664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200100,523787460,4740,4740,4740,4740,7986
|
|
20230705,200000,523787460,4740,4740,4740,4740,0
|
|
20230705,195900,523787460,4740,4740,4740,4740,0
|
|
20230705,195800,523787460,4740,4740,4740,4740,0
|
|
20230705,195700,523787460,4740,4740,4740,4740,0
|
|
20230705,195600,523787460,4740,4740,4740,4740,0
|
|
20230705,195500,523787460,4740,4740,4740,4740,0
|
|
20230705,195400,523787460,4740,4740,4740,4740,0
|
|
20230705,195300,523787460,4740,4740,4740,4740,0
|
|
20230705,195200,523787460,4740,4740,4740,4740,0
|
|
20230705,195100,523787460,4740,4740,4740,4740,0
|
|
20230705,195000,523787460,4740,4740,4740,4740,0
|
|
20230705,194900,523787460,4740,4740,4740,4740,0
|
|
20230705,194800,523787460,4740,4740,4740,4740,0
|
|
20230705,194700,523787460,4740,4740,4740,4740,0
|
|
20230705,194600,523787460,4740,4740,4740,4740,0
|
|
20230705,194500,523787460,4740,4740,4740,4740,0
|
|
20230705,194400,523787460,4740,4740,4740,4740,0
|
|
20230705,194300,523787460,4740,4740,4740,4740,0
|
|
20230705,194200,523787460,4740,4740,4740,4740,0
|
|
20230705,194100,523787460,4740,4740,4740,4740,0
|
|
20230705,194000,523787460,4740,4740,4740,4740,0
|
|
20230705,193900,523787460,4740,4740,4740,4740,0
|
|
20230705,193800,523787460,4740,4740,4740,4740,0
|
|
20230705,193700,523787460,4740,4740,4740,4740,0
|
|
20230705,193600,523787460,4740,4740,4740,4740,0
|
|
20230705,193500,523787460,4740,4740,4740,4740,0
|
|
20230705,193400,523787460,4740,4740,4740,4740,0
|
|
20230705,193300,523787460,4740,4740,4740,4740,0
|
|
20230705,193200,523787460,4740,4740,4740,4740,0
|
|
20230705,193100,523787460,4740,4740,4740,4740,7986
|
|
20230705,193000,523787460,4740,4740,4740,4740,0
|
|
20230705,192900,523787460,4740,4740,4740,4740,0
|
|
20230705,192800,523787460,4740,4740,4740,4740,0
|
|
20230705,192700,523787460,4740,4740,4740,4740,0
|
|
20230705,192600,523787460,4740,4740,4740,4740,0
|
|
20230705,192500,523787460,4740,4740,4740,4740,0
|
|
20230705,192400,523787460,4740,4740,4740,4740,0
|
|
20230705,192300,523787460,4740,4740,4740,4740,0
|
|
20230705,192200,523787460,4740,4740,4740,4740,0
|
|
20230705,192100,523787460,4740,4740,4740,4740,0
|
|
20230705,192000,523787460,4740,4740,4740,4740,0
|
|
20230705,191900,523787460,4740,4740,4740,4740,0
|
|
20230705,191800,523787460,4740,4740,4740,4740,0
|
|
20230705,191700,523787460,4740,4740,4740,4740,0
|
|
20230705,191600,523787460,4740,4740,4740,4740,0
|
|
20230705,191500,523787460,4740,4740,4740,4740,0
|
|
20230705,191400,523787460,4740,4740,4740,4740,0
|
|
20230705,191300,523787460,4740,4740,4740,4740,0
|
|
20230705,191200,523787460,4740,4740,4740,4740,0
|
|
20230705,191100,523787460,4740,4740,4740,4740,0
|
|
20230705,191000,523787460,4740,4740,4740,4740,0
|
|
20230705,190900,523787460,4740,4740,4740,4740,0
|
|
20230705,190800,523787460,4740,4740,4740,4740,0
|
|
20230705,190700,523787460,4740,4740,4740,4740,0
|
|
20230705,190600,523787460,4740,4740,4740,4740,0
|
|
20230705,190500,523787460,4740,4740,4740,4740,0
|
|
20230705,190400,523787460,4740,4740,4740,4740,0
|
|
20230705,190300,523787460,4740,4740,4740,4740,0
|
|
20230705,190200,523787460,4740,4740,4740,4740,0
|
|
20230705,190100,523787460,4740,4740,4740,4740,7986
|
|
20230705,190000,523787460,4740,4740,4740,4740,0
|
|
20230705,185900,523787460,4740,4740,4740,4740,0
|
|
20230705,185800,523787460,4740,4740,4740,4740,0
|
|
20230705,185700,523787460,4740,4740,4740,4740,0
|
|
20230705,185600,523787460,4740,4740,4740,4740,0
|
|
20230705,185500,523787460,4740,4740,4740,4740,0
|
|
20230705,185400,523787460,4740,4740,4740,4740,0
|
|
20230705,185300,523787460,4740,4740,4740,4740,0
|
|
20230705,185200,523787460,4740,4740,4740,4740,0
|
|
20230705,185100,523787460,4740,4740,4740,4740,0
|
|
20230705,185000,523787460,4740,4740,4740,4740,0
|
|
20230705,184900,523787460,4740,4740,4740,4740,0
|
|
20230705,184800,523787460,4740,4740,4740,4740,0
|
|
20230705,184700,523787460,4740,4740,4740,4740,0
|
|
20230705,184600,523787460,4740,4740,4740,4740,0
|
|
20230705,184500,523787460,4740,4740,4740,4740,0
|
|
20230705,184400,523787460,4740,4740,4740,4740,0
|
|
20230705,184300,523787460,4740,4740,4740,4740,0
|
|
20230705,184200,523787460,4740,4740,4740,4740,0
|
|
20230705,184100,523787460,4740,4740,4740,4740,0
|
|
20230705,184000,523787460,4740,4740,4740,4740,0
|
|
20230705,183900,523787460,4740,4740,4740,4740,0
|
|
20230705,183800,523787460,4740,4740,4740,4740,0
|
|
20230705,183700,523787460,4740,4740,4740,4740,0
|
|
20230705,183600,523787460,4740,4740,4740,4740,0
|
|
20230705,183500,523787460,4740,4740,4740,4740,0
|
|
20230705,183400,523787460,4740,4740,4740,4740,0
|
|
20230705,183300,523787460,4740,4740,4740,4740,0
|
|
20230705,183200,523787460,4740,4740,4740,4740,0
|
|
20230705,183100,523787460,4740,4740,4740,4740,7986
|
|
20230705,183000,523787460,4740,4740,4740,4740,0
|
|
20230705,182900,523787460,4740,4740,4740,4740,0
|
|
20230705,182800,523787460,4740,4740,4740,4740,0
|
|
20230705,182700,523787460,4740,4740,4740,4740,0
|
|
20230705,182600,523787460,4740,4740,4740,4740,0
|
|
20230705,182500,523787460,4740,4740,4740,4740,0
|
|
20230705,182400,523787460,4740,4740,4740,4740,0
|
|
20230705,182300,523787460,4740,4740,4740,4740,0
|
|
20230705,182200,523787460,4740,4740,4740,4740,0
|
|
20230705,182100,523787460,4740,4740,4740,4740,0
|
|
20230705,182000,523787460,4740,4740,4740,4740,0
|
|
20230705,181900,523787460,4740,4740,4740,4740,0
|
|
20230705,181800,523787460,4740,4740,4740,4740,0
|
|
20230705,181700,523787460,4740,4740,4740,4740,0
|
|
20230705,181600,523787460,4740,4740,4740,4740,0
|
|
20230705,181500,523787460,4740,4740,4740,4740,0
|
|
20230705,181400,523787460,4740,4740,4740,4740,0
|
|
20230705,181300,523787460,4740,4740,4740,4740,0
|
|
20230705,181200,523787460,4740,4740,4740,4740,0
|
|
20230705,181100,523787460,4740,4740,4740,4740,0
|
|
20230705,181000,523787460,4740,4740,4740,4740,0
|
|
20230705,180900,523787460,4740,4740,4740,4740,0
|
|
20230705,180800,523787460,4740,4740,4740,4740,0
|
|
20230705,180700,523787460,4740,4740,4740,4740,0
|
|
20230705,180600,523787460,4740,4740,4740,4740,0
|
|
20230705,180500,523787460,4740,4740,4740,4740,0
|
|
20230705,180400,523787460,4740,4740,4740,4740,0
|
|
20230705,180300,523787460,4740,4740,4740,4740,0
|
|
20230705,180200,523787460,4740,4740,4740,4740,0
|
|
20230705,180100,523787460,4740,4740,4740,4740,7986
|
|
20230705,180000,523787460,4740,4740,4740,4740,0
|
|
20230705,175900,523787460,4740,4740,4740,4740,0
|
|
20230705,175800,523787460,4740,4740,4740,4740,0
|
|
20230705,175700,523787460,4740,4740,4740,4740,0
|
|
20230705,175600,523787460,4740,4740,4740,4740,0
|
|
20230705,175500,523787460,4740,4740,4740,4740,0
|
|
20230705,175400,523787460,4740,4740,4740,4740,0
|
|
20230705,175300,523787460,4740,4740,4740,4740,0
|
|
20230705,175200,523787460,4740,4740,4740,4740,0
|
|
20230705,175100,523787460,4740,4740,4740,4740,0
|
|
20230705,175000,523787460,4740,4740,4740,4740,0
|
|
20230705,174900,523787460,4740,4740,4740,4740,0
|
|
20230705,174800,523787460,4740,4740,4740,4740,0
|
|
20230705,174700,523787460,4740,4740,4740,4740,0
|
|
20230705,174600,523787460,4740,4740,4740,4740,0
|
|
20230705,174500,523787460,4740,4740,4740,4740,0
|
|
20230705,174400,523787460,4740,4740,4740,4740,0
|
|
20230705,174300,523787460,4740,4740,4740,4740,0
|
|
20230705,174200,523787460,4740,4740,4740,4740,0
|
|
20230705,174100,523787460,4740,4740,4740,4740,0
|
|
20230705,174000,523787460,4740,4740,4740,4740,0
|
|
20230705,173900,523787460,4740,4740,4740,4740,0
|
|
20230705,173800,523787460,4740,4740,4740,4740,0
|
|
20230705,173700,523787460,4740,4740,4740,4740,0
|
|
20230705,173600,523787460,4740,4740,4740,4740,0
|
|
20230705,173500,523787460,4740,4740,4740,4740,0
|
|
20230705,173400,523787460,4740,4740,4740,4740,0
|
|
20230705,173300,523787460,4740,4740,4740,4740,0
|
|
20230705,173200,523787460,4740,4740,4740,4740,0
|
|
20230705,173100,523787460,4740,4740,4740,4740,7986
|
|
20230705,173000,523787460,4740,4740,4740,4740,0
|
|
20230705,172900,523787460,4740,4740,4740,4740,0
|
|
20230705,172800,523787460,4740,4740,4740,4740,0
|
|
20230705,172700,523787460,4740,4740,4740,4740,0
|
|
20230705,172600,523787460,4740,4740,4740,4740,0
|
|
20230705,172500,523787460,4740,4740,4740,4740,0
|
|
20230705,172400,523787460,4740,4740,4740,4740,0
|
|
20230705,172300,523787460,4740,4740,4740,4740,0
|
|
20230705,172200,523787460,4740,4740,4740,4740,0
|
|
20230705,172100,523787460,4740,4740,4740,4740,0
|
|
20230705,172000,523787460,4740,4740,4740,4740,0
|
|
20230705,171900,523787460,4740,4740,4740,4740,0
|
|
20230705,171800,523787460,4740,4740,4740,4740,0
|
|
20230705,171700,523787460,4740,4740,4740,4740,0
|
|
20230705,171600,523787460,4740,4740,4740,4740,0
|
|
20230705,171500,523787460,4740,4740,4740,4740,0
|
|
20230705,171400,523787460,4740,4740,4740,4740,0
|
|
20230705,171300,523787460,4740,4740,4740,4740,0
|
|
20230705,171200,523787460,4740,4740,4740,4740,0
|
|
20230705,171100,523787460,4740,4740,4740,4740,0
|
|
20230705,171000,523787460,4740,4740,4740,4740,0
|
|
20230705,170900,523787460,4740,4740,4740,4740,0
|
|
20230705,170800,523787460,4740,4740,4740,4740,0
|
|
20230705,170700,523787460,4740,4740,4740,4740,0
|
|
20230705,170600,523787460,4740,4740,4740,4740,0
|
|
20230705,170500,523787460,4740,4740,4740,4740,0
|
|
20230705,170400,523787460,4740,4740,4740,4740,0
|
|
20230705,170300,523787460,4740,4740,4740,4740,0
|
|
20230705,170200,523787460,4740,4740,4740,4740,0
|
|
20230705,170100,523787460,4740,4740,4740,4740,7986
|
|
20230705,170000,523787460,4740,4740,4740,4740,0
|
|
20230705,165900,523787460,4740,4740,4740,4740,0
|
|
20230705,165800,523787460,4740,4740,4740,4740,0
|
|
20230705,165700,523787460,4740,4740,4740,4740,0
|
|
20230705,165600,523787460,4740,4740,4740,4740,0
|
|
20230705,165500,523787460,4740,4740,4740,4740,0
|
|
20230705,165400,523787460,4740,4740,4740,4740,0
|
|
20230705,165300,523787460,4740,4740,4740,4740,0
|
|
20230705,165200,523787460,4740,4740,4740,4740,0
|
|
20230705,165100,523787460,4740,4740,4740,4740,0
|
|
20230705,165000,523787460,4740,4740,4740,4740,0
|
|
20230705,164900,523787460,4740,4740,4740,4740,0
|
|
20230705,164800,523787460,4740,4740,4740,4740,0
|
|
20230705,164700,523787460,4740,4740,4740,4740,0
|
|
20230705,164600,523787460,4740,4740,4740,4740,0
|
|
20230705,164500,523787460,4740,4740,4740,4740,0
|
|
20230705,164400,523787460,4740,4740,4740,4740,0
|
|
20230705,164300,523787460,4740,4740,4740,4740,0
|
|
20230705,164200,523787460,4740,4740,4740,4740,0
|
|
20230705,164100,523787460,4740,4740,4740,4740,0
|
|
20230705,164000,523787460,4740,4740,4740,4740,0
|
|
20230705,163900,523787460,4740,4740,4740,4740,0
|
|
20230705,163800,523787460,4740,4740,4740,4740,0
|
|
20230705,163700,523787460,4740,4740,4740,4740,0
|
|
20230705,163600,523787460,4740,4740,4740,4740,0
|
|
20230705,163500,523787460,4740,4740,4740,4740,0
|
|
20230705,163400,523787460,4740,4740,4740,4740,0
|
|
20230705,163300,523787460,4740,4740,4740,4740,0
|
|
20230705,163200,523787460,4740,4740,4740,4740,0
|
|
20230705,163100,523787460,4740,4740,4740,4740,7986
|
|
20230705,163000,523787460,4740,4740,4740,4740,0
|
|
20230705,162900,523787460,4740,4740,4740,4740,0
|
|
20230705,162800,523787460,4740,4740,4740,4740,0
|
|
20230705,162700,523787460,4740,4740,4740,4740,0
|
|
20230705,162600,523787460,4740,4740,4740,4740,0
|
|
20230705,162500,523787460,4740,4740,4740,4740,0
|
|
20230705,162400,523787460,4740,4740,4740,4740,0
|
|
20230705,162300,523787460,4740,4740,4740,4740,0
|
|
20230705,162200,523787460,4740,4740,4740,4740,0
|
|
20230705,162100,523787460,4740,4740,4740,4740,0
|
|
20230705,162000,523787460,4740,4740,4740,4740,0
|
|
20230705,161900,523787460,4740,4740,4740,4740,0
|
|
20230705,161800,523787460,4740,4740,4740,4740,0
|
|
20230705,161700,523787460,4740,4740,4740,4740,0
|
|
20230705,161600,523787460,4740,4740,4740,4740,0
|
|
20230705,161500,523787460,4740,4740,4740,4740,0
|
|
20230705,161400,523787460,4740,4740,4740,4740,0
|
|
20230705,161300,523787460,4740,4740,4740,4740,0
|
|
20230705,161200,523787460,4740,4740,4740,4740,0
|
|
20230705,161100,523787460,4740,4740,4740,4740,0
|
|
20230705,161000,523787460,4740,4740,4740,4740,0
|
|
20230705,160900,523787460,4740,4740,4740,4740,0
|
|
20230705,160800,523787460,4740,4740,4740,4740,0
|
|
20230705,160700,523787460,4740,4740,4740,4740,0
|
|
20230705,160600,523787460,4740,4740,4740,4740,0
|
|
20230705,160500,523787460,4740,4740,4740,4740,0
|
|
20230705,160400,523787460,4740,4740,4740,4740,0
|
|
20230705,160300,523787460,4740,4740,4740,4740,0
|
|
20230705,160200,523787460,4740,4740,4740,4740,0
|
|
20230705,160100,523787460,4740,4740,4740,4740,7986
|
|
20230705,160000,523787460,4740,4740,4740,4740,0
|
|
20230705,155900,523787460,4740,4740,4740,4740,0
|
|
20230705,155800,523787460,4740,4740,4740,4740,0
|
|
20230705,155700,523787460,4740,4740,4740,4740,0
|
|
20230705,155600,523787460,4740,4740,4740,4740,0
|
|
20230705,155500,523787460,4740,4740,4740,4740,0
|
|
20230705,155400,523787460,4740,4740,4740,4740,0
|
|
20230705,155300,523787460,4740,4740,4740,4740,0
|
|
20230705,155200,523787460,4740,4740,4740,4740,0
|
|
20230705,155100,523787460,4740,4740,4740,4740,0
|
|
20230705,155000,523787460,4740,4740,4740,4740,0
|
|
20230705,154900,523787460,4740,4740,4740,4740,0
|
|
20230705,154800,523787460,4740,4740,4740,4740,0
|
|
20230705,154700,523787460,4740,4740,4740,4740,0
|
|
20230705,154600,523787460,4740,4740,4740,4740,0
|
|
20230705,154500,523787460,4740,4740,4740,4740,0
|
|
20230705,154400,523787460,4740,4740,4740,4740,0
|
|
20230705,154300,523787460,4740,4740,4740,4740,0
|
|
20230705,154200,523787460,4740,4740,4740,4740,0
|
|
20230705,154100,523787460,4740,4740,4740,4740,0
|
|
20230705,154000,523787460,4740,4740,4740,4740,0
|
|
20230705,153900,523787460,4740,4740,4740,4740,0
|
|
20230705,153800,523787460,4740,4740,4740,4740,0
|
|
20230705,153700,523787460,4740,4740,4740,4740,0
|
|
20230705,153600,523787460,4740,4740,4740,4740,0
|
|
20230705,153500,523787460,4740,4740,4740,4740,0
|
|
20230705,153400,523787460,4740,4740,4740,4740,0
|
|
20230705,153300,523787460,4740,4740,4740,4740,0
|
|
20230705,153200,523787460,4740,4740,4740,4740,0
|
|
20230705,153100,523787460,4740,4740,4740,4740,7986
|
|
20230705,153000,523787460,4740,4740,4740,4740,7986
|
|
20230705,152900,485933820,4770,4770,4770,4770,0
|
|
20230705,152800,485933820,4770,4770,4770,4770,0
|
|
20230705,152700,485933820,4770,4770,4770,4770,0
|
|
20230705,152600,485933820,4770,4770,4770,4770,0
|
|
20230705,152500,485933820,4770,4770,4770,4770,0
|
|
20230705,152400,485933820,4770,4770,4770,4770,0
|
|
20230705,152300,485933820,4770,4770,4770,4770,0
|
|
20230705,152200,485933820,4770,4770,4770,4770,0
|
|
20230705,152100,485933820,4770,4770,4770,4770,0
|
|
20230705,152000,485933820,4770,4770,4770,4770,0
|
|
20230705,151900,485933820,4770,4765,4770,4760,735
|
|
20230705,151800,482430595,4760,4765,4765,4755,563
|
|
20230705,151700,479751000,4770,4760,4770,4760,52
|
|
20230705,151600,479503470,4760,4760,4770,4760,507
|
|
20230705,151500,477090110,4765,4775,4775,4765,542
|
|
20230705,151400,474507060,4775,4760,4775,4760,61
|
|
20230705,151300,474216685,4775,4755,4775,4755,501
|
|
20230705,151200,471834410,4775,4775,4775,4760,1228
|
|
20230705,151100,465988980,4775,4760,4775,4760,21
|
|
20230705,151000,465889005,4780,4765,4780,4760,401
|
|
20230705,150900,463980190,4785,4780,4785,4765,480
|
|
20230705,150800,461687135,4780,4770,4780,4765,210
|
|
20230705,150700,460686465,4780,4780,4780,4780,0
|
|
20230705,150600,460686465,4780,4785,4785,4780,87
|
|
20230705,150500,460270355,4785,4785,4785,4780,30
|
|
20230705,150400,460126945,4780,4780,4780,4780,10
|
|
20230705,150300,460079145,4790,4790,4790,4790,0
|
|
20230705,150200,460079145,4790,4790,4790,4790,1
|
|
20230705,150100,460074355,4780,4780,4780,4780,5
|
|
20230705,150000,460050455,4790,4790,4790,4790,0
|
|
20230705,145900,460050455,4790,4790,4790,4790,100
|
|
20230705,145800,459571455,4790,4790,4790,4790,0
|
|
20230705,145700,459571455,4790,4790,4790,4790,0
|
|
20230705,145600,459571455,4790,4790,4790,4790,0
|
|
20230705,145500,459571455,4790,4775,4790,4775,414
|
|
20230705,145400,457594590,4775,4765,4775,4765,51
|
|
20230705,145300,457351565,4775,4775,4775,4775,1
|
|
20230705,145200,457346790,4770,4775,4775,4770,901
|
|
20230705,145100,453044520,4790,4790,4790,4790,50
|
|
20230705,145000,452805020,4800,4800,4800,4800,0
|
|
20230705,144900,452805020,4800,4800,4800,4800,200
|
|
20230705,144800,451845020,4800,4785,4800,4785,1174
|
|
20230705,144700,446222250,4780,4780,4780,4780,350
|
|
20230705,144600,444549250,4780,4780,4780,4780,0
|
|
20230705,144500,444549250,4780,4760,4780,4760,16
|
|
20230705,144400,444472850,4780,4780,4780,4780,0
|
|
20230705,144300,444472850,4780,4780,4780,4780,0
|
|
20230705,144200,444472850,4780,4780,4780,4780,0
|
|
20230705,144100,444472850,4780,4780,4780,4780,101
|
|
20230705,144000,443990070,4785,4785,4785,4785,0
|
|
20230705,143900,443990070,4785,4785,4785,4785,0
|
|
20230705,143800,443990070,4785,4780,4785,4755,60
|
|
20230705,143700,443704655,4780,4780,4780,4780,8
|
|
20230705,143600,443666415,4755,4760,4760,4755,349
|
|
20230705,143500,442005200,4760,4760,4760,4760,0
|
|
20230705,143400,442005200,4760,4770,4770,4760,1692
|
|
20230705,143300,433945420,4780,4770,4780,4770,11
|
|
20230705,143200,433892940,4780,4780,4780,4780,1
|
|
20230705,143100,433888160,4765,4765,4765,4765,94
|
|
20230705,143000,433440250,4770,4770,4770,4770,0
|
|
20230705,142900,433440250,4770,4770,4770,4770,0
|
|
20230705,142800,433440250,4770,4770,4770,4770,400
|
|
20230705,142700,431532250,4780,4780,4780,4780,1
|
|
20230705,142600,431527470,4780,4780,4780,4780,0
|
|
20230705,142500,431527470,4780,4780,4780,4780,1
|
|
20230705,142400,431522690,4780,4770,4780,4770,401
|
|
20230705,142300,429609910,4780,4770,4780,4770,66
|
|
20230705,142200,429295080,4785,4785,4785,4785,21
|
|
20230705,142100,429194595,4785,4785,4785,4785,6
|
|
20230705,142000,429165885,4790,4790,4790,4790,1
|
|
20230705,141900,429161095,4770,4770,4770,4770,0
|
|
20230705,141800,429161095,4770,4770,4770,4770,0
|
|
20230705,141700,429161095,4770,4770,4770,4770,0
|
|
20230705,141600,429161095,4770,4770,4770,4770,1
|
|
20230705,141500,429156325,4790,4790,4790,4790,0
|
|
20230705,141400,429156325,4790,4790,4790,4790,0
|
|
20230705,141300,429156325,4790,4790,4790,4790,0
|
|
20230705,141200,429156325,4790,4790,4790,4790,1
|
|
20230705,141100,429151535,4760,4760,4760,4760,0
|
|
20230705,141000,429151535,4760,4760,4760,4760,0
|
|
20230705,140900,429151535,4760,4760,4760,4760,0
|
|
20230705,140800,429151535,4760,4765,4765,4760,600
|
|
20230705,140700,426295490,4765,4765,4765,4765,805
|
|
20230705,140600,422459665,4795,4795,4795,4795,0
|
|
20230705,140500,422459665,4795,4795,4795,4795,0
|
|
20230705,140400,422459665,4795,4795,4795,4795,0
|
|
20230705,140300,422459665,4795,4795,4795,4795,0
|
|
20230705,140200,422459665,4795,4770,4795,4770,139
|
|
20230705,140100,421796510,4770,4770,4770,4770,314
|
|
20230705,140000,420298730,4795,4795,4795,4795,0
|
|
20230705,135900,420298730,4795,4795,4795,4795,0
|
|
20230705,135800,420298730,4795,4795,4795,4795,43
|
|
20230705,135700,420092545,4795,4795,4795,4795,0
|
|
20230705,135600,420092545,4795,4795,4795,4795,3
|
|
20230705,135500,420078160,4765,4770,4770,4765,150
|
|
20230705,135400,419363405,4765,4765,4765,4765,0
|
|
20230705,135300,419363405,4765,4775,4775,4765,500
|
|
20230705,135200,416979850,4805,4810,4810,4770,826
|
|
20230705,135100,413037110,4785,4785,4785,4785,241
|
|
20230705,135000,411883925,4815,4785,4815,4785,501
|
|
20230705,134900,409480190,4780,4780,4780,4780,1
|
|
20230705,134800,409475410,4785,4780,4785,4780,301
|
|
20230705,134700,408035130,4785,4785,4785,4785,0
|
|
20230705,134600,408035130,4785,4785,4785,4785,2
|
|
20230705,134500,408025560,4785,4785,4785,4785,0
|
|
20230705,134400,408025560,4785,4785,4785,4785,0
|
|
20230705,134300,408025560,4785,4785,4785,4785,1
|
|
20230705,134200,408020775,4780,4780,4780,4780,92
|
|
20230705,134100,407581015,4780,4780,4780,4780,0
|
|
20230705,134000,407581015,4780,4780,4780,4780,10
|
|
20230705,133900,407533215,4780,4780,4780,4780,0
|
|
20230705,133800,407533215,4780,4780,4780,4780,0
|
|
20230705,133700,407533215,4780,4775,4780,4775,364
|
|
20230705,133600,405793615,4775,4775,4775,4775,0
|
|
20230705,133500,405793615,4775,4775,4775,4775,22
|
|
20230705,133400,405688565,4775,4775,4775,4775,1
|
|
20230705,133300,405683790,4770,4770,4770,4770,16
|
|
20230705,133200,405607470,4775,4775,4775,4775,249
|
|
20230705,133100,404418495,4775,4775,4775,4775,0
|
|
20230705,133000,404418495,4775,4775,4775,4775,14
|
|
20230705,132900,404351645,4775,4775,4775,4775,5
|
|
20230705,132800,404327770,4780,4780,4780,4780,11
|
|
20230705,132700,404275190,4780,4780,4780,4780,32
|
|
20230705,132600,404122230,4780,4780,4780,4780,0
|
|
20230705,132500,404122230,4780,4780,4780,4780,0
|
|
20230705,132400,404122230,4780,4780,4780,4780,0
|
|
20230705,132300,404122230,4780,4775,4780,4775,39
|
|
20230705,132200,403936000,4780,4780,4780,4780,21
|
|
20230705,132100,403835620,4780,4780,4780,4780,1
|
|
20230705,132000,403830840,4780,4780,4780,4775,1015
|
|
20230705,131900,398982835,4785,4785,4785,4785,0
|
|
20230705,131800,398982835,4785,4785,4785,4785,0
|
|
20230705,131700,398982835,4785,4785,4785,4785,0
|
|
20230705,131600,398982835,4785,4785,4785,4785,0
|
|
20230705,131500,398982835,4785,4785,4785,4785,0
|
|
20230705,131400,398982835,4785,4785,4785,4785,0
|
|
20230705,131300,398982835,4785,4795,4795,4785,405
|
|
20230705,131200,397042935,4795,4795,4795,4790,626
|
|
20230705,131100,394043265,4800,4820,4820,4800,70
|
|
20230705,131000,393706865,4790,4830,4830,4790,3
|
|
20230705,130900,393692415,4840,4780,4840,4780,696
|
|
20230705,130800,390334735,4780,4780,4780,4780,15
|
|
20230705,130700,390263035,4775,4775,4775,4775,500
|
|
20230705,130600,387875535,4775,4780,4785,4775,320
|
|
20230705,130500,386346670,4785,4785,4785,4785,101
|
|
20230705,130400,385863385,4790,4790,4790,4790,260
|
|
20230705,130300,384617985,4790,4790,4790,4790,25
|
|
20230705,130200,384498235,4790,4790,4790,4790,0
|
|
20230705,130100,384498235,4790,4790,4790,4790,100
|
|
20230705,130000,384019235,4790,4790,4790,4790,0
|
|
20230705,125900,384019235,4790,4790,4790,4790,0
|
|
20230705,125800,384019235,4790,4790,4790,4790,0
|
|
20230705,125700,384019235,4790,4790,4790,4790,1
|
|
20230705,125600,384014445,4790,4790,4790,4790,0
|
|
20230705,125500,384014445,4790,4790,4790,4790,0
|
|
20230705,125400,384014445,4790,4790,4790,4790,0
|
|
20230705,125300,384014445,4790,4790,4790,4790,100
|
|
20230705,125200,383535445,4790,4790,4790,4790,1
|
|
20230705,125100,383530655,4775,4775,4775,4775,0
|
|
20230705,125000,383530655,4775,4775,4775,4775,0
|
|
20230705,124900,383530655,4775,4775,4775,4775,3
|
|
20230705,124800,383516330,4775,4780,4780,4775,50
|
|
20230705,124700,383277555,4790,4790,4790,4790,0
|
|
20230705,124600,383277555,4790,4790,4790,4790,0
|
|
20230705,124500,383277555,4790,4790,4790,4790,3
|
|
20230705,124400,383263185,4790,4790,4790,4790,3
|
|
20230705,124300,383248815,4790,4790,4790,4790,0
|
|
20230705,124200,383248815,4790,4790,4790,4790,0
|
|
20230705,124100,383248815,4790,4790,4790,4790,0
|
|
20230705,124000,383248815,4790,4790,4790,4790,0
|
|
20230705,123900,383248815,4790,4790,4790,4790,0
|
|
20230705,123800,383248815,4790,4790,4790,4790,295
|
|
20230705,123700,381835765,4790,4790,4790,4790,15
|
|
20230705,123600,381763915,4790,4790,4790,4790,1
|
|
20230705,123500,381759125,4770,4770,4770,4770,0
|
|
20230705,123400,381759125,4770,4770,4770,4770,833
|
|
20230705,123300,377785715,4770,4765,4770,4755,1446
|
|
20230705,123200,370904895,4770,4770,4770,4770,0
|
|
20230705,123100,370904895,4770,4760,4770,4760,160
|
|
20230705,123000,370143285,4760,4760,4765,4760,143
|
|
20230705,122900,369462575,4760,4760,4760,4760,830
|
|
20230705,122800,365511775,4760,4765,4765,4760,1967
|
|
20230705,122700,356140520,4770,4775,4775,4770,477
|
|
20230705,122600,353865220,4770,4780,4780,4770,2681
|
|
20230705,122500,341060805,4780,4790,4790,4780,273
|
|
20230705,122400,339754615,4790,4790,4790,4790,21
|
|
20230705,122300,339654025,4790,4790,4790,4790,35
|
|
20230705,122200,339486375,4790,4790,4790,4790,0
|
|
20230705,122100,339486375,4790,4790,4790,4790,1
|
|
20230705,122000,339481585,4780,4780,4780,4780,315
|
|
20230705,121900,337975885,4790,4790,4790,4790,0
|
|
20230705,121800,337975885,4790,4790,4790,4790,1
|
|
20230705,121700,337971095,4780,4780,4780,4780,0
|
|
20230705,121600,337971095,4780,4785,4785,4780,903
|
|
20230705,121500,333654535,4795,4795,4795,4795,0
|
|
20230705,121400,333654535,4795,4795,4795,4795,3
|
|
20230705,121300,333640150,4795,4795,4795,4795,0
|
|
20230705,121200,333640150,4795,4790,4795,4790,2
|
|
20230705,121100,333630565,4790,4790,4790,4790,0
|
|
20230705,121000,333630565,4790,4790,4790,4790,20
|
|
20230705,120900,333534765,4795,4795,4795,4795,20
|
|
20230705,120800,333438865,4800,4795,4800,4795,901
|
|
20230705,120700,329114265,4800,4800,4800,4800,313
|
|
20230705,120600,327611865,4800,4800,4800,4800,54
|
|
20230705,120500,327352665,4780,4780,4780,4780,0
|
|
20230705,120400,327352665,4780,4780,4780,4780,90
|
|
20230705,120300,326922465,4780,4780,4780,4780,8
|
|
20230705,120200,326884225,4780,4785,4785,4780,113
|
|
20230705,120100,326343990,4785,4785,4785,4785,54
|
|
20230705,120000,326085600,4785,4785,4785,4785,0
|
|
20230705,115900,326085600,4785,4785,4785,4785,20
|
|
20230705,115800,325989900,4780,4785,4785,4780,64
|
|
20230705,115700,325683830,4780,4780,4780,4780,0
|
|
20230705,115600,325683830,4780,4780,4780,4780,400
|
|
20230705,115500,323771830,4780,4780,4780,4780,1
|
|
20230705,115400,323767050,4800,4800,4800,4800,0
|
|
20230705,115300,323767050,4800,4800,4800,4800,0
|
|
20230705,115200,323767050,4800,4800,4800,4800,0
|
|
20230705,115100,323767050,4800,4800,4800,4800,1000
|
|
20230705,115000,318967050,4800,4800,4800,4800,20
|
|
20230705,114900,318871050,4800,4800,4800,4800,1
|
|
20230705,114800,318866250,4800,4800,4800,4800,51
|
|
20230705,114700,318621450,4780,4780,4780,4780,1002
|
|
20230705,114600,313831890,4780,4780,4780,4780,0
|
|
20230705,114500,313831890,4780,4780,4780,4780,0
|
|
20230705,114400,313831890,4780,4780,4780,4780,4
|
|
20230705,114300,313812770,4805,4805,4805,4805,0
|
|
20230705,114200,313812770,4805,4805,4805,4805,0
|
|
20230705,114100,313812770,4805,4805,4805,4805,0
|
|
20230705,114000,313812770,4805,4805,4805,4805,9
|
|
20230705,113900,313769525,4805,4805,4805,4805,0
|
|
20230705,113800,313769525,4805,4805,4805,4805,20
|
|
20230705,113700,313673425,4805,4805,4805,4805,1
|
|
20230705,113600,313668620,4775,4775,4775,4775,2
|
|
20230705,113500,313659070,4805,4805,4805,4805,0
|
|
20230705,113400,313659070,4805,4770,4805,4770,10
|
|
20230705,113300,313611335,4805,4805,4805,4805,0
|
|
20230705,113200,313611335,4805,4805,4805,4805,1
|
|
20230705,113100,313606530,4770,4770,4770,4770,0
|
|
20230705,113000,313606530,4770,4770,4770,4770,0
|
|
20230705,112900,313606530,4770,4805,4805,4770,105
|
|
20230705,112800,313102180,4805,4805,4805,4805,150
|
|
20230705,112700,312381430,4805,4805,4805,4805,0
|
|
20230705,112600,312381430,4805,4805,4805,4805,3
|
|
20230705,112500,312367015,4805,4805,4805,4805,2
|
|
20230705,112400,312357405,4795,4795,4795,4795,998
|
|
20230705,112300,307571995,4795,4775,4795,4775,9
|
|
20230705,112200,307529000,4760,4775,4775,4760,5098
|
|
20230705,112100,283213340,4790,4790,4790,4780,3209
|
|
20230705,112000,267859360,4795,4795,4795,4795,200
|
|
20230705,111900,266900360,4795,4795,4795,4795,25
|
|
20230705,111800,266780485,4795,4795,4795,4795,5
|
|
20230705,111700,266756510,4800,4800,4800,4800,0
|
|
20230705,111600,266756510,4800,4800,4800,4800,300
|
|
20230705,111500,265316510,4800,4800,4800,4800,100
|
|
20230705,111400,264836510,4800,4800,4800,4800,0
|
|
20230705,111300,264836510,4800,4800,4800,4800,1328
|
|
20230705,111200,258462110,4800,4800,4800,4800,0
|
|
20230705,111100,258462110,4800,4800,4800,4800,0
|
|
20230705,111000,258462110,4800,4800,4800,4800,10
|
|
20230705,110900,258414110,4800,4800,4800,4800,0
|
|
20230705,110800,258414110,4800,4800,4800,4800,4
|
|
20230705,110700,258394910,4800,4790,4800,4790,160
|
|
20230705,110600,257628500,4785,4785,4785,4785,0
|
|
20230705,110500,257628500,4785,4785,4785,4785,0
|
|
20230705,110400,257628500,4785,4785,4785,4785,1
|
|
20230705,110300,257623715,4790,4790,4790,4790,1
|
|
20230705,110200,257618925,4790,4800,4800,4790,146
|
|
20230705,110100,256919525,4800,4800,4800,4790,153
|
|
20230705,110000,256185135,4790,4790,4790,4790,199
|
|
20230705,105900,255231925,4790,4790,4790,4790,0
|
|
20230705,105800,255231925,4790,4790,4790,4790,110
|
|
20230705,105700,254705025,4790,4790,4790,4790,0
|
|
20230705,105600,254705025,4790,4790,4790,4790,20
|
|
20230705,105500,254609225,4790,4790,4790,4790,0
|
|
20230705,105400,254609225,4790,4790,4790,4780,758
|
|
20230705,105300,250978485,4790,4790,4790,4790,2
|
|
20230705,105200,250968905,4785,4790,4790,4785,1063
|
|
20230705,105100,245880440,4790,4790,4790,4790,0
|
|
20230705,105000,245880440,4790,4790,4790,4790,70
|
|
20230705,104900,245545140,4800,4800,4800,4800,0
|
|
20230705,104800,245545140,4800,4800,4800,4800,100
|
|
20230705,104700,245065140,4800,4800,4800,4800,20
|
|
20230705,104600,244969140,4785,4785,4785,4785,5
|
|
20230705,104500,244945215,4800,4800,4800,4800,4
|
|
20230705,104400,244926015,4780,4780,4780,4780,0
|
|
20230705,104300,244926015,4780,4800,4800,4780,1000
|
|
20230705,104200,240135895,4805,4805,4805,4805,0
|
|
20230705,104100,240135895,4805,4805,4805,4805,51
|
|
20230705,104000,239890840,4805,4805,4805,4805,677
|
|
20230705,103900,236637855,4825,4825,4825,4825,0
|
|
20230705,103800,236637855,4825,4825,4825,4825,1087
|
|
20230705,103700,231393080,4825,4825,4825,4825,3
|
|
20230705,103600,231378605,4825,4825,4825,4825,0
|
|
20230705,103500,231378605,4825,4825,4825,4825,0
|
|
20230705,103400,231378605,4825,4825,4825,4825,100
|
|
20230705,103300,230896105,4825,4810,4825,4810,102
|
|
20230705,103200,230405410,4810,4810,4810,4810,500
|
|
20230705,103100,228000410,4810,4810,4810,4810,142
|
|
20230705,103000,227317390,4825,4825,4825,4825,1
|
|
20230705,102900,227312565,4810,4810,4810,4810,1
|
|
20230705,102800,227307755,4830,4830,4830,4830,22
|
|
20230705,102700,227201495,4800,4840,4840,4800,942
|
|
20230705,102600,222654645,4840,4810,4845,4810,512
|
|
20230705,102500,220188260,4815,4805,4815,4805,297
|
|
20230705,102400,218758775,4805,4805,4810,4805,59
|
|
20230705,102300,218475275,4810,4810,4810,4810,10
|
|
20230705,102200,218427175,4805,4800,4805,4800,4047
|
|
20230705,102100,198982835,4800,4785,4800,4785,24
|
|
20230705,102000,198867870,4785,4790,4790,4785,59
|
|
20230705,101900,198585480,4800,4800,4800,4800,0
|
|
20230705,101800,198585480,4800,4805,4805,4800,395
|
|
20230705,101700,196688005,4805,4805,4805,4805,55
|
|
20230705,101600,196423730,4805,4805,4805,4805,0
|
|
20230705,101500,196423730,4805,4800,4805,4800,280
|
|
20230705,101400,195079015,4800,4780,4800,4780,22
|
|
20230705,101300,194973435,4800,4780,4800,4780,9
|
|
20230705,101200,194930395,4780,4780,4780,4780,343
|
|
20230705,101100,193290855,4800,4785,4800,4785,75
|
|
20230705,101000,192931815,4785,4780,4785,4780,401
|
|
20230705,100900,191015030,4800,4800,4800,4800,624
|
|
20230705,100800,188019830,4800,4800,4800,4800,0
|
|
20230705,100700,188019830,4800,4800,4800,4800,0
|
|
20230705,100600,188019830,4800,4800,4800,4780,184
|
|
20230705,100500,187139280,4800,4800,4800,4800,23
|
|
20230705,100400,187028880,4800,4800,4800,4800,0
|
|
20230705,100300,187028880,4800,4800,4800,4800,200
|
|
20230705,100200,186068880,4790,4800,4800,4790,60
|
|
20230705,100100,185781380,4805,4805,4805,4805,6
|
|
20230705,100000,185752550,4800,4805,4805,4800,4
|
|
20230705,095900,185733335,4805,4805,4805,4805,0
|
|
20230705,095800,185733335,4805,4805,4805,4805,1
|
|
20230705,095700,185728530,4805,4805,4805,4805,0
|
|
20230705,095600,185728530,4805,4780,4805,4780,921
|
|
20230705,095500,181326125,4800,4800,4800,4800,80
|
|
20230705,095400,180942125,4805,4805,4805,4805,0
|
|
20230705,095300,180942125,4805,4805,4805,4805,70
|
|
20230705,095200,180605775,4800,4800,4800,4800,0
|
|
20230705,095100,180605775,4800,4800,4800,4800,484
|
|
20230705,095000,178282575,4770,4770,4770,4770,600
|
|
20230705,094900,175420575,4800,4775,4800,4765,701
|
|
20230705,094800,172078495,4770,4780,4780,4770,3620
|
|
20230705,094700,154795885,4780,4790,4790,4780,506
|
|
20230705,094600,152375460,4790,4790,4790,4785,520
|
|
20230705,094500,149887060,4790,4800,4800,4790,3639
|
|
20230705,094400,132446865,4800,4805,4810,4800,3326
|
|
20230705,094300,116475660,4805,4805,4805,4805,10
|
|
20230705,094200,116427610,4810,4810,4810,4810,15
|
|
20230705,094100,116355460,4815,4805,4815,4805,225
|
|
20230705,094000,115273115,4805,4810,4810,4805,910
|
|
20230705,093900,110897965,4815,4830,4830,4810,1859
|
|
20230705,093800,101953905,4830,4830,4830,4830,0
|
|
20230705,093700,101953905,4830,4815,4830,4810,1671
|
|
20230705,093600,93893130,4815,4815,4815,4815,0
|
|
20230705,093500,93893130,4815,4815,4815,4815,25
|
|
20230705,093400,93772755,4815,4815,4815,4815,244
|
|
20230705,093300,92597895,4810,4825,4825,4810,2714
|
|
20230705,093200,79535245,4850,4830,4850,4825,501
|
|
20230705,093100,77116895,4850,4850,4850,4850,120
|
|
20230705,093000,76534895,4850,4850,4850,4850,21
|
|
20230705,092900,76433045,4850,4850,4850,4850,150
|
|
20230705,092800,75705545,4850,4850,4850,4850,1
|
|
20230705,092700,75700695,4825,4830,4830,4825,255
|
|
20230705,092600,74469445,4850,4850,4850,4850,10
|
|
20230705,092500,74420945,4850,4850,4850,4850,1
|
|
20230705,092400,74416095,4835,4850,4850,4835,101
|
|
20230705,092300,73927745,4840,4845,4845,4830,3409
|
|
20230705,092200,57441840,4850,4850,4850,4850,101
|
|
20230705,092100,56951990,4875,4875,4875,4875,1
|
|
20230705,092000,56947115,4875,4875,4875,4875,0
|
|
20230705,091900,56947115,4875,4875,4875,4875,1
|
|
20230705,091800,56942240,4840,4840,4840,4840,0
|
|
20230705,091700,56942240,4840,4845,4845,4840,300
|
|
20230705,091600,55489240,4845,4845,4845,4845,10
|
|
20230705,091500,55440790,4840,4840,4845,4840,177
|
|
20230705,091400,54584060,4875,4845,4875,4840,698
|
|
20230705,091300,51203945,4845,4850,4875,4845,1559
|
|
20230705,091200,43647160,4875,4880,4880,4875,345
|
|
20230705,091100,41964060,4860,4860,4860,4860,190
|
|
20230705,091000,41040660,4840,4840,4840,4840,4
|
|
20230705,090900,41021300,4860,4835,4860,4835,305
|
|
20230705,090800,39546550,4835,4860,4860,4835,2300
|
|
20230705,090700,28409400,4850,4850,4850,4850,2538
|
|
20230705,090600,16100100,4860,4860,4860,4860,1118
|
|
20230705,090500,10666620,4860,4860,4860,4860,125
|
|
20230705,090400,10059120,4860,4875,4875,4855,344
|
|
20230705,090300,8386800,4905,4905,4905,4905,0
|
|
20230705,090200,8386800,4905,4905,4905,4905,201
|
|
20230705,090100,7400895,4860,4905,4905,4860,201
|
|
20230705,090000,6415035,4910,4910,4910,4870,1312
|