658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195500,619947225,4835,4835,4835,4835,3963
|
|
20230704,195400,619947225,4835,4835,4835,4835,0
|
|
20230704,195300,619947225,4835,4835,4835,4835,0
|
|
20230704,195200,619947225,4835,4835,4835,4835,0
|
|
20230704,195100,619947225,4835,4835,4835,4835,0
|
|
20230704,195000,619947225,4835,4835,4835,4835,0
|
|
20230704,194900,619947225,4835,4835,4835,4835,0
|
|
20230704,194800,619947225,4835,4835,4835,4835,0
|
|
20230704,194700,619947225,4835,4835,4835,4835,0
|
|
20230704,194600,619947225,4835,4835,4835,4835,0
|
|
20230704,194500,619947225,4835,4835,4835,4835,0
|
|
20230704,194400,619947225,4835,4835,4835,4835,0
|
|
20230704,194300,619947225,4835,4835,4835,4835,0
|
|
20230704,194200,619947225,4835,4835,4835,4835,0
|
|
20230704,194100,619947225,4835,4835,4835,4835,0
|
|
20230704,194000,619947225,4835,4835,4835,4835,0
|
|
20230704,193900,619947225,4835,4835,4835,4835,0
|
|
20230704,193800,619947225,4835,4835,4835,4835,0
|
|
20230704,193700,619947225,4835,4835,4835,4835,0
|
|
20230704,193600,619947225,4835,4835,4835,4835,0
|
|
20230704,193500,619947225,4835,4835,4835,4835,0
|
|
20230704,193400,619947225,4835,4835,4835,4835,0
|
|
20230704,193300,619947225,4835,4835,4835,4835,0
|
|
20230704,193200,619947225,4835,4835,4835,4835,0
|
|
20230704,193100,619947225,4835,4835,4835,4835,0
|
|
20230704,193000,619947225,4835,4835,4835,4835,0
|
|
20230704,192900,619947225,4835,4835,4835,4835,0
|
|
20230704,192800,619947225,4835,4835,4835,4835,0
|
|
20230704,192700,619947225,4835,4835,4835,4835,0
|
|
20230704,192600,619947225,4835,4835,4835,4835,0
|
|
20230704,192500,619947225,4835,4835,4835,4835,3963
|
|
20230704,192400,619947225,4835,4835,4835,4835,0
|
|
20230704,192300,619947225,4835,4835,4835,4835,0
|
|
20230704,192200,619947225,4835,4835,4835,4835,0
|
|
20230704,192100,619947225,4835,4835,4835,4835,0
|
|
20230704,192000,619947225,4835,4835,4835,4835,0
|
|
20230704,191900,619947225,4835,4835,4835,4835,0
|
|
20230704,191800,619947225,4835,4835,4835,4835,0
|
|
20230704,191700,619947225,4835,4835,4835,4835,0
|
|
20230704,191600,619947225,4835,4835,4835,4835,0
|
|
20230704,191500,619947225,4835,4835,4835,4835,0
|
|
20230704,191400,619947225,4835,4835,4835,4835,0
|
|
20230704,191300,619947225,4835,4835,4835,4835,0
|
|
20230704,191200,619947225,4835,4835,4835,4835,0
|
|
20230704,191100,619947225,4835,4835,4835,4835,0
|
|
20230704,191000,619947225,4835,4835,4835,4835,0
|
|
20230704,190900,619947225,4835,4835,4835,4835,0
|
|
20230704,190800,619947225,4835,4835,4835,4835,0
|
|
20230704,190700,619947225,4835,4835,4835,4835,0
|
|
20230704,190600,619947225,4835,4835,4835,4835,0
|
|
20230704,190500,619947225,4835,4835,4835,4835,0
|
|
20230704,190400,619947225,4835,4835,4835,4835,0
|
|
20230704,190300,619947225,4835,4835,4835,4835,0
|
|
20230704,190200,619947225,4835,4835,4835,4835,0
|
|
20230704,190100,619947225,4835,4835,4835,4835,0
|
|
20230704,190000,619947225,4835,4835,4835,4835,0
|
|
20230704,185900,619947225,4835,4835,4835,4835,0
|
|
20230704,185800,619947225,4835,4835,4835,4835,0
|
|
20230704,185700,619947225,4835,4835,4835,4835,0
|
|
20230704,185600,619947225,4835,4835,4835,4835,0
|
|
20230704,185500,619947225,4835,4835,4835,4835,3963
|
|
20230704,185400,619947225,4835,4835,4835,4835,0
|
|
20230704,185300,619947225,4835,4835,4835,4835,0
|
|
20230704,185200,619947225,4835,4835,4835,4835,0
|
|
20230704,185100,619947225,4835,4835,4835,4835,0
|
|
20230704,185000,619947225,4835,4835,4835,4835,0
|
|
20230704,184900,619947225,4835,4835,4835,4835,0
|
|
20230704,184800,619947225,4835,4835,4835,4835,0
|
|
20230704,184700,619947225,4835,4835,4835,4835,0
|
|
20230704,184600,619947225,4835,4835,4835,4835,0
|
|
20230704,184500,619947225,4835,4835,4835,4835,0
|
|
20230704,184400,619947225,4835,4835,4835,4835,0
|
|
20230704,184300,619947225,4835,4835,4835,4835,0
|
|
20230704,184200,619947225,4835,4835,4835,4835,0
|
|
20230704,184100,619947225,4835,4835,4835,4835,0
|
|
20230704,184000,619947225,4835,4835,4835,4835,0
|
|
20230704,183900,619947225,4835,4835,4835,4835,0
|
|
20230704,183800,619947225,4835,4835,4835,4835,0
|
|
20230704,183700,619947225,4835,4835,4835,4835,0
|
|
20230704,183600,619947225,4835,4835,4835,4835,0
|
|
20230704,183500,619947225,4835,4835,4835,4835,0
|
|
20230704,183400,619947225,4835,4835,4835,4835,0
|
|
20230704,183300,619947225,4835,4835,4835,4835,0
|
|
20230704,183200,619947225,4835,4835,4835,4835,0
|
|
20230704,183100,619947225,4835,4835,4835,4835,0
|
|
20230704,183000,619947225,4835,4835,4835,4835,0
|
|
20230704,182900,619947225,4835,4835,4835,4835,0
|
|
20230704,182800,619947225,4835,4835,4835,4835,0
|
|
20230704,182700,619947225,4835,4835,4835,4835,0
|
|
20230704,182600,619947225,4835,4835,4835,4835,0
|
|
20230704,182500,619947225,4835,4835,4835,4835,3963
|
|
20230704,182400,619947225,4835,4835,4835,4835,0
|
|
20230704,182300,619947225,4835,4835,4835,4835,0
|
|
20230704,182200,619947225,4835,4835,4835,4835,0
|
|
20230704,182100,619947225,4835,4835,4835,4835,0
|
|
20230704,182000,619947225,4835,4835,4835,4835,0
|
|
20230704,181900,619947225,4835,4835,4835,4835,0
|
|
20230704,181800,619947225,4835,4835,4835,4835,0
|
|
20230704,181700,619947225,4835,4835,4835,4835,0
|
|
20230704,181600,619947225,4835,4835,4835,4835,0
|
|
20230704,181500,619947225,4835,4835,4835,4835,0
|
|
20230704,181400,619947225,4835,4835,4835,4835,0
|
|
20230704,181300,619947225,4835,4835,4835,4835,0
|
|
20230704,181200,619947225,4835,4835,4835,4835,0
|
|
20230704,181100,619947225,4835,4835,4835,4835,0
|
|
20230704,181000,619947225,4835,4835,4835,4835,0
|
|
20230704,180900,619947225,4835,4835,4835,4835,0
|
|
20230704,180800,619947225,4835,4835,4835,4835,0
|
|
20230704,180700,619947225,4835,4835,4835,4835,0
|
|
20230704,180600,619947225,4835,4835,4835,4835,0
|
|
20230704,180500,619947225,4835,4835,4835,4835,0
|
|
20230704,180400,619947225,4835,4835,4835,4835,0
|
|
20230704,180300,619947225,4835,4835,4835,4835,0
|
|
20230704,180200,619947225,4835,4835,4835,4835,0
|
|
20230704,180100,619947225,4835,4835,4835,4835,0
|
|
20230704,180000,619947225,4835,4835,4835,4835,0
|
|
20230704,175900,619947225,4835,4835,4835,4835,0
|
|
20230704,175800,619947225,4835,4835,4835,4835,0
|
|
20230704,175700,619947225,4835,4835,4835,4835,0
|
|
20230704,175600,619947225,4835,4835,4835,4835,0
|
|
20230704,175500,619947225,4835,4835,4835,4835,3963
|
|
20230704,175400,619947225,4835,4835,4835,4835,0
|
|
20230704,175300,619947225,4835,4835,4835,4835,0
|
|
20230704,175200,619947225,4835,4835,4835,4835,0
|
|
20230704,175100,619947225,4835,4835,4835,4835,0
|
|
20230704,175000,619947225,4835,4835,4835,4835,0
|
|
20230704,174900,619947225,4835,4835,4835,4835,0
|
|
20230704,174800,619947225,4835,4835,4835,4835,0
|
|
20230704,174700,619947225,4835,4835,4835,4835,0
|
|
20230704,174600,619947225,4835,4835,4835,4835,0
|
|
20230704,174500,619947225,4835,4835,4835,4835,0
|
|
20230704,174400,619947225,4835,4835,4835,4835,0
|
|
20230704,174300,619947225,4835,4835,4835,4835,0
|
|
20230704,174200,619947225,4835,4835,4835,4835,0
|
|
20230704,174100,619947225,4835,4835,4835,4835,0
|
|
20230704,174000,619947225,4835,4835,4835,4835,0
|
|
20230704,173900,619947225,4835,4835,4835,4835,0
|
|
20230704,173800,619947225,4835,4835,4835,4835,0
|
|
20230704,173700,619947225,4835,4835,4835,4835,0
|
|
20230704,173600,619947225,4835,4835,4835,4835,0
|
|
20230704,173500,619947225,4835,4835,4835,4835,0
|
|
20230704,173400,619947225,4835,4835,4835,4835,0
|
|
20230704,173300,619947225,4835,4835,4835,4835,0
|
|
20230704,173200,619947225,4835,4835,4835,4835,0
|
|
20230704,173100,619947225,4835,4835,4835,4835,0
|
|
20230704,173000,619947225,4835,4835,4835,4835,0
|
|
20230704,172900,619947225,4835,4835,4835,4835,0
|
|
20230704,172800,619947225,4835,4835,4835,4835,0
|
|
20230704,172700,619947225,4835,4835,4835,4835,0
|
|
20230704,172600,619947225,4835,4835,4835,4835,0
|
|
20230704,172500,619947225,4835,4835,4835,4835,3963
|
|
20230704,172400,619947225,4835,4835,4835,4835,0
|
|
20230704,172300,619947225,4835,4835,4835,4835,0
|
|
20230704,172200,619947225,4835,4835,4835,4835,0
|
|
20230704,172100,619947225,4835,4835,4835,4835,0
|
|
20230704,172000,619947225,4835,4835,4835,4835,0
|
|
20230704,171900,619947225,4835,4835,4835,4835,0
|
|
20230704,171800,619947225,4835,4835,4835,4835,0
|
|
20230704,171700,619947225,4835,4835,4835,4835,0
|
|
20230704,171600,619947225,4835,4835,4835,4835,0
|
|
20230704,171500,619947225,4835,4835,4835,4835,0
|
|
20230704,171400,619947225,4835,4835,4835,4835,0
|
|
20230704,171300,619947225,4835,4835,4835,4835,0
|
|
20230704,171200,619947225,4835,4835,4835,4835,0
|
|
20230704,171100,619947225,4835,4835,4835,4835,0
|
|
20230704,171000,619947225,4835,4835,4835,4835,0
|
|
20230704,170900,619947225,4835,4835,4835,4835,0
|
|
20230704,170800,619947225,4835,4835,4835,4835,0
|
|
20230704,170700,619947225,4835,4835,4835,4835,0
|
|
20230704,170600,619947225,4835,4835,4835,4835,0
|
|
20230704,170500,619947225,4835,4835,4835,4835,0
|
|
20230704,170400,619947225,4835,4835,4835,4835,0
|
|
20230704,170300,619947225,4835,4835,4835,4835,0
|
|
20230704,170200,619947225,4835,4835,4835,4835,0
|
|
20230704,170100,619947225,4835,4835,4835,4835,0
|
|
20230704,170000,619947225,4835,4835,4835,4835,0
|
|
20230704,165900,619947225,4835,4835,4835,4835,0
|
|
20230704,165800,619947225,4835,4835,4835,4835,0
|
|
20230704,165700,619947225,4835,4835,4835,4835,0
|
|
20230704,165600,619947225,4835,4835,4835,4835,0
|
|
20230704,165500,619947225,4835,4835,4835,4835,3963
|
|
20230704,165400,619947225,4835,4835,4835,4835,0
|
|
20230704,165300,619947225,4835,4835,4835,4835,0
|
|
20230704,165200,619947225,4835,4835,4835,4835,0
|
|
20230704,165100,619947225,4835,4835,4835,4835,0
|
|
20230704,165000,619947225,4835,4835,4835,4835,0
|
|
20230704,164900,619947225,4835,4835,4835,4835,0
|
|
20230704,164800,619947225,4835,4835,4835,4835,0
|
|
20230704,164700,619947225,4835,4835,4835,4835,0
|
|
20230704,164600,619947225,4835,4835,4835,4835,0
|
|
20230704,164500,619947225,4835,4835,4835,4835,0
|
|
20230704,164400,619947225,4835,4835,4835,4835,0
|
|
20230704,164300,619947225,4835,4835,4835,4835,0
|
|
20230704,164200,619947225,4835,4835,4835,4835,0
|
|
20230704,164100,619947225,4835,4835,4835,4835,0
|
|
20230704,164000,619947225,4835,4835,4835,4835,0
|
|
20230704,163900,619947225,4835,4835,4835,4835,0
|
|
20230704,163800,619947225,4835,4835,4835,4835,0
|
|
20230704,163700,619947225,4835,4835,4835,4835,0
|
|
20230704,163600,619947225,4835,4835,4835,4835,0
|
|
20230704,163500,619947225,4835,4835,4835,4835,0
|
|
20230704,163400,619947225,4835,4835,4835,4835,0
|
|
20230704,163300,619947225,4835,4835,4835,4835,0
|
|
20230704,163200,619947225,4835,4835,4835,4835,0
|
|
20230704,163100,619947225,4835,4835,4835,4835,0
|
|
20230704,163000,619947225,4835,4835,4835,4835,0
|
|
20230704,162900,619947225,4835,4835,4835,4835,0
|
|
20230704,162800,619947225,4835,4835,4835,4835,0
|
|
20230704,162700,619947225,4835,4835,4835,4835,0
|
|
20230704,162600,619947225,4835,4835,4835,4835,0
|
|
20230704,162500,619947225,4835,4835,4835,4835,3963
|
|
20230704,162400,619947225,4835,4835,4835,4835,0
|
|
20230704,162300,619947225,4835,4835,4835,4835,0
|
|
20230704,162200,619947225,4835,4835,4835,4835,0
|
|
20230704,162100,619947225,4835,4835,4835,4835,0
|
|
20230704,162000,619947225,4835,4835,4835,4835,0
|
|
20230704,161900,619947225,4835,4835,4835,4835,0
|
|
20230704,161800,619947225,4835,4835,4835,4835,0
|
|
20230704,161700,619947225,4835,4835,4835,4835,0
|
|
20230704,161600,619947225,4835,4835,4835,4835,0
|
|
20230704,161500,619947225,4835,4835,4835,4835,0
|
|
20230704,161400,619947225,4835,4835,4835,4835,0
|
|
20230704,161300,619947225,4835,4835,4835,4835,0
|
|
20230704,161200,619947225,4835,4835,4835,4835,0
|
|
20230704,161100,619947225,4835,4835,4835,4835,0
|
|
20230704,161000,619947225,4835,4835,4835,4835,0
|
|
20230704,160900,619947225,4835,4835,4835,4835,0
|
|
20230704,160800,619947225,4835,4835,4835,4835,0
|
|
20230704,160700,619947225,4835,4835,4835,4835,0
|
|
20230704,160600,619947225,4835,4835,4835,4835,0
|
|
20230704,160500,619947225,4835,4835,4835,4835,0
|
|
20230704,160400,619947225,4835,4835,4835,4835,0
|
|
20230704,160300,619947225,4835,4835,4835,4835,0
|
|
20230704,160200,619947225,4835,4835,4835,4835,0
|
|
20230704,160100,619947225,4835,4835,4835,4835,0
|
|
20230704,160000,619947225,4835,4835,4835,4835,0
|
|
20230704,155900,619947225,4835,4835,4835,4835,0
|
|
20230704,155800,619947225,4835,4835,4835,4835,0
|
|
20230704,155700,619947225,4835,4835,4835,4835,0
|
|
20230704,155600,619947225,4835,4835,4835,4835,0
|
|
20230704,155500,619947225,4835,4835,4835,4835,3963
|
|
20230704,155400,619947225,4835,4835,4835,4835,0
|
|
20230704,155300,619947225,4835,4835,4835,4835,0
|
|
20230704,155200,619947225,4835,4835,4835,4835,0
|
|
20230704,155100,619947225,4835,4835,4835,4835,0
|
|
20230704,155000,619947225,4835,4835,4835,4835,0
|
|
20230704,154900,619947225,4835,4835,4835,4835,0
|
|
20230704,154800,619947225,4835,4835,4835,4835,0
|
|
20230704,154700,619947225,4835,4835,4835,4835,0
|
|
20230704,154600,619947225,4835,4835,4835,4835,0
|
|
20230704,154500,619947225,4835,4835,4835,4835,0
|
|
20230704,154400,619947225,4835,4835,4835,4835,0
|
|
20230704,154300,619947225,4835,4835,4835,4835,0
|
|
20230704,154200,619947225,4835,4835,4835,4835,0
|
|
20230704,154100,619947225,4835,4835,4835,4835,0
|
|
20230704,154000,619947225,4835,4835,4835,4835,0
|
|
20230704,153900,619947225,4835,4835,4835,4835,0
|
|
20230704,153800,619947225,4835,4835,4835,4835,0
|
|
20230704,153700,619947225,4835,4835,4835,4835,0
|
|
20230704,153600,619947225,4835,4835,4835,4835,0
|
|
20230704,153500,619947225,4835,4835,4835,4835,0
|
|
20230704,153400,619947225,4835,4835,4835,4835,0
|
|
20230704,153300,619947225,4835,4835,4835,4835,0
|
|
20230704,153200,619947225,4835,4835,4835,4835,0
|
|
20230704,153100,619947225,4835,4835,4835,4835,0
|
|
20230704,153000,619947225,4835,4835,4835,4835,3963
|
|
20230704,152900,600786120,4855,4855,4855,4855,0
|
|
20230704,152800,600786120,4855,4855,4855,4855,0
|
|
20230704,152700,600786120,4855,4855,4855,4855,0
|
|
20230704,152600,600786120,4855,4855,4855,4855,0
|
|
20230704,152500,600786120,4855,4855,4855,4855,0
|
|
20230704,152400,600786120,4855,4855,4855,4855,0
|
|
20230704,152300,600786120,4855,4855,4855,4855,0
|
|
20230704,152200,600786120,4855,4855,4855,4855,0
|
|
20230704,152100,600786120,4855,4855,4855,4855,0
|
|
20230704,152000,600786120,4855,4855,4855,4855,0
|
|
20230704,151900,600786120,4855,4855,4860,4855,296
|
|
20230704,151800,599348835,4860,4855,4860,4855,225
|
|
20230704,151700,598255460,4855,4855,4855,4855,8
|
|
20230704,151600,598216620,4860,4860,4860,4860,10
|
|
20230704,151500,598168020,4855,4855,4855,4855,90
|
|
20230704,151400,597731070,4855,4855,4855,4855,0
|
|
20230704,151300,597731070,4855,4855,4855,4855,0
|
|
20230704,151200,597731070,4855,4855,4855,4855,0
|
|
20230704,151100,597731070,4855,4855,4855,4855,500
|
|
20230704,151000,595303570,4855,4845,4855,4845,121
|
|
20230704,150900,594717115,4855,4855,4855,4855,0
|
|
20230704,150800,594717115,4855,4850,4855,4850,20
|
|
20230704,150700,594620100,4850,4845,4850,4845,52
|
|
20230704,150600,594367950,4840,4840,4840,4840,0
|
|
20230704,150500,594367950,4840,4840,4840,4840,536
|
|
20230704,150400,591773710,4835,4835,4835,4835,33
|
|
20230704,150300,591614155,4840,4850,4850,4840,144
|
|
20230704,150200,590917185,4840,4840,4840,4840,0
|
|
20230704,150100,590917185,4840,4840,4840,4835,1058
|
|
20230704,150000,585797450,4840,4845,4845,4840,1131
|
|
20230704,145900,580320770,4850,4850,4850,4850,1254
|
|
20230704,145800,574238870,4850,4850,4850,4850,73
|
|
20230704,145700,573884820,4850,4845,4850,4845,320
|
|
20230704,145600,572334055,4850,4850,4850,4850,0
|
|
20230704,145500,572334055,4850,4850,4850,4850,0
|
|
20230704,145400,572334055,4850,4845,4850,4845,4
|
|
20230704,145300,572314670,4845,4845,4845,4845,3
|
|
20230704,145200,572300135,4845,4850,4850,4845,103
|
|
20230704,145100,571800600,4845,4845,4845,4845,2
|
|
20230704,145000,571790910,4845,4845,4845,4845,2
|
|
20230704,144900,571781220,4845,4845,4850,4845,57
|
|
20230704,144800,571504785,4845,4845,4845,4845,14
|
|
20230704,144700,571436955,4845,4845,4845,4845,30
|
|
20230704,144600,571291605,4845,4845,4845,4845,67
|
|
20230704,144500,570966990,4850,4850,4850,4850,0
|
|
20230704,144400,570966990,4850,4850,4850,4850,0
|
|
20230704,144300,570966990,4850,4850,4850,4850,0
|
|
20230704,144200,570966990,4850,4840,4850,4840,68
|
|
20230704,144100,570637860,4835,4835,4835,4835,0
|
|
20230704,144000,570637860,4835,4835,4835,4835,0
|
|
20230704,143900,570637860,4835,4835,4835,4835,1
|
|
20230704,143800,570633025,4850,4850,4850,4850,1
|
|
20230704,143700,570628175,4840,4840,4840,4840,81
|
|
20230704,143600,570236135,4840,4840,4840,4840,554
|
|
20230704,143500,567554775,4850,4850,4850,4850,5
|
|
20230704,143400,567530525,4850,4850,4850,4850,2
|
|
20230704,143300,567520825,4835,4835,4835,4835,1124
|
|
20230704,143200,562086285,4835,4835,4835,4835,0
|
|
20230704,143100,562086285,4835,4835,4835,4835,450
|
|
20230704,143000,559910535,4850,4850,4850,4850,0
|
|
20230704,142900,559910535,4850,4850,4850,4850,0
|
|
20230704,142800,559910535,4850,4850,4850,4850,0
|
|
20230704,142700,559910535,4850,4850,4850,4850,100
|
|
20230704,142600,559425535,4855,4855,4855,4855,0
|
|
20230704,142500,559425535,4855,4855,4855,4855,0
|
|
20230704,142400,559425535,4855,4855,4855,4855,11
|
|
20230704,142300,559372130,4840,4840,4840,4840,495
|
|
20230704,142200,556976330,4840,4840,4840,4840,30
|
|
20230704,142100,556831130,4845,4845,4845,4845,1
|
|
20230704,142000,556826285,4840,4840,4840,4840,119
|
|
20230704,141900,556250325,4840,4840,4840,4840,12
|
|
20230704,141800,556192245,4840,4840,4840,4840,26
|
|
20230704,141700,556066405,4840,4845,4845,4840,724
|
|
20230704,141600,552560220,4845,4845,4845,4845,0
|
|
20230704,141500,552560220,4845,4845,4845,4845,0
|
|
20230704,141400,552560220,4845,4845,4845,4845,15
|
|
20230704,141300,552487545,4860,4860,4860,4860,20
|
|
20230704,141200,552390345,4860,4860,4860,4860,0
|
|
20230704,141100,552390345,4860,4860,4860,4860,0
|
|
20230704,141000,552390345,4860,4860,4860,4860,0
|
|
20230704,140900,552390345,4860,4860,4860,4860,0
|
|
20230704,140800,552390345,4860,4860,4860,4860,0
|
|
20230704,140700,552390345,4860,4860,4860,4860,0
|
|
20230704,140600,552390345,4860,4860,4860,4860,0
|
|
20230704,140500,552390345,4860,4860,4860,4860,0
|
|
20230704,140400,552390345,4860,4860,4860,4860,0
|
|
20230704,140300,552390345,4860,4860,4860,4860,0
|
|
20230704,140200,552390345,4860,4860,4860,4860,200
|
|
20230704,140100,551418345,4845,4845,4845,4845,1206
|
|
20230704,140000,545575275,4850,4850,4850,4850,20
|
|
20230704,135900,545478275,4850,4855,4855,4850,318
|
|
20230704,135800,543935970,4850,4850,4850,4850,306
|
|
20230704,135700,542451870,4860,4860,4860,4860,212
|
|
20230704,135600,541421550,4850,4850,4850,4850,0
|
|
20230704,135500,541421550,4850,4850,4850,4850,239
|
|
20230704,135400,540262400,4865,4865,4865,4865,10
|
|
20230704,135300,540213750,4865,4865,4865,4865,1
|
|
20230704,135200,540208885,4860,4860,4860,4860,500
|
|
20230704,135100,537778885,4860,4860,4860,4860,0
|
|
20230704,135000,537778885,4860,4860,4860,4860,318
|
|
20230704,134900,536233405,4860,4860,4860,4860,1
|
|
20230704,134800,536228545,4855,4855,4855,4855,10
|
|
20230704,134700,536179995,4850,4850,4850,4850,7
|
|
20230704,134600,536146045,4860,4850,4860,4850,206
|
|
20230704,134500,535146935,4865,4865,4865,4865,0
|
|
20230704,134400,535146935,4865,4865,4865,4865,0
|
|
20230704,134300,535146935,4865,4865,4865,4865,0
|
|
20230704,134200,535146935,4865,4865,4865,4850,52
|
|
20230704,134100,534894685,4865,4865,4865,4865,2
|
|
20230704,134000,534884955,4865,4865,4865,4865,50
|
|
20230704,133900,534641705,4865,4850,4865,4850,4
|
|
20230704,133800,534622275,4860,4860,4860,4860,0
|
|
20230704,133700,534622275,4860,4860,4860,4860,604
|
|
20230704,133600,531686835,4860,4860,4860,4860,0
|
|
20230704,133500,531686835,4860,4860,4860,4860,0
|
|
20230704,133400,531686835,4860,4860,4860,4860,0
|
|
20230704,133300,531686835,4860,4860,4860,4860,1
|
|
20230704,133200,531681975,4850,4850,4850,4850,0
|
|
20230704,133100,531681975,4850,4860,4860,4850,205
|
|
20230704,133000,530687675,4850,4850,4850,4850,0
|
|
20230704,132900,530687675,4850,4860,4860,4850,101
|
|
20230704,132800,530196825,4860,4860,4860,4860,1
|
|
20230704,132700,530191965,4850,4855,4855,4850,496
|
|
20230704,132600,527785320,4860,4860,4860,4860,0
|
|
20230704,132500,527785320,4860,4860,4860,4860,0
|
|
20230704,132400,527785320,4860,4860,4860,4860,0
|
|
20230704,132300,527785320,4860,4855,4860,4855,54
|
|
20230704,132200,527523120,4855,4855,4855,4855,519
|
|
20230704,132100,525003375,4860,4860,4860,4860,0
|
|
20230704,132000,525003375,4860,4860,4860,4860,0
|
|
20230704,131900,525003375,4860,4860,4860,4860,1
|
|
20230704,131800,524998515,4855,4855,4855,4855,0
|
|
20230704,131700,524998515,4855,4855,4855,4855,0
|
|
20230704,131600,524998515,4855,4855,4855,4855,0
|
|
20230704,131500,524998515,4855,4860,4860,4855,795
|
|
20230704,131400,521138350,4865,4865,4865,4865,0
|
|
20230704,131300,521138350,4865,4865,4865,4865,0
|
|
20230704,131200,521138350,4865,4865,4865,4860,53
|
|
20230704,131100,520880515,4865,4865,4865,4865,10
|
|
20230704,131000,520831865,4865,4865,4865,4865,0
|
|
20230704,130900,520831865,4865,4865,4865,4865,0
|
|
20230704,130800,520831865,4865,4865,4865,4865,11
|
|
20230704,130700,520778350,4860,4860,4860,4860,0
|
|
20230704,130600,520778350,4860,4860,4860,4860,69
|
|
20230704,130500,520443010,4860,4860,4860,4860,0
|
|
20230704,130400,520443010,4860,4860,4860,4860,0
|
|
20230704,130300,520443010,4860,4860,4860,4860,1
|
|
20230704,130200,520438150,4855,4860,4860,4855,60
|
|
20230704,130100,520146600,4860,4860,4860,4860,2518
|
|
20230704,130000,507909120,4860,4860,4860,4860,181
|
|
20230704,125900,507029460,4865,4865,4865,4865,10
|
|
20230704,125800,506980810,4865,4865,4865,4865,18
|
|
20230704,125700,506893240,4865,4865,4865,4865,1
|
|
20230704,125600,506888375,4860,4860,4860,4860,0
|
|
20230704,125500,506888375,4860,4860,4860,4860,2
|
|
20230704,125400,506878655,4865,4865,4865,4865,0
|
|
20230704,125300,506878655,4865,4865,4865,4865,0
|
|
20230704,125200,506878655,4865,4865,4865,4865,0
|
|
20230704,125100,506878655,4865,4865,4865,4865,0
|
|
20230704,125000,506878655,4865,4865,4865,4865,0
|
|
20230704,124900,506878655,4865,4865,4865,4865,0
|
|
20230704,124800,506878655,4865,4855,4865,4855,101
|
|
20230704,124700,506388290,4865,4865,4865,4865,0
|
|
20230704,124600,506388290,4865,4865,4865,4865,0
|
|
20230704,124500,506388290,4865,4865,4865,4865,0
|
|
20230704,124400,506388290,4865,4865,4865,4865,0
|
|
20230704,124300,506388290,4865,4865,4865,4865,101
|
|
20230704,124200,505896925,4865,4865,4865,4865,4
|
|
20230704,124100,505877465,4865,4865,4865,4865,0
|
|
20230704,124000,505877465,4865,4860,4865,4860,157
|
|
20230704,123900,505114440,4865,4880,4880,4865,10
|
|
20230704,123800,505065715,4880,4880,4880,4880,1
|
|
20230704,123700,505060835,4880,4880,4880,4880,0
|
|
20230704,123600,505060835,4880,4880,4880,4880,0
|
|
20230704,123500,505060835,4880,4880,4880,4880,0
|
|
20230704,123400,505060835,4880,4880,4880,4880,0
|
|
20230704,123300,505060835,4880,4880,4880,4880,1
|
|
20230704,123200,505055955,4880,4880,4880,4880,0
|
|
20230704,123100,505055955,4880,4880,4880,4880,0
|
|
20230704,123000,505055955,4880,4880,4880,4880,1
|
|
20230704,122900,505051075,4880,4880,4880,4880,1
|
|
20230704,122800,505046195,4870,4870,4870,4870,0
|
|
20230704,122700,505046195,4870,4870,4870,4870,1
|
|
20230704,122600,505041325,4885,4885,4885,4885,0
|
|
20230704,122500,505041325,4885,4885,4885,4885,0
|
|
20230704,122400,505041325,4885,4885,4885,4885,0
|
|
20230704,122300,505041325,4885,4880,4885,4880,11
|
|
20230704,122200,504987640,4880,4880,4880,4880,25
|
|
20230704,122100,504865640,4880,4880,4880,4880,18
|
|
20230704,122000,504777800,4885,4885,4885,4885,0
|
|
20230704,121900,504777800,4885,4880,4885,4880,571
|
|
20230704,121800,501990640,4880,4880,4880,4880,66
|
|
20230704,121700,501668560,4880,4880,4880,4880,1
|
|
20230704,121600,501663680,4870,4850,4870,4850,2
|
|
20230704,121500,501653960,4860,4860,4860,4860,1
|
|
20230704,121400,501649100,4860,4860,4860,4860,0
|
|
20230704,121300,501649100,4860,4855,4860,4855,319
|
|
20230704,121200,500100350,4850,4855,4855,4850,1610
|
|
20230704,121100,492284430,4855,4860,4860,4855,1203
|
|
20230704,121000,486443840,4860,4860,4860,4860,1249
|
|
20230704,120900,480373700,4860,4860,4860,4860,100
|
|
20230704,120800,479887700,4865,4865,4865,4865,0
|
|
20230704,120700,479887700,4865,4870,4870,4865,350
|
|
20230704,120600,478184450,4880,4880,4880,4880,0
|
|
20230704,120500,478184450,4880,4880,4880,4880,0
|
|
20230704,120400,478184450,4880,4870,4880,4870,253
|
|
20230704,120300,476952330,4885,4885,4885,4885,0
|
|
20230704,120200,476952330,4885,4885,4885,4885,0
|
|
20230704,120100,476952330,4885,4885,4885,4885,1
|
|
20230704,120000,476947445,4870,4870,4870,4870,1
|
|
20230704,115900,476942575,4880,4880,4880,4880,50
|
|
20230704,115800,476698575,4880,4880,4880,4880,587
|
|
20230704,115700,473834015,4880,4880,4880,4880,0
|
|
20230704,115600,473834015,4880,4880,4880,4880,0
|
|
20230704,115500,473834015,4880,4880,4880,4880,0
|
|
20230704,115400,473834015,4880,4880,4880,4880,0
|
|
20230704,115300,473834015,4880,4880,4880,4880,0
|
|
20230704,115200,473834015,4880,4880,4880,4880,20
|
|
20230704,115100,473736415,4880,4880,4880,4880,0
|
|
20230704,115000,473736415,4880,4880,4880,4880,103
|
|
20230704,114900,473233775,4860,4860,4860,4860,10
|
|
20230704,114800,473185175,4885,4885,4885,4885,82
|
|
20230704,114700,472784605,4885,4885,4885,4880,41
|
|
20230704,114600,472584370,4885,4860,4885,4860,2030
|
|
20230704,114500,462709590,4880,4860,4880,4860,1574
|
|
20230704,114400,455044670,4865,4865,4865,4865,92
|
|
20230704,114300,454597090,4865,4865,4865,4865,0
|
|
20230704,114200,454597090,4865,4865,4865,4865,1
|
|
20230704,114100,454592225,4865,4865,4865,4865,0
|
|
20230704,114000,454592225,4865,4865,4865,4865,0
|
|
20230704,113900,454592225,4865,4865,4865,4865,1
|
|
20230704,113800,454587360,4860,4860,4860,4860,0
|
|
20230704,113700,454587360,4860,4860,4860,4860,0
|
|
20230704,113600,454587360,4860,4860,4860,4860,0
|
|
20230704,113500,454587360,4860,4860,4860,4860,5
|
|
20230704,113400,454563060,4860,4860,4860,4860,16
|
|
20230704,113300,454485300,4865,4865,4865,4865,0
|
|
20230704,113200,454485300,4865,4865,4865,4865,1
|
|
20230704,113100,454480435,4860,4860,4860,4860,0
|
|
20230704,113000,454480435,4860,4860,4860,4860,200
|
|
20230704,112900,453508435,4870,4860,4870,4850,644
|
|
20230704,112800,450377415,4870,4870,4870,4870,0
|
|
20230704,112700,450377415,4870,4870,4870,4870,0
|
|
20230704,112600,450377415,4870,4870,4870,4870,0
|
|
20230704,112500,450377415,4870,4870,4870,4870,0
|
|
20230704,112400,450377415,4870,4870,4870,4870,10
|
|
20230704,112300,450328715,4860,4865,4865,4860,248
|
|
20230704,112200,449122345,4865,4865,4865,4865,0
|
|
20230704,112100,449122345,4865,4860,4865,4860,48
|
|
20230704,112000,448889030,4860,4860,4860,4860,20
|
|
20230704,111900,448791830,4860,4860,4860,4860,2
|
|
20230704,111800,448782110,4830,4865,4865,4825,5300
|
|
20230704,111700,423139060,4865,4865,4865,4865,15
|
|
20230704,111600,423066085,4885,4865,4885,4865,27
|
|
20230704,111500,422934710,4890,4890,4890,4890,0
|
|
20230704,111400,422934710,4890,4890,4890,4890,0
|
|
20230704,111300,422934710,4890,4890,4890,4890,0
|
|
20230704,111200,422934710,4890,4890,4890,4890,0
|
|
20230704,111100,422934710,4890,4890,4890,4890,1
|
|
20230704,111000,422929820,4865,4865,4865,4865,0
|
|
20230704,110900,422929820,4865,4865,4865,4865,52
|
|
20230704,110800,422676840,4890,4890,4890,4890,100
|
|
20230704,110700,422187840,4890,4890,4890,4890,1
|
|
20230704,110600,422182950,4865,4865,4865,4865,232
|
|
20230704,110500,421054270,4890,4890,4890,4890,0
|
|
20230704,110400,421054270,4890,4890,4890,4890,230
|
|
20230704,110300,419929570,4890,4890,4890,4890,0
|
|
20230704,110200,419929570,4890,4890,4890,4890,1
|
|
20230704,110100,419924680,4860,4860,4860,4860,0
|
|
20230704,110000,419924680,4860,4860,4860,4860,0
|
|
20230704,105900,419924680,4860,4860,4860,4860,0
|
|
20230704,105800,419924680,4860,4860,4860,4860,0
|
|
20230704,105700,419924680,4860,4860,4860,4860,0
|
|
20230704,105600,419924680,4860,4860,4860,4860,0
|
|
20230704,105500,419924680,4860,4860,4860,4860,0
|
|
20230704,105400,419924680,4860,4860,4860,4860,84
|
|
20230704,105300,419516440,4860,4860,4860,4860,0
|
|
20230704,105200,419516440,4860,4870,4870,4860,17
|
|
20230704,105100,419433720,4860,4860,4860,4860,5
|
|
20230704,105000,419409420,4885,4885,4885,4885,0
|
|
20230704,104900,419409420,4885,4885,4885,4885,0
|
|
20230704,104800,419409420,4885,4885,4885,4885,0
|
|
20230704,104700,419409420,4885,4865,4890,4860,461
|
|
20230704,104600,417167630,4870,4890,4890,4870,208
|
|
20230704,104500,416154640,4860,4860,4860,4860,0
|
|
20230704,104400,416154640,4860,4860,4860,4860,0
|
|
20230704,104300,416154640,4860,4860,4860,4860,196
|
|
20230704,104200,415202080,4860,4855,4860,4855,3716
|
|
20230704,104100,397160895,4855,4855,4855,4855,1
|
|
20230704,104000,397156040,4830,4830,4855,4830,360
|
|
20230704,103900,395416160,4850,4850,4850,4850,0
|
|
20230704,103800,395416160,4850,4820,4850,4820,518
|
|
20230704,103700,392911430,4820,4825,4830,4820,1119
|
|
20230704,103600,387510615,4830,4830,4830,4825,2581
|
|
20230704,103500,375057225,4830,4830,4830,4830,986
|
|
20230704,103400,370294845,4835,4835,4835,4835,0
|
|
20230704,103300,370294845,4835,4840,4840,4835,3339
|
|
20230704,103200,354142430,4850,4850,4850,4850,0
|
|
20230704,103100,354142430,4850,4850,4850,4850,100
|
|
20230704,103000,353657430,4850,4850,4850,4850,64
|
|
20230704,102900,353347030,4840,4840,4840,4840,5
|
|
20230704,102800,353322830,4840,4840,4840,4840,0
|
|
20230704,102700,353322830,4840,4845,4845,4840,380
|
|
20230704,102600,351483560,4850,4850,4850,4850,12
|
|
20230704,102500,351425360,4855,4855,4855,4855,0
|
|
20230704,102400,351425360,4855,4855,4855,4855,10
|
|
20230704,102300,351376810,4855,4845,4855,4845,11
|
|
20230704,102200,351323505,4845,4845,4845,4845,114
|
|
20230704,102100,350771175,4845,4845,4845,4845,0
|
|
20230704,102000,350771175,4845,4845,4845,4845,146
|
|
20230704,101900,350063805,4845,4845,4845,4845,8
|
|
20230704,101800,350025045,4845,4845,4845,4845,0
|
|
20230704,101700,350025045,4845,4850,4850,4845,204
|
|
20230704,101600,349036660,4855,4855,4855,4855,2
|
|
20230704,101500,349026950,4840,4840,4840,4840,616
|
|
20230704,101400,346045510,4855,4855,4855,4855,85
|
|
20230704,101300,345632835,4855,4855,4855,4855,1
|
|
20230704,101200,345627980,4855,4855,4855,4855,0
|
|
20230704,101100,345627980,4855,4840,4855,4840,93
|
|
20230704,101000,345177830,4840,4840,4840,4840,63
|
|
20230704,100900,344872910,4835,4835,4835,4835,0
|
|
20230704,100800,344872910,4835,4840,4840,4835,1191
|
|
20230704,100700,339109470,4840,4855,4855,4840,2268
|
|
20230704,100600,328121930,4855,4855,4855,4855,112
|
|
20230704,100500,327578170,4855,4855,4860,4855,148
|
|
20230704,100400,326859600,4855,4860,4860,4855,240
|
|
20230704,100300,325694395,4850,4855,4860,4850,14
|
|
20230704,100200,325626445,4850,4850,4850,4850,0
|
|
20230704,100100,325626445,4850,4855,4855,4850,345
|
|
20230704,100000,323951980,4850,4855,4855,4850,4
|
|
20230704,095900,323932570,4855,4855,4855,4855,196
|
|
20230704,095800,322980990,4855,4855,4855,4855,0
|
|
20230704,095700,322980990,4855,4850,4855,4850,269
|
|
20230704,095600,321675990,4850,4850,4850,4850,0
|
|
20230704,095500,321675990,4850,4850,4850,4850,720
|
|
20230704,095400,318183990,4850,4855,4855,4850,2886
|
|
20230704,095300,304180420,4860,4860,4860,4860,107
|
|
20230704,095200,303660400,4860,4860,4860,4860,11
|
|
20230704,095100,303606940,4860,4860,4860,4860,202
|
|
20230704,095000,302625220,4860,4865,4865,4860,104
|
|
20230704,094900,302119760,4865,4860,4865,4860,198
|
|
20230704,094800,301157475,4855,4865,4865,4855,1275
|
|
20230704,094700,294965150,4865,4865,4865,4865,25
|
|
20230704,094600,294843525,4860,4860,4860,4860,1400
|
|
20230704,094500,288039525,4865,4865,4865,4865,888
|
|
20230704,094400,283719405,4880,4860,4880,4860,220
|
|
20230704,094300,282645895,4860,4860,4860,4860,1290
|
|
20230704,094200,276376495,4860,4880,4880,4860,16945
|
|
20230704,094100,193820990,4890,4890,4890,4890,766
|
|
20230704,094000,190075250,4890,4880,4890,4880,845
|
|
20230704,093900,185951630,4895,4880,4895,4880,13
|
|
20230704,093800,185888175,4880,4880,4880,4880,60
|
|
20230704,093700,185595375,4895,4895,4895,4895,0
|
|
20230704,093600,185595375,4895,4895,4895,4880,139
|
|
20230704,093500,184917010,4895,4880,4895,4880,261
|
|
20230704,093400,183641815,4880,4880,4880,4880,1
|
|
20230704,093300,183636935,4880,4880,4895,4880,318
|
|
20230704,093200,182085080,4880,4880,4895,4875,410
|
|
20230704,093100,180085115,4895,4895,4895,4895,505
|
|
20230704,093000,177613140,4895,4895,4895,4895,1
|
|
20230704,092900,177608245,4895,4895,4895,4895,8
|
|
20230704,092800,177569085,4895,4895,4895,4895,501
|
|
20230704,092700,175116690,4895,4895,4895,4895,1
|
|
20230704,092600,175111795,4880,4895,4895,4880,7136
|
|
20230704,092500,140280205,4905,4895,4905,4895,2
|
|
20230704,092400,140270405,4895,4895,4895,4895,1000
|
|
20230704,092300,135375405,4910,4900,4910,4890,202
|
|
20230704,092200,134386785,4900,4910,4910,4900,51
|
|
20230704,092100,134136875,4900,4900,4900,4900,1
|
|
20230704,092000,134131975,4910,4900,4910,4900,32
|
|
20230704,091900,133975165,4900,4900,4900,4900,108
|
|
20230704,091800,133445965,4900,4915,4915,4900,4801
|
|
20230704,091700,109867130,4925,4930,4930,4915,1093
|
|
20230704,091600,104484390,4935,4930,4935,4915,3042
|
|
20230704,091500,89498320,4930,4930,4935,4930,749
|
|
20230704,091400,85805135,4930,4930,4930,4930,32
|
|
20230704,091300,85647375,4930,4910,4930,4910,2538
|
|
20230704,091200,73152365,4910,4910,4910,4910,422
|
|
20230704,091100,71080345,4905,4905,4905,4905,510
|
|
20230704,091000,68578795,4900,4895,4900,4895,302
|
|
20230704,090900,67099005,4905,4905,4905,4905,0
|
|
20230704,090800,67099005,4905,4905,4905,4905,59
|
|
20230704,090700,66809610,4905,4900,4905,4880,3821
|
|
20230704,090600,48129945,4900,4875,4900,4870,1591
|
|
20230704,090500,40369550,4880,4880,4880,4880,20
|
|
20230704,090400,40271950,4880,4895,4900,4880,774
|
|
20230704,090300,36494480,4900,4900,4900,4900,2
|
|
20230704,090200,36484680,4900,4900,4900,4900,2
|
|
20230704,090100,36474880,4900,4900,4900,4900,11
|
|
20230704,090000,36420980,4910,4900,4910,4870,7445
|