695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,203200,948665780,4830,4830,4830,4830,806
|
|
20230704,203100,948665780,4830,4830,4830,4830,0
|
|
20230704,203000,948665780,4830,4830,4830,4830,0
|
|
20230704,202900,948665780,4830,4830,4830,4830,0
|
|
20230704,202800,948665780,4830,4830,4830,4830,0
|
|
20230704,202700,948665780,4830,4830,4830,4830,0
|
|
20230704,202600,948665780,4830,4830,4830,4830,0
|
|
20230704,202500,948665780,4830,4830,4830,4830,0
|
|
20230704,202400,948665780,4830,4830,4830,4830,0
|
|
20230704,202300,948665780,4830,4830,4830,4830,0
|
|
20230704,202200,948665780,4830,4830,4830,4830,0
|
|
20230704,202100,948665780,4830,4830,4830,4830,0
|
|
20230704,202000,948665780,4830,4830,4830,4830,0
|
|
20230704,201900,948665780,4830,4830,4830,4830,0
|
|
20230704,201800,948665780,4830,4830,4830,4830,0
|
|
20230704,201700,948665780,4830,4830,4830,4830,0
|
|
20230704,201600,948665780,4830,4830,4830,4830,0
|
|
20230704,201500,948665780,4830,4830,4830,4830,0
|
|
20230704,201400,948665780,4830,4830,4830,4830,0
|
|
20230704,201300,948665780,4830,4830,4830,4830,0
|
|
20230704,201200,948665780,4830,4830,4830,4830,0
|
|
20230704,201100,948665780,4830,4830,4830,4830,0
|
|
20230704,201000,948665780,4830,4830,4830,4830,0
|
|
20230704,200900,948665780,4830,4830,4830,4830,0
|
|
20230704,200800,948665780,4830,4830,4830,4830,0
|
|
20230704,200700,948665780,4830,4830,4830,4830,0
|
|
20230704,200600,948665780,4830,4830,4830,4830,0
|
|
20230704,200500,948665780,4830,4830,4830,4830,0
|
|
20230704,200400,948665780,4830,4830,4830,4830,0
|
|
20230704,200300,948665780,4830,4830,4830,4830,0
|
|
20230704,200200,948665780,4830,4830,4830,4830,806
|
|
20230704,200100,948665780,4830,4830,4830,4830,0
|
|
20230704,200000,948665780,4830,4830,4830,4830,0
|
|
20230704,195900,948665780,4830,4830,4830,4830,0
|
|
20230704,195800,948665780,4830,4830,4830,4830,0
|
|
20230704,195700,948665780,4830,4830,4830,4830,0
|
|
20230704,195600,948665780,4830,4830,4830,4830,0
|
|
20230704,195500,948665780,4830,4830,4830,4830,0
|
|
20230704,195400,948665780,4830,4830,4830,4830,0
|
|
20230704,195300,948665780,4830,4830,4830,4830,0
|
|
20230704,195200,948665780,4830,4830,4830,4830,0
|
|
20230704,195100,948665780,4830,4830,4830,4830,0
|
|
20230704,195000,948665780,4830,4830,4830,4830,0
|
|
20230704,194900,948665780,4830,4830,4830,4830,0
|
|
20230704,194800,948665780,4830,4830,4830,4830,0
|
|
20230704,194700,948665780,4830,4830,4830,4830,0
|
|
20230704,194600,948665780,4830,4830,4830,4830,0
|
|
20230704,194500,948665780,4830,4830,4830,4830,0
|
|
20230704,194400,948665780,4830,4830,4830,4830,0
|
|
20230704,194300,948665780,4830,4830,4830,4830,0
|
|
20230704,194200,948665780,4830,4830,4830,4830,0
|
|
20230704,194100,948665780,4830,4830,4830,4830,0
|
|
20230704,194000,948665780,4830,4830,4830,4830,0
|
|
20230704,193900,948665780,4830,4830,4830,4830,0
|
|
20230704,193800,948665780,4830,4830,4830,4830,0
|
|
20230704,193700,948665780,4830,4830,4830,4830,0
|
|
20230704,193600,948665780,4830,4830,4830,4830,0
|
|
20230704,193500,948665780,4830,4830,4830,4830,0
|
|
20230704,193400,948665780,4830,4830,4830,4830,0
|
|
20230704,193300,948665780,4830,4830,4830,4830,0
|
|
20230704,193200,948665780,4830,4830,4830,4830,806
|
|
20230704,193100,948665780,4830,4830,4830,4830,0
|
|
20230704,193000,948665780,4830,4830,4830,4830,0
|
|
20230704,192900,948665780,4830,4830,4830,4830,0
|
|
20230704,192800,948665780,4830,4830,4830,4830,0
|
|
20230704,192700,948665780,4830,4830,4830,4830,0
|
|
20230704,192600,948665780,4830,4830,4830,4830,0
|
|
20230704,192500,948665780,4830,4830,4830,4830,0
|
|
20230704,192400,948665780,4830,4830,4830,4830,0
|
|
20230704,192300,948665780,4830,4830,4830,4830,0
|
|
20230704,192200,948665780,4830,4830,4830,4830,0
|
|
20230704,192100,948665780,4830,4830,4830,4830,0
|
|
20230704,192000,948665780,4830,4830,4830,4830,0
|
|
20230704,191900,948665780,4830,4830,4830,4830,0
|
|
20230704,191800,948665780,4830,4830,4830,4830,0
|
|
20230704,191700,948665780,4830,4830,4830,4830,0
|
|
20230704,191600,948665780,4830,4830,4830,4830,0
|
|
20230704,191500,948665780,4830,4830,4830,4830,0
|
|
20230704,191400,948665780,4830,4830,4830,4830,0
|
|
20230704,191300,948665780,4830,4830,4830,4830,0
|
|
20230704,191200,948665780,4830,4830,4830,4830,0
|
|
20230704,191100,948665780,4830,4830,4830,4830,0
|
|
20230704,191000,948665780,4830,4830,4830,4830,0
|
|
20230704,190900,948665780,4830,4830,4830,4830,0
|
|
20230704,190800,948665780,4830,4830,4830,4830,0
|
|
20230704,190700,948665780,4830,4830,4830,4830,0
|
|
20230704,190600,948665780,4830,4830,4830,4830,0
|
|
20230704,190500,948665780,4830,4830,4830,4830,0
|
|
20230704,190400,948665780,4830,4830,4830,4830,0
|
|
20230704,190300,948665780,4830,4830,4830,4830,0
|
|
20230704,190200,948665780,4830,4830,4830,4830,806
|
|
20230704,190100,948665780,4830,4830,4830,4830,0
|
|
20230704,190000,948665780,4830,4830,4830,4830,0
|
|
20230704,185900,948665780,4830,4830,4830,4830,0
|
|
20230704,185800,948665780,4830,4830,4830,4830,0
|
|
20230704,185700,948665780,4830,4830,4830,4830,0
|
|
20230704,185600,948665780,4830,4830,4830,4830,0
|
|
20230704,185500,948665780,4830,4830,4830,4830,0
|
|
20230704,185400,948665780,4830,4830,4830,4830,0
|
|
20230704,185300,948665780,4830,4830,4830,4830,0
|
|
20230704,185200,948665780,4830,4830,4830,4830,0
|
|
20230704,185100,948665780,4830,4830,4830,4830,0
|
|
20230704,185000,948665780,4830,4830,4830,4830,0
|
|
20230704,184900,948665780,4830,4830,4830,4830,0
|
|
20230704,184800,948665780,4830,4830,4830,4830,0
|
|
20230704,184700,948665780,4830,4830,4830,4830,0
|
|
20230704,184600,948665780,4830,4830,4830,4830,0
|
|
20230704,184500,948665780,4830,4830,4830,4830,0
|
|
20230704,184400,948665780,4830,4830,4830,4830,0
|
|
20230704,184300,948665780,4830,4830,4830,4830,0
|
|
20230704,184200,948665780,4830,4830,4830,4830,0
|
|
20230704,184100,948665780,4830,4830,4830,4830,0
|
|
20230704,184000,948665780,4830,4830,4830,4830,0
|
|
20230704,183900,948665780,4830,4830,4830,4830,0
|
|
20230704,183800,948665780,4830,4830,4830,4830,0
|
|
20230704,183700,948665780,4830,4830,4830,4830,0
|
|
20230704,183600,948665780,4830,4830,4830,4830,0
|
|
20230704,183500,948665780,4830,4830,4830,4830,0
|
|
20230704,183400,948665780,4830,4830,4830,4830,0
|
|
20230704,183300,948665780,4830,4830,4830,4830,0
|
|
20230704,183200,948665780,4830,4830,4830,4830,806
|
|
20230704,183100,948665780,4830,4830,4830,4830,0
|
|
20230704,183000,948665780,4830,4830,4830,4830,0
|
|
20230704,182900,948665780,4830,4830,4830,4830,0
|
|
20230704,182800,948665780,4830,4830,4830,4830,0
|
|
20230704,182700,948665780,4830,4830,4830,4830,0
|
|
20230704,182600,948665780,4830,4830,4830,4830,0
|
|
20230704,182500,948665780,4830,4830,4830,4830,0
|
|
20230704,182400,948665780,4830,4830,4830,4830,0
|
|
20230704,182300,948665780,4830,4830,4830,4830,0
|
|
20230704,182200,948665780,4830,4830,4830,4830,0
|
|
20230704,182100,948665780,4830,4830,4830,4830,0
|
|
20230704,182000,948665780,4830,4830,4830,4830,0
|
|
20230704,181900,948665780,4830,4830,4830,4830,0
|
|
20230704,181800,948665780,4830,4830,4830,4830,0
|
|
20230704,181700,948665780,4830,4830,4830,4830,0
|
|
20230704,181600,948665780,4830,4830,4830,4830,0
|
|
20230704,181500,948665780,4830,4830,4830,4830,0
|
|
20230704,181400,948665780,4830,4830,4830,4830,0
|
|
20230704,181300,948665780,4830,4830,4830,4830,0
|
|
20230704,181200,948665780,4830,4830,4830,4830,0
|
|
20230704,181100,948665780,4830,4830,4830,4830,0
|
|
20230704,181000,948665780,4830,4830,4830,4830,0
|
|
20230704,180900,948665780,4830,4830,4830,4830,0
|
|
20230704,180800,948665780,4830,4830,4830,4830,0
|
|
20230704,180700,948665780,4830,4830,4830,4830,0
|
|
20230704,180600,948665780,4830,4830,4830,4830,0
|
|
20230704,180500,948665780,4830,4830,4830,4830,0
|
|
20230704,180400,948665780,4830,4830,4830,4830,0
|
|
20230704,180300,948665780,4830,4830,4830,4830,0
|
|
20230704,180200,948665780,4830,4830,4830,4830,806
|
|
20230704,180100,948665780,4830,4830,4830,4830,0
|
|
20230704,180000,948665780,4830,4830,4830,4830,0
|
|
20230704,175900,948665780,4830,4830,4830,4830,0
|
|
20230704,175800,948665780,4830,4830,4830,4830,0
|
|
20230704,175700,948665780,4830,4830,4830,4830,0
|
|
20230704,175600,948665780,4830,4830,4830,4830,0
|
|
20230704,175500,948665780,4830,4830,4830,4830,0
|
|
20230704,175400,948665780,4830,4830,4830,4830,0
|
|
20230704,175300,948665780,4830,4830,4830,4830,0
|
|
20230704,175200,948665780,4830,4830,4830,4830,0
|
|
20230704,175100,948665780,4830,4830,4830,4830,0
|
|
20230704,175000,948665780,4830,4830,4830,4830,0
|
|
20230704,174900,948665780,4830,4830,4830,4830,0
|
|
20230704,174800,948665780,4830,4830,4830,4830,0
|
|
20230704,174700,948665780,4830,4830,4830,4830,0
|
|
20230704,174600,948665780,4830,4830,4830,4830,0
|
|
20230704,174500,948665780,4830,4830,4830,4830,0
|
|
20230704,174400,948665780,4830,4830,4830,4830,0
|
|
20230704,174300,948665780,4830,4830,4830,4830,0
|
|
20230704,174200,948665780,4830,4830,4830,4830,0
|
|
20230704,174100,948665780,4830,4830,4830,4830,0
|
|
20230704,174000,948665780,4830,4830,4830,4830,0
|
|
20230704,173900,948665780,4830,4830,4830,4830,0
|
|
20230704,173800,948665780,4830,4830,4830,4830,0
|
|
20230704,173700,948665780,4830,4830,4830,4830,0
|
|
20230704,173600,948665780,4830,4830,4830,4830,0
|
|
20230704,173500,948665780,4830,4830,4830,4830,0
|
|
20230704,173400,948665780,4830,4830,4830,4830,0
|
|
20230704,173300,948665780,4830,4830,4830,4830,0
|
|
20230704,173200,948665780,4830,4830,4830,4830,806
|
|
20230704,173100,948665780,4830,4830,4830,4830,0
|
|
20230704,173000,948665780,4830,4830,4830,4830,0
|
|
20230704,172900,948665780,4830,4830,4830,4830,0
|
|
20230704,172800,948665780,4830,4830,4830,4830,0
|
|
20230704,172700,948665780,4830,4830,4830,4830,0
|
|
20230704,172600,948665780,4830,4830,4830,4830,0
|
|
20230704,172500,948665780,4830,4830,4830,4830,0
|
|
20230704,172400,948665780,4830,4830,4830,4830,0
|
|
20230704,172300,948665780,4830,4830,4830,4830,0
|
|
20230704,172200,948665780,4830,4830,4830,4830,0
|
|
20230704,172100,948665780,4830,4830,4830,4830,0
|
|
20230704,172000,948665780,4830,4830,4830,4830,0
|
|
20230704,171900,948665780,4830,4830,4830,4830,0
|
|
20230704,171800,948665780,4830,4830,4830,4830,0
|
|
20230704,171700,948665780,4830,4830,4830,4830,0
|
|
20230704,171600,948665780,4830,4830,4830,4830,0
|
|
20230704,171500,948665780,4830,4830,4830,4830,0
|
|
20230704,171400,948665780,4830,4830,4830,4830,0
|
|
20230704,171300,948665780,4830,4830,4830,4830,0
|
|
20230704,171200,948665780,4830,4830,4830,4830,0
|
|
20230704,171100,948665780,4830,4830,4830,4830,0
|
|
20230704,171000,948665780,4830,4830,4830,4830,0
|
|
20230704,170900,948665780,4830,4830,4830,4830,0
|
|
20230704,170800,948665780,4830,4830,4830,4830,0
|
|
20230704,170700,948665780,4830,4830,4830,4830,0
|
|
20230704,170600,948665780,4830,4830,4830,4830,0
|
|
20230704,170500,948665780,4830,4830,4830,4830,0
|
|
20230704,170400,948665780,4830,4830,4830,4830,0
|
|
20230704,170300,948665780,4830,4830,4830,4830,0
|
|
20230704,170200,948665780,4830,4830,4830,4830,806
|
|
20230704,170100,948665780,4830,4830,4830,4830,0
|
|
20230704,170000,948665780,4830,4830,4830,4830,0
|
|
20230704,165900,948665780,4830,4830,4830,4830,0
|
|
20230704,165800,948665780,4830,4830,4830,4830,0
|
|
20230704,165700,948665780,4830,4830,4830,4830,0
|
|
20230704,165600,948665780,4830,4830,4830,4830,0
|
|
20230704,165500,948665780,4830,4830,4830,4830,0
|
|
20230704,165400,948665780,4830,4830,4830,4830,0
|
|
20230704,165300,948665780,4830,4830,4830,4830,0
|
|
20230704,165200,948665780,4830,4830,4830,4830,0
|
|
20230704,165100,948665780,4830,4830,4830,4830,0
|
|
20230704,165000,948665780,4830,4830,4830,4830,0
|
|
20230704,164900,948665780,4830,4830,4830,4830,0
|
|
20230704,164800,948665780,4830,4830,4830,4830,0
|
|
20230704,164700,948665780,4830,4830,4830,4830,0
|
|
20230704,164600,948665780,4830,4830,4830,4830,0
|
|
20230704,164500,948665780,4830,4830,4830,4830,0
|
|
20230704,164400,948665780,4830,4830,4830,4830,0
|
|
20230704,164300,948665780,4830,4830,4830,4830,0
|
|
20230704,164200,948665780,4830,4830,4830,4830,0
|
|
20230704,164100,948665780,4830,4830,4830,4830,0
|
|
20230704,164000,948665780,4830,4830,4830,4830,0
|
|
20230704,163900,948665780,4830,4830,4830,4830,0
|
|
20230704,163800,948665780,4830,4830,4830,4830,0
|
|
20230704,163700,948665780,4830,4830,4830,4830,0
|
|
20230704,163600,948665780,4830,4830,4830,4830,0
|
|
20230704,163500,948665780,4830,4830,4830,4830,0
|
|
20230704,163400,948665780,4830,4830,4830,4830,0
|
|
20230704,163300,948665780,4830,4830,4830,4830,0
|
|
20230704,163200,948665780,4830,4830,4830,4830,806
|
|
20230704,163100,948665780,4830,4830,4830,4830,0
|
|
20230704,163000,948665780,4830,4830,4830,4830,0
|
|
20230704,162900,948665780,4830,4830,4830,4830,0
|
|
20230704,162800,948665780,4830,4830,4830,4830,0
|
|
20230704,162700,948665780,4830,4830,4830,4830,0
|
|
20230704,162600,948665780,4830,4830,4830,4830,0
|
|
20230704,162500,948665780,4830,4830,4830,4830,0
|
|
20230704,162400,948665780,4830,4830,4830,4830,0
|
|
20230704,162300,948665780,4830,4830,4830,4830,0
|
|
20230704,162200,948665780,4830,4830,4830,4830,0
|
|
20230704,162100,948665780,4830,4830,4830,4830,0
|
|
20230704,162000,948665780,4830,4830,4830,4830,0
|
|
20230704,161900,948665780,4830,4830,4830,4830,0
|
|
20230704,161800,948665780,4830,4830,4830,4830,0
|
|
20230704,161700,948665780,4830,4830,4830,4830,0
|
|
20230704,161600,948665780,4830,4830,4830,4830,0
|
|
20230704,161500,948665780,4830,4830,4830,4830,0
|
|
20230704,161400,948665780,4830,4830,4830,4830,0
|
|
20230704,161300,948665780,4830,4830,4830,4830,0
|
|
20230704,161200,948665780,4830,4830,4830,4830,0
|
|
20230704,161100,948665780,4830,4830,4830,4830,0
|
|
20230704,161000,948665780,4830,4830,4830,4830,0
|
|
20230704,160900,948665780,4830,4830,4830,4830,0
|
|
20230704,160800,948665780,4830,4830,4830,4830,0
|
|
20230704,160700,948665780,4830,4830,4830,4830,0
|
|
20230704,160600,948665780,4830,4830,4830,4830,0
|
|
20230704,160500,948665780,4830,4830,4830,4830,0
|
|
20230704,160400,948665780,4830,4830,4830,4830,0
|
|
20230704,160300,948665780,4830,4830,4830,4830,0
|
|
20230704,160200,948665780,4830,4830,4830,4830,806
|
|
20230704,160100,948665780,4830,4830,4830,4830,0
|
|
20230704,160000,948665780,4830,4830,4830,4830,0
|
|
20230704,155900,948665780,4830,4830,4830,4830,0
|
|
20230704,155800,948665780,4830,4830,4830,4830,0
|
|
20230704,155700,948665780,4830,4830,4830,4830,0
|
|
20230704,155600,948665780,4830,4830,4830,4830,0
|
|
20230704,155500,948665780,4830,4830,4830,4830,0
|
|
20230704,155400,948665780,4830,4830,4830,4830,0
|
|
20230704,155300,948665780,4830,4830,4830,4830,0
|
|
20230704,155200,948665780,4830,4830,4830,4830,0
|
|
20230704,155100,948665780,4830,4830,4830,4830,0
|
|
20230704,155000,948665780,4830,4830,4830,4830,0
|
|
20230704,154900,948665780,4830,4830,4830,4830,0
|
|
20230704,154800,948665780,4830,4830,4830,4830,0
|
|
20230704,154700,948665780,4830,4830,4830,4830,0
|
|
20230704,154600,948665780,4830,4830,4830,4830,0
|
|
20230704,154500,948665780,4830,4830,4830,4830,0
|
|
20230704,154400,948665780,4830,4830,4830,4830,0
|
|
20230704,154300,948665780,4830,4830,4830,4830,0
|
|
20230704,154200,948665780,4830,4830,4830,4830,0
|
|
20230704,154100,948665780,4830,4830,4830,4830,0
|
|
20230704,154000,948665780,4830,4830,4830,4830,0
|
|
20230704,153900,948665780,4830,4830,4830,4830,0
|
|
20230704,153800,948665780,4830,4830,4830,4830,0
|
|
20230704,153700,948665780,4830,4830,4830,4830,0
|
|
20230704,153600,948665780,4830,4830,4830,4830,0
|
|
20230704,153500,948665780,4830,4830,4830,4830,0
|
|
20230704,153400,948665780,4830,4830,4830,4830,0
|
|
20230704,153300,948665780,4830,4830,4830,4830,0
|
|
20230704,153200,948665780,4830,4830,4830,4830,806
|
|
20230704,153100,948665780,4830,4830,4830,4830,0
|
|
20230704,153000,948665780,4830,4830,4830,4830,806
|
|
20230704,152900,944772800,4840,4840,4840,4840,0
|
|
20230704,152800,944772800,4840,4840,4840,4840,0
|
|
20230704,152700,944772800,4840,4840,4840,4840,0
|
|
20230704,152600,944772800,4840,4840,4840,4840,0
|
|
20230704,152500,944772800,4840,4840,4840,4840,0
|
|
20230704,152400,944772800,4840,4840,4840,4840,0
|
|
20230704,152300,944772800,4840,4840,4840,4840,0
|
|
20230704,152200,944772800,4840,4840,4840,4840,0
|
|
20230704,152100,944772800,4840,4840,4840,4840,0
|
|
20230704,152000,944772800,4840,4840,4840,4840,0
|
|
20230704,151900,944772800,4840,4830,4840,4830,714
|
|
20230704,151800,941320650,4830,4830,4830,4830,2
|
|
20230704,151700,941310990,4820,4820,4820,4820,0
|
|
20230704,151600,941310990,4820,4820,4820,4820,30
|
|
20230704,151500,941166390,4815,4815,4815,4815,0
|
|
20230704,151400,941166390,4815,4815,4815,4815,0
|
|
20230704,151300,941166390,4815,4815,4815,4815,150
|
|
20230704,151200,940444140,4815,4830,4830,4815,1050
|
|
20230704,151100,935377890,4835,4820,4835,4820,738
|
|
20230704,151000,931817900,4820,4820,4820,4820,54
|
|
20230704,150900,931557620,4820,4820,4820,4820,0
|
|
20230704,150800,931557620,4820,4815,4820,4815,101
|
|
20230704,150700,931071300,4820,4815,4820,4815,2389
|
|
20230704,150600,919568260,4820,4820,4820,4820,11
|
|
20230704,150500,919515240,4815,4815,4815,4815,169
|
|
20230704,150400,918701505,4815,4815,4815,4815,6
|
|
20230704,150300,918672615,4815,4815,4815,4815,0
|
|
20230704,150200,918672615,4815,4815,4815,4815,694
|
|
20230704,150100,915331005,4815,4815,4815,4815,0
|
|
20230704,150000,915331005,4815,4815,4815,4815,85
|
|
20230704,145900,914921730,4795,4795,4795,4795,0
|
|
20230704,145800,914921730,4795,4820,4820,4795,5674
|
|
20230704,145700,887661145,4815,4815,4815,4815,0
|
|
20230704,145600,887661145,4815,4820,4820,4815,87
|
|
20230704,145500,887242230,4810,4825,4825,4810,900
|
|
20230704,145400,882911750,4830,4825,4830,4825,165
|
|
20230704,145300,882115225,4830,4830,4830,4830,1
|
|
20230704,145200,882110395,4825,4825,4825,4825,0
|
|
20230704,145100,882110395,4825,4830,4830,4825,86
|
|
20230704,145000,881695440,4830,4830,4830,4830,1
|
|
20230704,144900,881690610,4815,4815,4815,4815,0
|
|
20230704,144800,881690610,4815,4825,4825,4815,602
|
|
20230704,144700,878790960,4820,4825,4825,4820,85
|
|
20230704,144600,878381255,4830,4830,4830,4830,10
|
|
20230704,144500,878332955,4830,4830,4830,4830,267
|
|
20230704,144400,877043345,4835,4835,4835,4835,1
|
|
20230704,144300,877038510,4835,4835,4835,4835,66
|
|
20230704,144200,876719400,4835,4840,4840,4835,123
|
|
20230704,144100,876124505,4840,4840,4840,4840,11
|
|
20230704,144000,876071265,4835,4840,4840,4835,131
|
|
20230704,143900,875437630,4840,4835,4840,4835,110
|
|
20230704,143800,874905655,4835,4835,4835,4835,0
|
|
20230704,143700,874905655,4835,4835,4835,4835,0
|
|
20230704,143600,874905655,4835,4835,4835,4835,85
|
|
20230704,143500,874494680,4840,4840,4840,4840,125
|
|
20230704,143400,873889680,4840,4840,4840,4840,0
|
|
20230704,143300,873889680,4840,4845,4845,4840,217
|
|
20230704,143200,872838740,4850,4850,4850,4850,30
|
|
20230704,143100,872693240,4845,4845,4845,4845,85
|
|
20230704,143000,872281415,4855,4855,4855,4855,1
|
|
20230704,142900,872276560,4850,4845,4850,4845,166
|
|
20230704,142800,871471885,4845,4845,4845,4845,0
|
|
20230704,142700,871471885,4845,4845,4845,4845,85
|
|
20230704,142600,871060060,4850,4850,4850,4850,2
|
|
20230704,142500,871050360,4850,4850,4850,4850,2
|
|
20230704,142400,871040660,4855,4845,4855,4845,100
|
|
20230704,142300,870556005,4845,4845,4845,4845,1
|
|
20230704,142200,870551160,4830,4830,4830,4830,0
|
|
20230704,142100,870551160,4830,4830,4830,4830,161
|
|
20230704,142000,869773530,4825,4825,4825,4825,0
|
|
20230704,141900,869773530,4825,4825,4825,4825,70
|
|
20230704,141800,869435780,4830,4830,4830,4830,85
|
|
20230704,141700,869025230,4835,4835,4835,4835,0
|
|
20230704,141600,869025230,4835,4840,4840,4835,230
|
|
20230704,141500,867913130,4840,4840,4840,4840,33
|
|
20230704,141400,867753410,4840,4840,4840,4840,0
|
|
20230704,141300,867753410,4840,4840,4840,4840,86
|
|
20230704,141200,867337170,4840,4840,4840,4840,0
|
|
20230704,141100,867337170,4840,4845,4845,4840,505
|
|
20230704,141000,864892870,4845,4845,4845,4845,2
|
|
20230704,140900,864883180,4845,4840,4845,4840,93
|
|
20230704,140800,864433020,4845,4845,4845,4845,0
|
|
20230704,140700,864433020,4845,4845,4845,4845,100
|
|
20230704,140600,863948520,4845,4845,4845,4845,7
|
|
20230704,140500,863914605,4840,4840,4840,4840,0
|
|
20230704,140400,863914605,4840,4840,4840,4840,168
|
|
20230704,140300,863101485,4840,4840,4840,4840,0
|
|
20230704,140200,863101485,4840,4845,4850,4840,893
|
|
20230704,140100,858776915,4845,4845,4845,4845,21
|
|
20230704,140000,858675170,4845,4845,4845,4845,109
|
|
20230704,135900,858147065,4850,4850,4850,4850,5
|
|
20230704,135800,858122815,4845,4845,4845,4845,0
|
|
20230704,135700,858122815,4845,4845,4845,4845,85
|
|
20230704,135600,857710990,4850,4850,4850,4850,5
|
|
20230704,135500,857686740,4850,4850,4850,4850,1
|
|
20230704,135400,857681890,4845,4845,4845,4845,0
|
|
20230704,135300,857681890,4845,4840,4845,4840,266
|
|
20230704,135200,856394395,4845,4845,4845,4845,0
|
|
20230704,135100,856394395,4845,4845,4845,4845,49
|
|
20230704,135000,856156990,4845,4845,4845,4845,142
|
|
20230704,134900,855469000,4845,4850,4850,4845,122
|
|
20230704,134800,854877410,4860,4860,4860,4860,78
|
|
20230704,134700,854498330,4860,4860,4860,4860,43
|
|
20230704,134600,854289350,4860,4860,4860,4860,85
|
|
20230704,134500,853876250,4860,4860,4860,4860,145
|
|
20230704,134400,853171550,4860,4860,4860,4860,100
|
|
20230704,134300,852685550,4860,4860,4860,4860,5
|
|
20230704,134200,852661250,4865,4855,4865,4855,93
|
|
20230704,134100,852209695,4850,4850,4850,4850,285
|
|
20230704,134000,850827445,4835,4835,4835,4835,133
|
|
20230704,133900,850184390,4830,4835,4835,4830,87
|
|
20230704,133800,849764170,4835,4835,4835,4835,0
|
|
20230704,133700,849764170,4835,4835,4835,4835,0
|
|
20230704,133600,849764170,4835,4840,4840,4835,285
|
|
20230704,133500,848385770,4840,4840,4840,4840,0
|
|
20230704,133400,848385770,4840,4845,4845,4840,391
|
|
20230704,133300,846493325,4845,4835,4845,4835,146
|
|
20230704,133200,845787055,4840,4840,4840,4840,22
|
|
20230704,133100,845680575,4840,4840,4840,4840,28
|
|
20230704,133000,845545055,4840,4850,4850,4840,218
|
|
20230704,132900,844488880,4850,4845,4850,4845,184
|
|
20230704,132800,843597395,4850,4840,4850,4840,235
|
|
20230704,132700,842459545,4840,4840,4840,4840,13
|
|
20230704,132600,842396625,4840,4840,4840,4840,19
|
|
20230704,132500,842304665,4840,4840,4840,4840,87
|
|
20230704,132400,841883585,4845,4840,4845,4840,12
|
|
20230704,132300,841825495,4845,4845,4845,4845,2
|
|
20230704,132200,841815805,4840,4840,4840,4840,4
|
|
20230704,132100,841796445,4835,4835,4835,4835,425
|
|
20230704,132000,839741570,4830,4830,4830,4830,45
|
|
20230704,131900,839524220,4830,4835,4835,4830,42
|
|
20230704,131800,839321350,4835,4830,4835,4830,84
|
|
20230704,131700,838915625,4830,4830,4830,4830,2
|
|
20230704,131600,838905965,4830,4825,4835,4825,810
|
|
20230704,131500,834993205,4820,4820,4820,4820,385
|
|
20230704,131400,833137505,4820,4820,4820,4820,301
|
|
20230704,131300,831686685,4820,4815,4820,4815,706
|
|
20230704,131200,828284190,4820,4820,4820,4820,100
|
|
20230704,131100,827802190,4820,4825,4825,4820,247
|
|
20230704,131000,826611625,4825,4820,4825,4820,129
|
|
20230704,130900,825989835,4820,4820,4820,4820,7
|
|
20230704,130800,825956095,4820,4815,4820,4815,88
|
|
20230704,130700,825532370,4820,4820,4820,4820,308
|
|
20230704,130600,824047810,4820,4815,4820,4810,796
|
|
20230704,130500,820216195,4815,4810,4815,4810,200
|
|
20230704,130400,819253460,4810,4810,4810,4810,50
|
|
20230704,130300,819012960,4810,4810,4810,4810,11
|
|
20230704,130200,818960050,4805,4805,4805,4805,85
|
|
20230704,130100,818551625,4815,4815,4815,4815,0
|
|
20230704,130000,818551625,4815,4800,4815,4800,300
|
|
20230704,125900,817109615,4800,4805,4805,4800,44
|
|
20230704,125800,816898210,4805,4805,4805,4805,30
|
|
20230704,125700,816754060,4810,4810,4810,4810,0
|
|
20230704,125600,816754060,4810,4810,4810,4810,39
|
|
20230704,125500,816566470,4815,4815,4815,4815,0
|
|
20230704,125400,816566470,4815,4815,4815,4815,0
|
|
20230704,125300,816566470,4815,4785,4815,4785,1002
|
|
20230704,125200,811764450,4790,4790,4790,4790,0
|
|
20230704,125100,811764450,4790,4790,4790,4790,15
|
|
20230704,125000,811692600,4785,4780,4785,4780,105
|
|
20230704,124900,811190600,4775,4790,4790,4775,383
|
|
20230704,124800,809357995,4770,4765,4770,4760,324
|
|
20230704,124700,807814510,4765,4785,4785,4765,5
|
|
20230704,124600,807790645,4790,4770,4790,4770,799
|
|
20230704,124500,803979380,4765,4785,4785,4760,4727
|
|
20230704,124400,781445230,4790,4790,4790,4790,59
|
|
20230704,124300,781162620,4795,4795,4810,4795,44
|
|
20230704,124200,780951610,4810,4800,4810,4800,32
|
|
20230704,124100,780797950,4815,4795,4820,4795,243
|
|
20230704,124000,779631220,4820,4805,4820,4800,70
|
|
20230704,123900,779294550,4800,4790,4820,4790,259
|
|
20230704,123800,778050315,4780,4780,4820,4780,329
|
|
20230704,123700,776467470,4780,4785,4785,4780,4
|
|
20230704,123600,776448345,4780,4775,4785,4775,144
|
|
20230704,123500,775760030,4775,4775,4775,4775,6
|
|
20230704,123400,775731380,4770,4775,4775,4770,88
|
|
20230704,123300,775311605,4775,4775,4775,4775,7
|
|
20230704,123200,775278180,4770,4775,4775,4770,86
|
|
20230704,123100,774867955,4775,4775,4775,4775,20
|
|
20230704,123000,774772455,4775,4770,4775,4770,264
|
|
20230704,122900,773512780,4770,4770,4770,4770,0
|
|
20230704,122800,773512780,4770,4770,4770,4770,2
|
|
20230704,122700,773503240,4770,4770,4770,4770,90
|
|
20230704,122600,773073940,4770,4775,4775,4770,5
|
|
20230704,122500,773050070,4775,4775,4775,4775,2
|
|
20230704,122400,773040520,4765,4765,4765,4765,345
|
|
20230704,122300,771396595,4765,4765,4765,4765,48
|
|
20230704,122200,771167875,4755,4770,4770,4755,1229
|
|
20230704,122100,765320240,4770,4770,4770,4770,85
|
|
20230704,122000,764914790,4775,4775,4775,4775,0
|
|
20230704,121900,764914790,4775,4775,4775,4775,0
|
|
20230704,121800,764914790,4775,4775,4775,4775,64
|
|
20230704,121700,764609190,4780,4780,4780,4780,0
|
|
20230704,121600,764609190,4780,4780,4780,4780,51
|
|
20230704,121500,764365410,4785,4785,4785,4785,0
|
|
20230704,121400,764365410,4785,4785,4785,4785,5
|
|
20230704,121300,764341485,4785,4785,4785,4785,0
|
|
20230704,121200,764341485,4785,4785,4785,4785,45
|
|
20230704,121100,764126160,4785,4785,4785,4785,2
|
|
20230704,121000,764116590,4790,4790,4790,4790,100
|
|
20230704,120900,763637590,4790,4765,4815,4765,740
|
|
20230704,120800,760104465,4765,4770,4770,4760,680
|
|
20230704,120700,756864400,4770,4770,4770,4770,87
|
|
20230704,120600,756449410,4765,4765,4765,4765,0
|
|
20230704,120500,756449410,4765,4775,4775,4765,2085
|
|
20230704,120400,746507220,4780,4780,4780,4780,0
|
|
20230704,120300,746507220,4780,4785,4785,4780,241
|
|
20230704,120200,745354240,4785,4785,4785,4785,12
|
|
20230704,120100,745296820,4790,4790,4790,4790,0
|
|
20230704,120000,745296820,4790,4790,4790,4790,0
|
|
20230704,115900,745296820,4790,4790,4790,4790,0
|
|
20230704,115800,745296820,4790,4790,4790,4790,33
|
|
20230704,115700,745138750,4800,4800,4800,4800,0
|
|
20230704,115600,745138750,4800,4800,4800,4800,2
|
|
20230704,115500,745129150,4805,4805,4805,4805,0
|
|
20230704,115400,745129150,4805,4805,4805,4805,1
|
|
20230704,115300,745124345,4820,4790,4820,4790,7
|
|
20230704,115200,745090725,4825,4790,4825,4790,1236
|
|
20230704,115100,739170125,4780,4790,4790,4780,2085
|
|
20230704,115000,729203275,4800,4800,4800,4800,200
|
|
20230704,114900,728243275,4825,4825,4825,4825,0
|
|
20230704,114800,728243275,4825,4780,4825,4775,7340
|
|
20230704,114700,693180785,4775,4785,4785,4775,471
|
|
20230704,114600,690930130,4790,4790,4790,4790,0
|
|
20230704,114500,690930130,4790,4790,4790,4790,9
|
|
20230704,114400,690887020,4790,4790,4790,4790,0
|
|
20230704,114300,690887020,4790,4790,4790,4790,84
|
|
20230704,114200,690484660,4785,4790,4790,4785,86
|
|
20230704,114100,690073145,4775,4775,4775,4775,0
|
|
20230704,114000,690073145,4775,4775,4775,4775,150
|
|
20230704,113900,689356895,4775,4780,4780,4770,46
|
|
20230704,113800,689137250,4770,4785,4785,4770,807
|
|
20230704,113700,685283575,4785,4785,4785,4785,56
|
|
20230704,113600,685015615,4790,4790,4790,4790,2
|
|
20230704,113500,685006035,4800,4800,4800,4800,0
|
|
20230704,113400,685006035,4800,4800,4800,4800,0
|
|
20230704,113300,685006035,4800,4800,4800,4770,157
|
|
20230704,113200,684255665,4765,4775,4800,4765,2970
|
|
20230704,113100,670064705,4775,4785,4785,4775,562
|
|
20230704,113000,667380295,4785,4785,4785,4785,0
|
|
20230704,112900,667380295,4785,4785,4785,4785,2
|
|
20230704,112800,667370725,4790,4795,4795,4790,42
|
|
20230704,112700,667169535,4800,4795,4800,4795,226
|
|
20230704,112600,666085160,4800,4790,4800,4780,41
|
|
20230704,112500,665889060,4780,4780,4780,4780,125
|
|
20230704,112400,665291560,4755,4755,4755,4755,0
|
|
20230704,112300,665291560,4755,4770,4770,4755,961
|
|
20230704,112200,660720135,4770,4785,4785,4770,585
|
|
20230704,112100,657923480,4780,4775,4780,4775,1194
|
|
20230704,112000,652219800,4770,4785,4785,4770,1242
|
|
20230704,111900,646294715,4790,4790,4790,4790,153
|
|
20230704,111800,645561845,4795,4795,4795,4795,63
|
|
20230704,111700,645259760,4800,4805,4805,4800,278
|
|
20230704,111600,643925355,4800,4795,4800,4795,86
|
|
20230704,111500,643512980,4790,4790,4790,4780,216
|
|
20230704,111400,642479060,4795,4795,4795,4795,3
|
|
20230704,111300,642464675,4800,4800,4800,4800,0
|
|
20230704,111200,642464675,4800,4800,4800,4800,100
|
|
20230704,111100,641984675,4800,4800,4800,4800,54
|
|
20230704,111000,641725475,4810,4810,4810,4810,25
|
|
20230704,110900,641605225,4810,4810,4810,4810,8
|
|
20230704,110800,641566745,4810,4805,4825,4805,1083
|
|
20230704,110700,636355230,4805,4805,4805,4805,200
|
|
20230704,110600,635394230,4810,4800,4810,4800,39
|
|
20230704,110500,635206855,4800,4800,4800,4800,500
|
|
20230704,110400,632806855,4800,4795,4800,4795,4
|
|
20230704,110300,632787660,4785,4785,4785,4785,322
|
|
20230704,110200,631246890,4770,4775,4780,4770,789
|
|
20230704,110100,627479460,4775,4775,4775,4775,0
|
|
20230704,110000,627479460,4775,4780,4780,4775,84
|
|
20230704,105900,627078155,4775,4795,4795,4775,996
|
|
20230704,105800,622320445,4780,4785,4785,4780,83
|
|
20230704,105700,621923695,4780,4780,4780,4780,49
|
|
20230704,105600,621689475,4780,4770,4780,4770,347
|
|
20230704,105500,620030925,4780,4780,4780,4780,1
|
|
20230704,105400,620026145,4780,4780,4780,4780,10
|
|
20230704,105300,619978345,4780,4780,4780,4780,1
|
|
20230704,105200,619973565,4795,4795,4795,4795,20
|
|
20230704,105100,619877665,4795,4795,4795,4760,1535
|
|
20230704,105000,612552480,4755,4760,4760,4755,1051
|
|
20230704,104900,607554965,4755,4755,4760,4755,1008
|
|
20230704,104800,602761675,4740,4800,4800,4740,1055
|
|
20230704,104700,597759320,4790,4790,4790,4790,84
|
|
20230704,104600,597356960,4790,4790,4790,4790,1
|
|
20230704,104500,597352170,4790,4820,4840,4790,1139
|
|
20230704,104400,591883620,4825,4790,4825,4785,1073
|
|
20230704,104300,586743730,4780,4770,4780,4770,3256
|
|
20230704,104200,571193240,4770,4770,4770,4770,74
|
|
20230704,104100,570840260,4765,4765,4765,4765,453
|
|
20230704,104000,568681715,4755,4760,4760,4750,1186
|
|
20230704,103900,563045695,4760,4760,4760,4760,2
|
|
20230704,103800,563036175,4755,4745,4755,4745,3880
|
|
20230704,103700,544605115,4740,4720,4740,4720,4192
|
|
20230704,103600,524748985,4720,4730,4735,4720,1837
|
|
20230704,103500,516069255,4735,4740,4740,4735,918
|
|
20230704,103400,511721595,4740,4735,4750,4735,116
|
|
20230704,103300,511171645,4740,4740,4740,4740,1322
|
|
20230704,103200,504905365,4750,4750,4750,4750,226
|
|
20230704,103100,503831865,4745,4750,4750,4745,132
|
|
20230704,103000,503205020,4755,4765,4765,4755,3389
|
|
20230704,102900,487078015,4765,4770,4770,4765,254
|
|
20230704,102800,485867645,4770,4770,4770,4770,0
|
|
20230704,102700,485867645,4770,4770,4770,4770,13
|
|
20230704,102600,485805635,4775,4765,4775,4765,2
|
|
20230704,102500,485796095,4760,4760,4760,4760,0
|
|
20230704,102400,485796095,4760,4760,4760,4760,1000
|
|
20230704,102300,481036095,4760,4760,4760,4750,129
|
|
20230704,102200,480422325,4775,4745,4775,4745,2220
|
|
20230704,102100,469877285,4745,4750,4750,4745,411
|
|
20230704,102000,467926945,4750,4765,4765,4750,3140
|
|
20230704,101900,453010100,4765,4765,4775,4765,398
|
|
20230704,101800,451112620,4765,4770,4770,4765,135
|
|
20230704,101700,450468830,4775,4775,4775,4775,72
|
|
20230704,101600,450125030,4770,4770,4770,4770,1
|
|
20230704,101500,450120260,4770,4770,4770,4770,0
|
|
20230704,101400,450120260,4770,4765,4770,4765,2
|
|
20230704,101300,450110725,4750,4750,4750,4750,0
|
|
20230704,101200,450110725,4750,4760,4760,4750,200
|
|
20230704,101100,449159885,4780,4780,4780,4780,0
|
|
20230704,101000,449159885,4780,4780,4780,4780,5
|
|
20230704,100900,449135985,4780,4780,4780,4780,1
|
|
20230704,100800,449131205,4745,4775,4775,4745,769
|
|
20230704,100700,445477670,4775,4780,4780,4775,104
|
|
20230704,100600,444981050,4780,4775,4780,4775,181
|
|
20230704,100500,444115895,4780,4780,4780,4780,0
|
|
20230704,100400,444115895,4780,4760,4780,4755,13
|
|
20230704,100300,444054010,4750,4750,4750,4750,942
|
|
20230704,100200,439579510,4745,4760,4760,4740,1097
|
|
20230704,100100,434367980,4760,4775,4785,4745,5285
|
|
20230704,100000,409215895,4775,4780,4780,4775,1482
|
|
20230704,095900,402139325,4775,4775,4780,4775,6
|
|
20230704,095800,402110670,4780,4780,4780,4780,45
|
|
20230704,095700,401895570,4780,4775,4780,4775,6
|
|
20230704,095600,401866895,4785,4785,4785,4785,80
|
|
20230704,095500,401484095,4780,4790,4790,4780,142
|
|
20230704,095400,400805035,4785,4785,4790,4780,318
|
|
20230704,095300,399284720,4790,4790,4795,4790,326
|
|
20230704,095200,397722855,4790,4780,4790,4780,1475
|
|
20230704,095100,390661855,4790,4815,4815,4780,363
|
|
20230704,095000,388922045,4815,4800,4815,4770,10823
|
|
20230704,094900,337124005,4800,4795,4800,4795,2156
|
|
20230704,094800,326775325,4800,4800,4800,4795,160
|
|
20230704,094700,326007510,4800,4805,4805,4800,368
|
|
20230704,094600,324241060,4815,4820,4820,4800,3054
|
|
20230704,094500,309572445,4805,4805,4805,4805,21
|
|
20230704,094400,309471540,4800,4810,4810,4800,3000
|
|
20230704,094300,295066290,4800,4835,4840,4800,3210
|
|
20230704,094200,279596630,4840,4840,4840,4840,0
|
|
20230704,094100,279596630,4840,4855,4855,4840,298
|
|
20230704,094000,278150620,4845,4835,4845,4835,3933
|
|
20230704,093900,259134545,4815,4840,4840,4815,8619
|
|
20230704,093800,217505040,4835,4835,4835,4835,0
|
|
20230704,093700,217505040,4835,4835,4835,4835,0
|
|
20230704,093600,217505040,4835,4820,4835,4820,4645
|
|
20230704,093500,195111535,4815,4820,4820,4815,1418
|
|
20230704,093400,188282815,4820,4820,4820,4820,14
|
|
20230704,093300,188215335,4820,4820,4820,4800,3911
|
|
20230704,093200,169376395,4825,4835,4835,4825,987
|
|
20230704,093100,164611065,4835,4850,4850,4835,663
|
|
20230704,093000,161403275,4850,4855,4855,4850,3652
|
|
20230704,092900,143684020,4855,4855,4855,4855,342
|
|
20230704,092800,142023610,4860,4860,4860,4860,21
|
|
20230704,092700,141921550,4860,4860,4860,4860,126
|
|
20230704,092600,141309190,4860,4860,4865,4860,5195
|
|
20230704,092500,116060360,4860,4860,4860,4855,534
|
|
20230704,092400,113465125,4860,4865,4865,4860,3036
|
|
20230704,092300,98705180,4870,4875,4875,4870,731
|
|
20230704,092200,95145055,4875,4880,4890,4875,506
|
|
20230704,092100,92677470,4890,4890,4900,4880,649
|
|
20230704,092000,89506720,4895,4900,4910,4895,771
|
|
20230704,091900,85731905,4910,4900,4930,4900,76
|
|
20230704,091800,85358220,4930,4900,4930,4890,30
|
|
20230704,091700,85211050,4915,4890,4935,4890,117
|
|
20230704,091600,84634465,4890,4905,4945,4890,622
|
|
20230704,091500,81581760,4895,4900,4940,4895,580
|
|
20230704,091400,78736055,4875,4880,4895,4875,2269
|
|
20230704,091300,67643550,4880,4900,4900,4880,176
|
|
20230704,091200,66784650,4900,4930,4940,4900,912
|
|
20230704,091100,62291225,4910,4915,4915,4905,264
|
|
20230704,091000,60995065,4940,4940,4940,4940,35
|
|
20230704,090900,60822165,4945,4950,4950,4945,240
|
|
20230704,090800,59634365,4950,4925,4955,4920,299
|
|
20230704,090700,58157545,4960,4885,4965,4885,817
|
|
20230704,090600,54125220,4885,4895,4930,4885,2806
|
|
20230704,090500,40399580,4895,4880,4895,4880,350
|
|
20230704,090400,38687830,4860,4875,4875,4860,1111
|
|
20230704,090300,33280300,4875,4890,4890,4870,1967
|
|
20230704,090200,23683230,4875,4890,4890,4875,265
|
|
20230704,090100,22389630,4890,4900,4900,4890,1527
|
|
20230704,090000,14920690,4920,4935,4935,4910,3023
|