659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195600,888218855,4950,4950,4950,4950,7064
|
|
20230704,195500,888218855,4950,4950,4950,4950,0
|
|
20230704,195400,888218855,4950,4950,4950,4950,0
|
|
20230704,195300,888218855,4950,4950,4950,4950,0
|
|
20230704,195200,888218855,4950,4950,4950,4950,0
|
|
20230704,195100,888218855,4950,4950,4950,4950,0
|
|
20230704,195000,888218855,4950,4950,4950,4950,0
|
|
20230704,194900,888218855,4950,4950,4950,4950,0
|
|
20230704,194800,888218855,4950,4950,4950,4950,0
|
|
20230704,194700,888218855,4950,4950,4950,4950,0
|
|
20230704,194600,888218855,4950,4950,4950,4950,0
|
|
20230704,194500,888218855,4950,4950,4950,4950,0
|
|
20230704,194400,888218855,4950,4950,4950,4950,0
|
|
20230704,194300,888218855,4950,4950,4950,4950,0
|
|
20230704,194200,888218855,4950,4950,4950,4950,0
|
|
20230704,194100,888218855,4950,4950,4950,4950,0
|
|
20230704,194000,888218855,4950,4950,4950,4950,0
|
|
20230704,193900,888218855,4950,4950,4950,4950,0
|
|
20230704,193800,888218855,4950,4950,4950,4950,0
|
|
20230704,193700,888218855,4950,4950,4950,4950,0
|
|
20230704,193600,888218855,4950,4950,4950,4950,0
|
|
20230704,193500,888218855,4950,4950,4950,4950,0
|
|
20230704,193400,888218855,4950,4950,4950,4950,0
|
|
20230704,193300,888218855,4950,4950,4950,4950,0
|
|
20230704,193200,888218855,4950,4950,4950,4950,0
|
|
20230704,193100,888218855,4950,4950,4950,4950,0
|
|
20230704,193000,888218855,4950,4950,4950,4950,0
|
|
20230704,192900,888218855,4950,4950,4950,4950,0
|
|
20230704,192800,888218855,4950,4950,4950,4950,0
|
|
20230704,192700,888218855,4950,4950,4950,4950,0
|
|
20230704,192600,888218855,4950,4950,4950,4950,7064
|
|
20230704,192500,888218855,4950,4950,4950,4950,0
|
|
20230704,192400,888218855,4950,4950,4950,4950,0
|
|
20230704,192300,888218855,4950,4950,4950,4950,0
|
|
20230704,192200,888218855,4950,4950,4950,4950,0
|
|
20230704,192100,888218855,4950,4950,4950,4950,0
|
|
20230704,192000,888218855,4950,4950,4950,4950,0
|
|
20230704,191900,888218855,4950,4950,4950,4950,0
|
|
20230704,191800,888218855,4950,4950,4950,4950,0
|
|
20230704,191700,888218855,4950,4950,4950,4950,0
|
|
20230704,191600,888218855,4950,4950,4950,4950,0
|
|
20230704,191500,888218855,4950,4950,4950,4950,0
|
|
20230704,191400,888218855,4950,4950,4950,4950,0
|
|
20230704,191300,888218855,4950,4950,4950,4950,0
|
|
20230704,191200,888218855,4950,4950,4950,4950,0
|
|
20230704,191100,888218855,4950,4950,4950,4950,0
|
|
20230704,191000,888218855,4950,4950,4950,4950,0
|
|
20230704,190900,888218855,4950,4950,4950,4950,0
|
|
20230704,190800,888218855,4950,4950,4950,4950,0
|
|
20230704,190700,888218855,4950,4950,4950,4950,0
|
|
20230704,190600,888218855,4950,4950,4950,4950,0
|
|
20230704,190500,888218855,4950,4950,4950,4950,0
|
|
20230704,190400,888218855,4950,4950,4950,4950,0
|
|
20230704,190300,888218855,4950,4950,4950,4950,0
|
|
20230704,190200,888218855,4950,4950,4950,4950,0
|
|
20230704,190100,888218855,4950,4950,4950,4950,0
|
|
20230704,190000,888218855,4950,4950,4950,4950,0
|
|
20230704,185900,888218855,4950,4950,4950,4950,0
|
|
20230704,185800,888218855,4950,4950,4950,4950,0
|
|
20230704,185700,888218855,4950,4950,4950,4950,0
|
|
20230704,185600,888218855,4950,4950,4950,4950,7064
|
|
20230704,185500,888218855,4950,4950,4950,4950,0
|
|
20230704,185400,888218855,4950,4950,4950,4950,0
|
|
20230704,185300,888218855,4950,4950,4950,4950,0
|
|
20230704,185200,888218855,4950,4950,4950,4950,0
|
|
20230704,185100,888218855,4950,4950,4950,4950,0
|
|
20230704,185000,888218855,4950,4950,4950,4950,0
|
|
20230704,184900,888218855,4950,4950,4950,4950,0
|
|
20230704,184800,888218855,4950,4950,4950,4950,0
|
|
20230704,184700,888218855,4950,4950,4950,4950,0
|
|
20230704,184600,888218855,4950,4950,4950,4950,0
|
|
20230704,184500,888218855,4950,4950,4950,4950,0
|
|
20230704,184400,888218855,4950,4950,4950,4950,0
|
|
20230704,184300,888218855,4950,4950,4950,4950,0
|
|
20230704,184200,888218855,4950,4950,4950,4950,0
|
|
20230704,184100,888218855,4950,4950,4950,4950,0
|
|
20230704,184000,888218855,4950,4950,4950,4950,0
|
|
20230704,183900,888218855,4950,4950,4950,4950,0
|
|
20230704,183800,888218855,4950,4950,4950,4950,0
|
|
20230704,183700,888218855,4950,4950,4950,4950,0
|
|
20230704,183600,888218855,4950,4950,4950,4950,0
|
|
20230704,183500,888218855,4950,4950,4950,4950,0
|
|
20230704,183400,888218855,4950,4950,4950,4950,0
|
|
20230704,183300,888218855,4950,4950,4950,4950,0
|
|
20230704,183200,888218855,4950,4950,4950,4950,0
|
|
20230704,183100,888218855,4950,4950,4950,4950,0
|
|
20230704,183000,888218855,4950,4950,4950,4950,0
|
|
20230704,182900,888218855,4950,4950,4950,4950,0
|
|
20230704,182800,888218855,4950,4950,4950,4950,0
|
|
20230704,182700,888218855,4950,4950,4950,4950,0
|
|
20230704,182600,888218855,4950,4950,4950,4950,7064
|
|
20230704,182500,888218855,4950,4950,4950,4950,0
|
|
20230704,182400,888218855,4950,4950,4950,4950,0
|
|
20230704,182300,888218855,4950,4950,4950,4950,0
|
|
20230704,182200,888218855,4950,4950,4950,4950,0
|
|
20230704,182100,888218855,4950,4950,4950,4950,0
|
|
20230704,182000,888218855,4950,4950,4950,4950,0
|
|
20230704,181900,888218855,4950,4950,4950,4950,0
|
|
20230704,181800,888218855,4950,4950,4950,4950,0
|
|
20230704,181700,888218855,4950,4950,4950,4950,0
|
|
20230704,181600,888218855,4950,4950,4950,4950,0
|
|
20230704,181500,888218855,4950,4950,4950,4950,0
|
|
20230704,181400,888218855,4950,4950,4950,4950,0
|
|
20230704,181300,888218855,4950,4950,4950,4950,0
|
|
20230704,181200,888218855,4950,4950,4950,4950,0
|
|
20230704,181100,888218855,4950,4950,4950,4950,0
|
|
20230704,181000,888218855,4950,4950,4950,4950,0
|
|
20230704,180900,888218855,4950,4950,4950,4950,0
|
|
20230704,180800,888218855,4950,4950,4950,4950,0
|
|
20230704,180700,888218855,4950,4950,4950,4950,0
|
|
20230704,180600,888218855,4950,4950,4950,4950,0
|
|
20230704,180500,888218855,4950,4950,4950,4950,0
|
|
20230704,180400,888218855,4950,4950,4950,4950,0
|
|
20230704,180300,888218855,4950,4950,4950,4950,0
|
|
20230704,180200,888218855,4950,4950,4950,4950,0
|
|
20230704,180100,888218855,4950,4950,4950,4950,0
|
|
20230704,180000,888218855,4950,4950,4950,4950,0
|
|
20230704,175900,888218855,4950,4950,4950,4950,0
|
|
20230704,175800,888218855,4950,4950,4950,4950,0
|
|
20230704,175700,888218855,4950,4950,4950,4950,0
|
|
20230704,175600,888218855,4950,4950,4950,4950,7064
|
|
20230704,175500,888218855,4950,4950,4950,4950,0
|
|
20230704,175400,888218855,4950,4950,4950,4950,0
|
|
20230704,175300,888218855,4950,4950,4950,4950,0
|
|
20230704,175200,888218855,4950,4950,4950,4950,0
|
|
20230704,175100,888218855,4950,4950,4950,4950,0
|
|
20230704,175000,888218855,4950,4950,4950,4950,0
|
|
20230704,174900,888218855,4950,4950,4950,4950,0
|
|
20230704,174800,888218855,4950,4950,4950,4950,0
|
|
20230704,174700,888218855,4950,4950,4950,4950,0
|
|
20230704,174600,888218855,4950,4950,4950,4950,0
|
|
20230704,174500,888218855,4950,4950,4950,4950,0
|
|
20230704,174400,888218855,4950,4950,4950,4950,0
|
|
20230704,174300,888218855,4950,4950,4950,4950,0
|
|
20230704,174200,888218855,4950,4950,4950,4950,0
|
|
20230704,174100,888218855,4950,4950,4950,4950,0
|
|
20230704,174000,888218855,4950,4950,4950,4950,0
|
|
20230704,173900,888218855,4950,4950,4950,4950,0
|
|
20230704,173800,888218855,4950,4950,4950,4950,0
|
|
20230704,173700,888218855,4950,4950,4950,4950,0
|
|
20230704,173600,888218855,4950,4950,4950,4950,0
|
|
20230704,173500,888218855,4950,4950,4950,4950,0
|
|
20230704,173400,888218855,4950,4950,4950,4950,0
|
|
20230704,173300,888218855,4950,4950,4950,4950,0
|
|
20230704,173200,888218855,4950,4950,4950,4950,0
|
|
20230704,173100,888218855,4950,4950,4950,4950,0
|
|
20230704,173000,888218855,4950,4950,4950,4950,0
|
|
20230704,172900,888218855,4950,4950,4950,4950,0
|
|
20230704,172800,888218855,4950,4950,4950,4950,0
|
|
20230704,172700,888218855,4950,4950,4950,4950,0
|
|
20230704,172600,888218855,4950,4950,4950,4950,7064
|
|
20230704,172500,888218855,4950,4950,4950,4950,0
|
|
20230704,172400,888218855,4950,4950,4950,4950,0
|
|
20230704,172300,888218855,4950,4950,4950,4950,0
|
|
20230704,172200,888218855,4950,4950,4950,4950,0
|
|
20230704,172100,888218855,4950,4950,4950,4950,0
|
|
20230704,172000,888218855,4950,4950,4950,4950,0
|
|
20230704,171900,888218855,4950,4950,4950,4950,0
|
|
20230704,171800,888218855,4950,4950,4950,4950,0
|
|
20230704,171700,888218855,4950,4950,4950,4950,0
|
|
20230704,171600,888218855,4950,4950,4950,4950,0
|
|
20230704,171500,888218855,4950,4950,4950,4950,0
|
|
20230704,171400,888218855,4950,4950,4950,4950,0
|
|
20230704,171300,888218855,4950,4950,4950,4950,0
|
|
20230704,171200,888218855,4950,4950,4950,4950,0
|
|
20230704,171100,888218855,4950,4950,4950,4950,0
|
|
20230704,171000,888218855,4950,4950,4950,4950,0
|
|
20230704,170900,888218855,4950,4950,4950,4950,0
|
|
20230704,170800,888218855,4950,4950,4950,4950,0
|
|
20230704,170700,888218855,4950,4950,4950,4950,0
|
|
20230704,170600,888218855,4950,4950,4950,4950,0
|
|
20230704,170500,888218855,4950,4950,4950,4950,0
|
|
20230704,170400,888218855,4950,4950,4950,4950,0
|
|
20230704,170300,888218855,4950,4950,4950,4950,0
|
|
20230704,170200,888218855,4950,4950,4950,4950,0
|
|
20230704,170100,888218855,4950,4950,4950,4950,0
|
|
20230704,170000,888218855,4950,4950,4950,4950,0
|
|
20230704,165900,888218855,4950,4950,4950,4950,0
|
|
20230704,165800,888218855,4950,4950,4950,4950,0
|
|
20230704,165700,888218855,4950,4950,4950,4950,0
|
|
20230704,165600,888218855,4950,4950,4950,4950,7064
|
|
20230704,165500,888218855,4950,4950,4950,4950,0
|
|
20230704,165400,888218855,4950,4950,4950,4950,0
|
|
20230704,165300,888218855,4950,4950,4950,4950,0
|
|
20230704,165200,888218855,4950,4950,4950,4950,0
|
|
20230704,165100,888218855,4950,4950,4950,4950,0
|
|
20230704,165000,888218855,4950,4950,4950,4950,0
|
|
20230704,164900,888218855,4950,4950,4950,4950,0
|
|
20230704,164800,888218855,4950,4950,4950,4950,0
|
|
20230704,164700,888218855,4950,4950,4950,4950,0
|
|
20230704,164600,888218855,4950,4950,4950,4950,0
|
|
20230704,164500,888218855,4950,4950,4950,4950,0
|
|
20230704,164400,888218855,4950,4950,4950,4950,0
|
|
20230704,164300,888218855,4950,4950,4950,4950,0
|
|
20230704,164200,888218855,4950,4950,4950,4950,0
|
|
20230704,164100,888218855,4950,4950,4950,4950,0
|
|
20230704,164000,888218855,4950,4950,4950,4950,0
|
|
20230704,163900,888218855,4950,4950,4950,4950,0
|
|
20230704,163800,888218855,4950,4950,4950,4950,0
|
|
20230704,163700,888218855,4950,4950,4950,4950,0
|
|
20230704,163600,888218855,4950,4950,4950,4950,0
|
|
20230704,163500,888218855,4950,4950,4950,4950,0
|
|
20230704,163400,888218855,4950,4950,4950,4950,0
|
|
20230704,163300,888218855,4950,4950,4950,4950,0
|
|
20230704,163200,888218855,4950,4950,4950,4950,0
|
|
20230704,163100,888218855,4950,4950,4950,4950,0
|
|
20230704,163000,888218855,4950,4950,4950,4950,0
|
|
20230704,162900,888218855,4950,4950,4950,4950,0
|
|
20230704,162800,888218855,4950,4950,4950,4950,0
|
|
20230704,162700,888218855,4950,4950,4950,4950,0
|
|
20230704,162600,888218855,4950,4950,4950,4950,7064
|
|
20230704,162500,888218855,4950,4950,4950,4950,0
|
|
20230704,162400,888218855,4950,4950,4950,4950,0
|
|
20230704,162300,888218855,4950,4950,4950,4950,0
|
|
20230704,162200,888218855,4950,4950,4950,4950,0
|
|
20230704,162100,888218855,4950,4950,4950,4950,0
|
|
20230704,162000,888218855,4950,4950,4950,4950,0
|
|
20230704,161900,888218855,4950,4950,4950,4950,0
|
|
20230704,161800,888218855,4950,4950,4950,4950,0
|
|
20230704,161700,888218855,4950,4950,4950,4950,0
|
|
20230704,161600,888218855,4950,4950,4950,4950,0
|
|
20230704,161500,888218855,4950,4950,4950,4950,0
|
|
20230704,161400,888218855,4950,4950,4950,4950,0
|
|
20230704,161300,888218855,4950,4950,4950,4950,0
|
|
20230704,161200,888218855,4950,4950,4950,4950,0
|
|
20230704,161100,888218855,4950,4950,4950,4950,0
|
|
20230704,161000,888218855,4950,4950,4950,4950,0
|
|
20230704,160900,888218855,4950,4950,4950,4950,0
|
|
20230704,160800,888218855,4950,4950,4950,4950,0
|
|
20230704,160700,888218855,4950,4950,4950,4950,0
|
|
20230704,160600,888218855,4950,4950,4950,4950,0
|
|
20230704,160500,888218855,4950,4950,4950,4950,0
|
|
20230704,160400,888218855,4950,4950,4950,4950,0
|
|
20230704,160300,888218855,4950,4950,4950,4950,0
|
|
20230704,160200,888218855,4950,4950,4950,4950,0
|
|
20230704,160100,888218855,4950,4950,4950,4950,0
|
|
20230704,160000,888218855,4950,4950,4950,4950,0
|
|
20230704,155900,888218855,4950,4950,4950,4950,0
|
|
20230704,155800,888218855,4950,4950,4950,4950,0
|
|
20230704,155700,888218855,4950,4950,4950,4950,0
|
|
20230704,155600,888218855,4950,4950,4950,4950,7064
|
|
20230704,155500,888218855,4950,4950,4950,4950,0
|
|
20230704,155400,888218855,4950,4950,4950,4950,0
|
|
20230704,155300,888218855,4950,4950,4950,4950,0
|
|
20230704,155200,888218855,4950,4950,4950,4950,0
|
|
20230704,155100,888218855,4950,4950,4950,4950,0
|
|
20230704,155000,888218855,4950,4950,4950,4950,0
|
|
20230704,154900,888218855,4950,4950,4950,4950,0
|
|
20230704,154800,888218855,4950,4950,4950,4950,0
|
|
20230704,154700,888218855,4950,4950,4950,4950,0
|
|
20230704,154600,888218855,4950,4950,4950,4950,0
|
|
20230704,154500,888218855,4950,4950,4950,4950,0
|
|
20230704,154400,888218855,4950,4950,4950,4950,0
|
|
20230704,154300,888218855,4950,4950,4950,4950,0
|
|
20230704,154200,888218855,4950,4950,4950,4950,0
|
|
20230704,154100,888218855,4950,4950,4950,4950,0
|
|
20230704,154000,888218855,4950,4950,4950,4950,0
|
|
20230704,153900,888218855,4950,4950,4950,4950,0
|
|
20230704,153800,888218855,4950,4950,4950,4950,0
|
|
20230704,153700,888218855,4950,4950,4950,4950,0
|
|
20230704,153600,888218855,4950,4950,4950,4950,0
|
|
20230704,153500,888218855,4950,4950,4950,4950,0
|
|
20230704,153400,888218855,4950,4950,4950,4950,0
|
|
20230704,153300,888218855,4950,4950,4950,4950,0
|
|
20230704,153200,888218855,4950,4950,4950,4950,0
|
|
20230704,153100,888218855,4950,4950,4950,4950,0
|
|
20230704,153000,888218855,4950,4950,4950,4950,7064
|
|
20230704,152900,853252055,4940,4940,4940,4940,0
|
|
20230704,152800,853252055,4940,4940,4940,4940,0
|
|
20230704,152700,853252055,4940,4940,4940,4940,0
|
|
20230704,152600,853252055,4940,4940,4940,4940,0
|
|
20230704,152500,853252055,4940,4940,4940,4940,0
|
|
20230704,152400,853252055,4940,4940,4940,4940,0
|
|
20230704,152300,853252055,4940,4940,4940,4940,0
|
|
20230704,152200,853252055,4940,4940,4940,4940,0
|
|
20230704,152100,853252055,4940,4940,4940,4940,0
|
|
20230704,152000,853252055,4940,4940,4940,4940,0
|
|
20230704,151900,853252055,4940,4940,4940,4930,100
|
|
20230704,151800,852759025,4940,4940,4940,4925,609
|
|
20230704,151700,849757380,4940,4940,4940,4940,131
|
|
20230704,151600,849110240,4940,4940,4940,4940,20
|
|
20230704,151500,849011440,4940,4940,4940,4940,612
|
|
20230704,151400,845988160,4945,4945,4945,4945,0
|
|
20230704,151300,845988160,4945,4940,4945,4925,321
|
|
20230704,151200,844403555,4940,4940,4940,4940,153
|
|
20230704,151100,843647735,4940,4935,4940,4935,2000
|
|
20230704,151000,833768615,4935,4935,4935,4935,0
|
|
20230704,150900,833768615,4935,4935,4935,4935,1
|
|
20230704,150800,833763680,4940,4930,4940,4920,890
|
|
20230704,150700,829374130,4940,4930,4940,4930,152
|
|
20230704,150600,828624340,4930,4930,4930,4930,1
|
|
20230704,150500,828619410,4930,4930,4930,4930,0
|
|
20230704,150400,828619410,4930,4930,4930,4930,16
|
|
20230704,150300,828540530,4930,4920,4930,4920,346
|
|
20230704,150200,826838200,4920,4915,4920,4915,1108
|
|
20230704,150100,821390375,4920,4940,4940,4920,2670
|
|
20230704,150000,808234075,4940,4940,4940,4940,0
|
|
20230704,145900,808234075,4940,4940,4940,4940,10
|
|
20230704,145800,808184675,4940,4940,4940,4940,10
|
|
20230704,145700,808135275,4940,4940,4940,4940,1
|
|
20230704,145600,808130335,4930,4930,4930,4930,295
|
|
20230704,145500,806675985,4930,4930,4930,4930,875
|
|
20230704,145400,802362235,4930,4935,4935,4930,485
|
|
20230704,145300,799970740,4940,4940,4940,4940,0
|
|
20230704,145200,799970740,4940,4940,4940,4940,150
|
|
20230704,145100,799229740,4940,4935,4940,4935,337
|
|
20230704,145000,797566640,4935,4940,4940,4935,464
|
|
20230704,144900,795276790,4940,4940,4940,4940,0
|
|
20230704,144800,795276790,4940,4940,4940,4940,3
|
|
20230704,144700,795261970,4940,4945,4945,4940,611
|
|
20230704,144600,792243610,4940,4940,4940,4940,40
|
|
20230704,144500,792046010,4940,4940,4945,4940,564
|
|
20230704,144400,789258955,4940,4940,4940,4940,1
|
|
20230704,144300,789254015,4935,4935,4935,4935,0
|
|
20230704,144200,789254015,4935,4935,4935,4935,501
|
|
20230704,144100,786781580,4940,4940,4940,4940,121
|
|
20230704,144000,786183840,4940,4940,4940,4940,100
|
|
20230704,143900,785689840,4940,4940,4940,4940,11
|
|
20230704,143800,785635500,4920,4920,4920,4920,0
|
|
20230704,143700,785635500,4920,4920,4920,4920,0
|
|
20230704,143600,785635500,4920,4920,4920,4920,0
|
|
20230704,143500,785635500,4920,4920,4920,4920,0
|
|
20230704,143400,785635500,4920,4920,4920,4920,0
|
|
20230704,143300,785635500,4920,4920,4920,4920,2952
|
|
20230704,143200,771111660,4920,4940,4940,4920,510
|
|
20230704,143100,768601930,4940,4940,4940,4940,0
|
|
20230704,143000,768601930,4940,4940,4940,4940,125
|
|
20230704,142900,767984430,4945,4945,4945,4945,0
|
|
20230704,142800,767984430,4945,4925,4945,4925,39
|
|
20230704,142700,767791995,4925,4925,4925,4925,8
|
|
20230704,142600,767752595,4950,4945,4950,4945,211
|
|
20230704,142500,766708705,4945,4925,4945,4915,3469
|
|
20230704,142400,749623005,4925,4920,4925,4910,2244
|
|
20230704,142300,738580860,4915,4915,4915,4915,140
|
|
20230704,142200,737892760,4915,4915,4915,4915,0
|
|
20230704,142100,737892760,4915,4910,4915,4910,39
|
|
20230704,142000,737701180,4910,4910,4910,4910,0
|
|
20230704,141900,737701180,4910,4910,4910,4910,205
|
|
20230704,141800,736694630,4910,4910,4910,4910,2
|
|
20230704,141700,736684810,4910,4910,4910,4910,0
|
|
20230704,141600,736684810,4910,4910,4910,4910,114
|
|
20230704,141500,736125070,4915,4915,4915,4915,1
|
|
20230704,141400,736120155,4910,4910,4910,4910,0
|
|
20230704,141300,736120155,4910,4905,4910,4905,251
|
|
20230704,141200,734888275,4905,4905,4910,4905,1621
|
|
20230704,141100,726929480,4905,4905,4905,4905,5
|
|
20230704,141000,726904955,4905,4910,4910,4905,155
|
|
20230704,140900,726143930,4910,4910,4910,4910,1
|
|
20230704,140800,726139020,4910,4910,4910,4910,0
|
|
20230704,140700,726139020,4910,4910,4910,4910,0
|
|
20230704,140600,726139020,4910,4910,4910,4910,50
|
|
20230704,140500,725893520,4910,4910,4910,4910,0
|
|
20230704,140400,725893520,4910,4910,4910,4910,0
|
|
20230704,140300,725893520,4910,4910,4910,4910,801
|
|
20230704,140200,721960610,4900,4900,4900,4900,0
|
|
20230704,140100,721960610,4900,4910,4910,4900,584
|
|
20230704,140000,719096470,4910,4910,4910,4910,0
|
|
20230704,135900,719096470,4910,4910,4910,4910,2
|
|
20230704,135800,719086650,4915,4915,4915,4915,1
|
|
20230704,135700,719081735,4910,4910,4910,4910,2
|
|
20230704,135600,719071915,4910,4910,4910,4910,2
|
|
20230704,135500,719062095,4910,4910,4910,4910,72
|
|
20230704,135400,718708575,4900,4900,4900,4900,0
|
|
20230704,135300,718708575,4900,4900,4900,4900,0
|
|
20230704,135200,718708575,4900,4900,4900,4900,0
|
|
20230704,135100,718708575,4900,4900,4900,4900,0
|
|
20230704,135000,718708575,4900,4900,4900,4900,0
|
|
20230704,134900,718708575,4900,4900,4900,4900,19
|
|
20230704,134800,718615475,4910,4910,4910,4910,0
|
|
20230704,134700,718615475,4910,4910,4910,4910,100
|
|
20230704,134600,718124475,4910,4910,4910,4910,0
|
|
20230704,134500,718124475,4910,4910,4910,4910,330
|
|
20230704,134400,716504175,4910,4910,4910,4910,0
|
|
20230704,134300,716504175,4910,4910,4910,4910,100
|
|
20230704,134200,716013175,4910,4910,4910,4910,1
|
|
20230704,134100,716008265,4890,4890,4890,4890,0
|
|
20230704,134000,716008265,4890,4890,4890,4890,0
|
|
20230704,133900,716008265,4890,4890,4890,4890,0
|
|
20230704,133800,716008265,4890,4890,4890,4890,10
|
|
20230704,133700,715959365,4910,4910,4910,4910,0
|
|
20230704,133600,715959365,4910,4910,4910,4910,0
|
|
20230704,133500,715959365,4910,4910,4910,4910,0
|
|
20230704,133400,715959365,4910,4910,4910,4910,0
|
|
20230704,133300,715959365,4910,4910,4910,4910,1
|
|
20230704,133200,715954455,4890,4910,4910,4890,139
|
|
20230704,133100,715274685,4910,4910,4910,4910,1
|
|
20230704,133000,715269775,4910,4910,4910,4910,21
|
|
20230704,132900,715166665,4890,4910,4915,4890,625
|
|
20230704,132800,712108000,4910,4910,4915,4910,209
|
|
20230704,132700,711081805,4915,4915,4915,4915,0
|
|
20230704,132600,711081805,4915,4915,4915,4915,0
|
|
20230704,132500,711081805,4915,4915,4915,4915,0
|
|
20230704,132400,711081805,4915,4915,4915,4915,0
|
|
20230704,132300,711081805,4915,4915,4915,4915,0
|
|
20230704,132200,711081805,4915,4915,4915,4915,0
|
|
20230704,132100,711081805,4915,4915,4915,4915,0
|
|
20230704,132000,711081805,4915,4915,4915,4915,0
|
|
20230704,131900,711081805,4915,4910,4915,4910,168
|
|
20230704,131800,710256585,4915,4915,4915,4915,162
|
|
20230704,131700,709460355,4915,4915,4915,4915,128
|
|
20230704,131600,708831235,4915,4890,4915,4880,1884
|
|
20230704,131500,699625080,4920,4920,4920,4920,0
|
|
20230704,131400,699625080,4920,4920,4920,4920,0
|
|
20230704,131300,699625080,4920,4920,4920,4920,0
|
|
20230704,131200,699625080,4920,4890,4920,4890,2242
|
|
20230704,131100,688656030,4920,4920,4920,4890,201
|
|
20230704,131000,687667290,4920,4920,4920,4920,0
|
|
20230704,130900,687667290,4920,4900,4920,4890,1001
|
|
20230704,130800,682766550,4920,4920,4920,4920,187
|
|
20230704,130700,681846510,4920,4900,4920,4900,145
|
|
20230704,130600,681135990,4900,4900,4900,4900,1200
|
|
20230704,130500,675255990,4915,4900,4915,4900,2094
|
|
20230704,130400,664995375,4920,4920,4920,4920,187
|
|
20230704,130300,664075335,4920,4920,4920,4920,1
|
|
20230704,130200,664070415,4900,4920,4920,4900,614
|
|
20230704,130100,661054295,4900,4920,4920,4900,585
|
|
20230704,130000,658186105,4915,4920,4920,4915,351
|
|
20230704,125900,656459430,4925,4925,4925,4925,0
|
|
20230704,125800,656459430,4925,4920,4925,4920,189
|
|
20230704,125700,655528610,4925,4925,4925,4925,0
|
|
20230704,125600,655528610,4925,4920,4925,4920,243
|
|
20230704,125500,654332115,4925,4925,4925,4925,1
|
|
20230704,125400,654327190,4920,4920,4920,4920,0
|
|
20230704,125300,654327190,4920,4920,4920,4920,1
|
|
20230704,125200,654322270,4920,4920,4920,4920,0
|
|
20230704,125100,654322270,4920,4920,4920,4920,3
|
|
20230704,125000,654307510,4925,4925,4925,4925,1
|
|
20230704,124900,654302585,4920,4920,4920,4920,0
|
|
20230704,124800,654302585,4920,4920,4920,4920,0
|
|
20230704,124700,654302585,4920,4920,4920,4920,0
|
|
20230704,124600,654302585,4920,4920,4920,4920,1
|
|
20230704,124500,654297665,4920,4920,4925,4920,103
|
|
20230704,124400,653790900,4925,4925,4925,4925,0
|
|
20230704,124300,653790900,4925,4925,4925,4925,0
|
|
20230704,124200,653790900,4925,4925,4925,4925,0
|
|
20230704,124100,653790900,4925,4925,4925,4925,55
|
|
20230704,124000,653520025,4925,4925,4925,4925,0
|
|
20230704,123900,653520025,4925,4925,4925,4920,901
|
|
20230704,123800,649087050,4935,4935,4935,4935,1
|
|
20230704,123700,649082115,4925,4925,4925,4925,302
|
|
20230704,123600,647594765,4935,4935,4935,4935,0
|
|
20230704,123500,647594765,4935,4935,4935,4935,0
|
|
20230704,123400,647594765,4935,4935,4935,4935,1
|
|
20230704,123300,647589830,4935,4935,4935,4935,1
|
|
20230704,123200,647584895,4925,4940,4940,4925,470
|
|
20230704,123100,645269995,4940,4945,4945,4940,450
|
|
20230704,123000,643046985,4945,4930,4945,4930,1342
|
|
20230704,122900,636421070,4930,4930,4930,4920,28
|
|
20230704,122800,636283290,4925,4930,4930,4925,739
|
|
20230704,122700,632643060,4935,4935,4935,4935,0
|
|
20230704,122600,632643060,4935,4935,4935,4935,3
|
|
20230704,122500,632628255,4935,4935,4935,4935,0
|
|
20230704,122400,632628255,4935,4935,4935,4935,0
|
|
20230704,122300,632628255,4935,4935,4935,4935,0
|
|
20230704,122200,632628255,4935,4935,4935,4935,246
|
|
20230704,122100,631414245,4935,4935,4935,4935,10
|
|
20230704,122000,631364895,4935,4925,4935,4925,525
|
|
20230704,121900,628776995,4925,4925,4925,4925,0
|
|
20230704,121800,628776995,4925,4925,4925,4925,118
|
|
20230704,121700,628195845,4925,4925,4925,4925,101
|
|
20230704,121600,627698420,4925,4925,4925,4925,67
|
|
20230704,121500,627368445,4920,4920,4920,4920,24
|
|
20230704,121400,627250365,4920,4920,4920,4920,0
|
|
20230704,121300,627250365,4920,4920,4920,4920,172
|
|
20230704,121200,626404125,4920,4920,4920,4920,0
|
|
20230704,121100,626404125,4920,4920,4920,4920,20
|
|
20230704,121000,626305725,4915,4920,4920,4915,188
|
|
20230704,120900,625380855,4925,4925,4925,4925,0
|
|
20230704,120800,625380855,4925,4925,4925,4925,0
|
|
20230704,120700,625380855,4925,4925,4925,4925,0
|
|
20230704,120600,625380855,4925,4925,4925,4925,0
|
|
20230704,120500,625380855,4925,4925,4925,4925,0
|
|
20230704,120400,625380855,4925,4925,4925,4925,0
|
|
20230704,120300,625380855,4925,4925,4925,4925,0
|
|
20230704,120200,625380855,4925,4925,4925,4925,0
|
|
20230704,120100,625380855,4925,4925,4925,4925,0
|
|
20230704,120000,625380855,4925,4925,4925,4925,101
|
|
20230704,115900,624883430,4925,4925,4925,4925,0
|
|
20230704,115800,624883430,4925,4925,4925,4925,0
|
|
20230704,115700,624883430,4925,4925,4925,4925,4
|
|
20230704,115600,624863730,4925,4925,4925,4925,2
|
|
20230704,115500,624853880,4925,4925,4925,4925,192
|
|
20230704,115400,623908280,4910,4910,4910,4910,100
|
|
20230704,115300,623417280,4910,4910,4910,4910,300
|
|
20230704,115200,621944280,4925,4910,4925,4910,133
|
|
20230704,115100,621289300,4925,4910,4925,4910,110
|
|
20230704,115000,620749050,4920,4915,4920,4910,102
|
|
20230704,114900,620248115,4920,4920,4920,4920,0
|
|
20230704,114800,620248115,4920,4920,4920,4920,209
|
|
20230704,114700,619219835,4925,4925,4925,4925,0
|
|
20230704,114600,619219835,4925,4920,4925,4920,208
|
|
20230704,114500,618195935,4925,4925,4925,4925,110
|
|
20230704,114400,617654185,4920,4920,4920,4920,0
|
|
20230704,114300,617654185,4920,4920,4920,4920,329
|
|
20230704,114200,616035505,4920,4920,4920,4920,46
|
|
20230704,114100,615809185,4915,4915,4915,4915,43
|
|
20230704,114000,615597840,4935,4935,4935,4935,0
|
|
20230704,113900,615597840,4935,4935,4935,4935,0
|
|
20230704,113800,615597840,4935,4915,4935,4915,700
|
|
20230704,113700,612145340,4935,4935,4935,4915,141
|
|
20230704,113600,611449545,4910,4910,4910,4910,730
|
|
20230704,113500,607865245,4940,4940,4940,4940,0
|
|
20230704,113400,607865245,4940,4940,4940,4940,2
|
|
20230704,113300,607855365,4940,4940,4940,4940,0
|
|
20230704,113200,607855365,4940,4940,4940,4940,0
|
|
20230704,113100,607855365,4940,4910,4940,4910,6259
|
|
20230704,113000,577120295,4910,4910,4910,4910,0
|
|
20230704,112900,577120295,4910,4910,4910,4910,0
|
|
20230704,112800,577120295,4910,4910,4910,4910,0
|
|
20230704,112700,577120295,4910,4910,4910,4910,1
|
|
20230704,112600,577115385,4910,4910,4910,4910,2000
|
|
20230704,112500,567295385,4910,4910,4910,4905,2265
|
|
20230704,112400,556177040,4910,4910,4910,4910,0
|
|
20230704,112300,556177040,4910,4910,4910,4910,2000
|
|
20230704,112200,546357040,4910,4910,4910,4910,1
|
|
20230704,112100,546352130,4910,4885,4910,4885,126
|
|
20230704,112000,545733620,4885,4885,4885,4885,0
|
|
20230704,111900,545733620,4885,4900,4900,4885,1608
|
|
20230704,111800,537869900,4900,4900,4900,4900,130
|
|
20230704,111700,537232900,4900,4900,4900,4900,0
|
|
20230704,111600,537232900,4900,4900,4900,4900,375
|
|
20230704,111500,535395400,4900,4900,4900,4900,272
|
|
20230704,111400,534062600,4910,4910,4910,4910,0
|
|
20230704,111300,534062600,4910,4900,4910,4900,1058
|
|
20230704,111200,528878390,4910,4900,4910,4900,179
|
|
20230704,111100,528001280,4910,4935,4935,4905,4824
|
|
20230704,111000,504316575,4935,4915,4935,4915,453
|
|
20230704,110900,502090060,4935,4935,4935,4935,157
|
|
20230704,110800,501315265,4935,4935,4935,4935,157
|
|
20230704,110700,500540470,4935,4935,4935,4910,121
|
|
20230704,110600,499945830,4910,4910,4910,4910,20
|
|
20230704,110500,499847630,4935,4935,4935,4935,20
|
|
20230704,110400,499748930,4935,4935,4935,4935,0
|
|
20230704,110300,499748930,4935,4935,4935,4935,1
|
|
20230704,110200,499743995,4935,4935,4935,4935,1
|
|
20230704,110100,499739060,4935,4935,4935,4935,0
|
|
20230704,110000,499739060,4935,4935,4935,4935,0
|
|
20230704,105900,499739060,4935,4905,4935,4905,27
|
|
20230704,105800,499605995,4935,4935,4935,4935,1
|
|
20230704,105700,499601060,4905,4915,4915,4905,60
|
|
20230704,105600,499306525,4945,4945,4945,4945,0
|
|
20230704,105500,499306525,4945,4920,4945,4920,144
|
|
20230704,105400,498597645,4920,4905,4920,4905,34
|
|
20230704,105300,498430845,4920,4920,4920,4920,0
|
|
20230704,105200,498430845,4920,4915,4920,4910,676
|
|
20230704,105100,495108305,4920,4945,4945,4920,161
|
|
20230704,105000,494316100,4945,4945,4945,4945,0
|
|
20230704,104900,494316100,4945,4945,4945,4945,11
|
|
20230704,104800,494261705,4925,4925,4925,4925,7
|
|
20230704,104700,494227230,4955,4955,4955,4955,0
|
|
20230704,104600,494227230,4955,4930,4955,4930,678
|
|
20230704,104500,490884665,4960,4960,4960,4960,0
|
|
20230704,104400,490884665,4960,4955,4960,4955,501
|
|
20230704,104300,488402205,4960,4935,4960,4935,5002
|
|
20230704,104200,463666945,4940,4940,4940,4940,0
|
|
20230704,104100,463666945,4940,4940,4940,4940,30
|
|
20230704,104000,463518745,4950,4915,4950,4910,1306
|
|
20230704,103900,457104765,4920,4920,4920,4920,343
|
|
20230704,103800,455417205,4955,4920,4955,4915,585
|
|
20230704,103700,452540910,4965,4965,4965,4965,100
|
|
20230704,103600,452044410,4970,4970,4970,4970,299
|
|
20230704,103500,450558380,4960,4915,4960,4915,425
|
|
20230704,103400,448454250,4915,4915,4915,4915,203
|
|
20230704,103300,447456505,4915,4915,4915,4915,0
|
|
20230704,103200,447456505,4915,4905,4915,4905,339
|
|
20230704,103100,445792540,4910,4910,4910,4890,164
|
|
20230704,103000,444987830,4910,4910,4910,4910,643
|
|
20230704,102900,441830700,4900,4900,4900,4900,0
|
|
20230704,102800,441830700,4900,4900,4900,4900,70
|
|
20230704,102700,441487700,4900,4900,4900,4900,2
|
|
20230704,102600,441477900,4885,4885,4885,4885,0
|
|
20230704,102500,441477900,4885,4885,4885,4885,0
|
|
20230704,102400,441477900,4885,4885,4885,4885,160
|
|
20230704,102300,440696300,4890,4890,4890,4890,0
|
|
20230704,102200,440696300,4890,4900,4900,4890,125
|
|
20230704,102100,440085020,4890,4895,4895,4890,1273
|
|
20230704,102000,433858135,4900,4900,4900,4900,187
|
|
20230704,101900,432941835,4900,4900,4900,4900,0
|
|
20230704,101800,432941835,4900,4900,4900,4900,0
|
|
20230704,101700,432941835,4900,4900,4900,4900,89
|
|
20230704,101600,432505735,4900,4900,4900,4900,31
|
|
20230704,101500,432353835,4910,4910,4910,4910,35
|
|
20230704,101400,432181985,4900,4905,4905,4900,119
|
|
20230704,101300,431598750,4895,4895,4895,4895,0
|
|
20230704,101200,431598750,4895,4895,4895,4895,0
|
|
20230704,101100,431598750,4895,4895,4895,4895,0
|
|
20230704,101000,431598750,4895,4895,4895,4895,0
|
|
20230704,100900,431598750,4895,4895,4895,4895,88
|
|
20230704,100800,431167990,4900,4895,4900,4895,720
|
|
20230704,100700,427641090,4900,4900,4900,4900,0
|
|
20230704,100600,427641090,4900,4900,4900,4900,174
|
|
20230704,100500,426788490,4890,4890,4890,4890,0
|
|
20230704,100400,426788490,4890,4890,4890,4890,0
|
|
20230704,100300,426788490,4890,4890,4890,4890,6
|
|
20230704,100200,426759150,4890,4890,4890,4890,103
|
|
20230704,100100,426255480,4875,4875,4875,4875,200
|
|
20230704,100000,425280480,4870,4880,4880,4870,1742
|
|
20230704,095900,416790375,4880,4880,4880,4880,584
|
|
20230704,095800,413940455,4890,4890,4890,4890,43
|
|
20230704,095700,413730185,4880,4890,4890,4880,2901
|
|
20230704,095600,399545615,4895,4890,4895,4890,859
|
|
20230704,095500,395345100,4890,4895,4895,4890,370
|
|
20230704,095400,393534325,4895,4895,4895,4895,0
|
|
20230704,095300,393534325,4895,4895,4895,4895,370
|
|
20230704,095200,391723175,4895,4895,4895,4895,610
|
|
20230704,095100,388737225,4895,4900,4900,4895,4569
|
|
20230704,095000,366352460,4905,4910,4910,4905,131
|
|
20230704,094900,365709805,4910,4910,4910,4910,3
|
|
20230704,094800,365695075,4900,4910,4910,4900,632
|
|
20230704,094700,362597810,4905,4905,4905,4905,230
|
|
20230704,094600,361469660,4905,4900,4905,4900,202
|
|
20230704,094500,360479850,4900,4900,4900,4900,0
|
|
20230704,094400,360479850,4900,4900,4900,4900,2009
|
|
20230704,094300,350635750,4900,4910,4910,4900,1531
|
|
20230704,094200,343127910,4915,4940,4940,4915,3317
|
|
20230704,094100,326809435,4920,4950,4950,4920,1195
|
|
20230704,094000,320927245,4940,4950,4950,4920,3261
|
|
20230704,093900,304855010,4955,4950,4955,4950,142
|
|
20230704,093800,304152085,4950,4950,4950,4950,35
|
|
20230704,093700,303978835,4950,4945,4950,4945,1674
|
|
20230704,093600,295697325,4950,4970,4970,4950,2054
|
|
20230704,093500,285503505,4970,4970,4970,4960,1618
|
|
20230704,093400,277476045,4960,4960,4970,4960,4607
|
|
20230704,093300,254606570,4955,4955,4955,4955,2331
|
|
20230704,093200,243056465,4955,4945,4955,4940,6681
|
|
20230704,093100,210038750,4945,4940,4945,4940,2526
|
|
20230704,093000,197551080,4940,4900,4940,4895,4077
|
|
20230704,092900,177576460,4895,4945,4945,4895,1229
|
|
20230704,092800,171551750,4925,4925,4925,4925,500
|
|
20230704,092700,169089250,4955,4930,4955,4900,1434
|
|
20230704,092600,162033845,4930,4960,4960,4930,32
|
|
20230704,092500,161875605,4940,4950,4985,4930,1095
|
|
20230704,092400,156452785,4950,4910,4950,4880,20583
|
|
20230704,092300,55003835,4915,4905,4915,4905,71
|
|
20230704,092200,54654885,4905,4910,4915,4905,119
|
|
20230704,092100,54070235,4910,4900,4910,4900,1330
|
|
20230704,092000,47546705,4905,4905,4905,4905,0
|
|
20230704,091900,47546705,4905,4905,4905,4905,100
|
|
20230704,091800,47056205,4905,4905,4905,4905,0
|
|
20230704,091700,47056205,4905,4905,4905,4905,101
|
|
20230704,091600,46560800,4910,4910,4910,4910,0
|
|
20230704,091500,46560800,4910,4870,4910,4870,328
|
|
20230704,091400,44950770,4865,4865,4865,4865,117
|
|
20230704,091300,44381565,4860,4865,4865,4860,1600
|
|
20230704,091200,36602540,4870,4895,4895,4870,2015
|
|
20230704,091100,26778890,4930,4930,4930,4930,0
|
|
20230704,091000,26778890,4930,4930,4930,4930,0
|
|
20230704,090900,26778890,4930,4930,4930,4930,0
|
|
20230704,090800,26778890,4930,4930,4930,4930,0
|
|
20230704,090700,26778890,4930,4930,4930,4930,0
|
|
20230704,090600,26778890,4930,4890,4930,4890,102
|
|
20230704,090500,26280030,4900,4900,4900,4900,1
|
|
20230704,090400,26275130,4890,4895,4895,4890,455
|
|
20230704,090300,24049355,4895,4905,4905,4895,873
|
|
20230704,090200,19772790,4900,4900,4900,4900,0
|
|
20230704,090100,19772790,4900,4900,4900,4900,226
|
|
20230704,090000,18665390,4900,4910,4910,4900,3741
|