679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,201600,877669270,4380,4380,4380,4380,1245
|
|
20230706,201500,877669270,4380,4380,4380,4380,0
|
|
20230706,201400,877669270,4380,4380,4380,4380,0
|
|
20230706,201300,877669270,4380,4380,4380,4380,0
|
|
20230706,201200,877669270,4380,4380,4380,4380,0
|
|
20230706,201100,877669270,4380,4380,4380,4380,0
|
|
20230706,201000,877669270,4380,4380,4380,4380,0
|
|
20230706,200900,877669270,4380,4380,4380,4380,0
|
|
20230706,200800,877669270,4380,4380,4380,4380,0
|
|
20230706,200700,877669270,4380,4380,4380,4380,0
|
|
20230706,200600,877669270,4380,4380,4380,4380,0
|
|
20230706,200500,877669270,4380,4380,4380,4380,0
|
|
20230706,200400,877669270,4380,4380,4380,4380,0
|
|
20230706,200300,877669270,4380,4380,4380,4380,0
|
|
20230706,200200,877669270,4380,4380,4380,4380,0
|
|
20230706,200100,877669270,4380,4380,4380,4380,0
|
|
20230706,200000,877669270,4380,4380,4380,4380,0
|
|
20230706,195900,877669270,4380,4380,4380,4380,0
|
|
20230706,195800,877669270,4380,4380,4380,4380,0
|
|
20230706,195700,877669270,4380,4380,4380,4380,0
|
|
20230706,195600,877669270,4380,4380,4380,4380,0
|
|
20230706,195500,877669270,4380,4380,4380,4380,0
|
|
20230706,195400,877669270,4380,4380,4380,4380,0
|
|
20230706,195300,877669270,4380,4380,4380,4380,0
|
|
20230706,195200,877669270,4380,4380,4380,4380,0
|
|
20230706,195100,877669270,4380,4380,4380,4380,0
|
|
20230706,195000,877669270,4380,4380,4380,4380,0
|
|
20230706,194900,877669270,4380,4380,4380,4380,0
|
|
20230706,194800,877669270,4380,4380,4380,4380,0
|
|
20230706,194700,877669270,4380,4380,4380,4380,0
|
|
20230706,194600,877669270,4380,4380,4380,4380,1245
|
|
20230706,194500,877669270,4380,4380,4380,4380,0
|
|
20230706,194400,877669270,4380,4380,4380,4380,0
|
|
20230706,194300,877669270,4380,4380,4380,4380,0
|
|
20230706,194200,877669270,4380,4380,4380,4380,0
|
|
20230706,194100,877669270,4380,4380,4380,4380,0
|
|
20230706,194000,877669270,4380,4380,4380,4380,0
|
|
20230706,193900,877669270,4380,4380,4380,4380,0
|
|
20230706,193800,877669270,4380,4380,4380,4380,0
|
|
20230706,193700,877669270,4380,4380,4380,4380,0
|
|
20230706,193600,877669270,4380,4380,4380,4380,0
|
|
20230706,193500,877669270,4380,4380,4380,4380,0
|
|
20230706,193400,877669270,4380,4380,4380,4380,0
|
|
20230706,193300,877669270,4380,4380,4380,4380,0
|
|
20230706,193200,877669270,4380,4380,4380,4380,0
|
|
20230706,193100,877669270,4380,4380,4380,4380,0
|
|
20230706,193000,877669270,4380,4380,4380,4380,0
|
|
20230706,192900,877669270,4380,4380,4380,4380,0
|
|
20230706,192800,877669270,4380,4380,4380,4380,0
|
|
20230706,192700,877669270,4380,4380,4380,4380,0
|
|
20230706,192600,877669270,4380,4380,4380,4380,0
|
|
20230706,192500,877669270,4380,4380,4380,4380,0
|
|
20230706,192400,877669270,4380,4380,4380,4380,0
|
|
20230706,192300,877669270,4380,4380,4380,4380,0
|
|
20230706,192200,877669270,4380,4380,4380,4380,0
|
|
20230706,192100,877669270,4380,4380,4380,4380,0
|
|
20230706,192000,877669270,4380,4380,4380,4380,0
|
|
20230706,191900,877669270,4380,4380,4380,4380,0
|
|
20230706,191800,877669270,4380,4380,4380,4380,0
|
|
20230706,191700,877669270,4380,4380,4380,4380,0
|
|
20230706,191600,877669270,4380,4380,4380,4380,1245
|
|
20230706,191500,877669270,4380,4380,4380,4380,0
|
|
20230706,191400,877669270,4380,4380,4380,4380,0
|
|
20230706,191300,877669270,4380,4380,4380,4380,0
|
|
20230706,191200,877669270,4380,4380,4380,4380,0
|
|
20230706,191100,877669270,4380,4380,4380,4380,0
|
|
20230706,191000,877669270,4380,4380,4380,4380,0
|
|
20230706,190900,877669270,4380,4380,4380,4380,0
|
|
20230706,190800,877669270,4380,4380,4380,4380,0
|
|
20230706,190700,877669270,4380,4380,4380,4380,0
|
|
20230706,190600,877669270,4380,4380,4380,4380,0
|
|
20230706,190500,877669270,4380,4380,4380,4380,0
|
|
20230706,190400,877669270,4380,4380,4380,4380,0
|
|
20230706,190300,877669270,4380,4380,4380,4380,0
|
|
20230706,190200,877669270,4380,4380,4380,4380,0
|
|
20230706,190100,877669270,4380,4380,4380,4380,0
|
|
20230706,190000,877669270,4380,4380,4380,4380,0
|
|
20230706,185900,877669270,4380,4380,4380,4380,0
|
|
20230706,185800,877669270,4380,4380,4380,4380,0
|
|
20230706,185700,877669270,4380,4380,4380,4380,0
|
|
20230706,185600,877669270,4380,4380,4380,4380,0
|
|
20230706,185500,877669270,4380,4380,4380,4380,0
|
|
20230706,185400,877669270,4380,4380,4380,4380,0
|
|
20230706,185300,877669270,4380,4380,4380,4380,0
|
|
20230706,185200,877669270,4380,4380,4380,4380,0
|
|
20230706,185100,877669270,4380,4380,4380,4380,0
|
|
20230706,185000,877669270,4380,4380,4380,4380,0
|
|
20230706,184900,877669270,4380,4380,4380,4380,0
|
|
20230706,184800,877669270,4380,4380,4380,4380,0
|
|
20230706,184700,877669270,4380,4380,4380,4380,0
|
|
20230706,184600,877669270,4380,4380,4380,4380,1245
|
|
20230706,184500,877669270,4380,4380,4380,4380,0
|
|
20230706,184400,877669270,4380,4380,4380,4380,0
|
|
20230706,184300,877669270,4380,4380,4380,4380,0
|
|
20230706,184200,877669270,4380,4380,4380,4380,0
|
|
20230706,184100,877669270,4380,4380,4380,4380,0
|
|
20230706,184000,877669270,4380,4380,4380,4380,0
|
|
20230706,183900,877669270,4380,4380,4380,4380,0
|
|
20230706,183800,877669270,4380,4380,4380,4380,0
|
|
20230706,183700,877669270,4380,4380,4380,4380,0
|
|
20230706,183600,877669270,4380,4380,4380,4380,0
|
|
20230706,183500,877669270,4380,4380,4380,4380,0
|
|
20230706,183400,877669270,4380,4380,4380,4380,0
|
|
20230706,183300,877669270,4380,4380,4380,4380,0
|
|
20230706,183200,877669270,4380,4380,4380,4380,0
|
|
20230706,183100,877669270,4380,4380,4380,4380,0
|
|
20230706,183000,877669270,4380,4380,4380,4380,0
|
|
20230706,182900,877669270,4380,4380,4380,4380,0
|
|
20230706,182800,877669270,4380,4380,4380,4380,0
|
|
20230706,182700,877669270,4380,4380,4380,4380,0
|
|
20230706,182600,877669270,4380,4380,4380,4380,0
|
|
20230706,182500,877669270,4380,4380,4380,4380,0
|
|
20230706,182400,877669270,4380,4380,4380,4380,0
|
|
20230706,182300,877669270,4380,4380,4380,4380,0
|
|
20230706,182200,877669270,4380,4380,4380,4380,0
|
|
20230706,182100,877669270,4380,4380,4380,4380,0
|
|
20230706,182000,877669270,4380,4380,4380,4380,0
|
|
20230706,181900,877669270,4380,4380,4380,4380,0
|
|
20230706,181800,877669270,4380,4380,4380,4380,0
|
|
20230706,181700,877669270,4380,4380,4380,4380,0
|
|
20230706,181600,877669270,4380,4380,4380,4380,1245
|
|
20230706,181500,877669270,4380,4380,4380,4380,0
|
|
20230706,181400,877669270,4380,4380,4380,4380,0
|
|
20230706,181300,877669270,4380,4380,4380,4380,0
|
|
20230706,181200,877669270,4380,4380,4380,4380,0
|
|
20230706,181100,877669270,4380,4380,4380,4380,0
|
|
20230706,181000,877669270,4380,4380,4380,4380,0
|
|
20230706,180900,877669270,4380,4380,4380,4380,0
|
|
20230706,180800,877669270,4380,4380,4380,4380,0
|
|
20230706,180700,877669270,4380,4380,4380,4380,0
|
|
20230706,180600,877669270,4380,4380,4380,4380,0
|
|
20230706,180500,877669270,4380,4380,4380,4380,0
|
|
20230706,180400,877669270,4380,4380,4380,4380,0
|
|
20230706,180300,877669270,4380,4380,4380,4380,0
|
|
20230706,180200,877669270,4380,4380,4380,4380,0
|
|
20230706,180100,877669270,4380,4380,4380,4380,0
|
|
20230706,180000,877669270,4380,4380,4380,4380,0
|
|
20230706,175900,877669270,4380,4380,4380,4380,0
|
|
20230706,175800,877669270,4380,4380,4380,4380,0
|
|
20230706,175700,877669270,4380,4380,4380,4380,0
|
|
20230706,175600,877669270,4380,4380,4380,4380,0
|
|
20230706,175500,877669270,4380,4380,4380,4380,0
|
|
20230706,175400,877669270,4380,4380,4380,4380,0
|
|
20230706,175300,877669270,4380,4380,4380,4380,0
|
|
20230706,175200,877669270,4380,4380,4380,4380,0
|
|
20230706,175100,877669270,4380,4380,4380,4380,0
|
|
20230706,175000,877669270,4380,4380,4380,4380,0
|
|
20230706,174900,877669270,4380,4380,4380,4380,0
|
|
20230706,174800,877669270,4380,4380,4380,4380,0
|
|
20230706,174700,877669270,4380,4380,4380,4380,0
|
|
20230706,174600,877669270,4380,4380,4380,4380,1245
|
|
20230706,174500,877669270,4380,4380,4380,4380,0
|
|
20230706,174400,877669270,4380,4380,4380,4380,0
|
|
20230706,174300,877669270,4380,4380,4380,4380,0
|
|
20230706,174200,877669270,4380,4380,4380,4380,0
|
|
20230706,174100,877669270,4380,4380,4380,4380,0
|
|
20230706,174000,877669270,4380,4380,4380,4380,0
|
|
20230706,173900,877669270,4380,4380,4380,4380,0
|
|
20230706,173800,877669270,4380,4380,4380,4380,0
|
|
20230706,173700,877669270,4380,4380,4380,4380,0
|
|
20230706,173600,877669270,4380,4380,4380,4380,0
|
|
20230706,173500,877669270,4380,4380,4380,4380,0
|
|
20230706,173400,877669270,4380,4380,4380,4380,0
|
|
20230706,173300,877669270,4380,4380,4380,4380,0
|
|
20230706,173200,877669270,4380,4380,4380,4380,0
|
|
20230706,173100,877669270,4380,4380,4380,4380,0
|
|
20230706,173000,877669270,4380,4380,4380,4380,0
|
|
20230706,172900,877669270,4380,4380,4380,4380,0
|
|
20230706,172800,877669270,4380,4380,4380,4380,0
|
|
20230706,172700,877669270,4380,4380,4380,4380,0
|
|
20230706,172600,877669270,4380,4380,4380,4380,0
|
|
20230706,172500,877669270,4380,4380,4380,4380,0
|
|
20230706,172400,877669270,4380,4380,4380,4380,0
|
|
20230706,172300,877669270,4380,4380,4380,4380,0
|
|
20230706,172200,877669270,4380,4380,4380,4380,0
|
|
20230706,172100,877669270,4380,4380,4380,4380,0
|
|
20230706,172000,877669270,4380,4380,4380,4380,0
|
|
20230706,171900,877669270,4380,4380,4380,4380,0
|
|
20230706,171800,877669270,4380,4380,4380,4380,0
|
|
20230706,171700,877669270,4380,4380,4380,4380,0
|
|
20230706,171600,877669270,4380,4380,4380,4380,1245
|
|
20230706,171500,877669270,4380,4380,4380,4380,0
|
|
20230706,171400,877669270,4380,4380,4380,4380,0
|
|
20230706,171300,877669270,4380,4380,4380,4380,0
|
|
20230706,171200,877669270,4380,4380,4380,4380,0
|
|
20230706,171100,877669270,4380,4380,4380,4380,0
|
|
20230706,171000,877669270,4380,4380,4380,4380,0
|
|
20230706,170900,877669270,4380,4380,4380,4380,0
|
|
20230706,170800,877669270,4380,4380,4380,4380,0
|
|
20230706,170700,877669270,4380,4380,4380,4380,0
|
|
20230706,170600,877669270,4380,4380,4380,4380,0
|
|
20230706,170500,877669270,4380,4380,4380,4380,0
|
|
20230706,170400,877669270,4380,4380,4380,4380,0
|
|
20230706,170300,877669270,4380,4380,4380,4380,0
|
|
20230706,170200,877669270,4380,4380,4380,4380,0
|
|
20230706,170100,877669270,4380,4380,4380,4380,0
|
|
20230706,170000,877669270,4380,4380,4380,4380,0
|
|
20230706,165900,877669270,4380,4380,4380,4380,0
|
|
20230706,165800,877669270,4380,4380,4380,4380,0
|
|
20230706,165700,877669270,4380,4380,4380,4380,0
|
|
20230706,165600,877669270,4380,4380,4380,4380,0
|
|
20230706,165500,877669270,4380,4380,4380,4380,0
|
|
20230706,165400,877669270,4380,4380,4380,4380,0
|
|
20230706,165300,877669270,4380,4380,4380,4380,0
|
|
20230706,165200,877669270,4380,4380,4380,4380,0
|
|
20230706,165100,877669270,4380,4380,4380,4380,0
|
|
20230706,165000,877669270,4380,4380,4380,4380,0
|
|
20230706,164900,877669270,4380,4380,4380,4380,0
|
|
20230706,164800,877669270,4380,4380,4380,4380,0
|
|
20230706,164700,877669270,4380,4380,4380,4380,0
|
|
20230706,164600,877669270,4380,4380,4380,4380,1245
|
|
20230706,164500,877669270,4380,4380,4380,4380,0
|
|
20230706,164400,877669270,4380,4380,4380,4380,0
|
|
20230706,164300,877669270,4380,4380,4380,4380,0
|
|
20230706,164200,877669270,4380,4380,4380,4380,0
|
|
20230706,164100,877669270,4380,4380,4380,4380,0
|
|
20230706,164000,877669270,4380,4380,4380,4380,0
|
|
20230706,163900,877669270,4380,4380,4380,4380,0
|
|
20230706,163800,877669270,4380,4380,4380,4380,0
|
|
20230706,163700,877669270,4380,4380,4380,4380,0
|
|
20230706,163600,877669270,4380,4380,4380,4380,0
|
|
20230706,163500,877669270,4380,4380,4380,4380,0
|
|
20230706,163400,877669270,4380,4380,4380,4380,0
|
|
20230706,163300,877669270,4380,4380,4380,4380,0
|
|
20230706,163200,877669270,4380,4380,4380,4380,0
|
|
20230706,163100,877669270,4380,4380,4380,4380,0
|
|
20230706,163000,877669270,4380,4380,4380,4380,0
|
|
20230706,162900,877669270,4380,4380,4380,4380,0
|
|
20230706,162800,877669270,4380,4380,4380,4380,0
|
|
20230706,162700,877669270,4380,4380,4380,4380,0
|
|
20230706,162600,877669270,4380,4380,4380,4380,0
|
|
20230706,162500,877669270,4380,4380,4380,4380,0
|
|
20230706,162400,877669270,4380,4380,4380,4380,0
|
|
20230706,162300,877669270,4380,4380,4380,4380,0
|
|
20230706,162200,877669270,4380,4380,4380,4380,0
|
|
20230706,162100,877669270,4380,4380,4380,4380,0
|
|
20230706,162000,877669270,4380,4380,4380,4380,0
|
|
20230706,161900,877669270,4380,4380,4380,4380,0
|
|
20230706,161800,877669270,4380,4380,4380,4380,0
|
|
20230706,161700,877669270,4380,4380,4380,4380,0
|
|
20230706,161600,877669270,4380,4380,4380,4380,1245
|
|
20230706,161500,877669270,4380,4380,4380,4380,0
|
|
20230706,161400,877669270,4380,4380,4380,4380,0
|
|
20230706,161300,877669270,4380,4380,4380,4380,0
|
|
20230706,161200,877669270,4380,4380,4380,4380,0
|
|
20230706,161100,877669270,4380,4380,4380,4380,0
|
|
20230706,161000,877669270,4380,4380,4380,4380,0
|
|
20230706,160900,877669270,4380,4380,4380,4380,0
|
|
20230706,160800,877669270,4380,4380,4380,4380,0
|
|
20230706,160700,877669270,4380,4380,4380,4380,0
|
|
20230706,160600,877669270,4380,4380,4380,4380,0
|
|
20230706,160500,877669270,4380,4380,4380,4380,0
|
|
20230706,160400,877669270,4380,4380,4380,4380,0
|
|
20230706,160300,877669270,4380,4380,4380,4380,0
|
|
20230706,160200,877669270,4380,4380,4380,4380,0
|
|
20230706,160100,877669270,4380,4380,4380,4380,0
|
|
20230706,160000,877669270,4380,4380,4380,4380,0
|
|
20230706,155900,877669270,4380,4380,4380,4380,0
|
|
20230706,155800,877669270,4380,4380,4380,4380,0
|
|
20230706,155700,877669270,4380,4380,4380,4380,0
|
|
20230706,155600,877669270,4380,4380,4380,4380,0
|
|
20230706,155500,877669270,4380,4380,4380,4380,0
|
|
20230706,155400,877669270,4380,4380,4380,4380,0
|
|
20230706,155300,877669270,4380,4380,4380,4380,0
|
|
20230706,155200,877669270,4380,4380,4380,4380,0
|
|
20230706,155100,877669270,4380,4380,4380,4380,0
|
|
20230706,155000,877669270,4380,4380,4380,4380,0
|
|
20230706,154900,877669270,4380,4380,4380,4380,0
|
|
20230706,154800,877669270,4380,4380,4380,4380,0
|
|
20230706,154700,877669270,4380,4380,4380,4380,0
|
|
20230706,154600,877669270,4380,4380,4380,4380,1245
|
|
20230706,154500,877669270,4380,4380,4380,4380,0
|
|
20230706,154400,877669270,4380,4380,4380,4380,0
|
|
20230706,154300,877669270,4380,4380,4380,4380,0
|
|
20230706,154200,877669270,4380,4380,4380,4380,0
|
|
20230706,154100,877669270,4380,4380,4380,4380,0
|
|
20230706,154000,877669270,4380,4380,4380,4380,0
|
|
20230706,153900,877669270,4380,4380,4380,4380,0
|
|
20230706,153800,877669270,4380,4380,4380,4380,0
|
|
20230706,153700,877669270,4380,4380,4380,4380,0
|
|
20230706,153600,877669270,4380,4380,4380,4380,0
|
|
20230706,153500,877669270,4380,4380,4380,4380,0
|
|
20230706,153400,877669270,4380,4380,4380,4380,0
|
|
20230706,153300,877669270,4380,4380,4380,4380,0
|
|
20230706,153200,877669270,4380,4380,4380,4380,0
|
|
20230706,153100,877669270,4380,4380,4380,4380,0
|
|
20230706,153000,877669270,4380,4380,4380,4380,1245
|
|
20230706,152900,872216170,4335,4335,4335,4335,0
|
|
20230706,152800,872216170,4335,4335,4335,4335,0
|
|
20230706,152700,872216170,4335,4335,4335,4335,0
|
|
20230706,152600,872216170,4335,4335,4335,4335,0
|
|
20230706,152500,872216170,4335,4335,4335,4335,0
|
|
20230706,152400,872216170,4335,4335,4335,4335,0
|
|
20230706,152300,872216170,4335,4335,4335,4335,0
|
|
20230706,152200,872216170,4335,4335,4335,4335,0
|
|
20230706,152100,872216170,4335,4335,4335,4335,0
|
|
20230706,152000,872216170,4335,4335,4335,4335,0
|
|
20230706,151900,872216170,4335,4335,4335,4335,1
|
|
20230706,151800,872211835,4335,4330,4335,4330,109
|
|
20230706,151700,871739860,4330,4330,4330,4330,0
|
|
20230706,151600,871739860,4330,4310,4330,4290,204
|
|
20230706,151500,870864390,4340,4290,4340,4290,151
|
|
20230706,151400,870212080,4285,4285,4285,4285,1
|
|
20230706,151300,870207795,4285,4285,4285,4285,0
|
|
20230706,151200,870207795,4285,4285,4285,4285,0
|
|
20230706,151100,870207795,4285,4285,4285,4285,0
|
|
20230706,151000,870207795,4285,4285,4285,4285,0
|
|
20230706,150900,870207795,4285,4285,4285,4285,0
|
|
20230706,150800,870207795,4285,4285,4285,4285,1
|
|
20230706,150700,870203510,4290,4290,4290,4290,0
|
|
20230706,150600,870203510,4290,4290,4290,4290,1
|
|
20230706,150500,870199220,4300,4300,4300,4300,0
|
|
20230706,150400,870199220,4300,4300,4300,4300,0
|
|
20230706,150300,870199220,4300,4300,4300,4300,0
|
|
20230706,150200,870199220,4300,4300,4300,4300,0
|
|
20230706,150100,870199220,4300,4300,4300,4300,0
|
|
20230706,150000,870199220,4300,4250,4300,4235,2356
|
|
20230706,145900,860186280,4250,4270,4270,4250,178
|
|
20230706,145800,859426770,4310,4285,4315,4285,511
|
|
20230706,145700,857236905,4275,4280,4285,4275,1121
|
|
20230706,145600,852433455,4275,4270,4275,4270,371
|
|
20230706,145500,850849055,4270,4265,4270,4265,1000
|
|
20230706,145400,846580220,4265,4265,4265,4265,0
|
|
20230706,145300,846580220,4265,4265,4265,4265,0
|
|
20230706,145200,846580220,4265,4265,4265,4265,0
|
|
20230706,145100,846580220,4265,4265,4265,4265,3
|
|
20230706,145000,846567425,4255,4260,4260,4255,2
|
|
20230706,144900,846558910,4265,4265,4265,4265,1
|
|
20230706,144800,846554645,4265,4265,4265,4265,24
|
|
20230706,144700,846452285,4260,4260,4260,4260,1
|
|
20230706,144600,846448025,4265,4265,4265,4265,0
|
|
20230706,144500,846448025,4265,4265,4265,4265,0
|
|
20230706,144400,846448025,4265,4265,4265,4265,0
|
|
20230706,144300,846448025,4265,4265,4265,4265,0
|
|
20230706,144200,846448025,4265,4265,4265,4265,1
|
|
20230706,144100,846443760,4270,4270,4270,4270,0
|
|
20230706,144000,846443760,4270,4220,4270,4215,1399
|
|
20230706,143900,840545150,4235,4260,4260,4235,7749
|
|
20230706,143800,807676095,4315,4315,4315,4315,0
|
|
20230706,143700,807676095,4315,4260,4315,4240,4941
|
|
20230706,143600,786722630,4280,4295,4295,4280,6
|
|
20230706,143500,786696935,4255,4240,4315,4240,1950
|
|
20230706,143400,778428695,4240,4240,4240,4240,36
|
|
20230706,143300,778276055,4240,4235,4240,4220,1307
|
|
20230706,143200,772745050,4240,4240,4240,4240,0
|
|
20230706,143100,772745050,4240,4280,4280,4240,6558
|
|
20230706,143000,744916655,4285,4285,4285,4285,1
|
|
20230706,142900,744912370,4290,4290,4290,4290,0
|
|
20230706,142800,744912370,4290,4255,4290,4255,62
|
|
20230706,142700,744648180,4290,4290,4290,4290,0
|
|
20230706,142600,744648180,4290,4275,4295,4265,3227
|
|
20230706,142500,730858745,4305,4285,4305,4275,951
|
|
20230706,142400,726790095,4330,4330,4330,4330,60
|
|
20230706,142300,726530295,4335,4330,4335,4330,6
|
|
20230706,142200,726504290,4285,4285,4285,4285,1
|
|
20230706,142100,726500005,4285,4285,4285,4285,0
|
|
20230706,142000,726500005,4285,4300,4300,4285,652
|
|
20230706,141900,723702860,4335,4300,4335,4300,6
|
|
20230706,141800,723677025,4300,4300,4315,4300,327
|
|
20230706,141700,722270675,4345,4290,4345,4275,198
|
|
20230706,141600,721420545,4290,4280,4290,4280,221
|
|
20230706,141500,720473460,4285,4285,4285,4285,0
|
|
20230706,141400,720473460,4285,4285,4285,4285,0
|
|
20230706,141300,720473460,4285,4285,4285,4285,34
|
|
20230706,141200,720327770,4285,4285,4285,4285,0
|
|
20230706,141100,720327770,4285,4240,4285,4240,1397
|
|
20230706,141000,714359635,4240,4230,4240,4220,1141
|
|
20230706,140900,709533275,4225,4210,4225,4210,2743
|
|
20230706,140800,697960760,4210,4210,4210,4210,0
|
|
20230706,140700,697960760,4210,4210,4210,4210,76
|
|
20230706,140600,697640800,4220,4220,4220,4220,0
|
|
20230706,140500,697640800,4220,4220,4220,4220,5
|
|
20230706,140400,697619700,4220,4220,4220,4220,0
|
|
20230706,140300,697619700,4220,4220,4220,4220,0
|
|
20230706,140200,697619700,4220,4220,4220,4210,5
|
|
20230706,140100,697598620,4215,4215,4215,4215,0
|
|
20230706,140000,697598620,4215,4215,4215,4215,71
|
|
20230706,135900,697299355,4220,4220,4220,4220,0
|
|
20230706,135800,697299355,4220,4220,4220,4220,0
|
|
20230706,135700,697299355,4220,4220,4220,4220,0
|
|
20230706,135600,697299355,4220,4220,4220,4220,2
|
|
20230706,135500,697290915,4220,4220,4220,4220,53
|
|
20230706,135400,697067255,4220,4220,4220,4220,2
|
|
20230706,135300,697058815,4220,4220,4220,4220,0
|
|
20230706,135200,697058815,4220,4220,4220,4220,0
|
|
20230706,135100,697058815,4220,4220,4220,4220,0
|
|
20230706,135000,697058815,4220,4220,4220,4220,0
|
|
20230706,134900,697058815,4220,4220,4220,4220,0
|
|
20230706,134800,697058815,4220,4220,4220,4220,0
|
|
20230706,134700,697058815,4220,4220,4220,4220,0
|
|
20230706,134600,697058815,4220,4220,4220,4220,0
|
|
20230706,134500,697058815,4220,4220,4220,4220,0
|
|
20230706,134400,697058815,4220,4220,4220,4220,0
|
|
20230706,134300,697058815,4220,4220,4220,4220,0
|
|
20230706,134200,697058815,4220,4220,4220,4220,0
|
|
20230706,134100,697058815,4220,4220,4220,4220,1
|
|
20230706,134000,697054595,4220,4220,4220,4220,0
|
|
20230706,133900,697054595,4220,4220,4220,4220,0
|
|
20230706,133800,697054595,4220,4220,4220,4220,0
|
|
20230706,133700,697054595,4220,4220,4220,4220,7
|
|
20230706,133600,697025055,4185,4185,4185,4185,0
|
|
20230706,133500,697025055,4185,4185,4185,4185,0
|
|
20230706,133400,697025055,4185,4185,4185,4185,0
|
|
20230706,133300,697025055,4185,4185,4185,4185,138
|
|
20230706,133200,696447525,4185,4190,4190,4185,247
|
|
20230706,133100,695412780,4190,4210,4210,4190,800
|
|
20230706,133000,692049595,4215,4210,4215,4210,15
|
|
20230706,132900,691986410,4210,4220,4220,4210,12
|
|
20230706,132800,691935850,4205,4215,4215,4205,200
|
|
20230706,132700,691094545,4220,4220,4220,4220,9
|
|
20230706,132600,691056565,4215,4215,4215,4215,1
|
|
20230706,132500,691052350,4215,4215,4215,4215,0
|
|
20230706,132400,691052350,4215,4215,4215,4215,0
|
|
20230706,132300,691052350,4215,4215,4215,4215,0
|
|
20230706,132200,691052350,4215,4215,4215,4215,0
|
|
20230706,132100,691052350,4215,4215,4215,4215,4
|
|
20230706,132000,691035490,4220,4220,4220,4220,1
|
|
20230706,131900,691031270,4220,4220,4220,4220,1
|
|
20230706,131800,691027050,4225,4225,4225,4225,0
|
|
20230706,131700,691027050,4225,4225,4225,4225,1
|
|
20230706,131600,691022825,4225,4225,4225,4225,0
|
|
20230706,131500,691022825,4225,4225,4225,4225,0
|
|
20230706,131400,691022825,4225,4225,4225,4225,0
|
|
20230706,131300,691022825,4225,4225,4225,4225,0
|
|
20230706,131200,691022825,4225,4225,4225,4225,1
|
|
20230706,131100,691018600,4225,4225,4225,4225,4
|
|
20230706,131000,691001700,4225,4215,4225,4215,19
|
|
20230706,130900,690921605,4225,4225,4225,4225,0
|
|
20230706,130800,690921605,4225,4225,4225,4225,0
|
|
20230706,130700,690921605,4225,4220,4225,4205,1024
|
|
20230706,130600,686613005,4225,4225,4225,4225,0
|
|
20230706,130500,686613005,4225,4230,4230,4225,2
|
|
20230706,130400,686604550,4240,4240,4240,4240,0
|
|
20230706,130300,686604550,4240,4240,4240,4240,0
|
|
20230706,130200,686604550,4240,4240,4240,4240,0
|
|
20230706,130100,686604550,4240,4240,4240,4240,0
|
|
20230706,130000,686604550,4240,4240,4240,4240,0
|
|
20230706,125900,686604550,4240,4240,4240,4240,887
|
|
20230706,125800,682843670,4240,4240,4240,4240,0
|
|
20230706,125700,682843670,4240,4240,4240,4240,2
|
|
20230706,125600,682835190,4240,4240,4240,4240,1
|
|
20230706,125500,682830950,4230,4230,4230,4230,0
|
|
20230706,125400,682830950,4230,4230,4230,4230,1
|
|
20230706,125300,682826720,4245,4245,4245,4245,0
|
|
20230706,125200,682826720,4245,4245,4245,4245,0
|
|
20230706,125100,682826720,4245,4245,4245,4245,0
|
|
20230706,125000,682826720,4245,4245,4245,4245,0
|
|
20230706,124900,682826720,4245,4245,4245,4245,0
|
|
20230706,124800,682826720,4245,4245,4245,4245,0
|
|
20230706,124700,682826720,4245,4245,4245,4245,0
|
|
20230706,124600,682826720,4245,4245,4245,4245,0
|
|
20230706,124500,682826720,4245,4245,4245,4245,0
|
|
20230706,124400,682826720,4245,4245,4245,4245,0
|
|
20230706,124300,682826720,4245,4245,4245,4245,0
|
|
20230706,124200,682826720,4245,4245,4245,4245,120
|
|
20230706,124100,682317320,4215,4245,4245,4215,685
|
|
20230706,124000,679427975,4245,4240,4245,4215,125
|
|
20230706,123900,678899145,4270,4270,4270,4270,0
|
|
20230706,123800,678899145,4270,4270,4270,4270,0
|
|
20230706,123700,678899145,4270,4270,4270,4270,0
|
|
20230706,123600,678899145,4270,4240,4270,4240,60
|
|
20230706,123500,678644500,4215,4210,4215,4210,81
|
|
20230706,123400,678303485,4240,4230,4240,4230,1000
|
|
20230706,123300,674063815,4240,4240,4240,4240,0
|
|
20230706,123200,674063815,4240,4235,4240,4235,250
|
|
20230706,123100,673003955,4240,4230,4240,4230,500
|
|
20230706,123000,670884615,4240,4235,4240,4235,917
|
|
20230706,122900,666997905,4230,4190,4230,4190,79
|
|
20230706,122800,666665980,4200,4175,4200,4175,1726
|
|
20230706,122700,659440495,4180,4180,4180,4180,0
|
|
20230706,122600,659440495,4180,4185,4185,4180,100
|
|
20230706,122500,659022320,4185,4185,4185,4185,20
|
|
20230706,122400,658938620,4180,4180,4180,4180,19
|
|
20230706,122300,658859200,4160,4180,4180,4160,12904
|
|
20230706,122200,605173905,4170,4170,4170,4170,71
|
|
20230706,122100,604877835,4175,4185,4185,4175,44
|
|
20230706,122000,604693955,4185,4185,4190,4185,1366
|
|
20230706,121900,598977240,4185,4185,4185,4185,0
|
|
20230706,121800,598977240,4185,4185,4185,4185,2
|
|
20230706,121700,598968870,4200,4175,4200,4175,244
|
|
20230706,121600,597950110,4175,4175,4175,4175,6759
|
|
20230706,121500,569731285,4200,4200,4200,4200,0
|
|
20230706,121400,569731285,4200,4190,4200,4175,6075
|
|
20230706,121300,544357910,4195,4190,4195,4190,10
|
|
20230706,121200,544315980,4180,4180,4180,4180,5000
|
|
20230706,121100,523415980,4185,4195,4195,4180,287
|
|
20230706,121000,522214390,4200,4200,4200,4200,1
|
|
20230706,120900,522210190,4200,4205,4205,4200,1567
|
|
20230706,120800,515628685,4220,4220,4220,4220,0
|
|
20230706,120700,515628685,4220,4220,4220,4220,0
|
|
20230706,120600,515628685,4220,4220,4220,4220,0
|
|
20230706,120500,515628685,4220,4220,4220,4220,0
|
|
20230706,120400,515628685,4220,4210,4220,4210,3
|
|
20230706,120300,515616045,4210,4210,4210,4210,0
|
|
20230706,120200,515616045,4210,4210,4210,4210,0
|
|
20230706,120100,515616045,4210,4210,4210,4210,2
|
|
20230706,120000,515607625,4230,4230,4240,4230,476
|
|
20230706,115900,513594130,4235,4230,4235,4210,52
|
|
20230706,115800,513374185,4240,4210,4240,4210,2
|
|
20230706,115700,513365735,4245,4210,4245,4210,10
|
|
20230706,115600,513323425,4205,4200,4205,4200,989
|
|
20230706,115500,509169620,4200,4200,4200,4200,12
|
|
20230706,115400,509119220,4200,4175,4200,4175,5000
|
|
20230706,115300,488213895,4175,4195,4200,4175,732
|
|
20230706,115200,485147320,4195,4195,4195,4175,107
|
|
20230706,115100,484700475,4195,4175,4200,4175,205
|
|
20230706,115000,483842140,4195,4195,4195,4195,0
|
|
20230706,114900,483842140,4195,4195,4195,4175,2035
|
|
20230706,114800,475313695,4220,4220,4220,4200,16
|
|
20230706,114700,475246195,4220,4230,4250,4220,100
|
|
20230706,114600,474822345,4255,4200,4255,4200,2474
|
|
20230706,114500,464430420,4200,4175,4200,4175,2000
|
|
20230706,114400,456037840,4170,4155,4170,4155,45
|
|
20230706,114300,455850835,4155,4160,4190,4150,1346
|
|
20230706,114200,450248985,4180,4115,4180,4105,1128
|
|
20230706,114100,445571505,4120,4095,4125,4095,1043
|
|
20230706,114000,441296920,4095,4090,4115,4085,3549
|
|
20230706,113900,426780980,4090,4145,4145,4085,2919
|
|
20230706,113800,414788220,4150,4180,4180,4150,17292
|
|
20230706,113700,342762540,4195,4190,4210,4190,363
|
|
20230706,113600,341240655,4195,4195,4195,4175,1777
|
|
20230706,113500,333800620,4235,4185,4235,4185,3265
|
|
20230706,113400,320136545,4185,4185,4185,4180,3928
|
|
20230706,113300,303697870,4185,4180,4185,4160,18631
|
|
20230706,113200,225751770,4185,4310,4310,4185,17291
|
|
20230706,113100,152444620,4350,4345,4350,4345,18
|
|
20230706,113000,152366390,4345,4295,4345,4295,199
|
|
20230706,112900,151509075,4355,4355,4355,4355,23
|
|
20230706,112800,151408910,4365,4365,4365,4365,0
|
|
20230706,112700,151408910,4365,4300,4365,4300,619
|
|
20230706,112600,148745435,4295,4330,4335,4295,2613
|
|
20230706,112500,137508695,4330,4330,4330,4330,0
|
|
20230706,112400,137508695,4330,4335,4335,4330,5
|
|
20230706,112300,137487025,4305,4305,4305,4305,0
|
|
20230706,112200,137487025,4305,4305,4305,4305,0
|
|
20230706,112100,137487025,4305,4305,4305,4305,0
|
|
20230706,112000,137487025,4305,4305,4305,4305,0
|
|
20230706,111900,137487025,4305,4320,4320,4305,1000
|
|
20230706,111800,133178235,4320,4320,4320,4320,10
|
|
20230706,111700,133135035,4380,4380,4380,4380,0
|
|
20230706,111600,133135035,4380,4380,4380,4380,0
|
|
20230706,111500,133135035,4380,4380,4380,4380,0
|
|
20230706,111400,133135035,4380,4380,4380,4380,0
|
|
20230706,111300,133135035,4380,4315,4380,4315,1014
|
|
20230706,111200,128736730,4315,4315,4315,4315,1500
|
|
20230706,111100,122264230,4310,4310,4310,4310,651
|
|
20230706,111000,119458420,4315,4315,4315,4315,51
|
|
20230706,110900,119238355,4315,4315,4315,4315,0
|
|
20230706,110800,119238355,4315,4315,4315,4315,0
|
|
20230706,110700,119238355,4315,4315,4315,4315,0
|
|
20230706,110600,119238355,4315,4315,4315,4315,14
|
|
20230706,110500,119177945,4315,4315,4315,4315,2
|
|
20230706,110400,119169315,4315,4315,4315,4315,0
|
|
20230706,110300,119169315,4315,4315,4315,4315,500
|
|
20230706,110200,117011815,4320,4320,4320,4320,0
|
|
20230706,110100,117011815,4320,4320,4320,4320,0
|
|
20230706,110000,117011815,4320,4320,4320,4320,0
|
|
20230706,105900,117011815,4320,4320,4320,4320,1
|
|
20230706,105800,117007495,4375,4375,4375,4375,0
|
|
20230706,105700,117007495,4375,4375,4375,4375,0
|
|
20230706,105600,117007495,4375,4375,4375,4375,0
|
|
20230706,105500,117007495,4375,4375,4375,4375,0
|
|
20230706,105400,117007495,4375,4375,4375,4375,0
|
|
20230706,105300,117007495,4375,4375,4375,4375,0
|
|
20230706,105200,117007495,4375,4375,4375,4375,0
|
|
20230706,105100,117007495,4375,4375,4375,4375,0
|
|
20230706,105000,117007495,4375,4375,4375,4375,0
|
|
20230706,104900,117007495,4375,4375,4375,4375,1
|
|
20230706,104800,117003120,4315,4315,4315,4315,0
|
|
20230706,104700,117003120,4315,4315,4315,4315,0
|
|
20230706,104600,117003120,4315,4345,4345,4315,500
|
|
20230706,104500,114839360,4380,4380,4380,4380,0
|
|
20230706,104400,114839360,4380,4380,4380,4380,0
|
|
20230706,104300,114839360,4380,4380,4380,4380,0
|
|
20230706,104200,114839360,4380,4380,4380,4380,0
|
|
20230706,104100,114839360,4380,4380,4380,4380,0
|
|
20230706,104000,114839360,4380,4380,4380,4380,0
|
|
20230706,103900,114839360,4380,4380,4380,4380,0
|
|
20230706,103800,114839360,4380,4380,4380,4380,0
|
|
20230706,103700,114839360,4380,4380,4380,4380,0
|
|
20230706,103600,114839360,4380,4375,4380,4375,40
|
|
20230706,103500,114664345,4330,4340,4340,4330,482
|
|
20230706,103400,112576115,4390,4390,4390,4390,0
|
|
20230706,103300,112576115,4390,4390,4390,4390,0
|
|
20230706,103200,112576115,4390,4390,4390,4390,0
|
|
20230706,103100,112576115,4390,4385,4390,4385,20
|
|
20230706,103000,112488405,4345,4350,4350,4345,1006
|
|
20230706,102900,108115435,4350,4365,4365,4350,1254
|
|
20230706,102800,102649180,4390,4390,4390,4390,0
|
|
20230706,102700,102649180,4390,4390,4390,4390,0
|
|
20230706,102600,102649180,4390,4390,4390,4390,0
|
|
20230706,102500,102649180,4390,4390,4390,4390,0
|
|
20230706,102400,102649180,4390,4390,4390,4390,0
|
|
20230706,102300,102649180,4390,4390,4390,4390,0
|
|
20230706,102200,102649180,4390,4390,4390,4390,0
|
|
20230706,102100,102649180,4390,4390,4390,4390,0
|
|
20230706,102000,102649180,4390,4390,4390,4390,0
|
|
20230706,101900,102649180,4390,4390,4390,4390,1
|
|
20230706,101800,102644790,4390,4390,4390,4390,0
|
|
20230706,101700,102644790,4390,4390,4390,4390,0
|
|
20230706,101600,102644790,4390,4390,4390,4390,0
|
|
20230706,101500,102644790,4390,4390,4390,4390,0
|
|
20230706,101400,102644790,4390,4390,4390,4390,0
|
|
20230706,101300,102644790,4390,4390,4390,4390,782
|
|
20230706,101200,99211810,4390,4390,4390,4390,0
|
|
20230706,101100,99211810,4390,4390,4390,4390,0
|
|
20230706,101000,99211810,4390,4390,4390,4390,1
|
|
20230706,100900,99207420,4390,4390,4390,4390,0
|
|
20230706,100800,99207420,4390,4390,4390,4390,0
|
|
20230706,100700,99207420,4390,4390,4390,4390,0
|
|
20230706,100600,99207420,4390,4390,4390,4390,0
|
|
20230706,100500,99207420,4390,4390,4390,4390,0
|
|
20230706,100400,99207420,4390,4390,4390,4390,0
|
|
20230706,100300,99207420,4390,4390,4390,4390,0
|
|
20230706,100200,99207420,4390,4390,4390,4390,0
|
|
20230706,100100,99207420,4390,4390,4390,4390,0
|
|
20230706,100000,99207420,4390,4385,4390,4385,76
|
|
20230706,095900,98874110,4355,4355,4355,4355,105
|
|
20230706,095800,98416835,4355,4355,4355,4355,1
|
|
20230706,095700,98412480,4360,4360,4360,4360,0
|
|
20230706,095600,98412480,4360,4360,4360,4360,0
|
|
20230706,095500,98412480,4360,4360,4360,4360,187
|
|
20230706,095400,97597160,4390,4390,4390,4390,0
|
|
20230706,095300,97597160,4390,4390,4390,4390,0
|
|
20230706,095200,97597160,4390,4355,4390,4355,319
|
|
20230706,095100,96207740,4345,4340,4345,4340,278
|
|
20230706,095000,95000140,4320,4320,4320,4320,133
|
|
20230706,094900,94425580,4315,4320,4320,4315,131
|
|
20230706,094800,93860230,4320,4320,4320,4320,0
|
|
20230706,094700,93860230,4320,4345,4345,4320,5000
|
|
20230706,094600,72234095,4340,4365,4365,4340,2001
|
|
20230706,094500,63504860,4395,4395,4395,4395,0
|
|
20230706,094400,63504860,4395,4395,4395,4395,0
|
|
20230706,094300,63504860,4395,4395,4395,4395,0
|
|
20230706,094200,63504860,4395,4395,4395,4395,5
|
|
20230706,094100,63482885,4395,4395,4395,4395,0
|
|
20230706,094000,63482885,4395,4390,4395,4390,14
|
|
20230706,093900,63421405,4390,4390,4390,4390,2
|
|
20230706,093800,63412625,4415,4415,4415,4415,0
|
|
20230706,093700,63412625,4415,4415,4415,4415,0
|
|
20230706,093600,63412625,4415,4415,4415,4415,0
|
|
20230706,093500,63412625,4415,4375,4415,4370,602
|
|
20230706,093400,60781515,4420,4375,4420,4375,180
|
|
20230706,093300,59992255,4435,4435,4435,4435,0
|
|
20230706,093200,59992255,4435,4380,4435,4380,698
|
|
20230706,093100,56927650,4370,4365,4370,4360,370
|
|
20230706,093000,55312530,4365,4360,4365,4360,27
|
|
20230706,092900,55194760,4370,4360,4370,4360,30
|
|
20230706,092800,55063805,4335,4335,4365,4335,429
|
|
20230706,092700,53202800,4360,4350,4360,4350,300
|
|
20230706,092600,51895090,4330,4330,4335,4330,921
|
|
20230706,092500,47907055,4330,4300,4330,4300,296
|
|
20230706,092400,46630545,4295,4290,4295,4290,388
|
|
20230706,092300,44964560,4270,4270,4270,4270,0
|
|
20230706,092200,44964560,4270,4265,4270,4265,335
|
|
20230706,092100,43534225,4270,4270,4270,4270,12
|
|
20230706,092000,43482985,4270,4270,4270,4270,10
|
|
20230706,091900,43440285,4270,4240,4270,4240,819
|
|
20230706,091800,39960140,4250,4255,4255,4250,1280
|
|
20230706,091700,34520090,4255,4275,4295,4255,807
|
|
20230706,091600,31081590,4290,4295,4295,4285,276
|
|
20230706,091500,29896280,4295,4295,4295,4295,360
|
|
20230706,091400,28350080,4295,4300,4300,4295,179
|
|
20230706,091300,27581025,4315,4315,4315,4315,1
|
|
20230706,091200,27576710,4300,4300,4300,4300,0
|
|
20230706,091100,27576710,4300,4310,4310,4300,1416
|
|
20230706,091000,21476375,4310,4320,4320,4310,690
|
|
20230706,090900,18498085,4310,4330,4330,4310,990
|
|
20230706,090800,14220690,4330,4330,4335,4330,883
|
|
20230706,090700,10395125,4330,4350,4350,4330,210
|
|
20230706,090600,9482695,4350,4365,4365,4350,300
|
|
20230706,090500,8176490,4435,4435,4435,4435,0
|
|
20230706,090400,8176490,4435,4360,4435,4360,121
|
|
20230706,090300,7648155,4440,4435,4440,4435,9
|
|
20230706,090200,7608230,4435,4420,4435,4420,420
|
|
20230706,090100,5748830,4430,4395,4430,4395,123
|
|
20230706,090000,5206340,4395,4435,4435,4350,1186
|