601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185800,501788035,4720,4720,4720,4720,2117
|
|
20230704,185700,501788035,4720,4720,4720,4720,0
|
|
20230704,185600,501788035,4720,4720,4720,4720,0
|
|
20230704,185500,501788035,4720,4720,4720,4720,0
|
|
20230704,185400,501788035,4720,4720,4720,4720,0
|
|
20230704,185300,501788035,4720,4720,4720,4720,0
|
|
20230704,185200,501788035,4720,4720,4720,4720,0
|
|
20230704,185100,501788035,4720,4720,4720,4720,0
|
|
20230704,185000,501788035,4720,4720,4720,4720,0
|
|
20230704,184900,501788035,4720,4720,4720,4720,0
|
|
20230704,184800,501788035,4720,4720,4720,4720,0
|
|
20230704,184700,501788035,4720,4720,4720,4720,0
|
|
20230704,184600,501788035,4720,4720,4720,4720,0
|
|
20230704,184500,501788035,4720,4720,4720,4720,0
|
|
20230704,184400,501788035,4720,4720,4720,4720,0
|
|
20230704,184300,501788035,4720,4720,4720,4720,0
|
|
20230704,184200,501788035,4720,4720,4720,4720,0
|
|
20230704,184100,501788035,4720,4720,4720,4720,0
|
|
20230704,184000,501788035,4720,4720,4720,4720,0
|
|
20230704,183900,501788035,4720,4720,4720,4720,0
|
|
20230704,183800,501788035,4720,4720,4720,4720,0
|
|
20230704,183700,501788035,4720,4720,4720,4720,0
|
|
20230704,183600,501788035,4720,4720,4720,4720,0
|
|
20230704,183500,501788035,4720,4720,4720,4720,0
|
|
20230704,183400,501788035,4720,4720,4720,4720,0
|
|
20230704,183300,501788035,4720,4720,4720,4720,0
|
|
20230704,183200,501788035,4720,4720,4720,4720,0
|
|
20230704,183100,501788035,4720,4720,4720,4720,0
|
|
20230704,183000,501788035,4720,4720,4720,4720,0
|
|
20230704,182900,501788035,4720,4720,4720,4720,0
|
|
20230704,182800,501788035,4720,4720,4720,4720,2117
|
|
20230704,182700,501788035,4720,4720,4720,4720,0
|
|
20230704,182600,501788035,4720,4720,4720,4720,0
|
|
20230704,182500,501788035,4720,4720,4720,4720,0
|
|
20230704,182400,501788035,4720,4720,4720,4720,0
|
|
20230704,182300,501788035,4720,4720,4720,4720,0
|
|
20230704,182200,501788035,4720,4720,4720,4720,0
|
|
20230704,182100,501788035,4720,4720,4720,4720,0
|
|
20230704,182000,501788035,4720,4720,4720,4720,0
|
|
20230704,181900,501788035,4720,4720,4720,4720,0
|
|
20230704,181800,501788035,4720,4720,4720,4720,0
|
|
20230704,181700,501788035,4720,4720,4720,4720,0
|
|
20230704,181600,501788035,4720,4720,4720,4720,0
|
|
20230704,181500,501788035,4720,4720,4720,4720,0
|
|
20230704,181400,501788035,4720,4720,4720,4720,0
|
|
20230704,181300,501788035,4720,4720,4720,4720,0
|
|
20230704,181200,501788035,4720,4720,4720,4720,0
|
|
20230704,181100,501788035,4720,4720,4720,4720,0
|
|
20230704,181000,501788035,4720,4720,4720,4720,0
|
|
20230704,180900,501788035,4720,4720,4720,4720,0
|
|
20230704,180800,501788035,4720,4720,4720,4720,0
|
|
20230704,180700,501788035,4720,4720,4720,4720,0
|
|
20230704,180600,501788035,4720,4720,4720,4720,0
|
|
20230704,180500,501788035,4720,4720,4720,4720,0
|
|
20230704,180400,501788035,4720,4720,4720,4720,0
|
|
20230704,180300,501788035,4720,4720,4720,4720,0
|
|
20230704,180200,501788035,4720,4720,4720,4720,0
|
|
20230704,180100,501788035,4720,4720,4720,4720,0
|
|
20230704,180000,501788035,4720,4720,4720,4720,0
|
|
20230704,175900,501788035,4720,4720,4720,4720,0
|
|
20230704,175800,501788035,4720,4720,4720,4720,2117
|
|
20230704,175700,501788035,4720,4720,4720,4720,0
|
|
20230704,175600,501788035,4720,4720,4720,4720,0
|
|
20230704,175500,501788035,4720,4720,4720,4720,0
|
|
20230704,175400,501788035,4720,4720,4720,4720,0
|
|
20230704,175300,501788035,4720,4720,4720,4720,0
|
|
20230704,175200,501788035,4720,4720,4720,4720,0
|
|
20230704,175100,501788035,4720,4720,4720,4720,0
|
|
20230704,175000,501788035,4720,4720,4720,4720,0
|
|
20230704,174900,501788035,4720,4720,4720,4720,0
|
|
20230704,174800,501788035,4720,4720,4720,4720,0
|
|
20230704,174700,501788035,4720,4720,4720,4720,0
|
|
20230704,174600,501788035,4720,4720,4720,4720,0
|
|
20230704,174500,501788035,4720,4720,4720,4720,0
|
|
20230704,174400,501788035,4720,4720,4720,4720,0
|
|
20230704,174300,501788035,4720,4720,4720,4720,0
|
|
20230704,174200,501788035,4720,4720,4720,4720,0
|
|
20230704,174100,501788035,4720,4720,4720,4720,0
|
|
20230704,174000,501788035,4720,4720,4720,4720,0
|
|
20230704,173900,501788035,4720,4720,4720,4720,0
|
|
20230704,173800,501788035,4720,4720,4720,4720,0
|
|
20230704,173700,501788035,4720,4720,4720,4720,0
|
|
20230704,173600,501788035,4720,4720,4720,4720,0
|
|
20230704,173500,501788035,4720,4720,4720,4720,0
|
|
20230704,173400,501788035,4720,4720,4720,4720,0
|
|
20230704,173300,501788035,4720,4720,4720,4720,0
|
|
20230704,173200,501788035,4720,4720,4720,4720,0
|
|
20230704,173100,501788035,4720,4720,4720,4720,0
|
|
20230704,173000,501788035,4720,4720,4720,4720,0
|
|
20230704,172900,501788035,4720,4720,4720,4720,0
|
|
20230704,172800,501788035,4720,4720,4720,4720,2117
|
|
20230704,172700,501788035,4720,4720,4720,4720,0
|
|
20230704,172600,501788035,4720,4720,4720,4720,0
|
|
20230704,172500,501788035,4720,4720,4720,4720,0
|
|
20230704,172400,501788035,4720,4720,4720,4720,0
|
|
20230704,172300,501788035,4720,4720,4720,4720,0
|
|
20230704,172200,501788035,4720,4720,4720,4720,0
|
|
20230704,172100,501788035,4720,4720,4720,4720,0
|
|
20230704,172000,501788035,4720,4720,4720,4720,0
|
|
20230704,171900,501788035,4720,4720,4720,4720,0
|
|
20230704,171800,501788035,4720,4720,4720,4720,0
|
|
20230704,171700,501788035,4720,4720,4720,4720,0
|
|
20230704,171600,501788035,4720,4720,4720,4720,0
|
|
20230704,171500,501788035,4720,4720,4720,4720,0
|
|
20230704,171400,501788035,4720,4720,4720,4720,0
|
|
20230704,171300,501788035,4720,4720,4720,4720,0
|
|
20230704,171200,501788035,4720,4720,4720,4720,0
|
|
20230704,171100,501788035,4720,4720,4720,4720,0
|
|
20230704,171000,501788035,4720,4720,4720,4720,0
|
|
20230704,170900,501788035,4720,4720,4720,4720,0
|
|
20230704,170800,501788035,4720,4720,4720,4720,0
|
|
20230704,170700,501788035,4720,4720,4720,4720,0
|
|
20230704,170600,501788035,4720,4720,4720,4720,0
|
|
20230704,170500,501788035,4720,4720,4720,4720,0
|
|
20230704,170400,501788035,4720,4720,4720,4720,0
|
|
20230704,170300,501788035,4720,4720,4720,4720,0
|
|
20230704,170200,501788035,4720,4720,4720,4720,0
|
|
20230704,170100,501788035,4720,4720,4720,4720,0
|
|
20230704,170000,501788035,4720,4720,4720,4720,0
|
|
20230704,165900,501788035,4720,4720,4720,4720,0
|
|
20230704,165800,501788035,4720,4720,4720,4720,2117
|
|
20230704,165700,501788035,4720,4720,4720,4720,0
|
|
20230704,165600,501788035,4720,4720,4720,4720,0
|
|
20230704,165500,501788035,4720,4720,4720,4720,0
|
|
20230704,165400,501788035,4720,4720,4720,4720,0
|
|
20230704,165300,501788035,4720,4720,4720,4720,0
|
|
20230704,165200,501788035,4720,4720,4720,4720,0
|
|
20230704,165100,501788035,4720,4720,4720,4720,0
|
|
20230704,165000,501788035,4720,4720,4720,4720,0
|
|
20230704,164900,501788035,4720,4720,4720,4720,0
|
|
20230704,164800,501788035,4720,4720,4720,4720,0
|
|
20230704,164700,501788035,4720,4720,4720,4720,0
|
|
20230704,164600,501788035,4720,4720,4720,4720,0
|
|
20230704,164500,501788035,4720,4720,4720,4720,0
|
|
20230704,164400,501788035,4720,4720,4720,4720,0
|
|
20230704,164300,501788035,4720,4720,4720,4720,0
|
|
20230704,164200,501788035,4720,4720,4720,4720,0
|
|
20230704,164100,501788035,4720,4720,4720,4720,0
|
|
20230704,164000,501788035,4720,4720,4720,4720,0
|
|
20230704,163900,501788035,4720,4720,4720,4720,0
|
|
20230704,163800,501788035,4720,4720,4720,4720,0
|
|
20230704,163700,501788035,4720,4720,4720,4720,0
|
|
20230704,163600,501788035,4720,4720,4720,4720,0
|
|
20230704,163500,501788035,4720,4720,4720,4720,0
|
|
20230704,163400,501788035,4720,4720,4720,4720,0
|
|
20230704,163300,501788035,4720,4720,4720,4720,0
|
|
20230704,163200,501788035,4720,4720,4720,4720,0
|
|
20230704,163100,501788035,4720,4720,4720,4720,0
|
|
20230704,163000,501788035,4720,4720,4720,4720,0
|
|
20230704,162900,501788035,4720,4720,4720,4720,0
|
|
20230704,162800,501788035,4720,4720,4720,4720,2117
|
|
20230704,162700,501788035,4720,4720,4720,4720,0
|
|
20230704,162600,501788035,4720,4720,4720,4720,0
|
|
20230704,162500,501788035,4720,4720,4720,4720,0
|
|
20230704,162400,501788035,4720,4720,4720,4720,0
|
|
20230704,162300,501788035,4720,4720,4720,4720,0
|
|
20230704,162200,501788035,4720,4720,4720,4720,0
|
|
20230704,162100,501788035,4720,4720,4720,4720,0
|
|
20230704,162000,501788035,4720,4720,4720,4720,0
|
|
20230704,161900,501788035,4720,4720,4720,4720,0
|
|
20230704,161800,501788035,4720,4720,4720,4720,0
|
|
20230704,161700,501788035,4720,4720,4720,4720,0
|
|
20230704,161600,501788035,4720,4720,4720,4720,0
|
|
20230704,161500,501788035,4720,4720,4720,4720,0
|
|
20230704,161400,501788035,4720,4720,4720,4720,0
|
|
20230704,161300,501788035,4720,4720,4720,4720,0
|
|
20230704,161200,501788035,4720,4720,4720,4720,0
|
|
20230704,161100,501788035,4720,4720,4720,4720,0
|
|
20230704,161000,501788035,4720,4720,4720,4720,0
|
|
20230704,160900,501788035,4720,4720,4720,4720,0
|
|
20230704,160800,501788035,4720,4720,4720,4720,0
|
|
20230704,160700,501788035,4720,4720,4720,4720,0
|
|
20230704,160600,501788035,4720,4720,4720,4720,0
|
|
20230704,160500,501788035,4720,4720,4720,4720,0
|
|
20230704,160400,501788035,4720,4720,4720,4720,0
|
|
20230704,160300,501788035,4720,4720,4720,4720,0
|
|
20230704,160200,501788035,4720,4720,4720,4720,0
|
|
20230704,160100,501788035,4720,4720,4720,4720,0
|
|
20230704,160000,501788035,4720,4720,4720,4720,0
|
|
20230704,155900,501788035,4720,4720,4720,4720,0
|
|
20230704,155800,501788035,4720,4720,4720,4720,2117
|
|
20230704,155700,501788035,4720,4720,4720,4720,0
|
|
20230704,155600,501788035,4720,4720,4720,4720,0
|
|
20230704,155500,501788035,4720,4720,4720,4720,0
|
|
20230704,155400,501788035,4720,4720,4720,4720,0
|
|
20230704,155300,501788035,4720,4720,4720,4720,0
|
|
20230704,155200,501788035,4720,4720,4720,4720,0
|
|
20230704,155100,501788035,4720,4720,4720,4720,0
|
|
20230704,155000,501788035,4720,4720,4720,4720,0
|
|
20230704,154900,501788035,4720,4720,4720,4720,0
|
|
20230704,154800,501788035,4720,4720,4720,4720,0
|
|
20230704,154700,501788035,4720,4720,4720,4720,0
|
|
20230704,154600,501788035,4720,4720,4720,4720,0
|
|
20230704,154500,501788035,4720,4720,4720,4720,0
|
|
20230704,154400,501788035,4720,4720,4720,4720,0
|
|
20230704,154300,501788035,4720,4720,4720,4720,0
|
|
20230704,154200,501788035,4720,4720,4720,4720,0
|
|
20230704,154100,501788035,4720,4720,4720,4720,0
|
|
20230704,154000,501788035,4720,4720,4720,4720,0
|
|
20230704,153900,501788035,4720,4720,4720,4720,0
|
|
20230704,153800,501788035,4720,4720,4720,4720,0
|
|
20230704,153700,501788035,4720,4720,4720,4720,0
|
|
20230704,153600,501788035,4720,4720,4720,4720,0
|
|
20230704,153500,501788035,4720,4720,4720,4720,0
|
|
20230704,153400,501788035,4720,4720,4720,4720,0
|
|
20230704,153300,501788035,4720,4720,4720,4720,0
|
|
20230704,153200,501788035,4720,4720,4720,4720,0
|
|
20230704,153100,501788035,4720,4720,4720,4720,0
|
|
20230704,153000,501788035,4720,4720,4720,4720,2117
|
|
20230704,152900,491795795,4715,4715,4715,4715,0
|
|
20230704,152800,491795795,4715,4715,4715,4715,0
|
|
20230704,152700,491795795,4715,4715,4715,4715,0
|
|
20230704,152600,491795795,4715,4715,4715,4715,0
|
|
20230704,152500,491795795,4715,4715,4715,4715,0
|
|
20230704,152400,491795795,4715,4715,4715,4715,0
|
|
20230704,152300,491795795,4715,4715,4715,4715,0
|
|
20230704,152200,491795795,4715,4715,4715,4715,0
|
|
20230704,152100,491795795,4715,4715,4715,4715,0
|
|
20230704,152000,491795795,4715,4715,4715,4715,0
|
|
20230704,151900,491795795,4715,4715,4715,4715,64
|
|
20230704,151800,491494035,4720,4720,4720,4720,11
|
|
20230704,151700,491442115,4720,4720,4720,4720,100
|
|
20230704,151600,490970115,4715,4715,4715,4715,871
|
|
20230704,151500,486863350,4715,4720,4720,4715,117
|
|
20230704,151400,486311115,4715,4720,4720,4715,125
|
|
20230704,151300,485721695,4720,4720,4720,4720,207
|
|
20230704,151200,484744655,4720,4720,4720,4720,50
|
|
20230704,151100,484508655,4720,4720,4725,4720,374
|
|
20230704,151000,482743360,4725,4725,4725,4725,98
|
|
20230704,150900,482280310,4725,4720,4725,4720,2363
|
|
20230704,150800,471124075,4725,4725,4725,4725,24
|
|
20230704,150700,471010675,4725,4725,4725,4725,10
|
|
20230704,150600,470963425,4725,4725,4725,4725,260
|
|
20230704,150500,469734925,4720,4720,4720,4720,149
|
|
20230704,150400,469031645,4720,4720,4720,4720,1
|
|
20230704,150300,469026925,4720,4720,4720,4720,0
|
|
20230704,150200,469026925,4720,4725,4725,4720,171
|
|
20230704,150100,468219800,4725,4725,4725,4720,830
|
|
20230704,150000,464299450,4720,4725,4725,4720,25
|
|
20230704,145900,464181330,4725,4725,4725,4725,800
|
|
20230704,145800,460401330,4720,4720,4720,4720,0
|
|
20230704,145700,460401330,4720,4725,4725,4720,62
|
|
20230704,145600,460108390,4725,4725,4725,4725,0
|
|
20230704,145500,460108390,4725,4720,4725,4720,2328
|
|
20230704,145400,449108595,4720,4720,4720,4720,7
|
|
20230704,145300,449075555,4725,4720,4725,4720,194
|
|
20230704,145200,448159625,4720,4720,4720,4720,0
|
|
20230704,145100,448159625,4720,4720,4720,4720,1515
|
|
20230704,145000,441008825,4720,4720,4720,4720,0
|
|
20230704,144900,441008825,4720,4720,4720,4720,211
|
|
20230704,144800,440012905,4720,4720,4720,4720,0
|
|
20230704,144700,440012905,4720,4720,4720,4720,19
|
|
20230704,144600,439923225,4715,4720,4720,4715,12
|
|
20230704,144500,439866635,4715,4715,4715,4715,1271
|
|
20230704,144400,433873870,4715,4715,4715,4715,0
|
|
20230704,144300,433873870,4715,4715,4715,4715,277
|
|
20230704,144200,432567815,4710,4710,4710,4710,2
|
|
20230704,144100,432558395,4715,4715,4715,4715,0
|
|
20230704,144000,432558395,4715,4715,4715,4715,0
|
|
20230704,143900,432558395,4715,4715,4715,4715,0
|
|
20230704,143800,432558395,4715,4715,4715,4715,0
|
|
20230704,143700,432558395,4715,4715,4715,4715,1
|
|
20230704,143600,432553680,4710,4710,4710,4710,1
|
|
20230704,143500,432548970,4715,4715,4715,4715,0
|
|
20230704,143400,432548970,4715,4715,4715,4715,3
|
|
20230704,143300,432534825,4710,4710,4710,4710,0
|
|
20230704,143200,432534825,4710,4710,4710,4710,0
|
|
20230704,143100,432534825,4710,4710,4710,4710,0
|
|
20230704,143000,432534825,4710,4710,4710,4710,0
|
|
20230704,142900,432534825,4710,4710,4710,4710,0
|
|
20230704,142800,432534825,4710,4710,4710,4710,4
|
|
20230704,142700,432515985,4710,4710,4710,4710,0
|
|
20230704,142600,432515985,4710,4710,4710,4710,348
|
|
20230704,142500,430876905,4715,4715,4715,4715,100
|
|
20230704,142400,430405405,4715,4715,4715,4715,0
|
|
20230704,142300,430405405,4715,4715,4715,4715,0
|
|
20230704,142200,430405405,4715,4715,4715,4715,222
|
|
20230704,142100,429358675,4715,4715,4715,4715,150
|
|
20230704,142000,428651425,4715,4715,4715,4715,0
|
|
20230704,141900,428651425,4715,4705,4715,4705,201
|
|
20230704,141800,427705710,4705,4705,4705,4705,0
|
|
20230704,141700,427705710,4705,4705,4705,4705,0
|
|
20230704,141600,427705710,4705,4705,4705,4705,0
|
|
20230704,141500,427705710,4705,4705,4705,4705,0
|
|
20230704,141400,427705710,4705,4705,4705,4705,130
|
|
20230704,141300,427094060,4710,4710,4710,4710,37
|
|
20230704,141200,426919790,4705,4710,4710,4705,25
|
|
20230704,141100,426802090,4710,4710,4710,4710,0
|
|
20230704,141000,426802090,4710,4710,4710,4705,290
|
|
20230704,140900,425436395,4710,4715,4715,4710,25
|
|
20230704,140800,425318620,4715,4715,4715,4715,0
|
|
20230704,140700,425318620,4715,4715,4715,4715,0
|
|
20230704,140600,425318620,4715,4715,4715,4715,1
|
|
20230704,140500,425313905,4705,4710,4710,4705,10
|
|
20230704,140400,425266845,4710,4710,4710,4710,0
|
|
20230704,140300,425266845,4710,4710,4710,4710,0
|
|
20230704,140200,425266845,4710,4710,4710,4710,0
|
|
20230704,140100,425266845,4710,4710,4710,4710,0
|
|
20230704,140000,425266845,4710,4710,4710,4710,0
|
|
20230704,135900,425266845,4710,4710,4710,4710,383
|
|
20230704,135800,423462915,4705,4710,4710,4705,26
|
|
20230704,135700,423340575,4705,4705,4705,4705,0
|
|
20230704,135600,423340575,4705,4705,4705,4705,0
|
|
20230704,135500,423340575,4705,4705,4705,4705,0
|
|
20230704,135400,423340575,4705,4705,4705,4705,0
|
|
20230704,135300,423340575,4705,4705,4705,4705,0
|
|
20230704,135200,423340575,4705,4705,4705,4705,0
|
|
20230704,135100,423340575,4705,4705,4705,4705,0
|
|
20230704,135000,423340575,4705,4705,4705,4705,0
|
|
20230704,134900,423340575,4705,4710,4710,4705,300
|
|
20230704,134800,421929065,4705,4705,4705,4705,0
|
|
20230704,134700,421929065,4705,4705,4705,4705,10
|
|
20230704,134600,421882015,4705,4705,4705,4705,0
|
|
20230704,134500,421882015,4705,4715,4715,4705,1478
|
|
20230704,134400,414920735,4715,4715,4715,4715,15
|
|
20230704,134300,414850010,4715,4715,4715,4715,0
|
|
20230704,134200,414850010,4715,4715,4715,4715,454
|
|
20230704,134100,412709400,4715,4715,4715,4715,0
|
|
20230704,134000,412709400,4715,4715,4715,4715,320
|
|
20230704,133900,411200600,4720,4720,4720,4720,0
|
|
20230704,133800,411200600,4720,4720,4720,4720,167
|
|
20230704,133700,410412360,4720,4720,4720,4720,0
|
|
20230704,133600,410412360,4720,4720,4720,4720,5
|
|
20230704,133500,410388760,4725,4725,4725,4725,50
|
|
20230704,133400,410152510,4715,4715,4715,4715,5
|
|
20230704,133300,410128935,4715,4715,4715,4715,0
|
|
20230704,133200,410128935,4715,4715,4715,4715,10
|
|
20230704,133100,410081785,4715,4715,4715,4715,0
|
|
20230704,133000,410081785,4715,4715,4715,4715,0
|
|
20230704,132900,410081785,4715,4715,4715,4715,0
|
|
20230704,132800,410081785,4715,4715,4715,4715,0
|
|
20230704,132700,410081785,4715,4715,4715,4715,411
|
|
20230704,132600,408143920,4715,4715,4715,4715,0
|
|
20230704,132500,408143920,4715,4715,4715,4715,0
|
|
20230704,132400,408143920,4715,4725,4725,4715,21
|
|
20230704,132300,408044705,4715,4715,4715,4715,50
|
|
20230704,132200,407808955,4725,4725,4725,4725,0
|
|
20230704,132100,407808955,4725,4725,4725,4725,115
|
|
20230704,132000,407265580,4720,4720,4720,4720,310
|
|
20230704,131900,405802380,4715,4715,4715,4715,1
|
|
20230704,131800,405797665,4715,4715,4715,4715,0
|
|
20230704,131700,405797665,4715,4715,4715,4715,0
|
|
20230704,131600,405797665,4715,4715,4715,4715,16
|
|
20230704,131500,405722225,4715,4715,4715,4715,0
|
|
20230704,131400,405722225,4715,4715,4715,4715,0
|
|
20230704,131300,405722225,4715,4715,4715,4715,210
|
|
20230704,131200,404732075,4715,4715,4715,4715,0
|
|
20230704,131100,404732075,4715,4715,4715,4715,0
|
|
20230704,131000,404732075,4715,4715,4715,4715,350
|
|
20230704,130900,403081825,4715,4715,4715,4715,9
|
|
20230704,130800,403039390,4720,4720,4720,4720,0
|
|
20230704,130700,403039390,4720,4720,4720,4720,154
|
|
20230704,130600,402312510,4720,4720,4720,4720,1
|
|
20230704,130500,402307790,4720,4720,4720,4720,4
|
|
20230704,130400,402288910,4720,4720,4720,4720,0
|
|
20230704,130300,402288910,4720,4720,4720,4720,0
|
|
20230704,130200,402288910,4720,4720,4720,4720,27
|
|
20230704,130100,402161470,4720,4720,4720,4720,31
|
|
20230704,130000,402015150,4720,4720,4720,4720,0
|
|
20230704,125900,402015150,4720,4720,4720,4720,0
|
|
20230704,125800,402015150,4720,4720,4720,4720,0
|
|
20230704,125700,402015150,4720,4720,4720,4720,0
|
|
20230704,125600,402015150,4720,4720,4720,4720,200
|
|
20230704,125500,401071150,4715,4715,4715,4715,223
|
|
20230704,125400,400019705,4715,4715,4715,4715,16
|
|
20230704,125300,399944265,4715,4715,4715,4715,0
|
|
20230704,125200,399944265,4715,4715,4715,4715,236
|
|
20230704,125100,398831525,4715,4720,4720,4715,750
|
|
20230704,125000,395293355,4725,4725,4725,4725,8
|
|
20230704,124900,395255555,4720,4730,4730,4720,634
|
|
20230704,124800,392263065,4735,4735,4735,4735,0
|
|
20230704,124700,392263065,4735,4730,4735,4730,115
|
|
20230704,124600,391718790,4730,4730,4730,4730,100
|
|
20230704,124500,391245790,4735,4735,4735,4735,0
|
|
20230704,124400,391245790,4735,4730,4735,4730,1663
|
|
20230704,124300,383379685,4730,4730,4730,4730,0
|
|
20230704,124200,383379685,4730,4730,4730,4730,5
|
|
20230704,124100,383356035,4730,4730,4730,4730,1
|
|
20230704,124000,383351305,4725,4725,4725,4725,300
|
|
20230704,123900,381933805,4725,4725,4725,4725,0
|
|
20230704,123800,381933805,4725,4725,4725,4725,500
|
|
20230704,123700,379571305,4730,4730,4730,4730,700
|
|
20230704,123600,376260305,4730,4730,4730,4730,1059
|
|
20230704,123500,371251235,4730,4725,4730,4725,18
|
|
20230704,123400,371166180,4730,4730,4730,4730,500
|
|
20230704,123300,368801180,4730,4730,4730,4730,1
|
|
20230704,123200,368796450,4725,4725,4725,4725,0
|
|
20230704,123100,368796450,4725,4725,4725,4725,63
|
|
20230704,123000,368498775,4725,4725,4725,4725,181
|
|
20230704,122900,367643550,4725,4725,4725,4725,0
|
|
20230704,122800,367643550,4725,4725,4725,4725,111
|
|
20230704,122700,367119075,4725,4725,4725,4725,0
|
|
20230704,122600,367119075,4725,4725,4725,4725,300
|
|
20230704,122500,365701575,4725,4725,4725,4725,0
|
|
20230704,122400,365701575,4725,4725,4725,4725,0
|
|
20230704,122300,365701575,4725,4725,4725,4725,0
|
|
20230704,122200,365701575,4725,4725,4725,4725,457
|
|
20230704,122100,363542250,4720,4720,4720,4720,0
|
|
20230704,122000,363542250,4720,4720,4720,4720,0
|
|
20230704,121900,363542250,4720,4720,4720,4720,200
|
|
20230704,121800,362598250,4725,4725,4725,4725,89
|
|
20230704,121700,362177725,4725,4725,4725,4725,136
|
|
20230704,121600,361535125,4725,4725,4725,4725,0
|
|
20230704,121500,361535125,4725,4725,4725,4725,0
|
|
20230704,121400,361535125,4725,4725,4725,4725,16
|
|
20230704,121300,361459525,4720,4720,4720,4710,1092
|
|
20230704,121200,356305605,4720,4720,4720,4720,52
|
|
20230704,121100,356060165,4730,4730,4730,4730,0
|
|
20230704,121000,356060165,4730,4730,4730,4730,14
|
|
20230704,120900,355993945,4730,4730,4730,4730,0
|
|
20230704,120800,355993945,4730,4730,4730,4730,100
|
|
20230704,120700,355520945,4730,4720,4730,4720,472
|
|
20230704,120600,353288485,4720,4720,4720,4720,271
|
|
20230704,120500,352009365,4720,4720,4720,4720,0
|
|
20230704,120400,352009365,4720,4720,4720,4720,0
|
|
20230704,120300,352009365,4720,4720,4720,4720,223
|
|
20230704,120200,350956805,4720,4730,4730,4720,101
|
|
20230704,120100,350480075,4730,4730,4730,4730,10
|
|
20230704,120000,350432775,4730,4730,4730,4730,0
|
|
20230704,115900,350432775,4730,4730,4730,4730,21
|
|
20230704,115800,350333445,4730,4725,4730,4725,177
|
|
20230704,115700,349497110,4725,4725,4725,4725,0
|
|
20230704,115600,349497110,4725,4725,4725,4725,0
|
|
20230704,115500,349497110,4725,4725,4725,4725,0
|
|
20230704,115400,349497110,4725,4725,4725,4725,0
|
|
20230704,115300,349497110,4725,4725,4725,4725,50
|
|
20230704,115200,349260860,4725,4730,4730,4725,851
|
|
20230704,115100,345235645,4730,4730,4730,4730,542
|
|
20230704,115000,342671985,4730,4720,4730,4720,891
|
|
20230704,114900,338461965,4725,4725,4725,4725,1360
|
|
20230704,114800,332035965,4725,4720,4725,4720,294
|
|
20230704,114700,330647905,4720,4725,4725,4720,107
|
|
20230704,114600,330142860,4725,4725,4725,4725,0
|
|
20230704,114500,330142860,4725,4725,4725,4725,220
|
|
20230704,114400,329103360,4725,4725,4725,4725,100
|
|
20230704,114300,328630860,4725,4725,4725,4725,10
|
|
20230704,114200,328583610,4725,4720,4725,4720,1295
|
|
20230704,114100,322466705,4710,4710,4710,4710,2
|
|
20230704,114000,322457285,4710,4710,4710,4710,0
|
|
20230704,113900,322457285,4710,4710,4710,4710,5
|
|
20230704,113800,322433735,4710,4715,4715,4710,18
|
|
20230704,113700,322348920,4715,4715,4715,4715,3
|
|
20230704,113600,322334775,4715,4715,4715,4715,5
|
|
20230704,113500,322311200,4720,4720,4720,4720,461
|
|
20230704,113400,320135280,4720,4730,4730,4720,888
|
|
20230704,113300,315936740,4730,4725,4730,4720,880
|
|
20230704,113200,311781100,4725,4720,4725,4720,870
|
|
20230704,113100,307674640,4715,4715,4715,4715,150
|
|
20230704,113000,306967390,4720,4715,4720,4715,317
|
|
20230704,112900,305472645,4715,4715,4715,4715,3
|
|
20230704,112800,305458500,4720,4720,4720,4720,0
|
|
20230704,112700,305458500,4720,4720,4720,4720,27
|
|
20230704,112600,305331060,4720,4720,4720,4720,44
|
|
20230704,112500,305123380,4720,4715,4720,4715,121
|
|
20230704,112400,304552315,4715,4715,4715,4715,78
|
|
20230704,112300,304184545,4715,4715,4715,4715,31
|
|
20230704,112200,304038380,4720,4720,4720,4720,37
|
|
20230704,112100,303863740,4715,4720,4720,4715,50
|
|
20230704,112000,303627895,4720,4720,4720,4720,1415
|
|
20230704,111900,296949095,4720,4715,4720,4715,1921
|
|
20230704,111800,287888640,4710,4710,4710,4710,1690
|
|
20230704,111700,279928740,4705,4710,4710,4705,31
|
|
20230704,111600,279782880,4710,4705,4710,4705,362
|
|
20230704,111500,278078900,4705,4705,4705,4695,7
|
|
20230704,111400,278045975,4705,4705,4705,4705,22
|
|
20230704,111300,277942465,4705,4700,4705,4700,4
|
|
20230704,111200,277923655,4700,4700,4700,4700,195
|
|
20230704,111100,277007155,4700,4700,4700,4700,50
|
|
20230704,111000,276772155,4705,4705,4705,4705,18
|
|
20230704,110900,276687465,4705,4710,4710,4705,20
|
|
20230704,110800,276593335,4710,4710,4710,4710,14
|
|
20230704,110700,276527395,4710,4710,4710,4710,12
|
|
20230704,110600,276470875,4700,4700,4700,4700,59
|
|
20230704,110500,276193575,4700,4700,4700,4690,545
|
|
20230704,110400,273635215,4700,4700,4700,4700,2
|
|
20230704,110300,273625815,4700,4700,4700,4700,1
|
|
20230704,110200,273621115,4700,4700,4700,4700,21
|
|
20230704,110100,273522415,4700,4700,4700,4700,500
|
|
20230704,110000,271172415,4700,4700,4700,4700,1
|
|
20230704,105900,271167715,4710,4710,4710,4710,0
|
|
20230704,105800,271167715,4710,4710,4710,4710,62
|
|
20230704,105700,270875695,4710,4710,4710,4710,0
|
|
20230704,105600,270875695,4710,4710,4710,4710,0
|
|
20230704,105500,270875695,4710,4695,4710,4695,1287
|
|
20230704,105400,264820770,4700,4705,4705,4700,48
|
|
20230704,105300,264594960,4700,4700,4700,4700,8
|
|
20230704,105200,264557360,4700,4700,4700,4700,8
|
|
20230704,105100,264519760,4690,4690,4690,4690,0
|
|
20230704,105000,264519760,4690,4690,4690,4690,0
|
|
20230704,104900,264519760,4690,4690,4690,4690,600
|
|
20230704,104800,261705760,4690,4690,4690,4690,483
|
|
20230704,104700,259440490,4685,4685,4685,4685,0
|
|
20230704,104600,259440490,4685,4685,4685,4685,0
|
|
20230704,104500,259440490,4685,4685,4685,4685,0
|
|
20230704,104400,259440490,4685,4685,4685,4685,0
|
|
20230704,104300,259440490,4685,4695,4695,4680,507
|
|
20230704,104200,257065620,4690,4690,4690,4690,383
|
|
20230704,104100,255269350,4690,4690,4690,4690,120
|
|
20230704,104000,254706550,4690,4690,4690,4690,0
|
|
20230704,103900,254706550,4690,4690,4690,4690,0
|
|
20230704,103800,254706550,4690,4690,4690,4690,0
|
|
20230704,103700,254706550,4690,4690,4690,4690,0
|
|
20230704,103600,254706550,4690,4690,4690,4690,242
|
|
20230704,103500,253571570,4690,4690,4690,4690,8
|
|
20230704,103400,253534050,4685,4685,4685,4685,909
|
|
20230704,103300,249275385,4695,4695,4695,4695,0
|
|
20230704,103200,249275385,4695,4695,4695,4695,2
|
|
20230704,103100,249265995,4695,4695,4695,4695,0
|
|
20230704,103000,249265995,4695,4695,4695,4695,28
|
|
20230704,102900,249134535,4695,4685,4695,4685,24
|
|
20230704,102800,249022085,4695,4695,4695,4695,1
|
|
20230704,102700,249017390,4685,4690,4690,4685,1787
|
|
20230704,102600,240644660,4690,4695,4695,4690,318
|
|
20230704,102500,239153020,4695,4695,4695,4695,29
|
|
20230704,102400,239016865,4695,4695,4695,4695,250
|
|
20230704,102300,237843115,4695,4695,4695,4695,132
|
|
20230704,102200,237223375,4695,4710,4710,4695,31
|
|
20230704,102100,237077560,4695,4710,4710,4695,110
|
|
20230704,102000,236561080,4710,4710,4710,4710,0
|
|
20230704,101900,236561080,4710,4695,4710,4695,1000
|
|
20230704,101800,231855600,4695,4690,4695,4690,2192
|
|
20230704,101700,221565115,4690,4690,4690,4690,766
|
|
20230704,101600,217972575,4690,4690,4690,4690,9
|
|
20230704,101500,217930365,4685,4685,4685,4685,0
|
|
20230704,101400,217930365,4685,4685,4685,4685,51
|
|
20230704,101300,217691430,4690,4690,4690,4690,10
|
|
20230704,101200,217644530,4690,4690,4690,4690,0
|
|
20230704,101100,217644530,4690,4685,4690,4685,995
|
|
20230704,101000,212982480,4695,4695,4695,4695,10
|
|
20230704,100900,212935530,4685,4690,4690,4685,842
|
|
20230704,100800,208990740,4690,4695,4695,4690,110
|
|
20230704,100700,208474790,4695,4695,4695,4690,137
|
|
20230704,100600,207832075,4695,4695,4695,4695,70
|
|
20230704,100500,207503425,4700,4700,4700,4700,0
|
|
20230704,100400,207503425,4700,4700,4700,4700,0
|
|
20230704,100300,207503425,4700,4695,4700,4695,110
|
|
20230704,100200,206986925,4695,4700,4700,4695,132
|
|
20230704,100100,206367175,4700,4700,4700,4700,0
|
|
20230704,100000,206367175,4700,4690,4700,4690,511
|
|
20230704,095900,203967585,4690,4690,4690,4690,172
|
|
20230704,095800,203160905,4690,4695,4695,4690,341
|
|
20230704,095700,201560005,4695,4695,4695,4695,225
|
|
20230704,095600,200503630,4695,4700,4700,4695,1348
|
|
20230704,095500,194168045,4705,4705,4705,4705,0
|
|
20230704,095400,194168045,4705,4705,4705,4705,369
|
|
20230704,095300,192431900,4705,4710,4710,4705,941
|
|
20230704,095200,188003720,4705,4705,4705,4705,0
|
|
20230704,095100,188003720,4705,4710,4710,4705,172
|
|
20230704,095000,187194135,4710,4710,4710,4705,505
|
|
20230704,094900,184816640,4715,4715,4720,4715,485
|
|
20230704,094800,182529365,4715,4720,4720,4715,300
|
|
20230704,094700,181114365,4720,4715,4720,4715,7
|
|
20230704,094600,181081355,4715,4715,4715,4715,21
|
|
20230704,094500,180982340,4720,4725,4725,4720,1483
|
|
20230704,094400,173982530,4725,4725,4725,4725,350
|
|
20230704,094300,172328780,4725,4730,4730,4725,203
|
|
20230704,094200,171369360,4730,4725,4730,4720,1934
|
|
20230704,094100,162233740,4730,4725,4730,4725,1122
|
|
20230704,094000,156929645,4730,4725,4730,4725,618
|
|
20230704,093900,154008125,4725,4720,4725,4720,72
|
|
20230704,093800,153667935,4720,4720,4725,4720,255
|
|
20230704,093700,152463245,4730,4725,4730,4725,350
|
|
20230704,093600,150807995,4725,4725,4725,4725,127
|
|
20230704,093500,150207920,4730,4725,4730,4725,770
|
|
20230704,093400,146567405,4730,4730,4730,4725,471
|
|
20230704,093300,144340285,4730,4715,4730,4715,3095
|
|
20230704,093200,129725325,4715,4710,4715,4710,4548
|
|
20230704,093100,108304235,4705,4705,4705,4705,1980
|
|
20230704,093000,98988335,4705,4700,4705,4700,178
|
|
20230704,092900,98151500,4705,4705,4705,4705,0
|
|
20230704,092800,98151500,4705,4705,4705,4705,27
|
|
20230704,092700,98024465,4705,4705,4705,4700,719
|
|
20230704,092600,94644720,4705,4695,4705,4695,4074
|
|
20230704,092500,75479240,4705,4705,4705,4700,3639
|
|
20230704,092400,58358175,4700,4695,4700,4695,1029
|
|
20230704,092300,53521950,4695,4690,4695,4690,671
|
|
20230704,092200,50374955,4700,4700,4700,4700,1
|
|
20230704,092100,50370255,4680,4680,4680,4680,0
|
|
20230704,092000,50370255,4680,4680,4680,4680,10
|
|
20230704,091900,50323455,4680,4680,4680,4675,502
|
|
20230704,091800,47974775,4680,4680,4680,4680,130
|
|
20230704,091700,47366375,4680,4680,4680,4680,15
|
|
20230704,091600,47296175,4680,4680,4680,4680,65
|
|
20230704,091500,46991975,4680,4680,4680,4680,390
|
|
20230704,091400,45166775,4685,4700,4700,4680,198
|
|
20230704,091300,44236745,4695,4695,4695,4695,0
|
|
20230704,091200,44236745,4695,4695,4695,4695,50
|
|
20230704,091100,44001995,4705,4700,4705,4700,526
|
|
20230704,091000,41528165,4700,4700,4700,4700,43
|
|
20230704,090900,41326065,4680,4685,4685,4680,100
|
|
20230704,090800,40858050,4680,4680,4680,4680,1015
|
|
20230704,090700,36107850,4680,4680,4680,4680,215
|
|
20230704,090600,35101650,4680,4710,4710,4680,200
|
|
20230704,090500,34163910,4710,4710,4710,4710,13
|
|
20230704,090400,34102680,4710,4700,4710,4690,3261
|
|
20230704,090300,18772110,4700,4700,4700,4700,46
|
|
20230704,090200,18555910,4700,4700,4700,4700,117
|
|
20230704,090100,18006010,4680,4680,4680,4680,10
|
|
20230704,090000,17959210,4685,4700,4705,4685,3374
|