590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184700,122898090,5010,5010,5010,5010,1423
|
|
20230704,184600,122898090,5010,5010,5010,5010,0
|
|
20230704,184500,122898090,5010,5010,5010,5010,0
|
|
20230704,184400,122898090,5010,5010,5010,5010,0
|
|
20230704,184300,122898090,5010,5010,5010,5010,0
|
|
20230704,184200,122898090,5010,5010,5010,5010,0
|
|
20230704,184100,122898090,5010,5010,5010,5010,0
|
|
20230704,184000,122898090,5010,5010,5010,5010,0
|
|
20230704,183900,122898090,5010,5010,5010,5010,0
|
|
20230704,183800,122898090,5010,5010,5010,5010,0
|
|
20230704,183700,122898090,5010,5010,5010,5010,0
|
|
20230704,183600,122898090,5010,5010,5010,5010,0
|
|
20230704,183500,122898090,5010,5010,5010,5010,0
|
|
20230704,183400,122898090,5010,5010,5010,5010,0
|
|
20230704,183300,122898090,5010,5010,5010,5010,0
|
|
20230704,183200,122898090,5010,5010,5010,5010,0
|
|
20230704,183100,122898090,5010,5010,5010,5010,0
|
|
20230704,183000,122898090,5010,5010,5010,5010,0
|
|
20230704,182900,122898090,5010,5010,5010,5010,0
|
|
20230704,182800,122898090,5010,5010,5010,5010,0
|
|
20230704,182700,122898090,5010,5010,5010,5010,0
|
|
20230704,182600,122898090,5010,5010,5010,5010,0
|
|
20230704,182500,122898090,5010,5010,5010,5010,0
|
|
20230704,182400,122898090,5010,5010,5010,5010,0
|
|
20230704,182300,122898090,5010,5010,5010,5010,0
|
|
20230704,182200,122898090,5010,5010,5010,5010,0
|
|
20230704,182100,122898090,5010,5010,5010,5010,0
|
|
20230704,182000,122898090,5010,5010,5010,5010,0
|
|
20230704,181900,122898090,5010,5010,5010,5010,0
|
|
20230704,181800,122898090,5010,5010,5010,5010,0
|
|
20230704,181700,122898090,5010,5010,5010,5010,1423
|
|
20230704,181600,122898090,5010,5010,5010,5010,0
|
|
20230704,181500,122898090,5010,5010,5010,5010,0
|
|
20230704,181400,122898090,5010,5010,5010,5010,0
|
|
20230704,181300,122898090,5010,5010,5010,5010,0
|
|
20230704,181200,122898090,5010,5010,5010,5010,0
|
|
20230704,181100,122898090,5010,5010,5010,5010,0
|
|
20230704,181000,122898090,5010,5010,5010,5010,0
|
|
20230704,180900,122898090,5010,5010,5010,5010,0
|
|
20230704,180800,122898090,5010,5010,5010,5010,0
|
|
20230704,180700,122898090,5010,5010,5010,5010,0
|
|
20230704,180600,122898090,5010,5010,5010,5010,0
|
|
20230704,180500,122898090,5010,5010,5010,5010,0
|
|
20230704,180400,122898090,5010,5010,5010,5010,0
|
|
20230704,180300,122898090,5010,5010,5010,5010,0
|
|
20230704,180200,122898090,5010,5010,5010,5010,0
|
|
20230704,180100,122898090,5010,5010,5010,5010,0
|
|
20230704,180000,122898090,5010,5010,5010,5010,0
|
|
20230704,175900,122898090,5010,5010,5010,5010,0
|
|
20230704,175800,122898090,5010,5010,5010,5010,0
|
|
20230704,175700,122898090,5010,5010,5010,5010,0
|
|
20230704,175600,122898090,5010,5010,5010,5010,0
|
|
20230704,175500,122898090,5010,5010,5010,5010,0
|
|
20230704,175400,122898090,5010,5010,5010,5010,0
|
|
20230704,175300,122898090,5010,5010,5010,5010,0
|
|
20230704,175200,122898090,5010,5010,5010,5010,0
|
|
20230704,175100,122898090,5010,5010,5010,5010,0
|
|
20230704,175000,122898090,5010,5010,5010,5010,0
|
|
20230704,174900,122898090,5010,5010,5010,5010,0
|
|
20230704,174800,122898090,5010,5010,5010,5010,0
|
|
20230704,174700,122898090,5010,5010,5010,5010,1423
|
|
20230704,174600,122898090,5010,5010,5010,5010,0
|
|
20230704,174500,122898090,5010,5010,5010,5010,0
|
|
20230704,174400,122898090,5010,5010,5010,5010,0
|
|
20230704,174300,122898090,5010,5010,5010,5010,0
|
|
20230704,174200,122898090,5010,5010,5010,5010,0
|
|
20230704,174100,122898090,5010,5010,5010,5010,0
|
|
20230704,174000,122898090,5010,5010,5010,5010,0
|
|
20230704,173900,122898090,5010,5010,5010,5010,0
|
|
20230704,173800,122898090,5010,5010,5010,5010,0
|
|
20230704,173700,122898090,5010,5010,5010,5010,0
|
|
20230704,173600,122898090,5010,5010,5010,5010,0
|
|
20230704,173500,122898090,5010,5010,5010,5010,0
|
|
20230704,173400,122898090,5010,5010,5010,5010,0
|
|
20230704,173300,122898090,5010,5010,5010,5010,0
|
|
20230704,173200,122898090,5010,5010,5010,5010,0
|
|
20230704,173100,122898090,5010,5010,5010,5010,0
|
|
20230704,173000,122898090,5010,5010,5010,5010,0
|
|
20230704,172900,122898090,5010,5010,5010,5010,0
|
|
20230704,172800,122898090,5010,5010,5010,5010,0
|
|
20230704,172700,122898090,5010,5010,5010,5010,0
|
|
20230704,172600,122898090,5010,5010,5010,5010,0
|
|
20230704,172500,122898090,5010,5010,5010,5010,0
|
|
20230704,172400,122898090,5010,5010,5010,5010,0
|
|
20230704,172300,122898090,5010,5010,5010,5010,0
|
|
20230704,172200,122898090,5010,5010,5010,5010,0
|
|
20230704,172100,122898090,5010,5010,5010,5010,0
|
|
20230704,172000,122898090,5010,5010,5010,5010,0
|
|
20230704,171900,122898090,5010,5010,5010,5010,0
|
|
20230704,171800,122898090,5010,5010,5010,5010,0
|
|
20230704,171700,122898090,5010,5010,5010,5010,1423
|
|
20230704,171600,122898090,5010,5010,5010,5010,0
|
|
20230704,171500,122898090,5010,5010,5010,5010,0
|
|
20230704,171400,122898090,5010,5010,5010,5010,0
|
|
20230704,171300,122898090,5010,5010,5010,5010,0
|
|
20230704,171200,122898090,5010,5010,5010,5010,0
|
|
20230704,171100,122898090,5010,5010,5010,5010,0
|
|
20230704,171000,122898090,5010,5010,5010,5010,0
|
|
20230704,170900,122898090,5010,5010,5010,5010,0
|
|
20230704,170800,122898090,5010,5010,5010,5010,0
|
|
20230704,170700,122898090,5010,5010,5010,5010,0
|
|
20230704,170600,122898090,5010,5010,5010,5010,0
|
|
20230704,170500,122898090,5010,5010,5010,5010,0
|
|
20230704,170400,122898090,5010,5010,5010,5010,0
|
|
20230704,170300,122898090,5010,5010,5010,5010,0
|
|
20230704,170200,122898090,5010,5010,5010,5010,0
|
|
20230704,170100,122898090,5010,5010,5010,5010,0
|
|
20230704,170000,122898090,5010,5010,5010,5010,0
|
|
20230704,165900,122898090,5010,5010,5010,5010,0
|
|
20230704,165800,122898090,5010,5010,5010,5010,0
|
|
20230704,165700,122898090,5010,5010,5010,5010,0
|
|
20230704,165600,122898090,5010,5010,5010,5010,0
|
|
20230704,165500,122898090,5010,5010,5010,5010,0
|
|
20230704,165400,122898090,5010,5010,5010,5010,0
|
|
20230704,165300,122898090,5010,5010,5010,5010,0
|
|
20230704,165200,122898090,5010,5010,5010,5010,0
|
|
20230704,165100,122898090,5010,5010,5010,5010,0
|
|
20230704,165000,122898090,5010,5010,5010,5010,0
|
|
20230704,164900,122898090,5010,5010,5010,5010,0
|
|
20230704,164800,122898090,5010,5010,5010,5010,0
|
|
20230704,164700,122898090,5010,5010,5010,5010,1423
|
|
20230704,164600,122898090,5010,5010,5010,5010,0
|
|
20230704,164500,122898090,5010,5010,5010,5010,0
|
|
20230704,164400,122898090,5010,5010,5010,5010,0
|
|
20230704,164300,122898090,5010,5010,5010,5010,0
|
|
20230704,164200,122898090,5010,5010,5010,5010,0
|
|
20230704,164100,122898090,5010,5010,5010,5010,0
|
|
20230704,164000,122898090,5010,5010,5010,5010,0
|
|
20230704,163900,122898090,5010,5010,5010,5010,0
|
|
20230704,163800,122898090,5010,5010,5010,5010,0
|
|
20230704,163700,122898090,5010,5010,5010,5010,0
|
|
20230704,163600,122898090,5010,5010,5010,5010,0
|
|
20230704,163500,122898090,5010,5010,5010,5010,0
|
|
20230704,163400,122898090,5010,5010,5010,5010,0
|
|
20230704,163300,122898090,5010,5010,5010,5010,0
|
|
20230704,163200,122898090,5010,5010,5010,5010,0
|
|
20230704,163100,122898090,5010,5010,5010,5010,0
|
|
20230704,163000,122898090,5010,5010,5010,5010,0
|
|
20230704,162900,122898090,5010,5010,5010,5010,0
|
|
20230704,162800,122898090,5010,5010,5010,5010,0
|
|
20230704,162700,122898090,5010,5010,5010,5010,0
|
|
20230704,162600,122898090,5010,5010,5010,5010,0
|
|
20230704,162500,122898090,5010,5010,5010,5010,0
|
|
20230704,162400,122898090,5010,5010,5010,5010,0
|
|
20230704,162300,122898090,5010,5010,5010,5010,0
|
|
20230704,162200,122898090,5010,5010,5010,5010,0
|
|
20230704,162100,122898090,5010,5010,5010,5010,0
|
|
20230704,162000,122898090,5010,5010,5010,5010,0
|
|
20230704,161900,122898090,5010,5010,5010,5010,0
|
|
20230704,161800,122898090,5010,5010,5010,5010,0
|
|
20230704,161700,122898090,5010,5010,5010,5010,1423
|
|
20230704,161600,122898090,5010,5010,5010,5010,0
|
|
20230704,161500,122898090,5010,5010,5010,5010,0
|
|
20230704,161400,122898090,5010,5010,5010,5010,0
|
|
20230704,161300,122898090,5010,5010,5010,5010,0
|
|
20230704,161200,122898090,5010,5010,5010,5010,0
|
|
20230704,161100,122898090,5010,5010,5010,5010,0
|
|
20230704,161000,122898090,5010,5010,5010,5010,0
|
|
20230704,160900,122898090,5010,5010,5010,5010,0
|
|
20230704,160800,122898090,5010,5010,5010,5010,0
|
|
20230704,160700,122898090,5010,5010,5010,5010,0
|
|
20230704,160600,122898090,5010,5010,5010,5010,0
|
|
20230704,160500,122898090,5010,5010,5010,5010,0
|
|
20230704,160400,122898090,5010,5010,5010,5010,0
|
|
20230704,160300,122898090,5010,5010,5010,5010,0
|
|
20230704,160200,122898090,5010,5010,5010,5010,0
|
|
20230704,160100,122898090,5010,5010,5010,5010,0
|
|
20230704,160000,122898090,5010,5010,5010,5010,0
|
|
20230704,155900,122898090,5010,5010,5010,5010,0
|
|
20230704,155800,122898090,5010,5010,5010,5010,0
|
|
20230704,155700,122898090,5010,5010,5010,5010,0
|
|
20230704,155600,122898090,5010,5010,5010,5010,0
|
|
20230704,155500,122898090,5010,5010,5010,5010,0
|
|
20230704,155400,122898090,5010,5010,5010,5010,0
|
|
20230704,155300,122898090,5010,5010,5010,5010,0
|
|
20230704,155200,122898090,5010,5010,5010,5010,0
|
|
20230704,155100,122898090,5010,5010,5010,5010,0
|
|
20230704,155000,122898090,5010,5010,5010,5010,0
|
|
20230704,154900,122898090,5010,5010,5010,5010,0
|
|
20230704,154800,122898090,5010,5010,5010,5010,0
|
|
20230704,154700,122898090,5010,5010,5010,5010,1423
|
|
20230704,154600,122898090,5010,5010,5010,5010,0
|
|
20230704,154500,122898090,5010,5010,5010,5010,0
|
|
20230704,154400,122898090,5010,5010,5010,5010,0
|
|
20230704,154300,122898090,5010,5010,5010,5010,0
|
|
20230704,154200,122898090,5010,5010,5010,5010,0
|
|
20230704,154100,122898090,5010,5010,5010,5010,0
|
|
20230704,154000,122898090,5010,5010,5010,5010,0
|
|
20230704,153900,122898090,5010,5010,5010,5010,0
|
|
20230704,153800,122898090,5010,5010,5010,5010,0
|
|
20230704,153700,122898090,5010,5010,5010,5010,0
|
|
20230704,153600,122898090,5010,5010,5010,5010,0
|
|
20230704,153500,122898090,5010,5010,5010,5010,0
|
|
20230704,153400,122898090,5010,5010,5010,5010,0
|
|
20230704,153300,122898090,5010,5010,5010,5010,0
|
|
20230704,153200,122898090,5010,5010,5010,5010,0
|
|
20230704,153100,122898090,5010,5010,5010,5010,0
|
|
20230704,153000,122898090,5010,5010,5010,5010,1423
|
|
20230704,152900,115768860,5010,5010,5010,5010,0
|
|
20230704,152800,115768860,5010,5010,5010,5010,0
|
|
20230704,152700,115768860,5010,5010,5010,5010,0
|
|
20230704,152600,115768860,5010,5010,5010,5010,0
|
|
20230704,152500,115768860,5010,5010,5010,5010,0
|
|
20230704,152400,115768860,5010,5010,5010,5010,0
|
|
20230704,152300,115768860,5010,5010,5010,5010,0
|
|
20230704,152200,115768860,5010,5010,5010,5010,0
|
|
20230704,152100,115768860,5010,5010,5010,5010,0
|
|
20230704,152000,115768860,5010,5010,5010,5010,0
|
|
20230704,151900,115768860,5010,5010,5010,5010,1
|
|
20230704,151800,115763850,5000,5000,5000,5000,0
|
|
20230704,151700,115763850,5000,5000,5000,5000,0
|
|
20230704,151600,115763850,5000,5000,5000,5000,0
|
|
20230704,151500,115763850,5000,5000,5000,5000,0
|
|
20230704,151400,115763850,5000,5000,5000,5000,42
|
|
20230704,151300,115553850,5010,5010,5010,5010,5
|
|
20230704,151200,115528800,5010,5010,5010,5010,0
|
|
20230704,151100,115528800,5010,5010,5010,5010,1
|
|
20230704,151000,115523790,5000,5000,5000,5000,336
|
|
20230704,150900,113843790,5010,5010,5010,5010,0
|
|
20230704,150800,113843790,5010,5010,5010,5010,4
|
|
20230704,150700,113823750,5010,5010,5010,5010,0
|
|
20230704,150600,113823750,5010,5010,5010,5010,50
|
|
20230704,150500,113573250,5010,5010,5010,5010,2
|
|
20230704,150400,113563230,5020,5020,5020,5020,1
|
|
20230704,150300,113558210,5020,5020,5020,5020,0
|
|
20230704,150200,113558210,5020,5020,5020,5020,0
|
|
20230704,150100,113558210,5020,5020,5020,5020,0
|
|
20230704,150000,113558210,5020,5020,5020,5020,0
|
|
20230704,145900,113558210,5020,5020,5020,5020,0
|
|
20230704,145800,113558210,5020,5020,5020,5020,0
|
|
20230704,145700,113558210,5020,5020,5020,5020,0
|
|
20230704,145600,113558210,5020,5020,5020,5020,0
|
|
20230704,145500,113558210,5020,5020,5020,5020,0
|
|
20230704,145400,113558210,5020,5020,5020,5020,1
|
|
20230704,145300,113553190,5010,5010,5010,5010,0
|
|
20230704,145200,113553190,5010,5010,5010,5010,0
|
|
20230704,145100,113553190,5010,5010,5010,5010,0
|
|
20230704,145000,113553190,5010,5010,5010,5010,0
|
|
20230704,144900,113553190,5010,5010,5010,5010,0
|
|
20230704,144800,113553190,5010,5010,5010,5010,0
|
|
20230704,144700,113553190,5010,5010,5010,5010,0
|
|
20230704,144600,113553190,5010,5010,5010,5010,0
|
|
20230704,144500,113553190,5010,5010,5010,5010,0
|
|
20230704,144400,113553190,5010,5010,5010,5010,0
|
|
20230704,144300,113553190,5010,5010,5010,5010,0
|
|
20230704,144200,113553190,5010,5010,5010,5010,0
|
|
20230704,144100,113553190,5010,5010,5010,5010,0
|
|
20230704,144000,113553190,5010,5010,5010,5010,0
|
|
20230704,143900,113553190,5010,5030,5030,5010,95
|
|
20230704,143800,113076340,5010,5010,5010,5010,0
|
|
20230704,143700,113076340,5010,5010,5010,5010,0
|
|
20230704,143600,113076340,5010,5010,5010,5010,0
|
|
20230704,143500,113076340,5010,5010,5010,5010,0
|
|
20230704,143400,113076340,5010,5010,5010,5010,0
|
|
20230704,143300,113076340,5010,5010,5010,5010,0
|
|
20230704,143200,113076340,5010,5010,5010,5010,1
|
|
20230704,143100,113071330,5010,5010,5010,5010,0
|
|
20230704,143000,113071330,5010,5010,5010,5010,500
|
|
20230704,142900,110566330,5030,5030,5030,5030,0
|
|
20230704,142800,110566330,5030,5030,5030,5030,0
|
|
20230704,142700,110566330,5030,5030,5030,5030,0
|
|
20230704,142600,110566330,5030,5030,5030,5030,0
|
|
20230704,142500,110566330,5030,5030,5030,5030,0
|
|
20230704,142400,110566330,5030,5030,5030,5030,1
|
|
20230704,142300,110561300,5030,5030,5030,5030,0
|
|
20230704,142200,110561300,5030,5030,5030,5030,0
|
|
20230704,142100,110561300,5030,5030,5030,5030,0
|
|
20230704,142000,110561300,5030,5030,5030,5030,0
|
|
20230704,141900,110561300,5030,5030,5030,5030,0
|
|
20230704,141800,110561300,5030,5020,5030,5020,2
|
|
20230704,141700,110551250,5000,5000,5000,5000,3770
|
|
20230704,141600,91701250,5000,5000,5000,5000,0
|
|
20230704,141500,91701250,5000,5000,5000,5000,0
|
|
20230704,141400,91701250,5000,5000,5000,5000,0
|
|
20230704,141300,91701250,5000,5000,5000,5000,0
|
|
20230704,141200,91701250,5000,5000,5000,5000,0
|
|
20230704,141100,91701250,5000,5000,5000,5000,0
|
|
20230704,141000,91701250,5000,5000,5000,5000,0
|
|
20230704,140900,91701250,5000,5000,5000,5000,0
|
|
20230704,140800,91701250,5000,5000,5000,5000,434
|
|
20230704,140700,89531250,5000,5000,5000,5000,0
|
|
20230704,140600,89531250,5000,5000,5000,5000,289
|
|
20230704,140500,88086250,5010,5010,5010,5010,0
|
|
20230704,140400,88086250,5010,5010,5010,5010,0
|
|
20230704,140300,88086250,5010,5010,5010,5010,0
|
|
20230704,140200,88086250,5010,5010,5010,5010,0
|
|
20230704,140100,88086250,5010,5010,5010,5010,0
|
|
20230704,140000,88086250,5010,5010,5010,5010,0
|
|
20230704,135900,88086250,5010,5010,5010,5010,0
|
|
20230704,135800,88086250,5010,5010,5010,5010,0
|
|
20230704,135700,88086250,5010,5010,5010,5010,0
|
|
20230704,135600,88086250,5010,5010,5010,5010,0
|
|
20230704,135500,88086250,5010,5010,5010,5010,0
|
|
20230704,135400,88086250,5010,5010,5010,5010,9
|
|
20230704,135300,88041160,5010,5010,5010,5010,21
|
|
20230704,135200,87935950,5000,5000,5000,5000,1
|
|
20230704,135100,87930950,5010,5010,5010,5010,0
|
|
20230704,135000,87930950,5010,5010,5010,5010,26
|
|
20230704,134900,87800690,5010,5010,5010,5010,262
|
|
20230704,134800,86488070,5010,5010,5010,5010,0
|
|
20230704,134700,86488070,5010,5010,5010,5010,0
|
|
20230704,134600,86488070,5010,5010,5010,5010,0
|
|
20230704,134500,86488070,5010,5010,5010,5010,0
|
|
20230704,134400,86488070,5010,5010,5010,5010,0
|
|
20230704,134300,86488070,5010,5010,5010,5010,0
|
|
20230704,134200,86488070,5010,5010,5010,5010,0
|
|
20230704,134100,86488070,5010,5010,5010,5010,0
|
|
20230704,134000,86488070,5010,5010,5010,5010,0
|
|
20230704,133900,86488070,5010,5010,5010,5010,0
|
|
20230704,133800,86488070,5010,5010,5010,5010,0
|
|
20230704,133700,86488070,5010,5010,5010,5010,0
|
|
20230704,133600,86488070,5010,5010,5010,5010,0
|
|
20230704,133500,86488070,5010,5010,5010,5010,0
|
|
20230704,133400,86488070,5010,5010,5010,5010,0
|
|
20230704,133300,86488070,5010,5010,5010,5010,0
|
|
20230704,133200,86488070,5010,5010,5010,5010,0
|
|
20230704,133100,86488070,5010,5010,5010,5010,0
|
|
20230704,133000,86488070,5010,5010,5010,5010,0
|
|
20230704,132900,86488070,5010,5010,5010,5010,0
|
|
20230704,132800,86488070,5010,5010,5010,5010,2
|
|
20230704,132700,86478050,5030,5030,5030,5030,0
|
|
20230704,132600,86478050,5030,5030,5030,5030,0
|
|
20230704,132500,86478050,5030,5030,5030,5030,0
|
|
20230704,132400,86478050,5030,5030,5030,5030,0
|
|
20230704,132300,86478050,5030,5030,5030,5030,0
|
|
20230704,132200,86478050,5030,5030,5030,5030,0
|
|
20230704,132100,86478050,5030,5030,5030,5030,0
|
|
20230704,132000,86478050,5030,5030,5030,5030,0
|
|
20230704,131900,86478050,5030,5030,5030,5030,0
|
|
20230704,131800,86478050,5030,5030,5030,5030,0
|
|
20230704,131700,86478050,5030,5030,5030,5030,2
|
|
20230704,131600,86467990,5010,5010,5010,5010,4
|
|
20230704,131500,86447950,5020,5020,5020,5020,0
|
|
20230704,131400,86447950,5020,5020,5020,5020,0
|
|
20230704,131300,86447950,5020,5020,5020,5020,0
|
|
20230704,131200,86447950,5020,5020,5020,5020,3
|
|
20230704,131100,86432890,5020,5020,5020,5020,2
|
|
20230704,131000,86422850,5030,5030,5030,5030,0
|
|
20230704,130900,86422850,5030,5030,5030,5030,3
|
|
20230704,130800,86407760,5030,5030,5030,5030,0
|
|
20230704,130700,86407760,5030,5030,5030,5030,2
|
|
20230704,130600,86397700,5030,5030,5030,5030,0
|
|
20230704,130500,86397700,5030,5030,5030,5030,0
|
|
20230704,130400,86397700,5030,5030,5030,5030,2
|
|
20230704,130300,86387640,5020,5020,5020,5020,0
|
|
20230704,130200,86387640,5020,5020,5020,5020,0
|
|
20230704,130100,86387640,5020,5020,5020,5020,0
|
|
20230704,130000,86387640,5020,5020,5020,5020,3
|
|
20230704,125900,86372580,5020,5020,5020,5020,3
|
|
20230704,125800,86357520,5020,5020,5020,5020,0
|
|
20230704,125700,86357520,5020,5020,5020,5020,2
|
|
20230704,125600,86347480,5020,5020,5020,5020,0
|
|
20230704,125500,86347480,5020,5020,5020,5020,0
|
|
20230704,125400,86347480,5020,5020,5020,5020,0
|
|
20230704,125300,86347480,5020,5020,5020,5020,0
|
|
20230704,125200,86347480,5020,5020,5020,5020,3
|
|
20230704,125100,86332420,5020,5020,5020,5020,30
|
|
20230704,125000,86181820,5020,5020,5020,5020,0
|
|
20230704,124900,86181820,5020,5020,5020,5020,3
|
|
20230704,124800,86166760,5020,5020,5020,5020,2
|
|
20230704,124700,86156720,5020,5020,5020,5020,2
|
|
20230704,124600,86146680,5020,5020,5020,5020,2
|
|
20230704,124500,86136640,5020,5020,5020,5020,3
|
|
20230704,124400,86121580,5020,5020,5020,5020,2
|
|
20230704,124300,86111540,5020,5020,5020,5020,2
|
|
20230704,124200,86101500,5020,5020,5020,5020,3
|
|
20230704,124100,86086440,5020,5020,5020,5020,2
|
|
20230704,124000,86076400,5020,5020,5020,5020,2
|
|
20230704,123900,86066360,5020,5020,5020,5020,3
|
|
20230704,123800,86051300,5020,5020,5020,5020,2
|
|
20230704,123700,86041260,5020,5020,5020,5020,2
|
|
20230704,123600,86031220,5020,5020,5020,5020,2
|
|
20230704,123500,86021180,5020,5020,5020,5020,3
|
|
20230704,123400,86006120,5020,5020,5020,5020,2
|
|
20230704,123300,85996080,5020,5020,5020,5020,2
|
|
20230704,123200,85986040,5020,5020,5020,5020,3
|
|
20230704,123100,85970980,5020,5020,5020,5020,2
|
|
20230704,123000,85960940,5020,5020,5020,5020,201
|
|
20230704,122900,84951920,5020,5020,5020,5020,2
|
|
20230704,122800,84941880,5020,5020,5020,5020,3
|
|
20230704,122700,84926820,5020,5020,5020,5020,2
|
|
20230704,122600,84916780,5020,5020,5020,5020,2
|
|
20230704,122500,84906740,5020,5020,5020,5020,3
|
|
20230704,122400,84891680,5020,5020,5020,5020,2
|
|
20230704,122300,84881640,5020,5020,5020,5020,2
|
|
20230704,122200,84871600,5020,5020,5020,5020,2
|
|
20230704,122100,84861560,5020,5020,5020,5020,3
|
|
20230704,122000,84846500,5020,5020,5020,5020,2
|
|
20230704,121900,84836460,5020,5020,5020,5020,2
|
|
20230704,121800,84826420,5020,5020,5020,5020,3
|
|
20230704,121700,84811360,5020,5020,5020,5020,2
|
|
20230704,121600,84801320,5020,5020,5020,5020,2
|
|
20230704,121500,84791280,5020,5020,5020,5020,3
|
|
20230704,121400,84776220,5020,5020,5020,5020,2
|
|
20230704,121300,84766180,5020,5020,5020,5020,2
|
|
20230704,121200,84756140,5020,5020,5020,5020,2
|
|
20230704,121100,84746100,5020,5020,5020,5020,3
|
|
20230704,121000,84731040,5020,5020,5020,5020,2
|
|
20230704,120900,84721000,5020,5020,5020,5020,15
|
|
20230704,120800,84645700,5020,5020,5020,5020,3
|
|
20230704,120700,84630640,5020,5020,5020,5020,2
|
|
20230704,120600,84620600,5020,5020,5020,5020,2
|
|
20230704,120500,84610560,5020,5020,5020,5020,2
|
|
20230704,120400,84600520,5020,5020,5020,5020,3
|
|
20230704,120300,84585460,5020,5020,5020,5020,3
|
|
20230704,120200,84570400,5020,5020,5020,5020,2
|
|
20230704,120100,84560360,5020,5020,5020,5020,3
|
|
20230704,120000,84545300,5020,5020,5020,5020,2
|
|
20230704,115900,84535260,5020,5020,5020,5020,2
|
|
20230704,115800,84525220,5020,5020,5020,5020,73
|
|
20230704,115700,84158760,5020,5020,5020,5020,2
|
|
20230704,115600,84148720,5020,5020,5020,5020,2
|
|
20230704,115500,84138680,5020,5020,5020,5020,2
|
|
20230704,115400,84128640,5020,5020,5020,5020,3
|
|
20230704,115300,84113580,5020,5020,5020,5020,2
|
|
20230704,115200,84103540,5020,5020,5020,5020,2
|
|
20230704,115100,84093500,5020,5020,5020,5020,3
|
|
20230704,115000,84078440,5020,5020,5020,5020,17
|
|
20230704,114900,83993100,5020,5020,5020,5020,2
|
|
20230704,114800,83983060,5020,5020,5020,5020,2
|
|
20230704,114700,83973020,5020,5020,5020,5020,33
|
|
20230704,114600,83807360,5020,5020,5020,5020,2
|
|
20230704,114500,83797320,5020,5020,5020,5020,2
|
|
20230704,114400,83787280,5020,5020,5020,5020,3
|
|
20230704,114300,83772220,5020,5020,5020,5020,47
|
|
20230704,114200,83536280,5020,5020,5020,5020,2
|
|
20230704,114100,83526240,5020,5020,5020,5020,32
|
|
20230704,114000,83365600,5020,5020,5020,5020,3
|
|
20230704,113900,83350540,5020,5020,5020,5020,2
|
|
20230704,113800,83340500,5020,5020,5020,5020,2
|
|
20230704,113700,83330460,5020,5020,5020,5020,3
|
|
20230704,113600,83315400,5020,5020,5020,5020,2
|
|
20230704,113500,83305360,5020,5020,5020,5020,2
|
|
20230704,113400,83295320,5020,5020,5020,5020,3
|
|
20230704,113300,83280260,5020,5020,5020,5020,2
|
|
20230704,113200,83270220,5020,5020,5020,5020,2
|
|
20230704,113100,83260180,5020,5020,5020,5020,2
|
|
20230704,113000,83250140,5020,5010,5020,5010,22
|
|
20230704,112900,83139890,5010,5020,5020,5010,12
|
|
20230704,112800,83079750,5020,5020,5020,5020,2
|
|
20230704,112700,83069710,5020,5020,5020,5020,3
|
|
20230704,112600,83054650,5020,5020,5020,5020,2
|
|
20230704,112500,83044610,5020,5020,5020,5020,2
|
|
20230704,112400,83034570,5020,5020,5020,5020,2
|
|
20230704,112300,83024530,5020,5020,5020,5020,3
|
|
20230704,112200,83009470,5020,5020,5020,5020,2
|
|
20230704,112100,82999430,5020,5020,5020,5020,2
|
|
20230704,112000,82989390,5020,5020,5020,5020,3
|
|
20230704,111900,82974330,5020,5020,5020,5020,2
|
|
20230704,111800,82964290,5020,5020,5020,5020,2
|
|
20230704,111700,82954250,5020,5020,5020,5020,2
|
|
20230704,111600,82944210,5020,5020,5020,5020,3
|
|
20230704,111500,82929150,5020,5020,5020,5020,2
|
|
20230704,111400,82919110,5020,5020,5020,5020,2
|
|
20230704,111300,82909070,5020,5020,5020,5020,3
|
|
20230704,111200,82894010,5020,5020,5020,5020,2
|
|
20230704,111100,82883970,5020,5020,5020,5020,2
|
|
20230704,111000,82873930,5020,5020,5020,5020,3
|
|
20230704,110900,82858870,5020,5020,5020,5020,2
|
|
20230704,110800,82848830,5020,5020,5020,5020,2
|
|
20230704,110700,82838790,5020,5020,5020,5020,102
|
|
20230704,110600,82326750,5020,5020,5020,5020,3
|
|
20230704,110500,82311690,5020,5020,5020,5020,2
|
|
20230704,110400,82301650,5020,5020,5020,5020,2
|
|
20230704,110300,82291610,5020,5020,5020,5020,3
|
|
20230704,110200,82276550,5020,5020,5020,5020,2
|
|
20230704,110100,82266510,5020,5020,5020,5020,2
|
|
20230704,110000,82256470,5020,5020,5020,5020,2
|
|
20230704,105900,82246430,5020,5020,5020,5020,3
|
|
20230704,105800,82231370,5020,5020,5020,5020,2
|
|
20230704,105700,82221330,5020,5020,5020,5020,2
|
|
20230704,105600,82211290,4990,5020,5020,4990,7
|
|
20230704,105500,82176270,5010,5010,5010,5010,2
|
|
20230704,105400,82166250,5010,5000,5010,5000,10
|
|
20230704,105300,82116190,5010,5010,5020,5000,12
|
|
20230704,105200,82056090,5020,5010,5020,5010,4
|
|
20230704,105100,82036020,5000,5020,5020,5000,8
|
|
20230704,105000,81995960,5020,4995,5020,4990,82
|
|
20230704,104900,81586670,5020,5020,5020,5020,3
|
|
20230704,104800,81571610,5020,5020,5020,5020,2
|
|
20230704,104700,81561570,5020,5000,5020,4995,252
|
|
20230704,104600,80302030,5020,5020,5020,5020,3
|
|
20230704,104500,80286970,5020,5020,5020,5020,2
|
|
20230704,104400,80276930,5020,5020,5020,5020,2
|
|
20230704,104300,80266890,5020,5020,5020,5020,2
|
|
20230704,104200,80256850,5010,5010,5010,5010,3
|
|
20230704,104100,80241820,5010,5010,5010,5010,2
|
|
20230704,104000,80231800,5010,5010,5010,5010,2
|
|
20230704,103900,80221780,5010,5010,5010,5010,3
|
|
20230704,103800,80206750,5010,5010,5010,5010,3
|
|
20230704,103700,80191720,5010,5010,5010,5010,2
|
|
20230704,103600,80181700,5010,5010,5010,5010,2
|
|
20230704,103500,80171680,5010,5010,5010,5010,3
|
|
20230704,103400,80156650,5010,5010,5010,5010,2
|
|
20230704,103300,80146630,5000,5020,5020,5000,47
|
|
20230704,103200,79911590,5020,5020,5020,5020,3
|
|
20230704,103100,79896530,5020,5020,5020,5020,2
|
|
20230704,103000,79886490,5020,5020,5020,5020,2
|
|
20230704,102900,79876450,5020,5020,5020,5020,3
|
|
20230704,102800,79861390,5020,5020,5020,5020,2
|
|
20230704,102700,79851350,5020,5020,5020,5020,2
|
|
20230704,102600,79841310,5020,5020,5020,5020,2
|
|
20230704,102500,79831270,5020,5020,5020,5020,3
|
|
20230704,102400,79816210,5020,5020,5020,5020,2
|
|
20230704,102300,79806170,5020,5020,5020,5020,2
|
|
20230704,102200,79796130,5020,5020,5020,5020,3
|
|
20230704,102100,79781070,5020,5020,5020,5020,2
|
|
20230704,102000,79771030,5020,5020,5020,5020,2
|
|
20230704,101900,79760990,5020,5020,5020,5020,2
|
|
20230704,101800,79750950,5020,5020,5020,5020,3
|
|
20230704,101700,79735890,5010,5010,5010,5010,12
|
|
20230704,101600,79675770,5010,5010,5010,5010,2
|
|
20230704,101500,79665750,5010,5010,5010,5010,3
|
|
20230704,101400,79650720,5010,5010,5010,5010,2
|
|
20230704,101300,79640700,5010,5010,5010,5010,2
|
|
20230704,101200,79630680,5010,5010,5010,5010,2
|
|
20230704,101100,79620660,5010,5010,5010,5010,3
|
|
20230704,101000,79605630,5010,5010,5010,5010,2
|
|
20230704,100900,79595610,5010,5010,5010,5010,2
|
|
20230704,100800,79585590,5010,5010,5010,5010,3
|
|
20230704,100700,79570560,5010,5010,5010,5010,2
|
|
20230704,100600,79560540,5010,5010,5010,5010,2
|
|
20230704,100500,79550520,5010,5010,5010,5010,3
|
|
20230704,100400,79535490,5010,5010,5010,5010,2
|
|
20230704,100300,79525470,5010,5010,5010,5010,2
|
|
20230704,100200,79515450,5010,5010,5010,5010,2
|
|
20230704,100100,79505430,5010,5010,5010,5010,3
|
|
20230704,100000,79490400,5010,5010,5010,5010,2
|
|
20230704,095900,79480380,5010,5010,5010,5010,2
|
|
20230704,095800,79470360,5010,5010,5010,5010,3
|
|
20230704,095700,79455330,5010,5010,5010,5010,2
|
|
20230704,095600,79445310,5010,5010,5010,5010,2
|
|
20230704,095500,79435290,5010,5010,5010,5010,2
|
|
20230704,095400,79425270,5010,5010,5010,5010,3
|
|
20230704,095300,79410240,5010,5010,5010,5010,2
|
|
20230704,095200,79400220,5010,5010,5010,5010,2
|
|
20230704,095100,79390200,5010,5000,5010,5000,4
|
|
20230704,095000,79370170,5010,4995,5010,4990,205
|
|
20230704,094900,78346840,5000,5010,5010,5000,54
|
|
20230704,094800,78076820,5010,5010,5010,5010,2
|
|
20230704,094700,78066800,5010,5010,5010,5010,4
|
|
20230704,094600,78046760,5010,5010,5010,5010,2
|
|
20230704,094500,78036740,5010,5020,5020,5010,7
|
|
20230704,094400,78001650,5020,5020,5020,5020,8
|
|
20230704,094300,77961490,5020,5010,5020,5010,73
|
|
20230704,094200,77595740,5020,5010,5020,5010,223
|
|
20230704,094100,76478490,5010,5010,5010,5010,3
|
|
20230704,094000,76463460,5010,5010,5010,5010,2
|
|
20230704,093900,76453440,5010,5010,5010,5010,2
|
|
20230704,093800,76443420,5010,5010,5010,5010,2
|
|
20230704,093700,76433400,5010,5010,5010,5010,33
|
|
20230704,093600,76268070,5010,5010,5010,5010,2
|
|
20230704,093500,76258050,5010,5010,5010,5010,2
|
|
20230704,093400,76248030,5010,5010,5010,5010,3
|
|
20230704,093300,76233000,5010,5010,5010,5010,102
|
|
20230704,093200,75721980,5010,5010,5010,5010,2
|
|
20230704,093100,75711960,5010,5010,5010,5010,7
|
|
20230704,093000,75676890,5010,4990,5010,4990,128
|
|
20230704,092900,75037965,4995,5000,5000,4995,54
|
|
20230704,092800,74768135,5010,5010,5010,5010,3
|
|
20230704,092700,74753105,5010,5010,5010,5010,53
|
|
20230704,092600,74487575,5010,5010,5010,5010,32
|
|
20230704,092500,74327255,5020,5020,5020,5020,2
|
|
20230704,092400,74317215,4990,5010,5010,4990,475
|
|
20230704,092300,71944130,5010,5020,5020,5010,7
|
|
20230704,092200,71909030,5020,5020,5020,5020,32
|
|
20230704,092100,71748390,5020,5020,5020,5020,6
|
|
20230704,092000,71718270,5030,5030,5030,5030,3
|
|
20230704,091900,71703180,5030,5030,5030,5030,2
|
|
20230704,091800,71693120,5030,5020,5030,5020,24
|
|
20230704,091700,71572620,5020,5020,5020,5020,3
|
|
20230704,091600,71557560,5020,5020,5020,5020,2
|
|
20230704,091500,71547520,5020,5020,5020,5020,102
|
|
20230704,091400,71035480,5020,5010,5020,5010,103
|
|
20230704,091300,70519420,5020,5020,5020,5020,5
|
|
20230704,091200,70494320,5030,5030,5030,5020,103
|
|
20230704,091100,69977230,5030,5030,5030,5030,302
|
|
20230704,091000,68458170,5030,5030,5030,5030,3
|
|
20230704,090900,68443080,5030,5030,5030,5030,2
|
|
20230704,090800,68433020,5030,5030,5030,5020,34
|
|
20230704,090700,68262010,5030,5030,5030,5030,101
|
|
20230704,090600,67753980,5030,5030,5030,5030,3
|
|
20230704,090500,67738890,5030,5020,5030,5020,100
|
|
20230704,090400,67236870,5030,5030,5030,5030,141
|
|
20230704,090300,66527640,5030,5030,5030,5020,51
|
|
20230704,090200,66271210,5030,5000,5030,4990,380
|
|
20230704,090100,64370840,5040,5040,5040,5040,82
|
|
20230704,090000,63957560,5040,4980,5040,4980,12839
|