592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184900,652133730,2030,2030,2030,2030,15292
|
|
20230705,184800,652133730,2030,2030,2030,2030,0
|
|
20230705,184700,652133730,2030,2030,2030,2030,0
|
|
20230705,184600,652133730,2030,2030,2030,2030,0
|
|
20230705,184500,652133730,2030,2030,2030,2030,0
|
|
20230705,184400,652133730,2030,2030,2030,2030,0
|
|
20230705,184300,652133730,2030,2030,2030,2030,0
|
|
20230705,184200,652133730,2030,2030,2030,2030,0
|
|
20230705,184100,652133730,2030,2030,2030,2030,0
|
|
20230705,184000,652133730,2030,2030,2030,2030,0
|
|
20230705,183900,652133730,2030,2030,2030,2030,0
|
|
20230705,183800,652133730,2030,2030,2030,2030,0
|
|
20230705,183700,652133730,2030,2030,2030,2030,0
|
|
20230705,183600,652133730,2030,2030,2030,2030,0
|
|
20230705,183500,652133730,2030,2030,2030,2030,0
|
|
20230705,183400,652133730,2030,2030,2030,2030,0
|
|
20230705,183300,652133730,2030,2030,2030,2030,0
|
|
20230705,183200,652133730,2030,2030,2030,2030,0
|
|
20230705,183100,652133730,2030,2030,2030,2030,0
|
|
20230705,183000,652133730,2030,2030,2030,2030,0
|
|
20230705,182900,652133730,2030,2030,2030,2030,0
|
|
20230705,182800,652133730,2030,2030,2030,2030,0
|
|
20230705,182700,652133730,2030,2030,2030,2030,0
|
|
20230705,182600,652133730,2030,2030,2030,2030,0
|
|
20230705,182500,652133730,2030,2030,2030,2030,0
|
|
20230705,182400,652133730,2030,2030,2030,2030,0
|
|
20230705,182300,652133730,2030,2030,2030,2030,0
|
|
20230705,182200,652133730,2030,2030,2030,2030,0
|
|
20230705,182100,652133730,2030,2030,2030,2030,0
|
|
20230705,182000,652133730,2030,2030,2030,2030,0
|
|
20230705,181900,652133730,2030,2030,2030,2030,15292
|
|
20230705,181800,652133730,2030,2030,2030,2030,0
|
|
20230705,181700,652133730,2030,2030,2030,2030,0
|
|
20230705,181600,652133730,2030,2030,2030,2030,0
|
|
20230705,181500,652133730,2030,2030,2030,2030,0
|
|
20230705,181400,652133730,2030,2030,2030,2030,0
|
|
20230705,181300,652133730,2030,2030,2030,2030,0
|
|
20230705,181200,652133730,2030,2030,2030,2030,0
|
|
20230705,181100,652133730,2030,2030,2030,2030,0
|
|
20230705,181000,652133730,2030,2030,2030,2030,0
|
|
20230705,180900,652133730,2030,2030,2030,2030,0
|
|
20230705,180800,652133730,2030,2030,2030,2030,0
|
|
20230705,180700,652133730,2030,2030,2030,2030,0
|
|
20230705,180600,652133730,2030,2030,2030,2030,0
|
|
20230705,180500,652133730,2030,2030,2030,2030,0
|
|
20230705,180400,652133730,2030,2030,2030,2030,0
|
|
20230705,180300,652133730,2030,2030,2030,2030,0
|
|
20230705,180200,652133730,2030,2030,2030,2030,0
|
|
20230705,180100,652133730,2030,2030,2030,2030,0
|
|
20230705,180000,652133730,2030,2030,2030,2030,0
|
|
20230705,175900,652133730,2030,2030,2030,2030,0
|
|
20230705,175800,652133730,2030,2030,2030,2030,0
|
|
20230705,175700,652133730,2030,2030,2030,2030,0
|
|
20230705,175600,652133730,2030,2030,2030,2030,0
|
|
20230705,175500,652133730,2030,2030,2030,2030,0
|
|
20230705,175400,652133730,2030,2030,2030,2030,0
|
|
20230705,175300,652133730,2030,2030,2030,2030,0
|
|
20230705,175200,652133730,2030,2030,2030,2030,0
|
|
20230705,175100,652133730,2030,2030,2030,2030,0
|
|
20230705,175000,652133730,2030,2030,2030,2030,0
|
|
20230705,174900,652133730,2030,2030,2030,2030,15292
|
|
20230705,174800,652133730,2030,2030,2030,2030,0
|
|
20230705,174700,652133730,2030,2030,2030,2030,0
|
|
20230705,174600,652133730,2030,2030,2030,2030,0
|
|
20230705,174500,652133730,2030,2030,2030,2030,0
|
|
20230705,174400,652133730,2030,2030,2030,2030,0
|
|
20230705,174300,652133730,2030,2030,2030,2030,0
|
|
20230705,174200,652133730,2030,2030,2030,2030,0
|
|
20230705,174100,652133730,2030,2030,2030,2030,0
|
|
20230705,174000,652133730,2030,2030,2030,2030,0
|
|
20230705,173900,652133730,2030,2030,2030,2030,0
|
|
20230705,173800,652133730,2030,2030,2030,2030,0
|
|
20230705,173700,652133730,2030,2030,2030,2030,0
|
|
20230705,173600,652133730,2030,2030,2030,2030,0
|
|
20230705,173500,652133730,2030,2030,2030,2030,0
|
|
20230705,173400,652133730,2030,2030,2030,2030,0
|
|
20230705,173300,652133730,2030,2030,2030,2030,0
|
|
20230705,173200,652133730,2030,2030,2030,2030,0
|
|
20230705,173100,652133730,2030,2030,2030,2030,0
|
|
20230705,173000,652133730,2030,2030,2030,2030,0
|
|
20230705,172900,652133730,2030,2030,2030,2030,0
|
|
20230705,172800,652133730,2030,2030,2030,2030,0
|
|
20230705,172700,652133730,2030,2030,2030,2030,0
|
|
20230705,172600,652133730,2030,2030,2030,2030,0
|
|
20230705,172500,652133730,2030,2030,2030,2030,0
|
|
20230705,172400,652133730,2030,2030,2030,2030,0
|
|
20230705,172300,652133730,2030,2030,2030,2030,0
|
|
20230705,172200,652133730,2030,2030,2030,2030,0
|
|
20230705,172100,652133730,2030,2030,2030,2030,0
|
|
20230705,172000,652133730,2030,2030,2030,2030,0
|
|
20230705,171900,652133730,2030,2030,2030,2030,15292
|
|
20230705,171800,652133730,2030,2030,2030,2030,0
|
|
20230705,171700,652133730,2030,2030,2030,2030,0
|
|
20230705,171600,652133730,2030,2030,2030,2030,0
|
|
20230705,171500,652133730,2030,2030,2030,2030,0
|
|
20230705,171400,652133730,2030,2030,2030,2030,0
|
|
20230705,171300,652133730,2030,2030,2030,2030,0
|
|
20230705,171200,652133730,2030,2030,2030,2030,0
|
|
20230705,171100,652133730,2030,2030,2030,2030,0
|
|
20230705,171000,652133730,2030,2030,2030,2030,0
|
|
20230705,170900,652133730,2030,2030,2030,2030,0
|
|
20230705,170800,652133730,2030,2030,2030,2030,0
|
|
20230705,170700,652133730,2030,2030,2030,2030,0
|
|
20230705,170600,652133730,2030,2030,2030,2030,0
|
|
20230705,170500,652133730,2030,2030,2030,2030,0
|
|
20230705,170400,652133730,2030,2030,2030,2030,0
|
|
20230705,170300,652133730,2030,2030,2030,2030,0
|
|
20230705,170200,652133730,2030,2030,2030,2030,0
|
|
20230705,170100,652133730,2030,2030,2030,2030,0
|
|
20230705,170000,652133730,2030,2030,2030,2030,0
|
|
20230705,165900,652133730,2030,2030,2030,2030,0
|
|
20230705,165800,652133730,2030,2030,2030,2030,0
|
|
20230705,165700,652133730,2030,2030,2030,2030,0
|
|
20230705,165600,652133730,2030,2030,2030,2030,0
|
|
20230705,165500,652133730,2030,2030,2030,2030,0
|
|
20230705,165400,652133730,2030,2030,2030,2030,0
|
|
20230705,165300,652133730,2030,2030,2030,2030,0
|
|
20230705,165200,652133730,2030,2030,2030,2030,0
|
|
20230705,165100,652133730,2030,2030,2030,2030,0
|
|
20230705,165000,652133730,2030,2030,2030,2030,0
|
|
20230705,164900,652133730,2030,2030,2030,2030,15292
|
|
20230705,164800,652133730,2030,2030,2030,2030,0
|
|
20230705,164700,652133730,2030,2030,2030,2030,0
|
|
20230705,164600,652133730,2030,2030,2030,2030,0
|
|
20230705,164500,652133730,2030,2030,2030,2030,0
|
|
20230705,164400,652133730,2030,2030,2030,2030,0
|
|
20230705,164300,652133730,2030,2030,2030,2030,0
|
|
20230705,164200,652133730,2030,2030,2030,2030,0
|
|
20230705,164100,652133730,2030,2030,2030,2030,0
|
|
20230705,164000,652133730,2030,2030,2030,2030,0
|
|
20230705,163900,652133730,2030,2030,2030,2030,0
|
|
20230705,163800,652133730,2030,2030,2030,2030,0
|
|
20230705,163700,652133730,2030,2030,2030,2030,0
|
|
20230705,163600,652133730,2030,2030,2030,2030,0
|
|
20230705,163500,652133730,2030,2030,2030,2030,0
|
|
20230705,163400,652133730,2030,2030,2030,2030,0
|
|
20230705,163300,652133730,2030,2030,2030,2030,0
|
|
20230705,163200,652133730,2030,2030,2030,2030,0
|
|
20230705,163100,652133730,2030,2030,2030,2030,0
|
|
20230705,163000,652133730,2030,2030,2030,2030,0
|
|
20230705,162900,652133730,2030,2030,2030,2030,0
|
|
20230705,162800,652133730,2030,2030,2030,2030,0
|
|
20230705,162700,652133730,2030,2030,2030,2030,0
|
|
20230705,162600,652133730,2030,2030,2030,2030,0
|
|
20230705,162500,652133730,2030,2030,2030,2030,0
|
|
20230705,162400,652133730,2030,2030,2030,2030,0
|
|
20230705,162300,652133730,2030,2030,2030,2030,0
|
|
20230705,162200,652133730,2030,2030,2030,2030,0
|
|
20230705,162100,652133730,2030,2030,2030,2030,0
|
|
20230705,162000,652133730,2030,2030,2030,2030,0
|
|
20230705,161900,652133730,2030,2030,2030,2030,15292
|
|
20230705,161800,652133730,2030,2030,2030,2030,0
|
|
20230705,161700,652133730,2030,2030,2030,2030,0
|
|
20230705,161600,652133730,2030,2030,2030,2030,0
|
|
20230705,161500,652133730,2030,2030,2030,2030,0
|
|
20230705,161400,652133730,2030,2030,2030,2030,0
|
|
20230705,161300,652133730,2030,2030,2030,2030,0
|
|
20230705,161200,652133730,2030,2030,2030,2030,0
|
|
20230705,161100,652133730,2030,2030,2030,2030,0
|
|
20230705,161000,652133730,2030,2030,2030,2030,0
|
|
20230705,160900,652133730,2030,2030,2030,2030,0
|
|
20230705,160800,652133730,2030,2030,2030,2030,0
|
|
20230705,160700,652133730,2030,2030,2030,2030,0
|
|
20230705,160600,652133730,2030,2030,2030,2030,0
|
|
20230705,160500,652133730,2030,2030,2030,2030,0
|
|
20230705,160400,652133730,2030,2030,2030,2030,0
|
|
20230705,160300,652133730,2030,2030,2030,2030,0
|
|
20230705,160200,652133730,2030,2030,2030,2030,0
|
|
20230705,160100,652133730,2030,2030,2030,2030,0
|
|
20230705,160000,652133730,2030,2030,2030,2030,0
|
|
20230705,155900,652133730,2030,2030,2030,2030,0
|
|
20230705,155800,652133730,2030,2030,2030,2030,0
|
|
20230705,155700,652133730,2030,2030,2030,2030,0
|
|
20230705,155600,652133730,2030,2030,2030,2030,0
|
|
20230705,155500,652133730,2030,2030,2030,2030,0
|
|
20230705,155400,652133730,2030,2030,2030,2030,0
|
|
20230705,155300,652133730,2030,2030,2030,2030,0
|
|
20230705,155200,652133730,2030,2030,2030,2030,0
|
|
20230705,155100,652133730,2030,2030,2030,2030,0
|
|
20230705,155000,652133730,2030,2030,2030,2030,0
|
|
20230705,154900,652133730,2030,2030,2030,2030,15292
|
|
20230705,154800,652133730,2030,2030,2030,2030,0
|
|
20230705,154700,652133730,2030,2030,2030,2030,0
|
|
20230705,154600,652133730,2030,2030,2030,2030,0
|
|
20230705,154500,652133730,2030,2030,2030,2030,0
|
|
20230705,154400,652133730,2030,2030,2030,2030,0
|
|
20230705,154300,652133730,2030,2030,2030,2030,0
|
|
20230705,154200,652133730,2030,2030,2030,2030,0
|
|
20230705,154100,652133730,2030,2030,2030,2030,0
|
|
20230705,154000,652133730,2030,2030,2030,2030,0
|
|
20230705,153900,652133730,2030,2030,2030,2030,0
|
|
20230705,153800,652133730,2030,2030,2030,2030,0
|
|
20230705,153700,652133730,2030,2030,2030,2030,0
|
|
20230705,153600,652133730,2030,2030,2030,2030,0
|
|
20230705,153500,652133730,2030,2030,2030,2030,0
|
|
20230705,153400,652133730,2030,2030,2030,2030,0
|
|
20230705,153300,652133730,2030,2030,2030,2030,0
|
|
20230705,153200,652133730,2030,2030,2030,2030,0
|
|
20230705,153100,652133730,2030,2030,2030,2030,0
|
|
20230705,153000,652133730,2030,2030,2030,2030,15292
|
|
20230705,152900,621090970,2035,2035,2035,2035,0
|
|
20230705,152800,621090970,2035,2035,2035,2035,0
|
|
20230705,152700,621090970,2035,2035,2035,2035,0
|
|
20230705,152600,621090970,2035,2035,2035,2035,0
|
|
20230705,152500,621090970,2035,2035,2035,2035,0
|
|
20230705,152400,621090970,2035,2035,2035,2035,0
|
|
20230705,152300,621090970,2035,2035,2035,2035,0
|
|
20230705,152200,621090970,2035,2035,2035,2035,0
|
|
20230705,152100,621090970,2035,2035,2035,2035,0
|
|
20230705,152000,621090970,2035,2035,2035,2035,0
|
|
20230705,151900,621090970,2035,2040,2040,2035,1463
|
|
20230705,151800,618111180,2040,2035,2040,2035,3005
|
|
20230705,151700,611995980,2045,2045,2045,2045,0
|
|
20230705,151600,611995980,2045,2045,2045,2045,43
|
|
20230705,151500,611908045,2045,2040,2045,2040,942
|
|
20230705,151400,609986340,2040,2040,2040,2040,16
|
|
20230705,151300,609953700,2045,2045,2045,2045,1
|
|
20230705,151200,609951655,2040,2040,2040,2040,100
|
|
20230705,151100,609747655,2045,2045,2045,2045,29
|
|
20230705,151000,609688350,2045,2045,2045,2045,1
|
|
20230705,150900,609686305,2035,2045,2045,2035,7408
|
|
20230705,150800,594541665,2045,2045,2045,2040,251
|
|
20230705,150700,594029280,2045,2035,2045,2035,2212
|
|
20230705,150600,589517125,2040,2040,2040,2040,745
|
|
20230705,150500,587997325,2040,2040,2040,2035,3909
|
|
20230705,150400,580042480,2035,2035,2035,2035,446
|
|
20230705,150300,579134870,2040,2040,2040,2040,4
|
|
20230705,150200,579126710,2040,2040,2040,2040,10
|
|
20230705,150100,579106310,2040,2040,2040,2040,0
|
|
20230705,150000,579106310,2040,2040,2040,2040,20
|
|
20230705,145900,579065510,2040,2040,2040,2040,500
|
|
20230705,145800,578045510,2040,2040,2040,2040,0
|
|
20230705,145700,578045510,2040,2040,2040,2040,50
|
|
20230705,145600,577943510,2040,2040,2040,2040,100
|
|
20230705,145500,577739510,2040,2040,2040,2040,1
|
|
20230705,145400,577737470,2040,2040,2040,2040,155
|
|
20230705,145300,577421270,2035,2035,2035,2035,86
|
|
20230705,145200,577246260,2040,2040,2040,2040,64
|
|
20230705,145100,577115700,2040,2040,2040,2040,1500
|
|
20230705,145000,574055700,2040,2040,2040,2040,6
|
|
20230705,144900,574043460,2040,2040,2040,2040,0
|
|
20230705,144800,574043460,2040,2040,2040,2040,245
|
|
20230705,144700,573543660,2045,2040,2045,2040,20
|
|
20230705,144600,573502810,2040,2040,2040,2040,10
|
|
20230705,144500,573482410,2035,2035,2035,2035,0
|
|
20230705,144400,573482410,2035,2035,2035,2035,0
|
|
20230705,144300,573482410,2035,2035,2035,2035,1
|
|
20230705,144200,573480375,2045,2045,2045,2045,0
|
|
20230705,144100,573480375,2045,2040,2045,2040,2211
|
|
20230705,144000,568966730,2040,2040,2040,2040,100
|
|
20230705,143900,568762730,2045,2045,2045,2045,0
|
|
20230705,143800,568762730,2045,2045,2045,2045,200
|
|
20230705,143700,568353730,2045,2040,2045,2040,613
|
|
20230705,143600,567100165,2045,2035,2045,2035,13592
|
|
20230705,143500,539434565,2035,2045,2045,2035,37
|
|
20230705,143400,539359260,2045,2040,2045,2035,621
|
|
20230705,143300,538092315,2045,2040,2045,2040,709
|
|
20230705,143200,536644675,2040,2040,2045,2040,2156
|
|
20230705,143100,532246385,2045,2045,2045,2045,3
|
|
20230705,143000,532240250,2045,2040,2050,2040,750
|
|
20230705,142900,530709665,2050,2050,2050,2050,0
|
|
20230705,142800,530709665,2050,2040,2050,2040,653
|
|
20230705,142700,529377015,2045,2045,2045,2045,100
|
|
20230705,142600,529172515,2045,2045,2045,2045,31
|
|
20230705,142500,529109120,2045,2045,2050,2040,3101
|
|
20230705,142400,522766135,2040,2040,2050,2040,133
|
|
20230705,142300,522494775,2050,2040,2050,2040,408
|
|
20230705,142200,521661655,2040,2040,2040,2040,0
|
|
20230705,142100,521661655,2040,2040,2040,2040,50
|
|
20230705,142000,521559655,2035,2035,2035,2035,50
|
|
20230705,141900,521457905,2040,2040,2040,2040,0
|
|
20230705,141800,521457905,2040,2040,2040,2040,1000
|
|
20230705,141700,519417905,2040,2040,2040,2040,50
|
|
20230705,141600,519315905,2040,2045,2045,2040,3673
|
|
20230705,141500,511822485,2050,2045,2050,2045,98
|
|
20230705,141400,511622040,2050,2050,2050,2050,0
|
|
20230705,141300,511622040,2050,2050,2050,2050,4
|
|
20230705,141200,511613840,2050,2045,2050,2040,261
|
|
20230705,141100,511081300,2050,2050,2050,2050,0
|
|
20230705,141000,511081300,2050,2050,2050,2050,0
|
|
20230705,140900,511081300,2050,2050,2050,2050,2
|
|
20230705,140800,511077200,2050,2045,2050,2045,109
|
|
20230705,140700,510854240,2050,2045,2050,2045,476
|
|
20230705,140600,509880165,2040,2040,2040,2040,0
|
|
20230705,140500,509880165,2040,2040,2040,2040,0
|
|
20230705,140400,509880165,2040,2040,2040,2040,0
|
|
20230705,140300,509880165,2040,2040,2040,2040,0
|
|
20230705,140200,509880165,2040,2040,2040,2040,2900
|
|
20230705,140100,503964165,2045,2045,2045,2045,0
|
|
20230705,140000,503964165,2045,2045,2045,2045,200
|
|
20230705,135900,503555165,2040,2040,2040,2040,0
|
|
20230705,135800,503555165,2040,2040,2040,2040,0
|
|
20230705,135700,503555165,2040,2040,2040,2040,0
|
|
20230705,135600,503555165,2040,2040,2040,2040,0
|
|
20230705,135500,503555165,2040,2040,2040,2040,2
|
|
20230705,135400,503551085,2045,2040,2045,2040,1769
|
|
20230705,135300,499941800,2045,2045,2045,2045,0
|
|
20230705,135200,499941800,2045,2045,2045,2045,21
|
|
20230705,135100,499898855,2050,2050,2050,2050,0
|
|
20230705,135000,499898855,2050,2050,2050,2050,0
|
|
20230705,134900,499898855,2050,2050,2050,2050,0
|
|
20230705,134800,499898855,2050,2050,2050,2050,0
|
|
20230705,134700,499898855,2050,2050,2050,2050,0
|
|
20230705,134600,499898855,2050,2045,2050,2040,789
|
|
20230705,134500,498288970,2045,2045,2045,2045,0
|
|
20230705,134400,498288970,2045,2045,2045,2045,0
|
|
20230705,134300,498288970,2045,2045,2045,2045,48
|
|
20230705,134200,498190810,2050,2050,2050,2050,0
|
|
20230705,134100,498190810,2050,2050,2050,2050,10
|
|
20230705,134000,498170310,2050,2050,2050,2050,0
|
|
20230705,133900,498170310,2050,2050,2050,2050,3
|
|
20230705,133800,498164160,2050,2050,2050,2050,10
|
|
20230705,133700,498143660,2045,2045,2045,2045,98
|
|
20230705,133600,497943250,2050,2050,2050,2050,0
|
|
20230705,133500,497943250,2050,2045,2050,2045,8
|
|
20230705,133400,497926870,2045,2045,2045,2045,0
|
|
20230705,133300,497926870,2045,2045,2045,2045,1017
|
|
20230705,133200,495847105,2050,2050,2050,2050,0
|
|
20230705,133100,495847105,2050,2045,2050,2045,1196
|
|
20230705,133000,493401265,2050,2050,2050,2050,1699
|
|
20230705,132900,489918315,2050,2050,2050,2050,0
|
|
20230705,132800,489918315,2050,2055,2055,2050,26
|
|
20230705,132700,489865010,2050,2050,2050,2050,15
|
|
20230705,132600,489834260,2055,2050,2055,2050,500
|
|
20230705,132500,488808260,2050,2050,2050,2050,1
|
|
20230705,132400,488806210,2055,2055,2055,2055,0
|
|
20230705,132300,488806210,2055,2040,2055,2040,920
|
|
20230705,132200,486920180,2050,2050,2050,2050,1301
|
|
20230705,132100,484253130,2040,2040,2040,2040,1000
|
|
20230705,132000,482213130,2040,2040,2040,2040,200
|
|
20230705,131900,481805130,2045,2045,2045,2045,0
|
|
20230705,131800,481805130,2045,2045,2045,2045,120
|
|
20230705,131700,481559730,2045,2045,2045,2045,10
|
|
20230705,131600,481539280,2050,2040,2050,2040,211
|
|
20230705,131500,481108730,2050,2050,2050,2050,0
|
|
20230705,131400,481108730,2050,2050,2050,2045,80
|
|
20230705,131300,480944780,2050,2045,2050,2040,9811
|
|
20230705,131200,460921075,2050,2050,2050,2050,1
|
|
20230705,131100,460919025,2045,2045,2045,2045,0
|
|
20230705,131000,460919025,2045,2045,2045,2045,0
|
|
20230705,130900,460919025,2045,2045,2045,2045,0
|
|
20230705,130800,460919025,2045,2045,2045,2045,0
|
|
20230705,130700,460919025,2045,2045,2045,2045,5200
|
|
20230705,130600,450285025,2045,2050,2050,2045,1010
|
|
20230705,130500,448219525,2050,2050,2050,2050,0
|
|
20230705,130400,448219525,2050,2050,2050,2050,0
|
|
20230705,130300,448219525,2050,2050,2050,2050,0
|
|
20230705,130200,448219525,2050,2045,2050,2045,58
|
|
20230705,130100,448100750,2050,2045,2050,2045,1009
|
|
20230705,130000,446037315,2045,2045,2045,2045,13
|
|
20230705,125900,446010730,2045,2045,2045,2045,10
|
|
20230705,125800,445990280,2045,2045,2045,2045,0
|
|
20230705,125700,445990280,2045,2045,2045,2045,0
|
|
20230705,125600,445990280,2045,2045,2045,2045,0
|
|
20230705,125500,445990280,2045,2045,2045,2045,5
|
|
20230705,125400,445980055,2045,2045,2045,2045,210
|
|
20230705,125300,445550605,2040,2040,2040,2040,0
|
|
20230705,125200,445550605,2040,2040,2040,2040,92
|
|
20230705,125100,445362925,2040,2040,2040,2040,208
|
|
20230705,125000,444938605,2045,2045,2045,2045,0
|
|
20230705,124900,444938605,2045,2045,2045,2045,138
|
|
20230705,124800,444656395,2045,2045,2045,2045,2
|
|
20230705,124700,444652305,2045,2045,2045,2045,7
|
|
20230705,124600,444637990,2045,2045,2045,2045,6
|
|
20230705,124500,444625720,2040,2040,2040,2035,12001
|
|
20230705,124400,420178350,2040,2040,2040,2040,1164
|
|
20230705,124300,417803790,2040,2045,2045,2040,1174
|
|
20230705,124200,415408780,2045,2045,2045,2045,0
|
|
20230705,124100,415408780,2045,2045,2045,2045,0
|
|
20230705,124000,415408780,2045,2045,2045,2045,65
|
|
20230705,123900,415275855,2045,2045,2045,2045,0
|
|
20230705,123800,415275855,2045,2045,2045,2045,489
|
|
20230705,123700,414275850,2045,2045,2045,2045,0
|
|
20230705,123600,414275850,2045,2045,2045,2045,0
|
|
20230705,123500,414275850,2045,2045,2045,2045,0
|
|
20230705,123400,414275850,2045,2045,2045,2045,0
|
|
20230705,123300,414275850,2045,2045,2045,2045,0
|
|
20230705,123200,414275850,2045,2045,2045,2045,0
|
|
20230705,123100,414275850,2045,2045,2045,2045,25
|
|
20230705,123000,414224725,2045,2045,2045,2045,0
|
|
20230705,122900,414224725,2045,2045,2045,2045,0
|
|
20230705,122800,414224725,2045,2045,2045,2045,1
|
|
20230705,122700,414222680,2045,2045,2045,2045,0
|
|
20230705,122600,414222680,2045,2045,2045,2045,6
|
|
20230705,122500,414210410,2040,2040,2040,2040,1241
|
|
20230705,122400,411678770,2040,2040,2040,2040,500
|
|
20230705,122300,410658770,2040,2040,2040,2040,0
|
|
20230705,122200,410658770,2040,2045,2045,2040,5001
|
|
20230705,122100,400456480,2045,2045,2045,2040,557
|
|
20230705,122000,399317695,2045,2045,2045,2045,1
|
|
20230705,121900,399315650,2045,2045,2045,2045,0
|
|
20230705,121800,399315650,2045,2045,2045,2045,4449
|
|
20230705,121700,390217445,2050,2050,2050,2050,2
|
|
20230705,121600,390213345,2050,2050,2050,2050,0
|
|
20230705,121500,390213345,2050,2050,2050,2050,20
|
|
20230705,121400,390172345,2050,2050,2050,2050,2
|
|
20230705,121300,390168245,2050,2050,2050,2050,0
|
|
20230705,121200,390168245,2050,2050,2050,2050,0
|
|
20230705,121100,390168245,2050,2050,2050,2050,31
|
|
20230705,121000,390104695,2045,2045,2045,2045,0
|
|
20230705,120900,390104695,2045,2045,2045,2045,0
|
|
20230705,120800,390104695,2045,2045,2045,2045,0
|
|
20230705,120700,390104695,2045,2045,2045,2045,1
|
|
20230705,120600,390102650,2050,2050,2050,2050,1
|
|
20230705,120500,390100600,2045,2045,2045,2045,10
|
|
20230705,120400,390080150,2050,2050,2050,2050,0
|
|
20230705,120300,390080150,2050,2050,2050,2050,0
|
|
20230705,120200,390080150,2050,2050,2050,2050,5
|
|
20230705,120100,390069900,2050,2050,2050,2050,0
|
|
20230705,120000,390069900,2050,2050,2050,2050,5
|
|
20230705,115900,390059650,2050,2050,2050,2050,3
|
|
20230705,115800,390053500,2050,2050,2050,2050,2
|
|
20230705,115700,390049400,2045,2045,2045,2045,73
|
|
20230705,115600,389900115,2045,2045,2045,2045,0
|
|
20230705,115500,389900115,2045,2045,2045,2045,14
|
|
20230705,115400,389871485,2045,2045,2045,2045,0
|
|
20230705,115300,389871485,2045,2045,2050,2045,237
|
|
20230705,115200,389386720,2045,2045,2045,2045,1161
|
|
20230705,115100,387012475,2045,2045,2045,2045,1
|
|
20230705,115000,387010430,2050,2045,2050,2045,56
|
|
20230705,114900,386895905,2050,2045,2050,2045,786
|
|
20230705,114800,385288530,2045,2045,2045,2045,555
|
|
20230705,114700,384153555,2050,2050,2050,2050,0
|
|
20230705,114600,384153555,2050,2050,2050,2050,25
|
|
20230705,114500,384102305,2050,2050,2050,2050,0
|
|
20230705,114400,384102305,2050,2050,2050,2050,100
|
|
20230705,114300,383897305,2045,2045,2045,2045,940
|
|
20230705,114200,381975005,2050,2050,2050,2050,50
|
|
20230705,114100,381872505,2050,2050,2050,2050,0
|
|
20230705,114000,381872505,2050,2050,2050,2050,1924
|
|
20230705,113900,377928305,2055,2055,2055,2055,100
|
|
20230705,113800,377722805,2055,2055,2055,2055,0
|
|
20230705,113700,377722805,2055,2055,2055,2055,0
|
|
20230705,113600,377722805,2055,2055,2055,2055,0
|
|
20230705,113500,377722805,2055,2055,2055,2055,500
|
|
20230705,113400,376695305,2055,2055,2055,2055,0
|
|
20230705,113300,376695305,2055,2055,2055,2055,51
|
|
20230705,113200,376590500,2050,2050,2050,2050,0
|
|
20230705,113100,376590500,2050,2050,2050,2050,1500
|
|
20230705,113000,373515500,2055,2055,2055,2055,5
|
|
20230705,112900,373505225,2055,2055,2055,2055,0
|
|
20230705,112800,373505225,2055,2055,2055,2055,45
|
|
20230705,112700,373412750,2055,2055,2055,2055,0
|
|
20230705,112600,373412750,2055,2055,2055,2055,62
|
|
20230705,112500,373285340,2060,2060,2060,2060,0
|
|
20230705,112400,373285340,2060,2060,2060,2060,0
|
|
20230705,112300,373285340,2060,2060,2060,2060,2
|
|
20230705,112200,373281220,2065,2065,2065,2065,0
|
|
20230705,112100,373281220,2065,2065,2065,2065,7
|
|
20230705,112000,373266765,2065,2055,2065,2055,2000
|
|
20230705,111900,369155880,2055,2055,2055,2055,0
|
|
20230705,111800,369155880,2055,2055,2055,2055,0
|
|
20230705,111700,369155880,2055,2055,2055,2055,15
|
|
20230705,111600,369125055,2055,2055,2055,2055,10
|
|
20230705,111500,369104505,2050,2050,2050,2050,100
|
|
20230705,111400,368899505,2055,2055,2055,2055,0
|
|
20230705,111300,368899505,2055,2055,2055,2055,2
|
|
20230705,111200,368895395,2055,2055,2055,2055,0
|
|
20230705,111100,368895395,2055,2055,2055,2055,1
|
|
20230705,111000,368893340,2055,2055,2055,2055,402
|
|
20230705,110900,368067230,2060,2060,2060,2060,0
|
|
20230705,110800,368067230,2060,2060,2060,2060,2
|
|
20230705,110700,368063110,2065,2065,2065,2065,0
|
|
20230705,110600,368063110,2065,2060,2065,2060,361
|
|
20230705,110500,367319300,2050,2055,2055,2050,12000
|
|
20230705,110400,342710540,2065,2055,2065,2055,372
|
|
20230705,110300,341945985,2060,2060,2060,2060,0
|
|
20230705,110200,341945985,2060,2060,2060,2060,1
|
|
20230705,110100,341943925,2065,2060,2065,2060,1300
|
|
20230705,110000,339265640,2060,2060,2060,2060,5
|
|
20230705,105900,339255340,2060,2060,2060,2060,100
|
|
20230705,105800,339049340,2060,2060,2065,2060,303
|
|
20230705,105700,338425155,2060,2060,2060,2060,1
|
|
20230705,105600,338423095,2065,2060,2065,2060,508
|
|
20230705,105500,337374080,2065,2065,2065,2060,122
|
|
20230705,105400,337122160,2060,2060,2060,2060,1
|
|
20230705,105300,337120100,2065,2065,2065,2055,2120
|
|
20230705,105200,332763300,2060,2060,2060,2060,235
|
|
20230705,105100,332279200,2065,2065,2065,2065,0
|
|
20230705,105000,332279200,2065,2065,2065,2065,0
|
|
20230705,104900,332279200,2065,2065,2065,2065,540
|
|
20230705,104800,331164100,2065,2065,2065,2065,30
|
|
20230705,104700,331102150,2070,2070,2070,2070,2
|
|
20230705,104600,331098010,2070,2070,2070,2070,0
|
|
20230705,104500,331098010,2070,2060,2070,2060,2110
|
|
20230705,104400,326740815,2060,2060,2060,2060,0
|
|
20230705,104300,326740815,2060,2065,2065,2055,3202
|
|
20230705,104200,320155690,2070,2070,2070,2070,0
|
|
20230705,104100,320155690,2070,2065,2070,2065,4500
|
|
20230705,104000,310862465,2055,2055,2055,2055,400
|
|
20230705,103900,310040465,2070,2060,2070,2055,1120
|
|
20230705,103800,307736765,2065,2065,2070,2065,111
|
|
20230705,103700,307507545,2070,2060,2070,2055,1131
|
|
20230705,103600,305178275,2070,2065,2070,2065,401
|
|
20230705,103500,304349705,2070,2070,2070,2070,0
|
|
20230705,103400,304349705,2070,2070,2070,2070,4
|
|
20230705,103300,304341425,2070,2065,2070,2065,600
|
|
20230705,103200,303102420,2065,2060,2065,2060,394
|
|
20230705,103100,302290770,2070,2070,2070,2070,0
|
|
20230705,103000,302290770,2070,2060,2070,2055,275
|
|
20230705,102900,301723955,2070,2055,2070,2055,122
|
|
20230705,102800,301472045,2055,2060,2060,2055,1177
|
|
20230705,102700,299047595,2070,2060,2070,2060,36
|
|
20230705,102600,298973160,2065,2065,2070,2065,63
|
|
20230705,102500,298843010,2070,2065,2070,2060,512
|
|
20230705,102400,297788030,2065,2065,2065,2065,0
|
|
20230705,102300,297788030,2065,2070,2070,2065,123
|
|
20230705,102200,297533425,2065,2065,2070,2065,112
|
|
20230705,102100,297301600,2070,2065,2070,2065,221
|
|
20230705,102000,296844645,2070,2060,2070,2060,2110
|
|
20230705,101900,292489990,2055,2055,2055,2055,0
|
|
20230705,101800,292489990,2055,2060,2060,2055,51
|
|
20230705,101700,292385180,2055,2055,2055,2055,25
|
|
20230705,101600,292333805,2055,2055,2055,2055,852
|
|
20230705,101500,290582945,2060,2060,2060,2055,164
|
|
20230705,101400,290245905,2055,2060,2060,2055,930
|
|
20230705,101300,288334605,2060,2060,2060,2060,0
|
|
20230705,101200,288334605,2060,2060,2060,2060,17
|
|
20230705,101100,288299585,2060,2060,2060,2060,58
|
|
20230705,101000,288180105,2060,2055,2060,2055,499
|
|
20230705,100900,287152205,2060,2060,2060,2060,1
|
|
20230705,100800,287150145,2060,2060,2060,2060,39
|
|
20230705,100700,287069805,2070,2065,2070,2065,425
|
|
20230705,100600,286191960,2070,2070,2070,2065,14
|
|
20230705,100500,286162985,2065,2065,2065,2065,20
|
|
20230705,100400,286121685,2070,2070,2070,2070,1
|
|
20230705,100300,286119615,2070,2070,2070,2070,2
|
|
20230705,100200,286115475,2070,2070,2070,2070,0
|
|
20230705,100100,286115475,2070,2060,2070,2055,2001
|
|
20230705,100000,282002895,2070,2070,2070,2070,5
|
|
20230705,095900,281992545,2070,2060,2070,2060,1900
|
|
20230705,095800,278076320,2065,2065,2065,2065,0
|
|
20230705,095700,278076320,2065,2060,2065,2060,1000
|
|
20230705,095600,276014920,2060,2065,2065,2060,686
|
|
20230705,095500,274601260,2070,2065,2070,2065,600
|
|
20230705,095400,273362215,2065,2065,2065,2065,50
|
|
20230705,095300,273258965,2070,2070,2070,2070,0
|
|
20230705,095200,273258965,2070,2065,2070,2065,742
|
|
20230705,095100,271726540,2070,2065,2070,2065,480
|
|
20230705,095000,270734915,2070,2060,2070,2060,1710
|
|
20230705,094900,267203960,2065,2055,2065,2050,1104
|
|
20230705,094800,264935800,2065,2065,2065,2065,1449
|
|
20230705,094700,261943615,2070,2060,2070,2060,2111
|
|
20230705,094600,257584010,2065,2060,2065,2060,105
|
|
20230705,094500,257367235,2065,2060,2065,2050,5002
|
|
20230705,094400,247089800,2070,2065,2070,2065,2412
|
|
20230705,094300,242108460,2070,2065,2070,2065,16
|
|
20230705,094200,242075375,2070,2060,2070,2060,104
|
|
20230705,094100,241860265,2070,2070,2070,2070,2
|
|
20230705,094000,241856125,2070,2060,2070,2060,732
|
|
20230705,093900,240348185,2070,2060,2070,2060,1013
|
|
20230705,093800,238261275,2070,2070,2070,2070,1131
|
|
20230705,093700,235920105,2070,2070,2070,2070,5011
|
|
20230705,093600,225547335,2070,2065,2070,2065,1011
|
|
20230705,093500,223459480,2065,2065,2065,2065,17
|
|
20230705,093400,223424375,2070,2075,2075,2070,442
|
|
20230705,093300,222509235,2075,2070,2075,2070,3551
|
|
20230705,093200,215158595,2070,2065,2070,2065,4015
|
|
20230705,093100,206867085,2065,2065,2065,2065,0
|
|
20230705,093000,206867085,2065,2060,2065,2060,1105
|
|
20230705,092900,204590455,2065,2065,2065,2065,0
|
|
20230705,092800,204590455,2065,2065,2065,2065,5
|
|
20230705,092700,204580130,2065,2055,2065,2055,3511
|
|
20230705,092600,197360495,2055,2050,2055,2050,183
|
|
20230705,092500,196984765,2055,2055,2055,2055,110
|
|
20230705,092400,196758715,2055,2065,2065,2055,10
|
|
20230705,092300,196738115,2065,2065,2065,2065,11
|
|
20230705,092200,196715400,2065,2065,2070,2020,59174
|
|
20230705,092100,75438800,2075,2075,2080,2070,4879
|
|
20230705,092000,65324470,2075,2075,2080,2075,21
|
|
20230705,091900,65280845,2080,2065,2080,2065,4745
|
|
20230705,091800,55462260,2070,2065,2070,2060,4459
|
|
20230705,091700,46254850,2065,2065,2065,2060,56
|
|
20230705,091600,46139460,2065,2060,2065,2060,358
|
|
20230705,091500,45401950,2065,2065,2065,2065,0
|
|
20230705,091400,45401950,2065,2060,2065,2060,523
|
|
20230705,091300,44324510,2065,2065,2065,2065,2
|
|
20230705,091200,44320380,2065,2065,2065,2065,0
|
|
20230705,091100,44320380,2065,2065,2065,2065,200
|
|
20230705,091000,43907380,2065,2065,2065,2065,0
|
|
20230705,090900,43907380,2065,2060,2065,2060,1254
|
|
20230705,090800,41323865,2065,2065,2065,2065,2
|
|
20230705,090700,41319735,2065,2065,2065,2060,8006
|
|
20230705,090600,24814315,2065,2065,2065,2065,100
|
|
20230705,090500,24607815,2065,2065,2065,2065,0
|
|
20230705,090400,24607815,2065,2065,2065,2065,29
|
|
20230705,090300,24547930,2065,2065,2065,2065,185
|
|
20230705,090200,24165905,2065,2060,2065,2060,6045
|
|
20230705,090100,11713170,2065,2070,2070,2065,1083
|
|
20230705,090000,9476275,2070,2075,2075,2070,4567
|