880,4880,4880,4880,0
|
|
20230703,140800,816193390,4880,4880,4880,4880,0
|
|
20230703,140700,816193390,4880,4880,4880,4880,0
|
|
20230703,140600,816193390,4880,4880,4880,4880,99
|
|
20230703,140500,815710270,4880,4880,4880,4880,0
|
|
20230703,140400,815710270,4880,4880,4880,4880,0
|
|
20230703,140300,815710270,4880,4880,4880,4880,0
|
|
20230703,140200,815710270,4880,4880,4880,4880,0
|
|
20230703,140100,815710270,4880,4880,4880,4880,21
|
|
20230703,140000,815607790,4870,4880,4880,4870,602
|
|
20230703,135900,812672130,4880,4870,4880,4870,558
|
|
20230703,135800,809952090,4870,4880,4880,4870,2
|
|
20230703,135700,809942340,4880,4880,4880,4880,10
|
|
20230703,135600,809893540,4880,4880,4880,4880,0
|
|
20230703,135500,809893540,4880,4880,4880,4880,508
|
|
20230703,135400,807414500,4880,4880,4880,4880,10
|
|
20230703,135300,807365700,4880,4880,4880,4880,2
|
|
20230703,135200,807355940,4875,4875,4875,4875,0
|
|
20230703,135100,807355940,4875,4875,4875,4875,25
|
|
20230703,135000,807234065,4875,4875,4875,4875,0
|
|
20230703,134900,807234065,4875,4875,4875,4875,1
|
|
20230703,134800,807229190,4875,4880,4880,4875,319
|
|
20230703,134700,805674060,4875,4875,4875,4875,0
|
|
20230703,134600,805674060,4875,4875,4875,4875,0
|
|
20230703,134500,805674060,4875,4875,4875,4875,0
|
|
20230703,134400,805674060,4875,4865,4875,4865,183
|
|
20230703,134300,804781945,4875,4875,4875,4875,5
|
|
20230703,134200,804757570,4870,4875,4875,4870,1549
|
|
20230703,134100,797213905,4880,4875,4880,4875,425
|
|
20230703,134000,795141030,4875,4875,4875,4875,0
|
|
20230703,133900,795141030,4875,4875,4875,4875,247
|
|
20230703,133800,793936905,4875,4875,4875,4875,11
|
|
20230703,133700,793883280,4880,4880,4880,4880,50
|
|
20230703,133600,793639280,4885,4885,4885,4885,1
|
|
20230703,133500,793634395,4890,4890,4890,4890,1
|
|
20230703,133400,793629505,4895,4895,4895,4895,0
|
|
20230703,133300,793629505,4895,4895,4895,4895,0
|
|
20230703,133200,793629505,4895,4895,4895,4895,67
|
|
20230703,133100,793301540,4900,4900,4900,4900,0
|
|
20230703,133000,793301540,4900,4900,4900,4900,0
|
|
20230703,132900,793301540,4900,4900,4900,4900,0
|
|
20230703,132800,793301540,4900,4900,4905,4900,273
|
|
20230703,132700,791963835,4895,4905,4905,4895,3
|
|
20230703,132600,791949140,4905,4905,4905,4905,0
|
|
20230703,132500,791949140,4905,4895,4905,4895,204
|
|
20230703,132400,790950550,4905,4905,4905,4905,1
|
|
20230703,132300,790945645,4890,4905,4905,4890,502
|
|
20230703,132200,788490115,4905,4905,4905,4905,0
|
|
20230703,132100,788490115,4905,4905,4905,4905,0
|
|
20230703,132000,788490115,4905,4900,4905,4900,125
|
|
20230703,131900,787877610,4900,4900,4900,4900,1
|
|
20230703,131800,787872710,4885,4890,4890,4885,135
|
|
20230703,131700,787212685,4895,4895,4895,4895,0
|
|
20230703,131600,787212685,4895,4895,4895,4895,306
|
|
20230703,131500,785714815,4900,4900,4900,4900,0
|
|
20230703,131400,785714815,4900,4900,4900,4900,0
|
|
20230703,131300,785714815,4900,4900,4900,4900,440
|
|
20230703,131200,783558815,4900,4900,4900,4900,512
|
|
20230703,131100,781050015,4900,4900,4900,4900,18
|
|
20230703,131000,780961815,4895,4895,4895,4895,24
|
|
20230703,130900,780844335,4900,4900,4900,4895,18
|
|
20230703,130800,780756170,4900,4900,4900,4900,1
|
|
20230703,130700,780751270,4900,4900,4900,4900,110
|
|
20230703,130600,780212270,4895,4895,4895,4895,243
|
|
20230703,130500,779022785,4890,4890,4890,4890,10
|
|
20230703,130400,778973885,4890,4890,4890,4890,20
|
|
20230703,130300,778876085,4895,4895,4895,4895,4
|
|
20230703,130200,778856505,4895,4895,4895,4895,40
|
|
20230703,130100,778660705,4895,4895,4895,4895,0
|
|
20230703,130000,778660705,4895,4895,4895,4895,20
|
|
20230703,125900,778562805,4885,4885,4885,4885,0
|
|
20230703,125800,778562805,4885,4885,4885,4885,701
|
|
20230703,125700,775138420,4890,4890,4890,4890,1
|
|
20230703,125600,775133530,4890,4890,4890,4890,1
|
|
20230703,125500,775128640,4885,4885,4885,4885,1
|
|
20230703,125400,775123755,4885,4885,4885,4885,9
|
|
20230703,125300,775079790,4885,4885,4885,4885,100
|
|
20230703,125200,774591290,4885,4885,4885,4885,0
|
|
20230703,125100,774591290,4885,4885,4885,4885,616
|
|
20230703,125000,771582130,4885,4885,4885,4885,2
|
|
20230703,124900,771572360,4890,4890,4890,4890,0
|
|
20230703,124800,771572360,4890,4890,4890,4890,0
|
|
20230703,124700,771572360,4890,4890,4890,4890,0
|
|
20230703,124600,771572360,4890,4890,4890,4885,407
|
|
20230703,124500,769582145,4890,4890,4890,4890,0
|
|
20230703,124400,769582145,4890,4890,4890,4890,10
|
|
20230703,124300,769533245,4890,4890,4890,4890,18
|
|
20230703,124200,769445225,4890,4890,4890,4890,0
|
|
20230703,124100,769445225,4890,4890,4890,4890,0
|
|
20230703,124000,769445225,4890,4890,4890,4890,1
|
|
20230703,123900,769440335,4890,4890,4890,4890,491
|
|
20230703,123800,767039345,4880,4880,4880,4880,0
|
|
20230703,123700,767039345,4880,4880,4880,4880,0
|
|
20230703,123600,767039345,4880,4880,4880,4880,0
|
|
20230703,123500,767039345,4880,4880,4880,4880,500
|
|
20230703,123400,764599345,4895,4895,4895,4895,133
|
|
20230703,123300,763948310,4885,4890,4890,4885,500
|
|
20230703,123200,761505295,4890,4890,4890,4890,10
|
|
20230703,123100,761456395,4895,4895,4895,4895,0
|
|
20230703,123000,761456395,4895,4895,4895,4895,0
|
|
20230703,122900,761456395,4895,4895,4895,4895,192
|
|
20230703,122800,760516555,4900,4900,4900,4900,0
|
|
20230703,122700,760516555,4900,4900,4900,4900,6
|
|
20230703,122600,760487155,4905,4905,4905,4905,0
|
|
20230703,122500,760487155,4905,4905,4905,4905,0
|
|
20230703,122400,760487155,4905,4905,4905,4905,0
|
|
20230703,122300,760487155,4905,4905,4905,4905,0
|
|
20230703,122200,760487155,4905,4905,4905,4905,10
|
|
20230703,122100,760438105,4895,4895,4895,4895,2
|
|
20230703,122000,760428315,4895,4895,4895,4895,0
|
|
20230703,121900,760428315,4895,4895,4895,4895,0
|
|
20230703,121800,760428315,4895,4910,4910,4895,250
|
|
20230703,121700,759203815,4910,4905,4910,4905,1900
|
|
20230703,121600,749879815,4900,4900,4900,4900,1475
|
|
20230703,121500,742652315,4900,4900,4900,4900,10
|
|
20230703,121400,742603315,4895,4895,4895,4895,300
|
|
20230703,121300,741134815,4895,4895,4895,4895,581
|
|
20230703,121200,738290820,4895,4895,4895,4895,0
|
|
20230703,121100,738290820,4895,4895,4895,4895,2
|
|
20230703,121000,738281030,4895,4895,4895,4895,0
|
|
20230703,120900,738281030,4895,4895,4895,4895,0
|
|
20230703,120800,738281030,4895,4895,4895,4895,0
|
|
20230703,120700,738281030,4895,4895,4895,4895,0
|
|
20230703,120600,738281030,4895,4895,4895,4895,8
|
|
20230703,120500,738241870,4895,4880,4895,4880,99
|
|
20230703,120400,737757280,4880,4880,4880,4880,0
|
|
20230703,120300,737757280,4880,4895,4895,4880,555
|
|
20230703,120200,735048055,4875,4875,4875,4875,0
|
|
20230703,120100,735048055,4875,4890,4890,4875,961
|
|
20230703,120000,730361655,4895,4900,4900,4895,40
|
|
20230703,115900,730165850,4895,4900,4900,4895,623
|
|
20230703,115800,727116250,4895,4895,4895,4895,0
|
|
20230703,115700,727116250,4895,4900,4900,4895,229
|
|
20230703,115600,725994185,4900,4900,4900,4900,0
|
|
20230703,115500,725994185,4900,4895,4900,4895,410
|
|
20230703,115400,723986875,4895,4895,4895,4895,5
|
|
20230703,115300,723962400,4895,4895,4895,4895,0
|
|
20230703,115200,723962400,4895,4895,4895,4895,10
|
|
20230703,115100,723913450,4895,4895,4895,4895,0
|
|
20230703,115000,723913450,4895,4895,4895,4895,288
|
|
20230703,114900,722503690,4895,4895,4895,4895,1
|
|
20230703,114800,722498795,4885,4885,4885,4885,50
|
|
20230703,114700,722254545,4885,4885,4885,4885,0
|
|
20230703,114600,722254545,4885,4885,4885,4885,0
|
|
20230703,114500,722254545,4885,4885,4885,4885,305
|
|
20230703,114400,720764620,4890,4890,4890,4890,428
|
|
20230703,114300,718671700,4890,4890,4890,4890,0
|
|
20230703,114200,718671700,4890,4890,4895,4890,134
|
|
20230703,114100,718016390,4895,4895,4895,4895,0
|
|
20230703,114000,718016390,4895,4895,4895,4895,0
|
|
20230703,113900,718016390,4895,4895,4895,4895,0
|
|
20230703,113800,718016390,4895,4895,4895,4895,0
|
|
20230703,113700,718016390,4895,4895,4895,4895,320
|
|
20230703,113600,716449990,4895,4895,4895,4895,0
|
|
20230703,113500,716449990,4895,4895,4895,4895,0
|
|
20230703,113400,716449990,4895,4895,4895,4895,0
|
|
20230703,113300,716449990,4895,4895,4895,4895,1
|
|
20230703,113200,716445095,4875,4885,4885,4875,746
|
|
20230703,113100,712806315,4885,4895,4895,4885,88
|
|
20230703,113000,712375565,4895,4895,4895,4895,66
|
|
20230703,112900,712052495,4895,4900,4900,4895,202
|
|
20230703,112800,711062705,4905,4900,4905,4900,501
|
|
20230703,112700,708607800,4900,4900,4900,4900,0
|
|
20230703,112600,708607800,4900,4900,4900,4900,10
|
|
20230703,112500,708558800,4900,4900,4900,4900,159
|
|
20230703,112400,707779700,4895,4895,4895,4895,105
|
|
20230703,112300,707265725,4900,4900,4900,4900,1400
|
|
20230703,112200,700405725,4900,4900,4900,4895,2539
|
|
20230703,112100,687966760,4905,4905,4905,4905,23
|
|
20230703,112000,687853945,4905,4905,4910,4905,1147
|
|
20230703,111900,682224585,4905,4905,4905,4905,0
|
|
20230703,111800,682224585,4905,4905,4905,4905,0
|
|
20230703,111700,682224585,4905,4905,4905,4905,22
|
|
20230703,111600,682116675,4905,4905,4905,4905,304
|
|
20230703,111500,680625555,4910,4895,4910,4895,1494
|
|
20230703,111400,673296455,4890,4890,4890,4890,0
|
|
20230703,111300,673296455,4890,4890,4890,4890,2151
|
|
20230703,111200,662778065,4890,4890,4890,4890,237
|
|
20230703,111100,661619135,4890,4890,4890,4890,1394
|
|
20230703,111000,654802475,4890,4890,4890,4890,200
|
|
20230703,110900,653824475,4890,4890,4890,4890,500
|
|
20230703,110800,651379475,4885,4880,4885,4880,548
|
|
20230703,110700,648703350,4880,4880,4880,4880,10
|
|
20230703,110600,648654550,4880,4880,4880,4880,200
|
|
20230703,110500,647678550,4880,4880,4880,4880,0
|
|
20230703,110400,647678550,4880,4880,4880,4880,81
|
|
20230703,110300,647283270,4880,4880,4880,4880,20
|
|
20230703,110200,647185670,4880,4880,4880,4880,0
|
|
20230703,110100,647185670,4880,4880,4880,4880,215
|
|
20230703,110000,646136470,4880,4880,4880,4875,3
|
|
20230703,105900,646121835,4875,4870,4875,4870,183
|
|
20230703,105800,645229715,4870,4875,4875,4870,741
|
|
20230703,105700,641620455,4875,4875,4875,4875,0
|
|
20230703,105600,641620455,4875,4875,4875,4875,1
|
|
20230703,105500,641615580,4875,4885,4885,4875,5667
|
|
20230703,105400,613966165,4885,4885,4890,4885,449
|
|
20230703,105300,611772790,4885,4890,4890,4885,142
|
|
20230703,105200,611078920,4890,4890,4890,4890,10
|
|
20230703,105100,611030020,4890,4890,4890,4890,1
|
|
20230703,105000,611025130,4880,4895,4895,4880,606
|
|
20230703,104900,608063650,4895,4895,4895,4885,3882
|
|
20230703,104800,589075200,4895,4900,4900,4895,977
|
|
20230703,104700,584287950,4900,4900,4900,4900,0
|
|
20230703,104600,584287950,4900,4900,4900,4900,1363
|
|
20230703,104500,577609250,4900,4910,4910,4900,505
|
|
20230703,104400,575134700,4910,4900,4910,4900,1716
|
|
20230703,104300,566719100,4900,4900,4900,4900,2
|
|
20230703,104200,566709300,4900,4905,4905,4900,800
|
|
20230703,104100,562789155,4885,4905,4905,4885,923
|
|
20230703,104000,558261900,4905,4900,4905,4900,408
|
|
20230703,103900,556262465,4900,4900,4900,4900,415
|
|
20230703,103800,554228965,4900,4900,4900,4900,1188
|
|
20230703,103700,548407765,4900,4900,4900,4900,4189
|
|
20230703,103600,527881665,4900,4890,4900,4890,1754
|
|
20230703,103500,519297365,4890,4890,4890,4890,0
|
|
20230703,103400,519297365,4890,4890,4890,4890,1
|
|
20230703,103300,519292475,4885,4885,4885,4885,0
|
|
20230703,103200,519292475,4885,4890,4890,4885,426
|
|
20230703,103100,517211415,4880,4885,4885,4880,804
|
|
20230703,103000,513285395,4880,4890,4890,4880,2
|
|
20230703,102900,513275625,4890,4885,4890,4885,115
|
|
20230703,102800,512713835,4870,4885,4885,4870,503
|
|
20230703,102700,510261890,4885,4885,4885,4885,539
|
|
20230703,102600,507628875,4885,4885,4885,4885,10
|
|
20230703,102500,507580025,4885,4885,4885,4885,32
|
|
20230703,102400,507423705,4890,4890,4890,4880,15
|
|
20230703,102300,507350485,4890,4880,4890,4880,866
|
|
20230703,102200,503116245,4890,4890,4890,4890,46
|
|
20230703,102100,502891305,4880,4890,4890,4880,801
|
|
20230703,102000,498980415,4890,4890,4890,4890,0
|
|
20230703,101900,498980415,4890,4890,4890,4890,414
|
|
20230703,101800,496955955,4895,4890,4900,4890,1492
|
|
20230703,101700,489650250,4900,4885,4900,4885,1189
|
|
20230703,101600,483832135,4890,4890,4890,4890,1487
|
|
20230703,101500,476560705,4885,4885,4885,4885,642
|
|
20230703,101400,473424535,4885,4885,4890,4885,813
|
|
20230703,101300,469453005,4885,4885,4885,4885,379
|
|
20230703,101200,467601590,4880,4875,4880,4875,1580
|
|
20230703,101100,459892185,4875,4875,4875,4865,78
|
|
20230703,101000,459512695,4865,4865,4865,4865,576
|
|
20230703,100900,456710455,4865,4865,4865,4865,1
|
|
20230703,100800,456705590,4865,4865,4865,4865,350
|
|
20230703,100700,455002840,4865,4865,4865,4865,0
|
|
20230703,100600,455002840,4865,4865,4865,4865,800
|
|
20230703,100500,451110840,4880,4880,4880,4880,10
|
|
20230703,100400,451062040,4880,4880,4880,4880,1073
|
|
20230703,100300,445825800,4880,4860,4880,4860,370
|
|
20230703,100200,444026780,4870,4870,4870,4870,0
|
|
20230703,100100,444026780,4870,4880,4880,4870,890
|
|
20230703,100000,439690575,4885,4885,4885,4885,50
|
|
20230703,095900,439446325,4885,4880,4885,4880,66
|
|
20230703,095800,439123995,4885,4880,4885,4880,265
|
|
20230703,095700,437830360,4875,4880,4880,4875,55
|
|
20230703,095600,437561985,4880,4880,4880,4880,10
|
|
20230703,095500,437513185,4875,4875,4875,4875,178
|
|
20230703,095400,436645435,4875,4880,4880,4875,1687
|
|
20230703,095300,428421295,4875,4885,4890,4850,1575
|
|
20230703,095200,420749740,4885,4880,4890,4880,921
|
|
20230703,095100,416249995,4885,4875,4885,4875,1618
|
|
20230703,095000,408353610,4875,4885,4885,4875,1175
|
|
20230703,094900,402625080,4885,4875,4885,4875,11021
|
|
20230703,094800,348841525,4870,4875,4875,4870,142
|
|
20230703,094700,348149290,4880,4880,4880,4880,271
|
|
20230703,094600,346826810,4880,4880,4880,4880,58
|
|
20230703,094500,346543770,4880,4875,4880,4875,5233
|
|
20230703,094400,321014260,4855,4855,4855,4855,1163
|
|
20230703,094300,315367895,4875,4875,4875,4875,101
|
|
20230703,094200,314875520,4875,4850,4875,4850,7143
|
|
20230703,094100,280109995,4870,4865,4870,4850,1696
|
|
20230703,094000,271858275,4865,4865,4865,4865,34
|
|
20230703,093900,271692865,4865,4860,4865,4860,590
|
|
20230703,093800,268822965,4865,4860,4865,4860,361
|
|
20230703,093700,267066870,4860,4860,4860,4860,472
|
|
20230703,093600,264772950,4865,4865,4865,4865,20
|
|
20230703,093500,264675650,4865,4865,4865,4865,61
|
|
20230703,093400,264378885,4865,4865,4865,4865,0
|
|
20230703,093300,264378885,4865,4845,4865,4845,26
|
|
20230703,093200,264252415,4865,4860,4865,4860,448
|
|
20230703,093100,262075080,4860,4860,4860,4850,5101
|
|
20230703,093000,237291560,4860,4875,4880,4860,1050
|
|
20230703,092900,232185195,4875,4875,4880,4875,2738
|
|
20230703,092800,218836420,4875,4875,4880,4875,1270
|
|
20230703,092700,212645165,4875,4870,4880,4870,3867
|
|
20230703,092600,193795965,4870,4845,4875,4845,3627
|
|
20230703,092500,176159900,4850,4845,4850,4845,582
|
|
20230703,092400,173337205,4850,4855,4860,4850,372
|
|
20230703,092300,171531485,4860,4860,4865,4860,568
|
|
20230703,092200,168770005,4870,4870,4870,4870,538
|
|
20230703,092100,166149945,4875,4855,4880,4855,3666
|
|
20230703,092000,148318085,4830,4830,4830,4830,50
|
|
20230703,091900,148076585,4825,4825,4825,4825,0
|
|
20230703,091800,148076585,4825,4855,4855,4825,481
|
|
20230703,091700,145741930,4855,4825,4855,4825,1628
|
|
20230703,091600,137864175,4845,4845,4845,4845,51
|
|
20230703,091500,137617080,4845,4845,4845,4845,0
|
|
20230703,091400,137617080,4845,4820,4850,4820,62
|
|
20230703,091300,137317435,4810,4810,4810,4810,0
|
|
20230703,091200,137317435,4810,4855,4855,4810,1520
|
|
20230703,091100,129970395,4855,4840,4855,4830,1078
|
|
20230703,091000,124754195,4835,4785,4835,4785,1320
|
|
20230703,090900,118382565,4780,4825,4825,4780,4007
|
|
20230703,090800,99124310,4825,4835,4835,4825,1194
|
|
20230703,090700,93355450,4840,4845,4850,4840,321
|
|
20230703,090600,91801700,4840,4850,4855,4840,1639
|
|
20230703,090500,83856900,4855,4860,4860,4855,553
|
|
20230703,090400,81170745,4860,4865,4870,4860,1414
|
|
20230703,090300,74292290,4850,4850,4880,4850,6896
|
|
20230703,090200,40714650,4860,4840,4870,4835,3944
|
|
20230703,090100,21573360,4835,4820,4835,4820,1443
|
|
20230703,090000,14614490,4820,4780,4835,4780,3052
|