702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,203900,674166565,4800,4800,4800,4800,8120
|
|
20230706,203800,674166565,4800,4800,4800,4800,0
|
|
20230706,203700,674166565,4800,4800,4800,4800,0
|
|
20230706,203600,674166565,4800,4800,4800,4800,0
|
|
20230706,203500,674166565,4800,4800,4800,4800,0
|
|
20230706,203400,674166565,4800,4800,4800,4800,0
|
|
20230706,203300,674166565,4800,4800,4800,4800,0
|
|
20230706,203200,674166565,4800,4800,4800,4800,0
|
|
20230706,203100,674166565,4800,4800,4800,4800,0
|
|
20230706,203000,674166565,4800,4800,4800,4800,0
|
|
20230706,202900,674166565,4800,4800,4800,4800,0
|
|
20230706,202800,674166565,4800,4800,4800,4800,0
|
|
20230706,202700,674166565,4800,4800,4800,4800,0
|
|
20230706,202600,674166565,4800,4800,4800,4800,0
|
|
20230706,202500,674166565,4800,4800,4800,4800,0
|
|
20230706,202400,674166565,4800,4800,4800,4800,0
|
|
20230706,202300,674166565,4800,4800,4800,4800,0
|
|
20230706,202200,674166565,4800,4800,4800,4800,0
|
|
20230706,202100,674166565,4800,4800,4800,4800,0
|
|
20230706,202000,674166565,4800,4800,4800,4800,0
|
|
20230706,201900,674166565,4800,4800,4800,4800,0
|
|
20230706,201800,674166565,4800,4800,4800,4800,0
|
|
20230706,201700,674166565,4800,4800,4800,4800,0
|
|
20230706,201600,674166565,4800,4800,4800,4800,0
|
|
20230706,201500,674166565,4800,4800,4800,4800,0
|
|
20230706,201400,674166565,4800,4800,4800,4800,0
|
|
20230706,201300,674166565,4800,4800,4800,4800,0
|
|
20230706,201200,674166565,4800,4800,4800,4800,0
|
|
20230706,201100,674166565,4800,4800,4800,4800,0
|
|
20230706,201000,674166565,4800,4800,4800,4800,0
|
|
20230706,200900,674166565,4800,4800,4800,4800,8120
|
|
20230706,200800,674166565,4800,4800,4800,4800,0
|
|
20230706,200700,674166565,4800,4800,4800,4800,0
|
|
20230706,200600,674166565,4800,4800,4800,4800,0
|
|
20230706,200500,674166565,4800,4800,4800,4800,0
|
|
20230706,200400,674166565,4800,4800,4800,4800,0
|
|
20230706,200300,674166565,4800,4800,4800,4800,0
|
|
20230706,200200,674166565,4800,4800,4800,4800,0
|
|
20230706,200100,674166565,4800,4800,4800,4800,0
|
|
20230706,200000,674166565,4800,4800,4800,4800,0
|
|
20230706,195900,674166565,4800,4800,4800,4800,0
|
|
20230706,195800,674166565,4800,4800,4800,4800,0
|
|
20230706,195700,674166565,4800,4800,4800,4800,0
|
|
20230706,195600,674166565,4800,4800,4800,4800,0
|
|
20230706,195500,674166565,4800,4800,4800,4800,0
|
|
20230706,195400,674166565,4800,4800,4800,4800,0
|
|
20230706,195300,674166565,4800,4800,4800,4800,0
|
|
20230706,195200,674166565,4800,4800,4800,4800,0
|
|
20230706,195100,674166565,4800,4800,4800,4800,0
|
|
20230706,195000,674166565,4800,4800,4800,4800,0
|
|
20230706,194900,674166565,4800,4800,4800,4800,0
|
|
20230706,194800,674166565,4800,4800,4800,4800,0
|
|
20230706,194700,674166565,4800,4800,4800,4800,0
|
|
20230706,194600,674166565,4800,4800,4800,4800,0
|
|
20230706,194500,674166565,4800,4800,4800,4800,0
|
|
20230706,194400,674166565,4800,4800,4800,4800,0
|
|
20230706,194300,674166565,4800,4800,4800,4800,0
|
|
20230706,194200,674166565,4800,4800,4800,4800,0
|
|
20230706,194100,674166565,4800,4800,4800,4800,0
|
|
20230706,194000,674166565,4800,4800,4800,4800,0
|
|
20230706,193900,674166565,4800,4800,4800,4800,8120
|
|
20230706,193800,674166565,4800,4800,4800,4800,0
|
|
20230706,193700,674166565,4800,4800,4800,4800,0
|
|
20230706,193600,674166565,4800,4800,4800,4800,0
|
|
20230706,193500,674166565,4800,4800,4800,4800,0
|
|
20230706,193400,674166565,4800,4800,4800,4800,0
|
|
20230706,193300,674166565,4800,4800,4800,4800,0
|
|
20230706,193200,674166565,4800,4800,4800,4800,0
|
|
20230706,193100,674166565,4800,4800,4800,4800,0
|
|
20230706,193000,674166565,4800,4800,4800,4800,0
|
|
20230706,192900,674166565,4800,4800,4800,4800,0
|
|
20230706,192800,674166565,4800,4800,4800,4800,0
|
|
20230706,192700,674166565,4800,4800,4800,4800,0
|
|
20230706,192600,674166565,4800,4800,4800,4800,0
|
|
20230706,192500,674166565,4800,4800,4800,4800,0
|
|
20230706,192400,674166565,4800,4800,4800,4800,0
|
|
20230706,192300,674166565,4800,4800,4800,4800,0
|
|
20230706,192200,674166565,4800,4800,4800,4800,0
|
|
20230706,192100,674166565,4800,4800,4800,4800,0
|
|
20230706,192000,674166565,4800,4800,4800,4800,0
|
|
20230706,191900,674166565,4800,4800,4800,4800,0
|
|
20230706,191800,674166565,4800,4800,4800,4800,0
|
|
20230706,191700,674166565,4800,4800,4800,4800,0
|
|
20230706,191600,674166565,4800,4800,4800,4800,0
|
|
20230706,191500,674166565,4800,4800,4800,4800,0
|
|
20230706,191400,674166565,4800,4800,4800,4800,0
|
|
20230706,191300,674166565,4800,4800,4800,4800,0
|
|
20230706,191200,674166565,4800,4800,4800,4800,0
|
|
20230706,191100,674166565,4800,4800,4800,4800,0
|
|
20230706,191000,674166565,4800,4800,4800,4800,0
|
|
20230706,190900,674166565,4800,4800,4800,4800,8120
|
|
20230706,190800,674166565,4800,4800,4800,4800,0
|
|
20230706,190700,674166565,4800,4800,4800,4800,0
|
|
20230706,190600,674166565,4800,4800,4800,4800,0
|
|
20230706,190500,674166565,4800,4800,4800,4800,0
|
|
20230706,190400,674166565,4800,4800,4800,4800,0
|
|
20230706,190300,674166565,4800,4800,4800,4800,0
|
|
20230706,190200,674166565,4800,4800,4800,4800,0
|
|
20230706,190100,674166565,4800,4800,4800,4800,0
|
|
20230706,190000,674166565,4800,4800,4800,4800,0
|
|
20230706,185900,674166565,4800,4800,4800,4800,0
|
|
20230706,185800,674166565,4800,4800,4800,4800,0
|
|
20230706,185700,674166565,4800,4800,4800,4800,0
|
|
20230706,185600,674166565,4800,4800,4800,4800,0
|
|
20230706,185500,674166565,4800,4800,4800,4800,0
|
|
20230706,185400,674166565,4800,4800,4800,4800,0
|
|
20230706,185300,674166565,4800,4800,4800,4800,0
|
|
20230706,185200,674166565,4800,4800,4800,4800,0
|
|
20230706,185100,674166565,4800,4800,4800,4800,0
|
|
20230706,185000,674166565,4800,4800,4800,4800,0
|
|
20230706,184900,674166565,4800,4800,4800,4800,0
|
|
20230706,184800,674166565,4800,4800,4800,4800,0
|
|
20230706,184700,674166565,4800,4800,4800,4800,0
|
|
20230706,184600,674166565,4800,4800,4800,4800,0
|
|
20230706,184500,674166565,4800,4800,4800,4800,0
|
|
20230706,184400,674166565,4800,4800,4800,4800,0
|
|
20230706,184300,674166565,4800,4800,4800,4800,0
|
|
20230706,184200,674166565,4800,4800,4800,4800,0
|
|
20230706,184100,674166565,4800,4800,4800,4800,0
|
|
20230706,184000,674166565,4800,4800,4800,4800,0
|
|
20230706,183900,674166565,4800,4800,4800,4800,8120
|
|
20230706,183800,674166565,4800,4800,4800,4800,0
|
|
20230706,183700,674166565,4800,4800,4800,4800,0
|
|
20230706,183600,674166565,4800,4800,4800,4800,0
|
|
20230706,183500,674166565,4800,4800,4800,4800,0
|
|
20230706,183400,674166565,4800,4800,4800,4800,0
|
|
20230706,183300,674166565,4800,4800,4800,4800,0
|
|
20230706,183200,674166565,4800,4800,4800,4800,0
|
|
20230706,183100,674166565,4800,4800,4800,4800,0
|
|
20230706,183000,674166565,4800,4800,4800,4800,0
|
|
20230706,182900,674166565,4800,4800,4800,4800,0
|
|
20230706,182800,674166565,4800,4800,4800,4800,0
|
|
20230706,182700,674166565,4800,4800,4800,4800,0
|
|
20230706,182600,674166565,4800,4800,4800,4800,0
|
|
20230706,182500,674166565,4800,4800,4800,4800,0
|
|
20230706,182400,674166565,4800,4800,4800,4800,0
|
|
20230706,182300,674166565,4800,4800,4800,4800,0
|
|
20230706,182200,674166565,4800,4800,4800,4800,0
|
|
20230706,182100,674166565,4800,4800,4800,4800,0
|
|
20230706,182000,674166565,4800,4800,4800,4800,0
|
|
20230706,181900,674166565,4800,4800,4800,4800,0
|
|
20230706,181800,674166565,4800,4800,4800,4800,0
|
|
20230706,181700,674166565,4800,4800,4800,4800,0
|
|
20230706,181600,674166565,4800,4800,4800,4800,0
|
|
20230706,181500,674166565,4800,4800,4800,4800,0
|
|
20230706,181400,674166565,4800,4800,4800,4800,0
|
|
20230706,181300,674166565,4800,4800,4800,4800,0
|
|
20230706,181200,674166565,4800,4800,4800,4800,0
|
|
20230706,181100,674166565,4800,4800,4800,4800,0
|
|
20230706,181000,674166565,4800,4800,4800,4800,0
|
|
20230706,180900,674166565,4800,4800,4800,4800,8120
|
|
20230706,180800,674166565,4800,4800,4800,4800,0
|
|
20230706,180700,674166565,4800,4800,4800,4800,0
|
|
20230706,180600,674166565,4800,4800,4800,4800,0
|
|
20230706,180500,674166565,4800,4800,4800,4800,0
|
|
20230706,180400,674166565,4800,4800,4800,4800,0
|
|
20230706,180300,674166565,4800,4800,4800,4800,0
|
|
20230706,180200,674166565,4800,4800,4800,4800,0
|
|
20230706,180100,674166565,4800,4800,4800,4800,0
|
|
20230706,180000,674166565,4800,4800,4800,4800,0
|
|
20230706,175900,674166565,4800,4800,4800,4800,0
|
|
20230706,175800,674166565,4800,4800,4800,4800,0
|
|
20230706,175700,674166565,4800,4800,4800,4800,0
|
|
20230706,175600,674166565,4800,4800,4800,4800,0
|
|
20230706,175500,674166565,4800,4800,4800,4800,0
|
|
20230706,175400,674166565,4800,4800,4800,4800,0
|
|
20230706,175300,674166565,4800,4800,4800,4800,0
|
|
20230706,175200,674166565,4800,4800,4800,4800,0
|
|
20230706,175100,674166565,4800,4800,4800,4800,0
|
|
20230706,175000,674166565,4800,4800,4800,4800,0
|
|
20230706,174900,674166565,4800,4800,4800,4800,0
|
|
20230706,174800,674166565,4800,4800,4800,4800,0
|
|
20230706,174700,674166565,4800,4800,4800,4800,0
|
|
20230706,174600,674166565,4800,4800,4800,4800,0
|
|
20230706,174500,674166565,4800,4800,4800,4800,0
|
|
20230706,174400,674166565,4800,4800,4800,4800,0
|
|
20230706,174300,674166565,4800,4800,4800,4800,0
|
|
20230706,174200,674166565,4800,4800,4800,4800,0
|
|
20230706,174100,674166565,4800,4800,4800,4800,0
|
|
20230706,174000,674166565,4800,4800,4800,4800,0
|
|
20230706,173900,674166565,4800,4800,4800,4800,8120
|
|
20230706,173800,674166565,4800,4800,4800,4800,0
|
|
20230706,173700,674166565,4800,4800,4800,4800,0
|
|
20230706,173600,674166565,4800,4800,4800,4800,0
|
|
20230706,173500,674166565,4800,4800,4800,4800,0
|
|
20230706,173400,674166565,4800,4800,4800,4800,0
|
|
20230706,173300,674166565,4800,4800,4800,4800,0
|
|
20230706,173200,674166565,4800,4800,4800,4800,0
|
|
20230706,173100,674166565,4800,4800,4800,4800,0
|
|
20230706,173000,674166565,4800,4800,4800,4800,0
|
|
20230706,172900,674166565,4800,4800,4800,4800,0
|
|
20230706,172800,674166565,4800,4800,4800,4800,0
|
|
20230706,172700,674166565,4800,4800,4800,4800,0
|
|
20230706,172600,674166565,4800,4800,4800,4800,0
|
|
20230706,172500,674166565,4800,4800,4800,4800,0
|
|
20230706,172400,674166565,4800,4800,4800,4800,0
|
|
20230706,172300,674166565,4800,4800,4800,4800,0
|
|
20230706,172200,674166565,4800,4800,4800,4800,0
|
|
20230706,172100,674166565,4800,4800,4800,4800,0
|
|
20230706,172000,674166565,4800,4800,4800,4800,0
|
|
20230706,171900,674166565,4800,4800,4800,4800,0
|
|
20230706,171800,674166565,4800,4800,4800,4800,0
|
|
20230706,171700,674166565,4800,4800,4800,4800,0
|
|
20230706,171600,674166565,4800,4800,4800,4800,0
|
|
20230706,171500,674166565,4800,4800,4800,4800,0
|
|
20230706,171400,674166565,4800,4800,4800,4800,0
|
|
20230706,171300,674166565,4800,4800,4800,4800,0
|
|
20230706,171200,674166565,4800,4800,4800,4800,0
|
|
20230706,171100,674166565,4800,4800,4800,4800,0
|
|
20230706,171000,674166565,4800,4800,4800,4800,0
|
|
20230706,170900,674166565,4800,4800,4800,4800,8120
|
|
20230706,170800,674166565,4800,4800,4800,4800,0
|
|
20230706,170700,674166565,4800,4800,4800,4800,0
|
|
20230706,170600,674166565,4800,4800,4800,4800,0
|
|
20230706,170500,674166565,4800,4800,4800,4800,0
|
|
20230706,170400,674166565,4800,4800,4800,4800,0
|
|
20230706,170300,674166565,4800,4800,4800,4800,0
|
|
20230706,170200,674166565,4800,4800,4800,4800,0
|
|
20230706,170100,674166565,4800,4800,4800,4800,0
|
|
20230706,170000,674166565,4800,4800,4800,4800,0
|
|
20230706,165900,674166565,4800,4800,4800,4800,0
|
|
20230706,165800,674166565,4800,4800,4800,4800,0
|
|
20230706,165700,674166565,4800,4800,4800,4800,0
|
|
20230706,165600,674166565,4800,4800,4800,4800,0
|
|
20230706,165500,674166565,4800,4800,4800,4800,0
|
|
20230706,165400,674166565,4800,4800,4800,4800,0
|
|
20230706,165300,674166565,4800,4800,4800,4800,0
|
|
20230706,165200,674166565,4800,4800,4800,4800,0
|
|
20230706,165100,674166565,4800,4800,4800,4800,0
|
|
20230706,165000,674166565,4800,4800,4800,4800,0
|
|
20230706,164900,674166565,4800,4800,4800,4800,0
|
|
20230706,164800,674166565,4800,4800,4800,4800,0
|
|
20230706,164700,674166565,4800,4800,4800,4800,0
|
|
20230706,164600,674166565,4800,4800,4800,4800,0
|
|
20230706,164500,674166565,4800,4800,4800,4800,0
|
|
20230706,164400,674166565,4800,4800,4800,4800,0
|
|
20230706,164300,674166565,4800,4800,4800,4800,0
|
|
20230706,164200,674166565,4800,4800,4800,4800,0
|
|
20230706,164100,674166565,4800,4800,4800,4800,0
|
|
20230706,164000,674166565,4800,4800,4800,4800,0
|
|
20230706,163900,674166565,4800,4800,4800,4800,8120
|
|
20230706,163800,674166565,4800,4800,4800,4800,0
|
|
20230706,163700,674166565,4800,4800,4800,4800,0
|
|
20230706,163600,674166565,4800,4800,4800,4800,0
|
|
20230706,163500,674166565,4800,4800,4800,4800,0
|
|
20230706,163400,674166565,4800,4800,4800,4800,0
|
|
20230706,163300,674166565,4800,4800,4800,4800,0
|
|
20230706,163200,674166565,4800,4800,4800,4800,0
|
|
20230706,163100,674166565,4800,4800,4800,4800,0
|
|
20230706,163000,674166565,4800,4800,4800,4800,0
|
|
20230706,162900,674166565,4800,4800,4800,4800,0
|
|
20230706,162800,674166565,4800,4800,4800,4800,0
|
|
20230706,162700,674166565,4800,4800,4800,4800,0
|
|
20230706,162600,674166565,4800,4800,4800,4800,0
|
|
20230706,162500,674166565,4800,4800,4800,4800,0
|
|
20230706,162400,674166565,4800,4800,4800,4800,0
|
|
20230706,162300,674166565,4800,4800,4800,4800,0
|
|
20230706,162200,674166565,4800,4800,4800,4800,0
|
|
20230706,162100,674166565,4800,4800,4800,4800,0
|
|
20230706,162000,674166565,4800,4800,4800,4800,0
|
|
20230706,161900,674166565,4800,4800,4800,4800,0
|
|
20230706,161800,674166565,4800,4800,4800,4800,0
|
|
20230706,161700,674166565,4800,4800,4800,4800,0
|
|
20230706,161600,674166565,4800,4800,4800,4800,0
|
|
20230706,161500,674166565,4800,4800,4800,4800,0
|
|
20230706,161400,674166565,4800,4800,4800,4800,0
|
|
20230706,161300,674166565,4800,4800,4800,4800,0
|
|
20230706,161200,674166565,4800,4800,4800,4800,0
|
|
20230706,161100,674166565,4800,4800,4800,4800,0
|
|
20230706,161000,674166565,4800,4800,4800,4800,0
|
|
20230706,160900,674166565,4800,4800,4800,4800,8120
|
|
20230706,160800,674166565,4800,4800,4800,4800,0
|
|
20230706,160700,674166565,4800,4800,4800,4800,0
|
|
20230706,160600,674166565,4800,4800,4800,4800,0
|
|
20230706,160500,674166565,4800,4800,4800,4800,0
|
|
20230706,160400,674166565,4800,4800,4800,4800,0
|
|
20230706,160300,674166565,4800,4800,4800,4800,0
|
|
20230706,160200,674166565,4800,4800,4800,4800,0
|
|
20230706,160100,674166565,4800,4800,4800,4800,0
|
|
20230706,160000,674166565,4800,4800,4800,4800,0
|
|
20230706,155900,674166565,4800,4800,4800,4800,0
|
|
20230706,155800,674166565,4800,4800,4800,4800,0
|
|
20230706,155700,674166565,4800,4800,4800,4800,0
|
|
20230706,155600,674166565,4800,4800,4800,4800,0
|
|
20230706,155500,674166565,4800,4800,4800,4800,0
|
|
20230706,155400,674166565,4800,4800,4800,4800,0
|
|
20230706,155300,674166565,4800,4800,4800,4800,0
|
|
20230706,155200,674166565,4800,4800,4800,4800,0
|
|
20230706,155100,674166565,4800,4800,4800,4800,0
|
|
20230706,155000,674166565,4800,4800,4800,4800,0
|
|
20230706,154900,674166565,4800,4800,4800,4800,0
|
|
20230706,154800,674166565,4800,4800,4800,4800,0
|
|
20230706,154700,674166565,4800,4800,4800,4800,0
|
|
20230706,154600,674166565,4800,4800,4800,4800,0
|
|
20230706,154500,674166565,4800,4800,4800,4800,0
|
|
20230706,154400,674166565,4800,4800,4800,4800,0
|
|
20230706,154300,674166565,4800,4800,4800,4800,0
|
|
20230706,154200,674166565,4800,4800,4800,4800,0
|
|
20230706,154100,674166565,4800,4800,4800,4800,0
|
|
20230706,154000,674166565,4800,4800,4800,4800,0
|
|
20230706,153900,674166565,4800,4800,4800,4800,8120
|
|
20230706,153800,674166565,4800,4800,4800,4800,0
|
|
20230706,153700,674166565,4800,4800,4800,4800,0
|
|
20230706,153600,674166565,4800,4800,4800,4800,0
|
|
20230706,153500,674166565,4800,4800,4800,4800,0
|
|
20230706,153400,674166565,4800,4800,4800,4800,0
|
|
20230706,153300,674166565,4800,4800,4800,4800,0
|
|
20230706,153200,674166565,4800,4800,4800,4800,0
|
|
20230706,153100,674166565,4800,4800,4800,4800,0
|
|
20230706,153000,674166565,4800,4800,4800,4800,8120
|
|
20230706,152900,635190565,4805,4805,4805,4805,0
|
|
20230706,152800,635190565,4805,4805,4805,4805,0
|
|
20230706,152700,635190565,4805,4805,4805,4805,0
|
|
20230706,152600,635190565,4805,4805,4805,4805,0
|
|
20230706,152500,635190565,4805,4805,4805,4805,0
|
|
20230706,152400,635190565,4805,4805,4805,4805,0
|
|
20230706,152300,635190565,4805,4805,4805,4805,0
|
|
20230706,152200,635190565,4805,4805,4805,4805,0
|
|
20230706,152100,635190565,4805,4805,4805,4805,0
|
|
20230706,152000,635190565,4805,4805,4805,4805,0
|
|
20230706,151900,635190565,4805,4720,4805,4710,4166
|
|
20230706,151800,615380700,4715,4710,4720,4700,1151
|
|
20230706,151700,609960485,4710,4750,4750,4710,233
|
|
20230706,151600,608860765,4735,4745,4745,4735,1476
|
|
20230706,151500,601867235,4745,4700,4745,4700,70
|
|
20230706,151400,601536220,4690,4700,4700,4690,63
|
|
20230706,151300,601240295,4700,4715,4715,4695,683
|
|
20230706,151200,598029110,4745,4715,4745,4715,101
|
|
20230706,151100,597551835,4740,4745,4750,4725,46
|
|
20230706,151000,597333690,4775,4720,4780,4710,320
|
|
20230706,150900,595812905,4720,4720,4720,4720,55
|
|
20230706,150800,595553305,4780,4715,4780,4715,49
|
|
20230706,150700,595320890,4715,4715,4780,4715,131
|
|
20230706,150600,594698695,4705,4760,4760,4705,686
|
|
20230706,150500,591462560,4760,4715,4760,4715,184
|
|
20230706,150400,590591790,4715,4740,4740,4715,430
|
|
20230706,150300,588560265,4775,4725,4775,4725,122
|
|
20230706,150200,587983715,4725,4715,4775,4715,68
|
|
20230706,150100,587662515,4720,4715,4785,4715,81
|
|
20230706,150000,587279640,4710,4690,4715,4685,316
|
|
20230706,145900,585794730,4715,4695,4715,4680,115
|
|
20230706,145800,585253385,4795,4685,4795,4680,1175
|
|
20230706,145700,579732860,4675,4690,4690,4675,2855
|
|
20230706,145600,566361910,4690,4700,4700,4690,4256
|
|
20230706,145500,546370200,4700,4705,4710,4700,1626
|
|
20230706,145400,538727115,4710,4705,4720,4690,978
|
|
20230706,145300,534121355,4710,4710,4710,4710,34
|
|
20230706,145200,533961215,4710,4700,4710,4700,1756
|
|
20230706,145100,525695575,4700,4720,4720,4695,2109
|
|
20230706,145000,515773555,4725,4725,4725,4725,131
|
|
20230706,144900,515154580,4725,4735,4745,4720,3064
|
|
20230706,144800,500675470,4735,4740,4745,4735,256
|
|
20230706,144700,499463275,4740,4740,4745,4740,233
|
|
20230706,144600,498358845,4750,4750,4750,4740,25
|
|
20230706,144500,498240325,4740,4745,4750,4740,78
|
|
20230706,144400,497870265,4745,4745,4745,4745,160
|
|
20230706,144300,497111065,4750,4750,4750,4750,52
|
|
20230706,144200,496864065,4750,4745,4750,4745,53
|
|
20230706,144100,496612575,4740,4765,4765,4740,607
|
|
20230706,144000,493734020,4770,4770,4770,4770,0
|
|
20230706,143900,493734020,4770,4755,4770,4755,50
|
|
20230706,143800,493496255,4760,4760,4760,4760,0
|
|
20230706,143700,493496255,4760,4760,4760,4760,0
|
|
20230706,143600,493496255,4760,4765,4765,4760,49
|
|
20230706,143500,493263005,4770,4765,4770,4765,3
|
|
20230706,143400,493248705,4765,4760,4765,4760,49
|
|
20230706,143300,493015455,4765,4765,4765,4765,2
|
|
20230706,143200,493005925,4770,4770,4770,4770,0
|
|
20230706,143100,493005925,4770,4770,4770,4770,0
|
|
20230706,143000,493005925,4770,4760,4770,4755,57
|
|
20230706,142900,492734635,4755,4760,4760,4755,34
|
|
20230706,142800,492572900,4765,4765,4765,4765,5
|
|
20230706,142700,492549075,4775,4775,4775,4775,10
|
|
20230706,142600,492501325,4775,4775,4775,4775,3
|
|
20230706,142500,492487000,4775,4775,4775,4775,99
|
|
20230706,142400,492014275,4775,4775,4775,4775,0
|
|
20230706,142300,492014275,4775,4775,4775,4775,3
|
|
20230706,142200,491999950,4770,4775,4775,4770,353
|
|
20230706,142100,490314630,4790,4790,4790,4790,35
|
|
20230706,142000,490146980,4800,4800,4800,4800,374
|
|
20230706,141900,488351780,4800,4800,4800,4800,727
|
|
20230706,141800,484862180,4795,4790,4795,4790,500
|
|
20230706,141700,482465780,4775,4775,4775,4775,49
|
|
20230706,141600,482231805,4770,4770,4770,4770,21
|
|
20230706,141500,482131635,4770,4750,4770,4750,2725
|
|
20230706,141400,469186400,4740,4730,4740,4730,465
|
|
20230706,141300,466983185,4730,4725,4730,4725,107
|
|
20230706,141200,466477515,4740,4740,4740,4740,0
|
|
20230706,141100,466477515,4740,4705,4740,4700,432
|
|
20230706,141000,464434950,4700,4700,4700,4700,59
|
|
20230706,140900,464157650,4715,4715,4715,4715,1
|
|
20230706,140800,464152935,4715,4715,4715,4715,0
|
|
20230706,140700,464152935,4715,4715,4715,4715,101
|
|
20230706,140600,463676720,4710,4695,4710,4695,527
|
|
20230706,140500,461195285,4690,4690,4690,4690,0
|
|
20230706,140400,461195285,4690,4710,4710,4690,339
|
|
20230706,140300,459604595,4695,4695,4695,4695,449
|
|
20230706,140200,457496540,4695,4695,4695,4695,49
|
|
20230706,140100,457266485,4710,4710,4710,4710,0
|
|
20230706,140000,457266485,4710,4710,4710,4710,14
|
|
20230706,135900,457200545,4685,4685,4685,4685,449
|
|
20230706,135800,455096980,4675,4675,4675,4675,49
|
|
20230706,135700,454867905,4675,4675,4675,4675,716
|
|
20230706,135600,451520605,4695,4715,4715,4695,1133
|
|
20230706,135500,446198400,4715,4715,4715,4715,50
|
|
20230706,135400,445962650,4720,4720,4720,4720,2
|
|
20230706,135300,445953210,4715,4725,4725,4715,1368
|
|
20230706,135200,439493355,4730,4735,4735,4730,118
|
|
20230706,135100,438935190,4735,4725,4735,4725,98
|
|
20230706,135000,438471660,4720,4720,4720,4720,49
|
|
20230706,134900,438240380,4720,4720,4720,4720,0
|
|
20230706,134800,438240380,4720,4700,4720,4700,1762
|
|
20230706,134700,429946425,4700,4700,4700,4700,399
|
|
20230706,134600,428071125,4700,4660,4700,4660,1869
|
|
20230706,134500,419320135,4655,4660,4660,4655,795
|
|
20230706,134400,415618545,4670,4670,4670,4670,0
|
|
20230706,134300,415618545,4670,4670,4670,4670,0
|
|
20230706,134200,415618545,4670,4665,4670,4660,2050
|
|
20230706,134100,406060415,4665,4665,4665,4665,0
|
|
20230706,134000,406060415,4665,4665,4665,4665,49
|
|
20230706,133900,405831830,4665,4665,4665,4665,1
|
|
20230706,133800,405827165,4675,4675,4675,4675,0
|
|
20230706,133700,405827165,4675,4670,4680,4670,324
|
|
20230706,133600,404313100,4670,4670,4670,4670,166
|
|
20230706,133500,403537880,4665,4665,4665,4665,13
|
|
20230706,133400,403477235,4660,4660,4660,4660,49
|
|
20230706,133300,403248895,4660,4660,4660,4660,0
|
|
20230706,133200,403248895,4660,4660,4660,4660,0
|
|
20230706,133100,403248895,4660,4660,4660,4660,49
|
|
20230706,133000,403020555,4665,4665,4665,4665,16
|
|
20230706,132900,402945915,4665,4660,4665,4660,50
|
|
20230706,132800,402712910,4670,4670,4670,4670,28
|
|
20230706,132700,402582150,4660,4660,4660,4660,0
|
|
20230706,132600,402582150,4660,4660,4660,4660,493
|
|
20230706,132500,400284770,4670,4670,4670,4670,1
|
|
20230706,132400,400280100,4660,4660,4660,4660,0
|
|
20230706,132300,400280100,4660,4660,4660,4660,49
|
|
20230706,132200,400051760,4660,4660,4660,4655,220
|
|
20230706,132100,399026660,4665,4665,4665,4665,2
|
|
20230706,132000,399017330,4665,4665,4665,4665,334
|
|
20230706,131900,397459220,4660,4655,4660,4655,120
|
|
20230706,131800,396900120,4655,4655,4655,4655,50
|
|
20230706,131700,396667370,4655,4655,4655,4655,920
|
|
20230706,131600,392384770,4650,4650,4650,4650,20
|
|
20230706,131500,392291770,4655,4655,4660,4655,1148
|
|
20230706,131400,386947690,4660,4665,4665,4660,604
|
|
20230706,131300,384133025,4660,4660,4660,4660,20
|
|
20230706,131200,384039825,4660,4660,4660,4660,89
|
|
20230706,131100,383625085,4660,4660,4660,4660,42
|
|
20230706,131000,383429365,4660,4660,4660,4660,140
|
|
20230706,130900,382776965,4660,4660,4660,4660,201
|
|
20230706,130800,381840305,4665,4680,4680,4665,4436
|
|
20230706,130700,361115560,4680,4680,4680,4680,49
|
|
20230706,130600,360886240,4680,4680,4680,4680,0
|
|
20230706,130500,360886240,4680,4680,4680,4680,48
|
|
20230706,130400,360661600,4685,4685,4685,4685,63
|
|
20230706,130300,360366445,4685,4685,4685,4685,2
|
|
20230706,130200,360357075,4680,4685,4685,4680,135
|
|
20230706,130100,359724640,4685,4685,4685,4685,0
|
|
20230706,130000,359724640,4685,4685,4685,4685,1
|
|
20230706,125900,359719955,4680,4680,4680,4680,49
|
|
20230706,125800,359490635,4680,4680,4680,4680,0
|
|
20230706,125700,359490635,4680,4680,4680,4680,9
|
|
20230706,125600,359448515,4680,4680,4680,4680,69
|
|
20230706,125500,359125595,4680,4680,4680,4680,0
|
|
20230706,125400,359125595,4680,4680,4680,4680,35
|
|
20230706,125300,358961795,4680,4680,4680,4680,69
|
|
20230706,125200,358638875,4680,4680,4685,4680,415
|
|
20230706,125100,356696670,4680,4680,4680,4680,49
|
|
20230706,125000,356467350,4680,4680,4680,4680,49
|
|
20230706,124900,356238030,4680,4680,4680,4680,2
|
|
20230706,124800,356228670,4695,4695,4695,4695,0
|
|
20230706,124700,356228670,4695,4695,4695,4695,0
|
|
20230706,124600,356228670,4695,4685,4695,4680,104
|
|
20230706,124500,355741415,4685,4685,4685,4685,22
|
|
20230706,124400,355638345,4685,4680,4685,4680,100
|
|
20230706,124300,355170205,4675,4675,4675,4675,49
|
|
20230706,124200,354941130,4675,4675,4675,4675,22
|
|
20230706,124100,354838280,4675,4675,4675,4675,96
|
|
20230706,124000,354389480,4670,4670,4670,4670,49
|
|
20230706,123900,354160650,4670,4675,4675,4670,542
|
|
20230706,123800,351627440,4675,4675,4675,4675,49
|
|
20230706,123700,351398365,4680,4680,4680,4680,0
|
|
20230706,123600,351398365,4680,4680,4680,4680,0
|
|
20230706,123500,351398365,4680,4680,4680,4680,104
|
|
20230706,123400,350911645,4675,4675,4675,4675,145
|
|
20230706,123300,350233770,4670,4670,4670,4670,49
|
|
20230706,123200,350004940,4680,4680,4680,4680,1
|
|
20230706,123100,350000260,4675,4670,4675,4670,107
|
|
20230706,123000,349500085,4675,4675,4675,4670,50
|
|
20230706,122900,349266495,4680,4680,4680,4680,101
|
|
20230706,122800,348793815,4680,4670,4680,4670,130
|
|
20230706,122700,348185720,4675,4675,4675,4675,19
|
|
20230706,122600,348096895,4680,4680,4680,4680,100
|
|
20230706,122500,347628895,4675,4675,4675,4675,0
|
|
20230706,122400,347628895,4675,4675,4675,4675,49
|
|
20230706,122300,347399820,4675,4675,4675,4675,20
|
|
20230706,122200,347306320,4675,4675,4675,4675,49
|
|
20230706,122100,347077245,4680,4680,4680,4680,0
|
|
20230706,122000,347077245,4680,4685,4685,4680,234
|
|
20230706,121900,345981835,4685,4685,4685,4685,55
|
|
20230706,121800,345724160,4690,4690,4690,4690,1
|
|
20230706,121700,345719470,4685,4680,4685,4680,49
|
|
20230706,121600,345490020,4680,4680,4680,4680,49
|
|
20230706,121500,345260700,4685,4690,4690,4675,501
|
|
20230706,121400,342912920,4695,4695,4695,4690,99
|
|
20230706,121300,342448575,4700,4700,4700,4700,7
|
|
20230706,121200,342415675,4705,4715,4715,4705,82
|
|
20230706,121100,342029360,4730,4730,4730,4730,0
|
|
20230706,121000,342029360,4730,4715,4730,4715,51
|
|
20230706,120900,341788735,4715,4715,4715,4715,70
|
|
20230706,120800,341458685,4730,4730,4730,4730,0
|
|
20230706,120700,341458685,4730,4730,4730,4730,0
|
|
20230706,120600,341458685,4730,4700,4730,4700,105
|
|
20230706,120500,340962850,4730,4695,4730,4695,65
|
|
20230706,120400,340657010,4690,4690,4690,4690,0
|
|
20230706,120300,340657010,4690,4690,4690,4690,0
|
|
20230706,120200,340657010,4690,4690,4690,4690,49
|
|
20230706,120100,340427200,4690,4690,4690,4690,24
|
|
20230706,120000,340314640,4695,4700,4700,4695,147
|
|
20230706,115900,339624375,4720,4720,4720,4720,0
|
|
20230706,115800,339624375,4720,4720,4720,4720,1
|
|
20230706,115700,339619655,4725,4725,4725,4725,71
|
|
20230706,115600,339284180,4725,4715,4725,4715,50
|
|
20230706,115500,339048420,4705,4705,4705,4705,0
|
|
20230706,115400,339048420,4705,4705,4705,4705,85
|
|
20230706,115300,338648495,4725,4725,4725,4725,0
|
|
20230706,115200,338648495,4725,4705,4725,4700,103
|
|
20230706,115100,338163785,4730,4690,4730,4690,166
|
|
20230706,115000,337379655,4685,4680,4685,4680,3
|
|
20230706,114900,337365605,4685,4680,4685,4680,50
|
|
20230706,114800,337131360,4685,4680,4685,4680,3
|
|
20230706,114700,337117315,4680,4680,4690,4680,9
|
|
20230706,114600,337075185,4680,4670,4680,4670,4477
|
|
20230706,114500,316167585,4670,4680,4680,4670,4
|
|
20230706,114400,316148875,4675,4680,4680,4670,165
|
|
20230706,114300,315377650,4680,4675,4680,4675,262
|
|
20230706,114200,314152290,4680,4680,4680,4675,1151
|
|
20230706,114100,308765790,4680,4690,4690,4680,2531
|
|
20230706,114000,296908360,4690,4690,4690,4690,0
|
|
20230706,113900,296908360,4690,4690,4690,4690,10
|
|
20230706,113800,296861460,4690,4690,4690,4690,265
|
|
20230706,113700,295618610,4690,4690,4690,4690,1
|
|
20230706,113600,295613920,4690,4690,4695,4690,260
|
|
20230706,113500,294393500,4690,4690,4690,4690,1
|
|
20230706,113400,294388810,4690,4690,4690,4690,0
|
|
20230706,113300,294388810,4690,4700,4700,4690,98
|
|
20230706,113200,293928960,4700,4700,4700,4700,2
|
|
20230706,113100,293919560,4710,4710,4710,4710,85
|
|
20230706,113000,293519210,4740,4740,4740,4740,0
|
|
20230706,112900,293519210,4740,4690,4740,4690,841
|
|
20230706,112800,289550375,4690,4690,4690,4690,79
|
|
20230706,112700,289179865,4690,4690,4690,4690,0
|
|
20230706,112600,289179865,4690,4690,4690,4690,0
|
|
20230706,112500,289179865,4690,4690,4690,4690,54
|
|
20230706,112400,288926605,4695,4695,4695,4695,76
|
|
20230706,112300,288569785,4690,4690,4690,4690,49
|
|
20230706,112200,288339975,4695,4695,4695,4695,1
|
|
20230706,112100,288335280,4695,4695,4695,4695,1
|
|
20230706,112000,288330585,4690,4695,4695,4690,86
|
|
20230706,111900,287927240,4695,4695,4695,4695,20
|
|
20230706,111800,287833340,4695,4695,4695,4695,36
|
|
20230706,111700,287664320,4695,4695,4695,4690,94
|
|
20230706,111600,287223450,4695,4690,4695,4690,44
|
|
20230706,111500,287017085,4690,4690,4690,4690,1138
|
|
20230706,111400,281679865,4690,4690,4695,4690,54
|
|
20230706,111300,281426595,4690,4690,4690,4690,7
|
|
20230706,111200,281393765,4690,4690,4690,4690,41
|
|
20230706,111100,281201475,4695,4695,4695,4695,125
|
|
20230706,111000,280614600,4690,4690,4690,4690,0
|
|
20230706,110900,280614600,4690,4700,4700,4690,63
|
|
20230706,110800,280318715,4700,4695,4700,4690,32
|
|
20230706,110700,280168460,4695,4695,4695,4690,342
|
|
20230706,110600,278564470,4695,4690,4695,4690,50
|
|
20230706,110500,278329810,4690,4690,4690,4690,10
|
|
20230706,110400,278282910,4695,4690,4695,4690,106
|
|
20230706,110300,277785760,4690,4695,4695,4690,115
|
|
20230706,110200,277245850,4700,4695,4700,4695,12
|
|
20230706,110100,277189500,4695,4695,4695,4690,63
|
|
20230706,110000,276894000,4695,4695,4700,4695,211
|
|
20230706,105900,275903345,4695,4695,4695,4695,58
|
|
20230706,105800,275631035,4705,4705,4705,4705,5
|
|
20230706,105700,275607510,4705,4695,4705,4695,209
|
|
20230706,105600,274626245,4695,4705,4705,4695,5505
|
|
20230706,105500,248750845,4705,4705,4705,4705,75
|
|
20230706,105400,248397970,4705,4705,4705,4705,51
|
|
20230706,105300,248158015,4705,4710,4710,4705,59
|
|
20230706,105200,247880135,4715,4715,4715,4715,0
|
|
20230706,105100,247880135,4715,4715,4715,4715,0
|
|
20230706,105000,247880135,4715,4710,4715,4710,51
|
|
20230706,104900,247639915,4710,4710,4710,4710,10
|
|
20230706,104800,247592815,4705,4705,4705,4705,0
|
|
20230706,104700,247592815,4705,4710,4710,4705,353
|
|
20230706,104600,245931925,4710,4710,4710,4705,234
|
|
20230706,104500,244830315,4715,4720,4720,4715,215
|
|
20230706,104400,243815625,4725,4725,4725,4725,18
|
|
20230706,104300,243730575,4725,4730,4730,4725,47
|
|
20230706,104200,243508275,4735,4735,4735,4735,36
|
|
20230706,104100,243337815,4720,4735,4735,4720,176
|
|
20230706,104000,242505460,4720,4715,4720,4710,1538
|
|
20230706,103900,235261140,4715,4715,4715,4715,50
|
|
20230706,103800,235025390,4715,4715,4715,4715,0
|
|
20230706,103700,235025390,4715,4715,4715,4715,199
|
|
20230706,103600,234087105,4715,4715,4715,4715,0
|
|
20230706,103500,234087105,4715,4720,4720,4715,400
|
|
20230706,103400,232201100,4715,4730,4730,4715,49
|
|
20230706,103300,231969695,4735,4735,4735,4735,0
|
|
20230706,103200,231969695,4735,4735,4735,4735,128
|
|
20230706,103100,231363615,4735,4730,4735,4730,4
|
|
20230706,103000,231344685,4720,4715,4720,4715,231
|
|
20230706,102900,230255495,4715,4715,4715,4715,1
|
|
20230706,102800,230250780,4740,4730,4740,4710,509
|
|
20230706,102700,227850580,4730,4730,4730,4730,2
|
|
20230706,102600,227841120,4730,4730,4730,4730,0
|
|
20230706,102500,227841120,4730,4730,4730,4730,0
|
|
20230706,102400,227841120,4730,4730,4730,4730,0
|
|
20230706,102300,227841120,4730,4730,4730,4730,0
|
|
20230706,102200,227841120,4730,4730,4730,4730,2
|
|
20230706,102100,227831660,4725,4725,4725,4720,10
|
|
20230706,102000,227784435,4730,4730,4730,4730,12
|
|
20230706,101900,227727675,4730,4730,4730,4730,2
|
|
20230706,101800,227718215,4730,4730,4730,4730,1
|
|
20230706,101700,227713485,4720,4720,4720,4720,0
|
|
20230706,101600,227713485,4720,4720,4720,4720,0
|
|
20230706,101500,227713485,4720,4720,4720,4720,2
|
|
20230706,101400,227704045,4710,4730,4730,4710,148
|
|
20230706,101300,227006275,4730,4730,4730,4730,1
|
|
20230706,101200,227001545,4730,4730,4730,4730,1
|
|
20230706,101100,226996815,4730,4730,4735,4730,408
|
|
20230706,101000,225065150,4730,4730,4730,4730,66
|
|
20230706,100900,224752970,4740,4730,4740,4730,23
|
|
20230706,100800,224643960,4740,4740,4740,4740,0
|
|
20230706,100700,224643960,4740,4730,4740,4730,24
|
|
20230706,100600,224530375,4735,4725,4735,4725,6
|
|
20230706,100500,224501985,4725,4725,4725,4725,2
|
|
20230706,100400,224492535,4725,4725,4725,4720,41
|
|
20230706,100300,224298815,4720,4720,4725,4710,62
|
|
20230706,100200,224006215,4725,4715,4725,4715,116
|
|
20230706,100100,223459160,4715,4720,4720,4715,500
|
|
20230706,100000,221101650,4735,4725,4740,4715,962
|
|
20230706,095900,216561805,4725,4725,4725,4720,165
|
|
20230706,095800,215782965,4725,4730,4730,4720,158
|
|
20230706,095700,215036700,4725,4725,4730,4725,140
|
|
20230706,095600,214375180,4735,4730,4735,4725,192
|
|
20230706,095500,213467750,4730,4735,4740,4730,154
|
|
20230706,095400,212739015,4735,4745,4745,4735,14
|
|
20230706,095300,212672675,4750,4735,4750,4725,300
|
|
20230706,095200,211252180,4735,4750,4750,4725,2961
|
|
20230706,095100,197241520,4750,4750,4760,4750,182
|
|
20230706,095000,196376510,4755,4760,4765,4755,193
|
|
20230706,094900,195458000,4760,4770,4770,4760,48
|
|
20230706,094800,195229510,4775,4770,4775,4755,193
|
|
20230706,094700,194310320,4770,4755,4770,4740,338
|
|
20230706,094600,192701915,4755,4765,4765,4755,142
|
|
20230706,094500,192025450,4780,4780,4780,4775,101
|
|
20230706,094400,191542695,4790,4795,4800,4790,138
|
|
20230706,094300,190880685,4790,4790,4790,4790,0
|
|
20230706,094200,190880685,4790,4780,4790,4780,273
|
|
20230706,094100,189573555,4785,4785,4790,4785,1247
|
|
20230706,094000,183605755,4790,4760,4790,4760,750
|
|
20230706,093900,180014680,4760,4745,4760,4740,275
|
|
20230706,093800,178708330,4730,4725,4730,4720,887
|
|
20230706,093700,174513065,4730,4730,4730,4730,32
|
|
20230706,093600,174361705,4730,4730,4730,4710,5
|
|
20230706,093500,174338075,4730,4730,4730,4730,4
|
|
20230706,093400,174319155,4715,4720,4720,4715,118
|
|
20230706,093300,173762525,4720,4720,4720,4720,4
|
|
20230706,093200,173743645,4700,4710,4715,4700,2486
|
|
20230706,093100,162057990,4715,4710,4715,4710,91
|
|
20230706,093000,161629060,4700,4710,4710,4700,2262
|
|
20230706,092900,150996020,4700,4725,4725,4670,2368
|
|
20230706,092800,139866080,4725,4685,4725,4685,2084
|
|
20230706,092700,130084330,4685,4680,4690,4680,146
|
|
20230706,092600,129400210,4675,4710,4710,4650,1876
|
|
20230706,092500,120624775,4710,4710,4725,4710,278
|
|
20230706,092400,119315115,4725,4725,4725,4725,100
|
|
20230706,092300,118842615,4725,4730,4730,4725,114
|
|
20230706,092200,118303465,4725,4720,4730,4720,113
|
|
20230706,092100,117769690,4730,4730,4730,4725,153
|
|
20230706,092000,117046150,4730,4715,4730,4695,739
|
|
20230706,091900,113568150,4715,4700,4715,4700,479
|
|
20230706,091800,111314520,4705,4735,4760,4600,4599
|
|
20230706,091700,89676160,4735,4720,4750,4710,4691
|
|
20230706,091600,67534675,4760,4735,4770,4730,1822
|
|
20230706,091500,58906240,4785,4820,4820,4750,2246
|
|
20230706,091400,48131950,4815,4830,4830,4810,88
|
|
20230706,091300,47708065,4830,4820,4840,4800,1433
|
|
20230706,091200,40802090,4835,4835,4835,4830,76
|
|
20230706,091100,40434890,4850,4855,4855,4850,119
|
|
20230706,091000,39857730,4855,4870,4870,4855,125
|
|
20230706,090900,39249040,4875,4875,4875,4865,250
|
|
20230706,090800,38030730,4885,4930,4950,4885,4596
|
|
20230706,090700,15508085,4930,4930,4930,4930,55
|
|
20230706,090600,15236935,4930,4930,4930,4930,297
|
|
20230706,090500,13772725,4940,4935,4945,4935,1650
|
|
20230706,090400,5628225,4920,4955,4955,4920,253
|
|
20230706,090300,4380315,4955,4955,4955,4955,7
|
|
20230706,090200,4345630,4940,4930,4990,4910,324
|
|
20230706,090100,2746740,4935,4935,4935,4935,0
|
|
20230706,090000,2746740,4935,4910,4935,4910,559
|