641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193800,436312995,4850,4850,4850,4850,1731
|
|
20230705,193700,436312995,4850,4850,4850,4850,0
|
|
20230705,193600,436312995,4850,4850,4850,4850,0
|
|
20230705,193500,436312995,4850,4850,4850,4850,0
|
|
20230705,193400,436312995,4850,4850,4850,4850,0
|
|
20230705,193300,436312995,4850,4850,4850,4850,0
|
|
20230705,193200,436312995,4850,4850,4850,4850,0
|
|
20230705,193100,436312995,4850,4850,4850,4850,0
|
|
20230705,193000,436312995,4850,4850,4850,4850,0
|
|
20230705,192900,436312995,4850,4850,4850,4850,0
|
|
20230705,192800,436312995,4850,4850,4850,4850,0
|
|
20230705,192700,436312995,4850,4850,4850,4850,0
|
|
20230705,192600,436312995,4850,4850,4850,4850,0
|
|
20230705,192500,436312995,4850,4850,4850,4850,0
|
|
20230705,192400,436312995,4850,4850,4850,4850,0
|
|
20230705,192300,436312995,4850,4850,4850,4850,0
|
|
20230705,192200,436312995,4850,4850,4850,4850,0
|
|
20230705,192100,436312995,4850,4850,4850,4850,0
|
|
20230705,192000,436312995,4850,4850,4850,4850,0
|
|
20230705,191900,436312995,4850,4850,4850,4850,0
|
|
20230705,191800,436312995,4850,4850,4850,4850,0
|
|
20230705,191700,436312995,4850,4850,4850,4850,0
|
|
20230705,191600,436312995,4850,4850,4850,4850,0
|
|
20230705,191500,436312995,4850,4850,4850,4850,0
|
|
20230705,191400,436312995,4850,4850,4850,4850,0
|
|
20230705,191300,436312995,4850,4850,4850,4850,0
|
|
20230705,191200,436312995,4850,4850,4850,4850,0
|
|
20230705,191100,436312995,4850,4850,4850,4850,0
|
|
20230705,191000,436312995,4850,4850,4850,4850,0
|
|
20230705,190900,436312995,4850,4850,4850,4850,0
|
|
20230705,190800,436312995,4850,4850,4850,4850,1731
|
|
20230705,190700,436312995,4850,4850,4850,4850,0
|
|
20230705,190600,436312995,4850,4850,4850,4850,0
|
|
20230705,190500,436312995,4850,4850,4850,4850,0
|
|
20230705,190400,436312995,4850,4850,4850,4850,0
|
|
20230705,190300,436312995,4850,4850,4850,4850,0
|
|
20230705,190200,436312995,4850,4850,4850,4850,0
|
|
20230705,190100,436312995,4850,4850,4850,4850,0
|
|
20230705,190000,436312995,4850,4850,4850,4850,0
|
|
20230705,185900,436312995,4850,4850,4850,4850,0
|
|
20230705,185800,436312995,4850,4850,4850,4850,0
|
|
20230705,185700,436312995,4850,4850,4850,4850,0
|
|
20230705,185600,436312995,4850,4850,4850,4850,0
|
|
20230705,185500,436312995,4850,4850,4850,4850,0
|
|
20230705,185400,436312995,4850,4850,4850,4850,0
|
|
20230705,185300,436312995,4850,4850,4850,4850,0
|
|
20230705,185200,436312995,4850,4850,4850,4850,0
|
|
20230705,185100,436312995,4850,4850,4850,4850,0
|
|
20230705,185000,436312995,4850,4850,4850,4850,0
|
|
20230705,184900,436312995,4850,4850,4850,4850,0
|
|
20230705,184800,436312995,4850,4850,4850,4850,0
|
|
20230705,184700,436312995,4850,4850,4850,4850,0
|
|
20230705,184600,436312995,4850,4850,4850,4850,0
|
|
20230705,184500,436312995,4850,4850,4850,4850,0
|
|
20230705,184400,436312995,4850,4850,4850,4850,0
|
|
20230705,184300,436312995,4850,4850,4850,4850,0
|
|
20230705,184200,436312995,4850,4850,4850,4850,0
|
|
20230705,184100,436312995,4850,4850,4850,4850,0
|
|
20230705,184000,436312995,4850,4850,4850,4850,0
|
|
20230705,183900,436312995,4850,4850,4850,4850,0
|
|
20230705,183800,436312995,4850,4850,4850,4850,1731
|
|
20230705,183700,436312995,4850,4850,4850,4850,0
|
|
20230705,183600,436312995,4850,4850,4850,4850,0
|
|
20230705,183500,436312995,4850,4850,4850,4850,0
|
|
20230705,183400,436312995,4850,4850,4850,4850,0
|
|
20230705,183300,436312995,4850,4850,4850,4850,0
|
|
20230705,183200,436312995,4850,4850,4850,4850,0
|
|
20230705,183100,436312995,4850,4850,4850,4850,0
|
|
20230705,183000,436312995,4850,4850,4850,4850,0
|
|
20230705,182900,436312995,4850,4850,4850,4850,0
|
|
20230705,182800,436312995,4850,4850,4850,4850,0
|
|
20230705,182700,436312995,4850,4850,4850,4850,0
|
|
20230705,182600,436312995,4850,4850,4850,4850,0
|
|
20230705,182500,436312995,4850,4850,4850,4850,0
|
|
20230705,182400,436312995,4850,4850,4850,4850,0
|
|
20230705,182300,436312995,4850,4850,4850,4850,0
|
|
20230705,182200,436312995,4850,4850,4850,4850,0
|
|
20230705,182100,436312995,4850,4850,4850,4850,0
|
|
20230705,182000,436312995,4850,4850,4850,4850,0
|
|
20230705,181900,436312995,4850,4850,4850,4850,0
|
|
20230705,181800,436312995,4850,4850,4850,4850,0
|
|
20230705,181700,436312995,4850,4850,4850,4850,0
|
|
20230705,181600,436312995,4850,4850,4850,4850,0
|
|
20230705,181500,436312995,4850,4850,4850,4850,0
|
|
20230705,181400,436312995,4850,4850,4850,4850,0
|
|
20230705,181300,436312995,4850,4850,4850,4850,0
|
|
20230705,181200,436312995,4850,4850,4850,4850,0
|
|
20230705,181100,436312995,4850,4850,4850,4850,0
|
|
20230705,181000,436312995,4850,4850,4850,4850,0
|
|
20230705,180900,436312995,4850,4850,4850,4850,0
|
|
20230705,180800,436312995,4850,4850,4850,4850,1731
|
|
20230705,180700,436312995,4850,4850,4850,4850,0
|
|
20230705,180600,436312995,4850,4850,4850,4850,0
|
|
20230705,180500,436312995,4850,4850,4850,4850,0
|
|
20230705,180400,436312995,4850,4850,4850,4850,0
|
|
20230705,180300,436312995,4850,4850,4850,4850,0
|
|
20230705,180200,436312995,4850,4850,4850,4850,0
|
|
20230705,180100,436312995,4850,4850,4850,4850,0
|
|
20230705,180000,436312995,4850,4850,4850,4850,0
|
|
20230705,175900,436312995,4850,4850,4850,4850,0
|
|
20230705,175800,436312995,4850,4850,4850,4850,0
|
|
20230705,175700,436312995,4850,4850,4850,4850,0
|
|
20230705,175600,436312995,4850,4850,4850,4850,0
|
|
20230705,175500,436312995,4850,4850,4850,4850,0
|
|
20230705,175400,436312995,4850,4850,4850,4850,0
|
|
20230705,175300,436312995,4850,4850,4850,4850,0
|
|
20230705,175200,436312995,4850,4850,4850,4850,0
|
|
20230705,175100,436312995,4850,4850,4850,4850,0
|
|
20230705,175000,436312995,4850,4850,4850,4850,0
|
|
20230705,174900,436312995,4850,4850,4850,4850,0
|
|
20230705,174800,436312995,4850,4850,4850,4850,0
|
|
20230705,174700,436312995,4850,4850,4850,4850,0
|
|
20230705,174600,436312995,4850,4850,4850,4850,0
|
|
20230705,174500,436312995,4850,4850,4850,4850,0
|
|
20230705,174400,436312995,4850,4850,4850,4850,0
|
|
20230705,174300,436312995,4850,4850,4850,4850,0
|
|
20230705,174200,436312995,4850,4850,4850,4850,0
|
|
20230705,174100,436312995,4850,4850,4850,4850,0
|
|
20230705,174000,436312995,4850,4850,4850,4850,0
|
|
20230705,173900,436312995,4850,4850,4850,4850,0
|
|
20230705,173800,436312995,4850,4850,4850,4850,1731
|
|
20230705,173700,436312995,4850,4850,4850,4850,0
|
|
20230705,173600,436312995,4850,4850,4850,4850,0
|
|
20230705,173500,436312995,4850,4850,4850,4850,0
|
|
20230705,173400,436312995,4850,4850,4850,4850,0
|
|
20230705,173300,436312995,4850,4850,4850,4850,0
|
|
20230705,173200,436312995,4850,4850,4850,4850,0
|
|
20230705,173100,436312995,4850,4850,4850,4850,0
|
|
20230705,173000,436312995,4850,4850,4850,4850,0
|
|
20230705,172900,436312995,4850,4850,4850,4850,0
|
|
20230705,172800,436312995,4850,4850,4850,4850,0
|
|
20230705,172700,436312995,4850,4850,4850,4850,0
|
|
20230705,172600,436312995,4850,4850,4850,4850,0
|
|
20230705,172500,436312995,4850,4850,4850,4850,0
|
|
20230705,172400,436312995,4850,4850,4850,4850,0
|
|
20230705,172300,436312995,4850,4850,4850,4850,0
|
|
20230705,172200,436312995,4850,4850,4850,4850,0
|
|
20230705,172100,436312995,4850,4850,4850,4850,0
|
|
20230705,172000,436312995,4850,4850,4850,4850,0
|
|
20230705,171900,436312995,4850,4850,4850,4850,0
|
|
20230705,171800,436312995,4850,4850,4850,4850,0
|
|
20230705,171700,436312995,4850,4850,4850,4850,0
|
|
20230705,171600,436312995,4850,4850,4850,4850,0
|
|
20230705,171500,436312995,4850,4850,4850,4850,0
|
|
20230705,171400,436312995,4850,4850,4850,4850,0
|
|
20230705,171300,436312995,4850,4850,4850,4850,0
|
|
20230705,171200,436312995,4850,4850,4850,4850,0
|
|
20230705,171100,436312995,4850,4850,4850,4850,0
|
|
20230705,171000,436312995,4850,4850,4850,4850,0
|
|
20230705,170900,436312995,4850,4850,4850,4850,0
|
|
20230705,170800,436312995,4850,4850,4850,4850,1731
|
|
20230705,170700,436312995,4850,4850,4850,4850,0
|
|
20230705,170600,436312995,4850,4850,4850,4850,0
|
|
20230705,170500,436312995,4850,4850,4850,4850,0
|
|
20230705,170400,436312995,4850,4850,4850,4850,0
|
|
20230705,170300,436312995,4850,4850,4850,4850,0
|
|
20230705,170200,436312995,4850,4850,4850,4850,0
|
|
20230705,170100,436312995,4850,4850,4850,4850,0
|
|
20230705,170000,436312995,4850,4850,4850,4850,0
|
|
20230705,165900,436312995,4850,4850,4850,4850,0
|
|
20230705,165800,436312995,4850,4850,4850,4850,0
|
|
20230705,165700,436312995,4850,4850,4850,4850,0
|
|
20230705,165600,436312995,4850,4850,4850,4850,0
|
|
20230705,165500,436312995,4850,4850,4850,4850,0
|
|
20230705,165400,436312995,4850,4850,4850,4850,0
|
|
20230705,165300,436312995,4850,4850,4850,4850,0
|
|
20230705,165200,436312995,4850,4850,4850,4850,0
|
|
20230705,165100,436312995,4850,4850,4850,4850,0
|
|
20230705,165000,436312995,4850,4850,4850,4850,0
|
|
20230705,164900,436312995,4850,4850,4850,4850,0
|
|
20230705,164800,436312995,4850,4850,4850,4850,0
|
|
20230705,164700,436312995,4850,4850,4850,4850,0
|
|
20230705,164600,436312995,4850,4850,4850,4850,0
|
|
20230705,164500,436312995,4850,4850,4850,4850,0
|
|
20230705,164400,436312995,4850,4850,4850,4850,0
|
|
20230705,164300,436312995,4850,4850,4850,4850,0
|
|
20230705,164200,436312995,4850,4850,4850,4850,0
|
|
20230705,164100,436312995,4850,4850,4850,4850,0
|
|
20230705,164000,436312995,4850,4850,4850,4850,0
|
|
20230705,163900,436312995,4850,4850,4850,4850,0
|
|
20230705,163800,436312995,4850,4850,4850,4850,1731
|
|
20230705,163700,436312995,4850,4850,4850,4850,0
|
|
20230705,163600,436312995,4850,4850,4850,4850,0
|
|
20230705,163500,436312995,4850,4850,4850,4850,0
|
|
20230705,163400,436312995,4850,4850,4850,4850,0
|
|
20230705,163300,436312995,4850,4850,4850,4850,0
|
|
20230705,163200,436312995,4850,4850,4850,4850,0
|
|
20230705,163100,436312995,4850,4850,4850,4850,0
|
|
20230705,163000,436312995,4850,4850,4850,4850,0
|
|
20230705,162900,436312995,4850,4850,4850,4850,0
|
|
20230705,162800,436312995,4850,4850,4850,4850,0
|
|
20230705,162700,436312995,4850,4850,4850,4850,0
|
|
20230705,162600,436312995,4850,4850,4850,4850,0
|
|
20230705,162500,436312995,4850,4850,4850,4850,0
|
|
20230705,162400,436312995,4850,4850,4850,4850,0
|
|
20230705,162300,436312995,4850,4850,4850,4850,0
|
|
20230705,162200,436312995,4850,4850,4850,4850,0
|
|
20230705,162100,436312995,4850,4850,4850,4850,0
|
|
20230705,162000,436312995,4850,4850,4850,4850,0
|
|
20230705,161900,436312995,4850,4850,4850,4850,0
|
|
20230705,161800,436312995,4850,4850,4850,4850,0
|
|
20230705,161700,436312995,4850,4850,4850,4850,0
|
|
20230705,161600,436312995,4850,4850,4850,4850,0
|
|
20230705,161500,436312995,4850,4850,4850,4850,0
|
|
20230705,161400,436312995,4850,4850,4850,4850,0
|
|
20230705,161300,436312995,4850,4850,4850,4850,0
|
|
20230705,161200,436312995,4850,4850,4850,4850,0
|
|
20230705,161100,436312995,4850,4850,4850,4850,0
|
|
20230705,161000,436312995,4850,4850,4850,4850,0
|
|
20230705,160900,436312995,4850,4850,4850,4850,0
|
|
20230705,160800,436312995,4850,4850,4850,4850,1731
|
|
20230705,160700,436312995,4850,4850,4850,4850,0
|
|
20230705,160600,436312995,4850,4850,4850,4850,0
|
|
20230705,160500,436312995,4850,4850,4850,4850,0
|
|
20230705,160400,436312995,4850,4850,4850,4850,0
|
|
20230705,160300,436312995,4850,4850,4850,4850,0
|
|
20230705,160200,436312995,4850,4850,4850,4850,0
|
|
20230705,160100,436312995,4850,4850,4850,4850,0
|
|
20230705,160000,436312995,4850,4850,4850,4850,0
|
|
20230705,155900,436312995,4850,4850,4850,4850,0
|
|
20230705,155800,436312995,4850,4850,4850,4850,0
|
|
20230705,155700,436312995,4850,4850,4850,4850,0
|
|
20230705,155600,436312995,4850,4850,4850,4850,0
|
|
20230705,155500,436312995,4850,4850,4850,4850,0
|
|
20230705,155400,436312995,4850,4850,4850,4850,0
|
|
20230705,155300,436312995,4850,4850,4850,4850,0
|
|
20230705,155200,436312995,4850,4850,4850,4850,0
|
|
20230705,155100,436312995,4850,4850,4850,4850,0
|
|
20230705,155000,436312995,4850,4850,4850,4850,0
|
|
20230705,154900,436312995,4850,4850,4850,4850,0
|
|
20230705,154800,436312995,4850,4850,4850,4850,0
|
|
20230705,154700,436312995,4850,4850,4850,4850,0
|
|
20230705,154600,436312995,4850,4850,4850,4850,0
|
|
20230705,154500,436312995,4850,4850,4850,4850,0
|
|
20230705,154400,436312995,4850,4850,4850,4850,0
|
|
20230705,154300,436312995,4850,4850,4850,4850,0
|
|
20230705,154200,436312995,4850,4850,4850,4850,0
|
|
20230705,154100,436312995,4850,4850,4850,4850,0
|
|
20230705,154000,436312995,4850,4850,4850,4850,0
|
|
20230705,153900,436312995,4850,4850,4850,4850,0
|
|
20230705,153800,436312995,4850,4850,4850,4850,1731
|
|
20230705,153700,436312995,4850,4850,4850,4850,0
|
|
20230705,153600,436312995,4850,4850,4850,4850,0
|
|
20230705,153500,436312995,4850,4850,4850,4850,0
|
|
20230705,153400,436312995,4850,4850,4850,4850,0
|
|
20230705,153300,436312995,4850,4850,4850,4850,0
|
|
20230705,153200,436312995,4850,4850,4850,4850,0
|
|
20230705,153100,436312995,4850,4850,4850,4850,0
|
|
20230705,153000,436312995,4850,4850,4850,4850,1731
|
|
20230705,152900,427917645,4870,4870,4870,4870,0
|
|
20230705,152800,427917645,4870,4870,4870,4870,0
|
|
20230705,152700,427917645,4870,4870,4870,4870,0
|
|
20230705,152600,427917645,4870,4870,4870,4870,0
|
|
20230705,152500,427917645,4870,4870,4870,4870,0
|
|
20230705,152400,427917645,4870,4870,4870,4870,0
|
|
20230705,152300,427917645,4870,4870,4870,4870,0
|
|
20230705,152200,427917645,4870,4870,4870,4870,0
|
|
20230705,152100,427917645,4870,4870,4870,4870,0
|
|
20230705,152000,427917645,4870,4870,4870,4870,0
|
|
20230705,151900,427917645,4870,4870,4870,4870,31
|
|
20230705,151800,427766675,4855,4860,4860,4855,272
|
|
20230705,151700,426446050,4865,4865,4865,4865,15
|
|
20230705,151600,426373075,4850,4850,4850,4850,0
|
|
20230705,151500,426373075,4850,4870,4870,4850,627
|
|
20230705,151400,423329620,4870,4870,4870,4870,691
|
|
20230705,151300,419964450,4870,4870,4870,4870,8
|
|
20230705,151200,419925490,4870,4870,4870,4870,170
|
|
20230705,151100,419097590,4870,4870,4870,4870,0
|
|
20230705,151000,419097590,4870,4870,4870,4870,10
|
|
20230705,150900,419048890,4870,4870,4870,4870,5
|
|
20230705,150800,419024540,4870,4870,4870,4870,0
|
|
20230705,150700,419024540,4870,4870,4870,4870,1
|
|
20230705,150600,419019670,4870,4870,4870,4870,0
|
|
20230705,150500,419019670,4870,4870,4870,4870,0
|
|
20230705,150400,419019670,4870,4870,4870,4870,13
|
|
20230705,150300,418956360,4870,4870,4870,4870,0
|
|
20230705,150200,418956360,4870,4870,4870,4870,0
|
|
20230705,150100,418956360,4870,4870,4870,4870,57
|
|
20230705,150000,418678770,4885,4885,4885,4885,0
|
|
20230705,145900,418678770,4885,4885,4885,4885,0
|
|
20230705,145800,418678770,4885,4875,4885,4875,37
|
|
20230705,145700,418498225,4870,4870,4870,4870,0
|
|
20230705,145600,418498225,4870,4870,4870,4870,57
|
|
20230705,145500,418220635,4865,4865,4865,4865,0
|
|
20230705,145400,418220635,4865,4865,4865,4865,0
|
|
20230705,145300,418220635,4865,4865,4865,4865,0
|
|
20230705,145200,418220635,4865,4865,4865,4865,0
|
|
20230705,145100,418220635,4865,4865,4865,4865,30
|
|
20230705,145000,418074685,4885,4885,4885,4885,1
|
|
20230705,144900,418069800,4860,4860,4860,4860,1
|
|
20230705,144800,418064940,4850,4850,4850,4850,0
|
|
20230705,144700,418064940,4850,4850,4850,4850,0
|
|
20230705,144600,418064940,4850,4880,4880,4850,2515
|
|
20230705,144500,405855500,4880,4880,4880,4880,5
|
|
20230705,144400,405831100,4880,4880,4880,4880,6
|
|
20230705,144300,405801820,4880,4880,4880,4880,152
|
|
20230705,144200,405060060,4880,4880,4880,4880,10
|
|
20230705,144100,405011260,4880,4880,4880,4880,0
|
|
20230705,144000,405011260,4880,4880,4880,4880,0
|
|
20230705,143900,405011260,4880,4885,4885,4880,178
|
|
20230705,143800,404141735,4880,4880,4880,4880,0
|
|
20230705,143700,404141735,4880,4880,4880,4880,14
|
|
20230705,143600,404073415,4880,4880,4880,4880,6
|
|
20230705,143500,404044135,4880,4880,4880,4880,373
|
|
20230705,143400,402223895,4880,4880,4880,4880,0
|
|
20230705,143300,402223895,4880,4880,4880,4880,350
|
|
20230705,143200,400515895,4880,4875,4880,4875,5
|
|
20230705,143100,400491500,4860,4880,4880,4860,241
|
|
20230705,143000,399318315,4885,4885,4885,4885,14
|
|
20230705,142900,399249925,4885,4890,4890,4885,26
|
|
20230705,142800,399122910,4895,4890,4895,4885,245
|
|
20230705,142700,397924810,4900,4900,4900,4900,0
|
|
20230705,142600,397924810,4900,4900,4900,4900,0
|
|
20230705,142500,397924810,4900,4900,4900,4900,10
|
|
20230705,142400,397875810,4900,4900,4900,4900,0
|
|
20230705,142300,397875810,4900,4900,4900,4900,439
|
|
20230705,142200,395724710,4900,4900,4900,4900,0
|
|
20230705,142100,395724710,4900,4900,4900,4900,0
|
|
20230705,142000,395724710,4900,4900,4900,4900,0
|
|
20230705,141900,395724710,4900,4880,4900,4875,1684
|
|
20230705,141800,387501910,4880,4880,4880,4880,50
|
|
20230705,141700,387257910,4880,4885,4885,4880,1432
|
|
20230705,141600,380268660,4890,4890,4890,4890,0
|
|
20230705,141500,380268660,4890,4885,4890,4885,8
|
|
20230705,141400,380229570,4890,4890,4890,4890,15
|
|
20230705,141300,380156220,4890,4895,4895,4890,162
|
|
20230705,141200,379363255,4895,4895,4895,4895,0
|
|
20230705,141100,379363255,4895,4895,4895,4895,0
|
|
20230705,141000,379363255,4895,4895,4895,4895,35
|
|
20230705,140900,379191930,4900,4900,4900,4900,0
|
|
20230705,140800,379191930,4900,4900,4900,4900,0
|
|
20230705,140700,379191930,4900,4900,4900,4900,71
|
|
20230705,140600,378844030,4900,4900,4900,4900,0
|
|
20230705,140500,378844030,4900,4900,4900,4900,0
|
|
20230705,140400,378844030,4900,4900,4900,4900,33
|
|
20230705,140300,378682330,4895,4900,4900,4895,893
|
|
20230705,140200,374306650,4900,4900,4900,4900,27
|
|
20230705,140100,374174350,4900,4900,4900,4900,0
|
|
20230705,140000,374174350,4900,4900,4900,4900,0
|
|
20230705,135900,374174350,4900,4900,4900,4900,529
|
|
20230705,135800,371582250,4905,4905,4905,4905,23
|
|
20230705,135700,371469435,4890,4890,4890,4890,149
|
|
20230705,135600,370740825,4885,4885,4885,4885,299
|
|
20230705,135500,369280210,4885,4890,4890,4885,108
|
|
20230705,135400,368752625,4885,4885,4885,4885,0
|
|
20230705,135300,368752625,4885,4885,4885,4885,5
|
|
20230705,135200,368728200,4890,4895,4895,4890,109
|
|
20230705,135100,368194780,4895,4895,4895,4895,43
|
|
20230705,135000,367984295,4900,4900,4900,4900,50
|
|
20230705,134900,367739295,4905,4905,4905,4905,0
|
|
20230705,134800,367739295,4905,4905,4905,4905,8
|
|
20230705,134700,367700055,4905,4905,4905,4905,2
|
|
20230705,134600,367690245,4910,4910,4910,4910,16
|
|
20230705,134500,367611685,4915,4915,4915,4915,40
|
|
20230705,134400,367415085,4915,4915,4915,4915,20
|
|
20230705,134300,367316785,4920,4920,4920,4920,16
|
|
20230705,134200,367238065,4920,4920,4920,4920,1
|
|
20230705,134100,367233145,4920,4910,4920,4910,503
|
|
20230705,134000,364759790,4910,4910,4910,4910,0
|
|
20230705,133900,364759790,4910,4910,4910,4910,0
|
|
20230705,133800,364759790,4910,4910,4910,4910,381
|
|
20230705,133700,362889080,4910,4910,4910,4910,2
|
|
20230705,133600,362879260,4910,4910,4910,4910,0
|
|
20230705,133500,362879260,4910,4910,4910,4910,0
|
|
20230705,133400,362879260,4910,4910,4910,4910,19
|
|
20230705,133300,362785970,4905,4905,4905,4905,0
|
|
20230705,133200,362785970,4905,4905,4905,4905,1
|
|
20230705,133100,362781065,4900,4910,4910,4900,1928
|
|
20230705,133000,353320565,4910,4910,4910,4910,134
|
|
20230705,132900,352662625,4915,4910,4915,4910,21
|
|
20230705,132800,352559510,4915,4915,4915,4915,0
|
|
20230705,132700,352559510,4915,4910,4915,4910,205
|
|
20230705,132600,351552685,4910,4910,4910,4910,0
|
|
20230705,132500,351552685,4910,4910,4910,4910,500
|
|
20230705,132400,349097685,4910,4910,4910,4910,0
|
|
20230705,132300,349097685,4910,4910,4910,4910,12
|
|
20230705,132200,349038765,4910,4910,4910,4910,248
|
|
20230705,132100,347821085,4910,4925,4925,4910,2285
|
|
20230705,132000,336584115,4930,4930,4930,4930,0
|
|
20230705,131900,336584115,4930,4930,4930,4930,226
|
|
20230705,131800,335469935,4930,4925,4930,4925,152
|
|
20230705,131700,334721325,4925,4925,4925,4925,0
|
|
20230705,131600,334721325,4925,4920,4925,4920,180
|
|
20230705,131500,333835325,4930,4930,4930,4930,0
|
|
20230705,131400,333835325,4930,4915,4930,4915,1245
|
|
20230705,131300,327705220,4920,4915,4920,4915,55
|
|
20230705,131200,327434870,4920,4920,4920,4920,0
|
|
20230705,131100,327434870,4920,4920,4920,4920,0
|
|
20230705,131000,327434870,4920,4920,4920,4920,0
|
|
20230705,130900,327434870,4920,4920,4920,4920,651
|
|
20230705,130800,324231950,4920,4920,4920,4920,0
|
|
20230705,130700,324231950,4920,4920,4920,4920,60
|
|
20230705,130600,323936750,4925,4925,4925,4925,104
|
|
20230705,130500,323424550,4925,4920,4925,4920,892
|
|
20230705,130400,319034865,4920,4915,4920,4915,7
|
|
20230705,130300,319000455,4920,4920,4920,4920,505
|
|
20230705,130200,316515855,4920,4920,4920,4920,67
|
|
20230705,130100,316186215,4920,4920,4920,4920,98
|
|
20230705,130000,315704055,4920,4920,4920,4915,179
|
|
20230705,125900,314823385,4920,4920,4920,4920,110
|
|
20230705,125800,314282185,4910,4910,4910,4910,150
|
|
20230705,125700,313545685,4915,4915,4915,4915,546
|
|
20230705,125600,310862095,4915,4915,4915,4915,290
|
|
20230705,125500,309436745,4915,4915,4915,4915,407
|
|
20230705,125400,307436340,4910,4910,4910,4910,128
|
|
20230705,125300,306807860,4910,4910,4910,4910,89
|
|
20230705,125200,306370870,4910,4910,4910,4910,1292
|
|
20230705,125100,300027150,4910,4890,4910,4890,3593
|
|
20230705,125000,282405120,4885,4885,4885,4885,0
|
|
20230705,124900,282405120,4885,4885,4885,4885,0
|
|
20230705,124800,282405120,4885,4885,4885,4885,0
|
|
20230705,124700,282405120,4885,4885,4885,4885,0
|
|
20230705,124600,282405120,4885,4885,4885,4885,0
|
|
20230705,124500,282405120,4885,4885,4885,4885,137
|
|
20230705,124400,281735875,4890,4890,4890,4890,0
|
|
20230705,124300,281735875,4890,4890,4895,4890,560
|
|
20230705,124200,278997355,4890,4890,4890,4890,25
|
|
20230705,124100,278875105,4890,4890,4890,4890,0
|
|
20230705,124000,278875105,4890,4890,4890,4890,0
|
|
20230705,123900,278875105,4890,4890,4890,4890,0
|
|
20230705,123800,278875105,4890,4890,4890,4890,0
|
|
20230705,123700,278875105,4890,4890,4890,4890,0
|
|
20230705,123600,278875105,4890,4895,4895,4890,51
|
|
20230705,123500,278625535,4900,4900,4900,4900,0
|
|
20230705,123400,278625535,4900,4900,4900,4900,204
|
|
20230705,123300,277625935,4900,4900,4900,4900,2000
|
|
20230705,123200,267825935,4900,4890,4900,4890,2002
|
|
20230705,123100,258016810,4895,4895,4895,4895,0
|
|
20230705,123000,258016810,4895,4895,4895,4895,0
|
|
20230705,122900,258016810,4895,4895,4895,4895,0
|
|
20230705,122800,258016810,4895,4895,4895,4895,0
|
|
20230705,122700,258016810,4895,4895,4895,4895,2
|
|
20230705,122600,258007020,4895,4895,4895,4895,0
|
|
20230705,122500,258007020,4895,4895,4895,4895,0
|
|
20230705,122400,258007020,4895,4895,4895,4895,1
|
|
20230705,122300,258002125,4895,4895,4895,4895,0
|
|
20230705,122200,258002125,4895,4895,4895,4895,0
|
|
20230705,122100,258002125,4895,4895,4895,4895,0
|
|
20230705,122000,258002125,4895,4895,4895,4895,0
|
|
20230705,121900,258002125,4895,4895,4895,4895,13
|
|
20230705,121800,257938490,4895,4895,4895,4895,0
|
|
20230705,121700,257938490,4895,4895,4895,4895,2
|
|
20230705,121600,257928700,4885,4885,4885,4885,130
|
|
20230705,121500,257293650,4875,4875,4875,4875,0
|
|
20230705,121400,257293650,4875,4875,4875,4875,0
|
|
20230705,121300,257293650,4875,4875,4875,4875,0
|
|
20230705,121200,257293650,4875,4875,4875,4875,0
|
|
20230705,121100,257293650,4875,4875,4875,4875,0
|
|
20230705,121000,257293650,4875,4875,4875,4875,0
|
|
20230705,120900,257293650,4875,4900,4900,4875,42
|
|
20230705,120800,257087875,4870,4870,4870,4870,764
|
|
20230705,120700,253367195,4865,4880,4885,4865,951
|
|
20230705,120600,248724590,4865,4865,4865,4865,0
|
|
20230705,120500,248724590,4865,4895,4895,4865,501
|
|
20230705,120400,246285230,4895,4905,4905,4895,164
|
|
20230705,120300,245481585,4905,4905,4905,4905,0
|
|
20230705,120200,245481585,4905,4905,4905,4905,0
|
|
20230705,120100,245481585,4905,4905,4905,4905,1
|
|
20230705,120000,245476680,4900,4900,4900,4900,0
|
|
20230705,115900,245476680,4900,4900,4900,4900,0
|
|
20230705,115800,245476680,4900,4900,4900,4900,999
|
|
20230705,115700,240581580,4900,4900,4900,4900,5
|
|
20230705,115600,240557080,4905,4900,4905,4900,219
|
|
20230705,115500,239483935,4895,4905,4905,4895,906
|
|
20230705,115400,235047450,4905,4905,4905,4905,452
|
|
20230705,115300,232830390,4910,4910,4910,4910,411
|
|
20230705,115200,230812380,4910,4910,4910,4910,10
|
|
20230705,115100,230763280,4900,4905,4905,4900,2218
|
|
20230705,115000,219894820,4905,4900,4905,4900,246
|
|
20230705,114900,218688775,4900,4895,4900,4895,3330
|
|
20230705,114800,202376300,4890,4885,4890,4885,1369
|
|
20230705,114700,195686050,4885,4885,4885,4885,368
|
|
20230705,114600,193888370,4885,4880,4885,4880,199
|
|
20230705,114500,192917240,4870,4870,4870,4870,0
|
|
20230705,114400,192917240,4870,4870,4870,4870,10
|
|
20230705,114300,192868540,4875,4875,4875,4875,50
|
|
20230705,114200,192624790,4875,4875,4875,4875,0
|
|
20230705,114100,192624790,4875,4875,4875,4870,237
|
|
20230705,114000,191470105,4875,4875,4875,4875,0
|
|
20230705,113900,191470105,4875,4875,4875,4875,494
|
|
20230705,113800,189061855,4875,4875,4875,4875,4
|
|
20230705,113700,189042355,4875,4875,4875,4875,4
|
|
20230705,113600,189022855,4870,4870,4870,4870,704
|
|
20230705,113500,185594375,4870,4870,4870,4870,4
|
|
20230705,113400,185574895,4870,4870,4870,4870,6
|
|
20230705,113300,185545675,4870,4870,4870,4870,0
|
|
20230705,113200,185545675,4870,4870,4870,4870,4
|
|
20230705,113100,185526195,4870,4870,4870,4870,4
|
|
20230705,113000,185506715,4865,4855,4865,4855,832
|
|
20230705,112900,181463090,4855,4855,4855,4855,4
|
|
20230705,112800,181443670,4855,4855,4855,4855,2
|
|
20230705,112700,181433960,4855,4850,4855,4850,8
|
|
20230705,112600,181395140,4855,4855,4855,4855,4
|
|
20230705,112500,181375720,4850,4850,4850,4850,0
|
|
20230705,112400,181375720,4850,4850,4850,4850,10
|
|
20230705,112300,181327220,4850,4850,4850,4850,0
|
|
20230705,112200,181327220,4850,4855,4855,4850,109
|
|
20230705,112100,180798100,4860,4860,4860,4860,0
|
|
20230705,112000,180798100,4860,4860,4860,4860,0
|
|
20230705,111900,180798100,4860,4860,4860,4860,0
|
|
20230705,111800,180798100,4860,4860,4860,4860,0
|
|
20230705,111700,180798100,4860,4860,4860,4860,0
|
|
20230705,111600,180798100,4860,4865,4865,4860,686
|
|
20230705,111500,177463605,4865,4865,4865,4865,4
|
|
20230705,111400,177444145,4865,4865,4865,4865,6
|
|
20230705,111300,177414955,4865,4860,4865,4860,116
|
|
20230705,111200,176851190,4860,4860,4860,4860,2
|
|
20230705,111100,176841470,4860,4860,4860,4860,13
|
|
20230705,111000,176778290,4860,4860,4860,4860,0
|
|
20230705,110900,176778290,4860,4860,4860,4860,0
|
|
20230705,110800,176778290,4860,4860,4860,4860,0
|
|
20230705,110700,176778290,4860,4860,4860,4860,2
|
|
20230705,110600,176768570,4860,4860,4860,4860,0
|
|
20230705,110500,176768570,4860,4860,4860,4860,0
|
|
20230705,110400,176768570,4860,4860,4860,4860,13
|
|
20230705,110300,176705390,4860,4860,4860,4860,0
|
|
20230705,110200,176705390,4860,4860,4860,4860,0
|
|
20230705,110100,176705390,4860,4860,4860,4860,0
|
|
20230705,110000,176705390,4860,4860,4860,4860,0
|
|
20230705,105900,176705390,4860,4860,4860,4860,0
|
|
20230705,105800,176705390,4860,4860,4860,4860,1
|
|
20230705,105700,176700530,4860,4860,4860,4860,10
|
|
20230705,105600,176651930,4860,4860,4860,4860,0
|
|
20230705,105500,176651930,4860,4860,4860,4860,5
|
|
20230705,105400,176627630,4860,4855,4860,4855,7
|
|
20230705,105300,176593635,4855,4855,4855,4855,0
|
|
20230705,105200,176593635,4855,4865,4865,4855,11
|
|
20230705,105100,176540220,4855,4855,4855,4855,0
|
|
20230705,105000,176540220,4855,4855,4855,4855,0
|
|
20230705,104900,176540220,4855,4855,4855,4855,205
|
|
20230705,104800,175544945,4855,4855,4855,4855,0
|
|
20230705,104700,175544945,4855,4855,4855,4855,0
|
|
20230705,104600,175544945,4855,4855,4855,4855,0
|
|
20230705,104500,175544945,4855,4855,4855,4855,44
|
|
20230705,104400,175331325,4855,4855,4855,4855,51
|
|
20230705,104300,175083720,4850,4850,4850,4850,0
|
|
20230705,104200,175083720,4850,4850,4850,4850,0
|
|
20230705,104100,175083720,4850,4850,4850,4850,0
|
|
20230705,104000,175083720,4850,4850,4850,4850,0
|
|
20230705,103900,175083720,4850,4850,4850,4850,0
|
|
20230705,103800,175083720,4850,4855,4855,4850,52
|
|
20230705,103700,174831265,4855,4855,4855,4855,240
|
|
20230705,103600,173666065,4855,4855,4855,4855,19
|
|
20230705,103500,173573820,4845,4845,4845,4845,0
|
|
20230705,103400,173573820,4845,4860,4860,4845,151
|
|
20230705,103300,172841530,4860,4860,4860,4860,1
|
|
20230705,103200,172836670,4835,4835,4835,4835,0
|
|
20230705,103100,172836670,4835,4840,4840,4835,200
|
|
20230705,103000,171869340,4830,4855,4855,4825,1824
|
|
20230705,102900,163026445,4850,4850,4850,4850,0
|
|
20230705,102800,163026445,4850,4850,4850,4850,0
|
|
20230705,102700,163026445,4850,4860,4860,4850,1500
|
|
20230705,102600,155747765,4865,4865,4865,4865,0
|
|
20230705,102500,155747765,4865,4865,4865,4865,0
|
|
20230705,102400,155747765,4865,4870,4870,4865,34
|
|
20230705,102300,155582285,4865,4865,4865,4865,4
|
|
20230705,102200,155562825,4870,4870,4870,4870,0
|
|
20230705,102100,155562825,4870,4870,4870,4870,2
|
|
20230705,102000,155553085,4870,4870,4870,4870,8
|
|
20230705,101900,155514125,4870,4870,4870,4870,10
|
|
20230705,101800,155465425,4875,4875,4875,4875,0
|
|
20230705,101700,155465425,4875,4880,4880,4875,3
|
|
20230705,101600,155450795,4880,4880,4880,4880,5
|
|
20230705,101500,155426395,4875,4880,4880,4875,1238
|
|
20230705,101400,149384965,4880,4885,4885,4880,1567
|
|
20230705,101300,141737470,4885,4880,4890,4880,471
|
|
20230705,101200,139435975,4880,4880,4880,4880,2332
|
|
20230705,101100,128055815,4890,4890,4890,4890,0
|
|
20230705,101000,128055815,4890,4880,4890,4880,1767
|
|
20230705,100900,119431780,4880,4880,4880,4880,500
|
|
20230705,100800,116991780,4880,4880,4880,4880,2
|
|
20230705,100700,116982020,4880,4880,4880,4880,0
|
|
20230705,100600,116982020,4880,4880,4880,4880,200
|
|
20230705,100500,116006020,4850,4855,4880,4850,749
|
|
20230705,100400,112352890,4845,4880,4880,4845,812
|
|
20230705,100300,108408470,4880,4885,4885,4880,432
|
|
20230705,100200,106300045,4875,4875,4885,4875,234
|
|
20230705,100100,105159285,4875,4875,4885,4875,183
|
|
20230705,100000,104267150,4885,4880,4885,4880,411
|
|
20230705,095900,102261460,4880,4870,4880,4860,92
|
|
20230705,095800,101813940,4870,4865,4870,4865,447
|
|
20230705,095700,99638805,4865,4860,4865,4860,747
|
|
20230705,095600,96008075,4860,4860,4860,4860,0
|
|
20230705,095500,96008075,4860,4860,4860,4860,14
|
|
20230705,095400,95940035,4860,4860,4860,4860,13
|
|
20230705,095300,95876855,4860,4860,4860,4860,2
|
|
20230705,095200,95867135,4860,4860,4860,4860,16
|
|
20230705,095100,95789375,4860,4860,4860,4860,16
|
|
20230705,095000,95711615,4860,4860,4860,4860,16
|
|
20230705,094900,95633855,4845,4845,4845,4845,1241
|
|
20230705,094800,89621210,4845,4845,4845,4845,16
|
|
20230705,094700,89543690,4845,4845,4845,4845,2
|
|
20230705,094600,89534000,4845,4845,4845,4845,2
|
|
20230705,094500,89524310,4845,4845,4845,4845,0
|
|
20230705,094400,89524310,4845,4845,4845,4845,0
|
|
20230705,094300,89524310,4845,4835,4845,4805,2001
|
|
20230705,094200,79896485,4845,4845,4845,4845,13
|
|
20230705,094100,79833500,4845,4845,4845,4845,0
|
|
20230705,094000,79833500,4845,4845,4845,4845,1
|
|
20230705,093900,79828655,4825,4830,4830,4825,40
|
|
20230705,093800,79635590,4840,4840,4840,4840,0
|
|
20230705,093700,79635590,4840,4830,4840,4830,236
|
|
20230705,093600,78495510,4830,4830,4830,4830,191
|
|
20230705,093500,77572980,4830,4830,4830,4830,100
|
|
20230705,093400,77089980,4830,4845,4845,4830,1051
|
|
20230705,093300,72002765,4860,4860,4860,4860,1
|
|
20230705,093200,71997905,4860,4860,4860,4860,0
|
|
20230705,093100,71997905,4860,4860,4860,4860,0
|
|
20230705,093000,71997905,4860,4850,4860,4850,400
|
|
20230705,092900,70056905,4855,4855,4855,4855,7
|
|
20230705,092800,70022920,4855,4860,4860,4855,68
|
|
20230705,092700,69692755,4860,4855,4860,4855,148
|
|
20230705,092600,68974210,4865,4865,4865,4865,0
|
|
20230705,092500,68974210,4865,4865,4865,4865,0
|
|
20230705,092400,68974210,4865,4865,4865,4865,130
|
|
20230705,092300,68341760,4870,4875,4875,4870,114
|
|
20230705,092200,67786515,4900,4875,4900,4875,1056
|
|
20230705,092100,62626340,4870,4870,4870,4870,10
|
|
20230705,092000,62577640,4870,4865,4870,4865,115
|
|
20230705,091900,62017640,4870,4860,4870,4860,1017
|
|
20230705,091800,57068420,4855,4855,4855,4850,31
|
|
20230705,091700,56917940,4855,4855,4860,4850,216
|
|
20230705,091600,55868585,4850,4845,4850,4845,146
|
|
20230705,091500,55161210,4845,4840,4845,4840,2
|
|
20230705,091400,55151525,4845,4835,4845,4835,153
|
|
20230705,091300,54411255,4830,4830,4830,4830,0
|
|
20230705,091200,54411255,4830,4805,4830,4805,1998
|
|
20230705,091100,44799475,4800,4790,4800,4790,3461
|
|
20230705,091000,28203860,4765,4765,4765,4765,3031
|
|
20230705,090900,13761145,4760,4760,4760,4760,0
|
|
20230705,090800,13761145,4760,4765,4775,4760,874
|
|
20230705,090700,9596385,4755,4810,4810,4755,402
|
|
20230705,090600,7670880,4810,4810,4810,4810,0
|
|
20230705,090500,7670880,4810,4810,4810,4810,2
|
|
20230705,090400,7661260,4810,4810,4810,4810,0
|
|
20230705,090300,7661260,4810,4810,4810,4810,220
|
|
20230705,090200,6603060,4805,4805,4805,4805,1
|
|
20230705,090100,6598255,4810,4810,4810,4810,0
|
|
20230705,090000,6598255,4810,4795,4870,4790,1375
|