650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194700,1333657545,2985,2985,2985,2985,5920
|
|
20230705,194600,1333657545,2985,2985,2985,2985,0
|
|
20230705,194500,1333657545,2985,2985,2985,2985,0
|
|
20230705,194400,1333657545,2985,2985,2985,2985,0
|
|
20230705,194300,1333657545,2985,2985,2985,2985,0
|
|
20230705,194200,1333657545,2985,2985,2985,2985,0
|
|
20230705,194100,1333657545,2985,2985,2985,2985,0
|
|
20230705,194000,1333657545,2985,2985,2985,2985,0
|
|
20230705,193900,1333657545,2985,2985,2985,2985,0
|
|
20230705,193800,1333657545,2985,2985,2985,2985,0
|
|
20230705,193700,1333657545,2985,2985,2985,2985,0
|
|
20230705,193600,1333657545,2985,2985,2985,2985,0
|
|
20230705,193500,1333657545,2985,2985,2985,2985,0
|
|
20230705,193400,1333657545,2985,2985,2985,2985,0
|
|
20230705,193300,1333657545,2985,2985,2985,2985,0
|
|
20230705,193200,1333657545,2985,2985,2985,2985,0
|
|
20230705,193100,1333657545,2985,2985,2985,2985,0
|
|
20230705,193000,1333657545,2985,2985,2985,2985,0
|
|
20230705,192900,1333657545,2985,2985,2985,2985,0
|
|
20230705,192800,1333657545,2985,2985,2985,2985,0
|
|
20230705,192700,1333657545,2985,2985,2985,2985,0
|
|
20230705,192600,1333657545,2985,2985,2985,2985,0
|
|
20230705,192500,1333657545,2985,2985,2985,2985,0
|
|
20230705,192400,1333657545,2985,2985,2985,2985,0
|
|
20230705,192300,1333657545,2985,2985,2985,2985,0
|
|
20230705,192200,1333657545,2985,2985,2985,2985,0
|
|
20230705,192100,1333657545,2985,2985,2985,2985,0
|
|
20230705,192000,1333657545,2985,2985,2985,2985,0
|
|
20230705,191900,1333657545,2985,2985,2985,2985,0
|
|
20230705,191800,1333657545,2985,2985,2985,2985,0
|
|
20230705,191700,1333657545,2985,2985,2985,2985,5920
|
|
20230705,191600,1333657545,2985,2985,2985,2985,0
|
|
20230705,191500,1333657545,2985,2985,2985,2985,0
|
|
20230705,191400,1333657545,2985,2985,2985,2985,0
|
|
20230705,191300,1333657545,2985,2985,2985,2985,0
|
|
20230705,191200,1333657545,2985,2985,2985,2985,0
|
|
20230705,191100,1333657545,2985,2985,2985,2985,0
|
|
20230705,191000,1333657545,2985,2985,2985,2985,0
|
|
20230705,190900,1333657545,2985,2985,2985,2985,0
|
|
20230705,190800,1333657545,2985,2985,2985,2985,0
|
|
20230705,190700,1333657545,2985,2985,2985,2985,0
|
|
20230705,190600,1333657545,2985,2985,2985,2985,0
|
|
20230705,190500,1333657545,2985,2985,2985,2985,0
|
|
20230705,190400,1333657545,2985,2985,2985,2985,0
|
|
20230705,190300,1333657545,2985,2985,2985,2985,0
|
|
20230705,190200,1333657545,2985,2985,2985,2985,0
|
|
20230705,190100,1333657545,2985,2985,2985,2985,0
|
|
20230705,190000,1333657545,2985,2985,2985,2985,0
|
|
20230705,185900,1333657545,2985,2985,2985,2985,0
|
|
20230705,185800,1333657545,2985,2985,2985,2985,0
|
|
20230705,185700,1333657545,2985,2985,2985,2985,0
|
|
20230705,185600,1333657545,2985,2985,2985,2985,0
|
|
20230705,185500,1333657545,2985,2985,2985,2985,0
|
|
20230705,185400,1333657545,2985,2985,2985,2985,0
|
|
20230705,185300,1333657545,2985,2985,2985,2985,0
|
|
20230705,185200,1333657545,2985,2985,2985,2985,0
|
|
20230705,185100,1333657545,2985,2985,2985,2985,0
|
|
20230705,185000,1333657545,2985,2985,2985,2985,0
|
|
20230705,184900,1333657545,2985,2985,2985,2985,0
|
|
20230705,184800,1333657545,2985,2985,2985,2985,0
|
|
20230705,184700,1333657545,2985,2985,2985,2985,5920
|
|
20230705,184600,1333657545,2985,2985,2985,2985,0
|
|
20230705,184500,1333657545,2985,2985,2985,2985,0
|
|
20230705,184400,1333657545,2985,2985,2985,2985,0
|
|
20230705,184300,1333657545,2985,2985,2985,2985,0
|
|
20230705,184200,1333657545,2985,2985,2985,2985,0
|
|
20230705,184100,1333657545,2985,2985,2985,2985,0
|
|
20230705,184000,1333657545,2985,2985,2985,2985,0
|
|
20230705,183900,1333657545,2985,2985,2985,2985,0
|
|
20230705,183800,1333657545,2985,2985,2985,2985,0
|
|
20230705,183700,1333657545,2985,2985,2985,2985,0
|
|
20230705,183600,1333657545,2985,2985,2985,2985,0
|
|
20230705,183500,1333657545,2985,2985,2985,2985,0
|
|
20230705,183400,1333657545,2985,2985,2985,2985,0
|
|
20230705,183300,1333657545,2985,2985,2985,2985,0
|
|
20230705,183200,1333657545,2985,2985,2985,2985,0
|
|
20230705,183100,1333657545,2985,2985,2985,2985,0
|
|
20230705,183000,1333657545,2985,2985,2985,2985,0
|
|
20230705,182900,1333657545,2985,2985,2985,2985,0
|
|
20230705,182800,1333657545,2985,2985,2985,2985,0
|
|
20230705,182700,1333657545,2985,2985,2985,2985,0
|
|
20230705,182600,1333657545,2985,2985,2985,2985,0
|
|
20230705,182500,1333657545,2985,2985,2985,2985,0
|
|
20230705,182400,1333657545,2985,2985,2985,2985,0
|
|
20230705,182300,1333657545,2985,2985,2985,2985,0
|
|
20230705,182200,1333657545,2985,2985,2985,2985,0
|
|
20230705,182100,1333657545,2985,2985,2985,2985,0
|
|
20230705,182000,1333657545,2985,2985,2985,2985,0
|
|
20230705,181900,1333657545,2985,2985,2985,2985,0
|
|
20230705,181800,1333657545,2985,2985,2985,2985,0
|
|
20230705,181700,1333657545,2985,2985,2985,2985,5920
|
|
20230705,181600,1333657545,2985,2985,2985,2985,0
|
|
20230705,181500,1333657545,2985,2985,2985,2985,0
|
|
20230705,181400,1333657545,2985,2985,2985,2985,0
|
|
20230705,181300,1333657545,2985,2985,2985,2985,0
|
|
20230705,181200,1333657545,2985,2985,2985,2985,0
|
|
20230705,181100,1333657545,2985,2985,2985,2985,0
|
|
20230705,181000,1333657545,2985,2985,2985,2985,0
|
|
20230705,180900,1333657545,2985,2985,2985,2985,0
|
|
20230705,180800,1333657545,2985,2985,2985,2985,0
|
|
20230705,180700,1333657545,2985,2985,2985,2985,0
|
|
20230705,180600,1333657545,2985,2985,2985,2985,0
|
|
20230705,180500,1333657545,2985,2985,2985,2985,0
|
|
20230705,180400,1333657545,2985,2985,2985,2985,0
|
|
20230705,180300,1333657545,2985,2985,2985,2985,0
|
|
20230705,180200,1333657545,2985,2985,2985,2985,0
|
|
20230705,180100,1333657545,2985,2985,2985,2985,0
|
|
20230705,180000,1333657545,2985,2985,2985,2985,0
|
|
20230705,175900,1333657545,2985,2985,2985,2985,0
|
|
20230705,175800,1333657545,2985,2985,2985,2985,0
|
|
20230705,175700,1333657545,2985,2985,2985,2985,0
|
|
20230705,175600,1333657545,2985,2985,2985,2985,0
|
|
20230705,175500,1333657545,2985,2985,2985,2985,0
|
|
20230705,175400,1333657545,2985,2985,2985,2985,0
|
|
20230705,175300,1333657545,2985,2985,2985,2985,0
|
|
20230705,175200,1333657545,2985,2985,2985,2985,0
|
|
20230705,175100,1333657545,2985,2985,2985,2985,0
|
|
20230705,175000,1333657545,2985,2985,2985,2985,0
|
|
20230705,174900,1333657545,2985,2985,2985,2985,0
|
|
20230705,174800,1333657545,2985,2985,2985,2985,0
|
|
20230705,174700,1333657545,2985,2985,2985,2985,5920
|
|
20230705,174600,1333657545,2985,2985,2985,2985,0
|
|
20230705,174500,1333657545,2985,2985,2985,2985,0
|
|
20230705,174400,1333657545,2985,2985,2985,2985,0
|
|
20230705,174300,1333657545,2985,2985,2985,2985,0
|
|
20230705,174200,1333657545,2985,2985,2985,2985,0
|
|
20230705,174100,1333657545,2985,2985,2985,2985,0
|
|
20230705,174000,1333657545,2985,2985,2985,2985,0
|
|
20230705,173900,1333657545,2985,2985,2985,2985,0
|
|
20230705,173800,1333657545,2985,2985,2985,2985,0
|
|
20230705,173700,1333657545,2985,2985,2985,2985,0
|
|
20230705,173600,1333657545,2985,2985,2985,2985,0
|
|
20230705,173500,1333657545,2985,2985,2985,2985,0
|
|
20230705,173400,1333657545,2985,2985,2985,2985,0
|
|
20230705,173300,1333657545,2985,2985,2985,2985,0
|
|
20230705,173200,1333657545,2985,2985,2985,2985,0
|
|
20230705,173100,1333657545,2985,2985,2985,2985,0
|
|
20230705,173000,1333657545,2985,2985,2985,2985,0
|
|
20230705,172900,1333657545,2985,2985,2985,2985,0
|
|
20230705,172800,1333657545,2985,2985,2985,2985,0
|
|
20230705,172700,1333657545,2985,2985,2985,2985,0
|
|
20230705,172600,1333657545,2985,2985,2985,2985,0
|
|
20230705,172500,1333657545,2985,2985,2985,2985,0
|
|
20230705,172400,1333657545,2985,2985,2985,2985,0
|
|
20230705,172300,1333657545,2985,2985,2985,2985,0
|
|
20230705,172200,1333657545,2985,2985,2985,2985,0
|
|
20230705,172100,1333657545,2985,2985,2985,2985,0
|
|
20230705,172000,1333657545,2985,2985,2985,2985,0
|
|
20230705,171900,1333657545,2985,2985,2985,2985,0
|
|
20230705,171800,1333657545,2985,2985,2985,2985,0
|
|
20230705,171700,1333657545,2985,2985,2985,2985,5920
|
|
20230705,171600,1333657545,2985,2985,2985,2985,0
|
|
20230705,171500,1333657545,2985,2985,2985,2985,0
|
|
20230705,171400,1333657545,2985,2985,2985,2985,0
|
|
20230705,171300,1333657545,2985,2985,2985,2985,0
|
|
20230705,171200,1333657545,2985,2985,2985,2985,0
|
|
20230705,171100,1333657545,2985,2985,2985,2985,0
|
|
20230705,171000,1333657545,2985,2985,2985,2985,0
|
|
20230705,170900,1333657545,2985,2985,2985,2985,0
|
|
20230705,170800,1333657545,2985,2985,2985,2985,0
|
|
20230705,170700,1333657545,2985,2985,2985,2985,0
|
|
20230705,170600,1333657545,2985,2985,2985,2985,0
|
|
20230705,170500,1333657545,2985,2985,2985,2985,0
|
|
20230705,170400,1333657545,2985,2985,2985,2985,0
|
|
20230705,170300,1333657545,2985,2985,2985,2985,0
|
|
20230705,170200,1333657545,2985,2985,2985,2985,0
|
|
20230705,170100,1333657545,2985,2985,2985,2985,0
|
|
20230705,170000,1333657545,2985,2985,2985,2985,0
|
|
20230705,165900,1333657545,2985,2985,2985,2985,0
|
|
20230705,165800,1333657545,2985,2985,2985,2985,0
|
|
20230705,165700,1333657545,2985,2985,2985,2985,0
|
|
20230705,165600,1333657545,2985,2985,2985,2985,0
|
|
20230705,165500,1333657545,2985,2985,2985,2985,0
|
|
20230705,165400,1333657545,2985,2985,2985,2985,0
|
|
20230705,165300,1333657545,2985,2985,2985,2985,0
|
|
20230705,165200,1333657545,2985,2985,2985,2985,0
|
|
20230705,165100,1333657545,2985,2985,2985,2985,0
|
|
20230705,165000,1333657545,2985,2985,2985,2985,0
|
|
20230705,164900,1333657545,2985,2985,2985,2985,0
|
|
20230705,164800,1333657545,2985,2985,2985,2985,0
|
|
20230705,164700,1333657545,2985,2985,2985,2985,5920
|
|
20230705,164600,1333657545,2985,2985,2985,2985,0
|
|
20230705,164500,1333657545,2985,2985,2985,2985,0
|
|
20230705,164400,1333657545,2985,2985,2985,2985,0
|
|
20230705,164300,1333657545,2985,2985,2985,2985,0
|
|
20230705,164200,1333657545,2985,2985,2985,2985,0
|
|
20230705,164100,1333657545,2985,2985,2985,2985,0
|
|
20230705,164000,1333657545,2985,2985,2985,2985,0
|
|
20230705,163900,1333657545,2985,2985,2985,2985,0
|
|
20230705,163800,1333657545,2985,2985,2985,2985,0
|
|
20230705,163700,1333657545,2985,2985,2985,2985,0
|
|
20230705,163600,1333657545,2985,2985,2985,2985,0
|
|
20230705,163500,1333657545,2985,2985,2985,2985,0
|
|
20230705,163400,1333657545,2985,2985,2985,2985,0
|
|
20230705,163300,1333657545,2985,2985,2985,2985,0
|
|
20230705,163200,1333657545,2985,2985,2985,2985,0
|
|
20230705,163100,1333657545,2985,2985,2985,2985,0
|
|
20230705,163000,1333657545,2985,2985,2985,2985,0
|
|
20230705,162900,1333657545,2985,2985,2985,2985,0
|
|
20230705,162800,1333657545,2985,2985,2985,2985,0
|
|
20230705,162700,1333657545,2985,2985,2985,2985,0
|
|
20230705,162600,1333657545,2985,2985,2985,2985,0
|
|
20230705,162500,1333657545,2985,2985,2985,2985,0
|
|
20230705,162400,1333657545,2985,2985,2985,2985,0
|
|
20230705,162300,1333657545,2985,2985,2985,2985,0
|
|
20230705,162200,1333657545,2985,2985,2985,2985,0
|
|
20230705,162100,1333657545,2985,2985,2985,2985,0
|
|
20230705,162000,1333657545,2985,2985,2985,2985,0
|
|
20230705,161900,1333657545,2985,2985,2985,2985,0
|
|
20230705,161800,1333657545,2985,2985,2985,2985,0
|
|
20230705,161700,1333657545,2985,2985,2985,2985,5920
|
|
20230705,161600,1333657545,2985,2985,2985,2985,0
|
|
20230705,161500,1333657545,2985,2985,2985,2985,0
|
|
20230705,161400,1333657545,2985,2985,2985,2985,0
|
|
20230705,161300,1333657545,2985,2985,2985,2985,0
|
|
20230705,161200,1333657545,2985,2985,2985,2985,0
|
|
20230705,161100,1333657545,2985,2985,2985,2985,0
|
|
20230705,161000,1333657545,2985,2985,2985,2985,0
|
|
20230705,160900,1333657545,2985,2985,2985,2985,0
|
|
20230705,160800,1333657545,2985,2985,2985,2985,0
|
|
20230705,160700,1333657545,2985,2985,2985,2985,0
|
|
20230705,160600,1333657545,2985,2985,2985,2985,0
|
|
20230705,160500,1333657545,2985,2985,2985,2985,0
|
|
20230705,160400,1333657545,2985,2985,2985,2985,0
|
|
20230705,160300,1333657545,2985,2985,2985,2985,0
|
|
20230705,160200,1333657545,2985,2985,2985,2985,0
|
|
20230705,160100,1333657545,2985,2985,2985,2985,0
|
|
20230705,160000,1333657545,2985,2985,2985,2985,0
|
|
20230705,155900,1333657545,2985,2985,2985,2985,0
|
|
20230705,155800,1333657545,2985,2985,2985,2985,0
|
|
20230705,155700,1333657545,2985,2985,2985,2985,0
|
|
20230705,155600,1333657545,2985,2985,2985,2985,0
|
|
20230705,155500,1333657545,2985,2985,2985,2985,0
|
|
20230705,155400,1333657545,2985,2985,2985,2985,0
|
|
20230705,155300,1333657545,2985,2985,2985,2985,0
|
|
20230705,155200,1333657545,2985,2985,2985,2985,0
|
|
20230705,155100,1333657545,2985,2985,2985,2985,0
|
|
20230705,155000,1333657545,2985,2985,2985,2985,0
|
|
20230705,154900,1333657545,2985,2985,2985,2985,0
|
|
20230705,154800,1333657545,2985,2985,2985,2985,0
|
|
20230705,154700,1333657545,2985,2985,2985,2985,5920
|
|
20230705,154600,1333657545,2985,2985,2985,2985,0
|
|
20230705,154500,1333657545,2985,2985,2985,2985,0
|
|
20230705,154400,1333657545,2985,2985,2985,2985,0
|
|
20230705,154300,1333657545,2985,2985,2985,2985,0
|
|
20230705,154200,1333657545,2985,2985,2985,2985,0
|
|
20230705,154100,1333657545,2985,2985,2985,2985,0
|
|
20230705,154000,1333657545,2985,2985,2985,2985,0
|
|
20230705,153900,1333657545,2985,2985,2985,2985,0
|
|
20230705,153800,1333657545,2985,2985,2985,2985,0
|
|
20230705,153700,1333657545,2985,2985,2985,2985,0
|
|
20230705,153600,1333657545,2985,2985,2985,2985,0
|
|
20230705,153500,1333657545,2985,2985,2985,2985,0
|
|
20230705,153400,1333657545,2985,2985,2985,2985,0
|
|
20230705,153300,1333657545,2985,2985,2985,2985,0
|
|
20230705,153200,1333657545,2985,2985,2985,2985,0
|
|
20230705,153100,1333657545,2985,2985,2985,2985,0
|
|
20230705,153000,1333657545,2985,2985,2985,2985,5920
|
|
20230705,152900,1315986345,2985,2985,2985,2985,0
|
|
20230705,152800,1315986345,2985,2985,2985,2985,0
|
|
20230705,152700,1315986345,2985,2985,2985,2985,0
|
|
20230705,152600,1315986345,2985,2985,2985,2985,0
|
|
20230705,152500,1315986345,2985,2985,2985,2985,0
|
|
20230705,152400,1315986345,2985,2985,2985,2985,0
|
|
20230705,152300,1315986345,2985,2985,2985,2985,0
|
|
20230705,152200,1315986345,2985,2985,2985,2985,0
|
|
20230705,152100,1315986345,2985,2985,2985,2985,0
|
|
20230705,152000,1315986345,2985,2985,2985,2985,0
|
|
20230705,151900,1315986345,2985,2980,2985,2980,673
|
|
20230705,151800,1313977455,2985,2980,2985,2980,1835
|
|
20230705,151700,1308505820,2985,2985,2985,2980,279
|
|
20230705,151600,1307673505,2985,2985,2985,2985,236
|
|
20230705,151500,1306969045,2985,2985,2985,2985,396
|
|
20230705,151400,1305786985,2985,2985,2985,2985,161
|
|
20230705,151300,1305306400,2985,2985,2985,2985,10
|
|
20230705,151200,1305276550,2985,2985,2985,2985,100
|
|
20230705,151100,1304978050,2985,2985,2985,2985,0
|
|
20230705,151000,1304978050,2985,2985,2985,2985,1
|
|
20230705,150900,1304975065,2980,2980,2980,2980,100
|
|
20230705,150800,1304677065,2985,2985,2985,2985,54
|
|
20230705,150700,1304515875,2985,2985,2985,2980,601
|
|
20230705,150600,1302722390,2985,2985,2985,2985,0
|
|
20230705,150500,1302722390,2985,2985,2985,2985,0
|
|
20230705,150400,1302722390,2985,2985,2985,2985,0
|
|
20230705,150300,1302722390,2985,2985,2985,2985,200
|
|
20230705,150200,1302125390,2985,2985,2985,2985,1
|
|
20230705,150100,1302122405,2985,2985,2985,2985,0
|
|
20230705,150000,1302122405,2985,2985,2985,2985,0
|
|
20230705,145900,1302122405,2985,2985,2985,2985,0
|
|
20230705,145800,1302122405,2985,2985,2985,2985,0
|
|
20230705,145700,1302122405,2985,2985,2985,2980,74
|
|
20230705,145600,1301901875,2980,2980,2980,2980,1078
|
|
20230705,145500,1298689435,2985,2980,2985,2980,851
|
|
20230705,145400,1296153450,2980,2980,2980,2980,5054
|
|
20230705,145300,1281092530,2980,2990,2990,2980,2039
|
|
20230705,145200,1275015550,2990,2990,2990,2990,0
|
|
20230705,145100,1275015550,2990,2990,2990,2990,1
|
|
20230705,145000,1275012560,2990,2985,2990,2985,919
|
|
20230705,144900,1272269335,2980,2980,2980,2980,0
|
|
20230705,144800,1272269335,2980,2980,2980,2980,3233
|
|
20230705,144700,1262634995,2985,2985,2985,2985,120
|
|
20230705,144600,1262276795,2990,2990,2990,2990,64
|
|
20230705,144500,1262085435,2990,2980,2990,2980,2
|
|
20230705,144400,1262079465,2990,2985,2990,2985,51
|
|
20230705,144300,1261927225,2985,2985,2985,2985,136
|
|
20230705,144200,1261521265,2985,2985,2985,2985,0
|
|
20230705,144100,1261521265,2985,2975,2985,2975,517
|
|
20230705,144000,1259978050,2990,2980,2990,2980,174
|
|
20230705,143900,1259459430,2990,2990,2990,2990,65
|
|
20230705,143800,1259265080,2990,2980,2990,2980,5001
|
|
20230705,143700,1244362090,2980,2990,2990,2980,11
|
|
20230705,143600,1244329210,2990,2990,2990,2990,10
|
|
20230705,143500,1244299310,2990,2990,2990,2985,117
|
|
20230705,143400,1243949730,2985,2985,2985,2985,0
|
|
20230705,143300,1243949730,2985,2985,2990,2985,633
|
|
20230705,143200,1242060220,2990,2990,2990,2990,10
|
|
20230705,143100,1242030320,2990,2990,2990,2990,0
|
|
20230705,143000,1242030320,2990,2990,2990,2985,2065
|
|
20230705,142900,1235858470,2990,2990,2990,2990,0
|
|
20230705,142800,1235858470,2990,2990,2990,2985,3011
|
|
20230705,142700,1226870580,2990,2990,2990,2990,0
|
|
20230705,142600,1226870580,2990,2990,2990,2990,65
|
|
20230705,142500,1226676230,2990,2990,2990,2990,269
|
|
20230705,142400,1225871920,2990,2990,2990,2990,0
|
|
20230705,142300,1225871920,2990,2990,2990,2990,474
|
|
20230705,142200,1224454660,3000,2980,3000,2980,1210
|
|
20230705,142100,1220838580,2980,2975,2980,2975,760
|
|
20230705,142000,1218577530,2975,2975,2975,2975,306
|
|
20230705,141900,1217667180,2975,2975,2975,2975,65
|
|
20230705,141800,1217473805,2975,2970,2975,2970,55
|
|
20230705,141700,1217310450,2970,2975,2975,2970,185
|
|
20230705,141600,1216760365,2975,2970,2975,2970,791
|
|
20230705,141500,1214410995,2970,2975,2975,2970,4263
|
|
20230705,141400,1201749715,2975,2975,2975,2975,127
|
|
20230705,141300,1201371890,2975,2975,2975,2975,53
|
|
20230705,141200,1201214215,2975,2975,2975,2975,77
|
|
20230705,141100,1200985140,2975,2975,2975,2975,150
|
|
20230705,141000,1200538890,2975,2980,2980,2975,546
|
|
20230705,140900,1198914490,2980,2980,2980,2980,167
|
|
20230705,140800,1198416830,2980,2980,2980,2980,97
|
|
20230705,140700,1198127770,2980,2980,2980,2980,58
|
|
20230705,140600,1197954930,2980,2980,2980,2980,157
|
|
20230705,140500,1197487070,2980,2980,2980,2980,65
|
|
20230705,140400,1197293370,2980,2980,2980,2980,53
|
|
20230705,140300,1197135430,2980,2975,2980,2975,694
|
|
20230705,140200,1195068990,2980,2975,2980,2975,125
|
|
20230705,140100,1194696900,2975,2975,2975,2975,82
|
|
20230705,140000,1194452950,2980,2980,2985,2975,4870
|
|
20230705,135900,1179944580,2985,2985,2985,2985,0
|
|
20230705,135800,1179944580,2985,2985,2985,2985,0
|
|
20230705,135700,1179944580,2985,2985,2985,2985,0
|
|
20230705,135600,1179944580,2985,2985,2985,2985,96
|
|
20230705,135500,1179658020,2985,2980,2985,2980,788
|
|
20230705,135400,1177306590,2980,2980,2980,2980,103
|
|
20230705,135300,1176999650,2980,2980,2980,2980,97
|
|
20230705,135200,1176710590,2975,2975,2975,2975,1927
|
|
20230705,135100,1170977765,2975,2975,2975,2975,1
|
|
20230705,135000,1170974790,2975,2975,2975,2975,192
|
|
20230705,134900,1170403590,2975,2975,2975,2975,100
|
|
20230705,134800,1170106090,2975,2975,2975,2975,425
|
|
20230705,134700,1168841715,2975,2975,2975,2975,0
|
|
20230705,134600,1168841715,2975,2970,2975,2970,515
|
|
20230705,134500,1167311680,2970,2970,2970,2970,1059
|
|
20230705,134400,1164166450,2970,2960,2970,2960,2048
|
|
20230705,134300,1158094135,2965,2960,2965,2960,1069
|
|
20230705,134200,1154924890,2960,2975,2975,2960,3837
|
|
20230705,134100,1143567155,2965,2980,2980,2965,1174
|
|
20230705,134000,1140086170,2980,2970,2980,2965,1286
|
|
20230705,133900,1136271815,2980,2985,2985,2965,5767
|
|
20230705,133800,1119146315,2985,2985,2985,2985,0
|
|
20230705,133700,1119146315,2985,2985,2985,2985,1
|
|
20230705,133600,1119143330,2975,2975,2975,2975,0
|
|
20230705,133500,1119143330,2975,2975,2975,2975,0
|
|
20230705,133400,1119143330,2975,2975,2975,2975,0
|
|
20230705,133300,1119143330,2975,2980,2980,2975,1143
|
|
20230705,133200,1115742690,2980,2980,2980,2980,3
|
|
20230705,133100,1115733750,2980,2980,2980,2980,66
|
|
20230705,133000,1115537070,2975,2975,2975,2975,0
|
|
20230705,132900,1115537070,2975,2975,2975,2975,0
|
|
20230705,132800,1115537070,2975,2975,2975,2975,1026
|
|
20230705,132700,1112484720,2975,2975,2975,2975,0
|
|
20230705,132600,1112484720,2975,2975,2975,2975,0
|
|
20230705,132500,1112484720,2975,2975,2975,2975,0
|
|
20230705,132400,1112484720,2975,2975,2975,2975,0
|
|
20230705,132300,1112484720,2975,2975,2975,2975,1400
|
|
20230705,132200,1108319720,2975,2975,2975,2975,344
|
|
20230705,132100,1107296320,2975,2975,2975,2975,680
|
|
20230705,132000,1105273320,2975,2975,2975,2975,2069
|
|
20230705,131900,1099118045,2975,2980,2980,2975,5379
|
|
20230705,131800,1083093285,2985,2985,2985,2985,501
|
|
20230705,131700,1081597800,2985,2985,2985,2985,0
|
|
20230705,131600,1081597800,2985,2990,2990,2980,2788
|
|
20230705,131500,1073280265,2985,2985,2985,2985,120
|
|
20230705,131400,1072922065,2990,2985,2990,2985,10
|
|
20230705,131300,1072892210,2985,2990,2990,2985,301
|
|
20230705,131200,1071993720,2985,2985,2985,2985,0
|
|
20230705,131100,1071993720,2985,2985,2985,2985,140
|
|
20230705,131000,1071575820,2985,2985,2985,2985,300
|
|
20230705,130900,1070680320,2985,2985,2990,2985,502
|
|
20230705,130800,1069181840,2985,2985,2990,2985,343
|
|
20230705,130700,1068157785,2990,2985,2990,2985,215
|
|
20230705,130600,1067515260,2990,2990,2990,2990,14
|
|
20230705,130500,1067473400,2990,2990,2990,2990,0
|
|
20230705,130400,1067473400,2990,2990,2990,2990,40
|
|
20230705,130300,1067353800,2990,2990,2990,2990,36
|
|
20230705,130200,1067246160,2990,2990,2990,2990,0
|
|
20230705,130100,1067246160,2990,2985,2990,2985,2016
|
|
20230705,130000,1061223400,2990,2990,2990,2990,2760
|
|
20230705,125900,1052971000,2990,2990,2990,2990,75
|
|
20230705,125800,1052746750,2990,2990,2990,2990,590
|
|
20230705,125700,1050982650,2990,2990,2990,2990,0
|
|
20230705,125600,1050982650,2990,2990,2990,2990,212
|
|
20230705,125500,1050348770,2990,2990,2990,2990,0
|
|
20230705,125400,1050348770,2990,2990,2990,2990,0
|
|
20230705,125300,1050348770,2990,2990,2990,2990,300
|
|
20230705,125200,1049451770,2985,2985,2985,2985,0
|
|
20230705,125100,1049451770,2985,2990,2990,2985,3295
|
|
20230705,125000,1039612195,2990,2990,2990,2990,99
|
|
20230705,124900,1039316185,3005,2990,3005,2990,301
|
|
20230705,124800,1038416180,2990,2990,2990,2990,0
|
|
20230705,124700,1038416180,2990,2990,2990,2990,0
|
|
20230705,124600,1038416180,2990,2990,2990,2990,59
|
|
20230705,124500,1038239770,2990,2990,2990,2990,3
|
|
20230705,124400,1038230800,2990,2990,2990,2990,0
|
|
20230705,124300,1038230800,2990,2990,2990,2990,0
|
|
20230705,124200,1038230800,2990,2990,2990,2990,0
|
|
20230705,124100,1038230800,2990,2995,2995,2990,1668
|
|
20230705,124000,1033243235,2995,3000,3025,2995,1011
|
|
20230705,123900,1030191985,3000,3000,3000,3000,897
|
|
20230705,123800,1027500985,3000,3000,3000,3000,0
|
|
20230705,123700,1027500985,3000,2990,3000,2990,101
|
|
20230705,123600,1027197995,2990,2985,2990,2985,107
|
|
20230705,123500,1026878555,2985,2990,2990,2985,948
|
|
20230705,123400,1024048270,2980,2985,2985,2980,123
|
|
20230705,123300,1023681725,2985,2985,2985,2985,398
|
|
20230705,123200,1022493695,2985,2985,2985,2985,1
|
|
20230705,123100,1022490710,2985,2985,2985,2985,0
|
|
20230705,123000,1022490710,2985,2990,2990,2985,812
|
|
20230705,122900,1020066630,2985,2985,2985,2985,0
|
|
20230705,122800,1020066630,2985,2985,2985,2985,0
|
|
20230705,122700,1020066630,2985,2985,2985,2985,1051
|
|
20230705,122600,1016929395,2985,2990,3000,2985,405
|
|
20230705,122500,1015719425,2995,2995,2995,2995,1500
|
|
20230705,122400,1011226925,2995,3000,3000,2990,1352
|
|
20230705,122300,1007177685,2995,2995,2995,2995,1001
|
|
20230705,122200,1004179690,2995,2990,2995,2990,870
|
|
20230705,122100,1001576540,2990,2980,2990,2980,1241
|
|
20230705,122000,997878350,2980,2995,2995,2980,334
|
|
20230705,121900,996883015,2980,2995,2995,2980,213
|
|
20230705,121800,996248260,2975,2975,2975,2975,0
|
|
20230705,121700,996248260,2975,2975,2975,2975,167
|
|
20230705,121600,995751435,2985,2985,2985,2980,696
|
|
20230705,121500,993675425,2995,2995,2995,2995,300
|
|
20230705,121400,992776925,2995,2995,2995,2995,400
|
|
20230705,121300,991578925,2995,2995,2995,2995,454
|
|
20230705,121200,990219195,3000,2995,3000,2995,400
|
|
20230705,121100,989020290,2995,2995,2995,2995,1
|
|
20230705,121000,989017295,2990,2990,2995,2990,251
|
|
20230705,120900,988266800,2995,2980,2995,2980,766
|
|
20230705,120800,985979310,2990,2985,2990,2985,190
|
|
20230705,120700,985411230,2990,2990,2990,2990,0
|
|
20230705,120600,985411230,2990,2990,2990,2990,3
|
|
20230705,120500,985402260,2980,2980,2980,2980,101
|
|
20230705,120400,985101280,2990,2985,2990,2985,5
|
|
20230705,120300,985086335,2990,2990,2990,2990,22
|
|
20230705,120200,985020555,2975,2975,2975,2975,842
|
|
20230705,120100,982515605,2990,2985,2990,2985,315
|
|
20230705,120000,981575325,2990,2980,2990,2980,1100
|
|
20230705,115900,978292385,2985,2985,2985,2985,600
|
|
20230705,115800,976501385,2985,2985,2985,2985,1000
|
|
20230705,115700,973516385,2985,2985,2985,2985,13
|
|
20230705,115600,973477580,2985,2985,2985,2985,228
|
|
20230705,115500,972797000,2970,2970,2970,2970,0
|
|
20230705,115400,972797000,2970,2970,2970,2970,0
|
|
20230705,115300,972797000,2970,2970,2970,2970,0
|
|
20230705,115200,972797000,2970,2970,2970,2970,0
|
|
20230705,115100,972797000,2970,2970,2970,2970,0
|
|
20230705,115000,972797000,2970,2970,2970,2970,554
|
|
20230705,114900,971151620,2980,2970,2980,2955,19895
|
|
20230705,114800,912319485,2970,2970,2970,2970,0
|
|
20230705,114700,912319485,2970,2970,2970,2970,1672
|
|
20230705,114600,907353645,2990,2990,2990,2990,70
|
|
20230705,114500,907144345,2990,2990,2990,2990,0
|
|
20230705,114400,907144345,2990,2990,2990,2990,0
|
|
20230705,114300,907144345,2990,2985,2990,2970,1144
|
|
20230705,114200,903742890,2990,2990,2990,2990,1
|
|
20230705,114100,903739900,2990,2990,2990,2990,326
|
|
20230705,114000,902765160,2990,2990,2990,2990,100
|
|
20230705,113900,902466160,2995,2995,2995,2995,0
|
|
20230705,113800,902466160,2995,2975,2995,2975,184
|
|
20230705,113700,901915100,2995,2995,2995,2980,4000
|
|
20230705,113600,889965100,2995,2990,2995,2955,21496
|
|
20230705,113500,826167515,2990,2990,2990,2990,401
|
|
20230705,113400,824968525,2990,2990,2990,2990,0
|
|
20230705,113300,824968525,2990,2990,2990,2990,500
|
|
20230705,113200,823473525,2985,2985,2985,2985,200
|
|
20230705,113100,822876525,2990,2980,2990,2980,93
|
|
20230705,113000,822599055,2985,2990,2990,2985,5856
|
|
20230705,112900,805095075,2995,3000,3000,2995,223
|
|
20230705,112800,804426570,2990,2990,2990,2990,215
|
|
20230705,112700,803783720,2990,3000,3000,2990,5585
|
|
20230705,112600,787031725,2995,2995,2995,2995,0
|
|
20230705,112500,787031725,2995,3000,3000,2995,2
|
|
20230705,112400,787025730,2995,2995,3000,2995,610
|
|
20230705,112300,785198720,2995,2995,3000,2995,11117
|
|
20230705,112200,751849735,2990,3000,3000,2990,4011
|
|
20230705,112100,739838315,2995,3005,3005,2995,4735
|
|
20230705,112000,725632320,3005,3005,3005,3000,3239
|
|
20230705,111900,715899130,3000,3000,3000,3000,0
|
|
20230705,111800,715899130,3000,3005,3005,3000,502
|
|
20230705,111700,714390625,3005,3005,3005,3000,1101
|
|
20230705,111600,711082125,3000,3000,3005,3000,562
|
|
20230705,111500,709393510,3000,3015,3015,2995,5652
|
|
20230705,111400,692422535,3025,3015,3025,3005,10476
|
|
20230705,111300,660902140,3010,3020,3020,3010,5766
|
|
20230705,111200,643517400,3040,3020,3040,3020,78
|
|
20230705,111100,643281820,3020,3025,3040,3010,12926
|
|
20230705,111000,604254445,3040,3030,3050,3025,5103
|
|
20230705,110900,588817330,3050,3030,3050,3020,6179
|
|
20230705,110800,570111345,3035,3075,3075,3035,2243
|
|
20230705,110700,563285795,3080,3035,3080,3030,3871
|
|
20230705,110600,551536935,3035,3035,3045,3035,178
|
|
20230705,110500,550996695,3035,3040,3040,3035,1703
|
|
20230705,110400,545819580,3050,3050,3050,3040,358
|
|
20230705,110300,544729470,3050,3050,3065,3045,6656
|
|
20230705,110200,524428660,3050,3045,3050,3040,3003
|
|
20230705,110100,515294530,3050,3045,3050,3045,5449
|
|
20230705,110000,498675085,3050,3050,3070,3045,5439
|
|
20230705,105900,482084120,3045,3050,3050,3040,2165
|
|
20230705,105800,475482335,3045,3070,3070,3045,8637
|
|
20230705,105700,449111240,3085,3065,3085,3060,3860
|
|
20230705,105600,437291435,3070,3075,3085,3070,7777
|
|
20230705,105500,413415725,3090,3090,3090,3090,0
|
|
20230705,105400,413415725,3090,3090,3090,3090,2
|
|
20230705,105300,413409545,3075,3090,3090,3075,4713
|
|
20230705,105200,398899440,3085,3090,3090,3085,1459
|
|
20230705,105100,394394900,3100,3100,3100,3100,0
|
|
20230705,105000,394394900,3100,3100,3100,3100,0
|
|
20230705,104900,394394900,3100,3100,3100,3100,0
|
|
20230705,104800,394394900,3100,3100,3100,3100,0
|
|
20230705,104700,394394900,3100,3100,3100,3100,0
|
|
20230705,104600,394394900,3100,3100,3100,3100,0
|
|
20230705,104500,394394900,3100,3100,3100,3100,0
|
|
20230705,104400,394394900,3100,3100,3100,3100,0
|
|
20230705,104300,394394900,3100,3100,3100,3100,0
|
|
20230705,104200,394394900,3100,3100,3100,3100,0
|
|
20230705,104100,394394900,3100,3100,3100,3100,0
|
|
20230705,104000,394394900,3100,3100,3100,3100,20
|
|
20230705,103900,394332900,3100,3100,3100,3100,0
|
|
20230705,103800,394332900,3100,3100,3100,3100,1
|
|
20230705,103700,394329800,3100,3100,3100,3100,0
|
|
20230705,103600,394329800,3100,3100,3100,3100,2
|
|
20230705,103500,394323600,3100,3100,3100,3100,0
|
|
20230705,103400,394323600,3100,3090,3100,3090,142
|
|
20230705,103300,393884810,3090,3100,3100,3090,16
|
|
20230705,103200,393835360,3095,3095,3095,3095,1
|
|
20230705,103100,393832265,3085,3100,3100,3085,34
|
|
20230705,103000,393727360,3085,3095,3100,3085,1551
|
|
20230705,102900,388936610,3100,3100,3100,3100,0
|
|
20230705,102800,388936610,3100,3100,3100,3085,206
|
|
20230705,102700,388298025,3100,3100,3100,3100,0
|
|
20230705,102600,388298025,3100,3100,3100,3100,0
|
|
20230705,102500,388298025,3100,3100,3100,3100,0
|
|
20230705,102400,388298025,3100,3085,3100,3085,2001
|
|
20230705,102300,382124925,3100,3090,3100,3090,5812
|
|
20230705,102200,364165835,3105,3100,3105,3100,6
|
|
20230705,102100,364147230,3110,3110,3110,3110,0
|
|
20230705,102000,364147230,3110,3110,3110,3110,0
|
|
20230705,101900,364147230,3110,3110,3110,3110,0
|
|
20230705,101800,364147230,3110,3110,3110,3110,0
|
|
20230705,101700,364147230,3110,3110,3110,3110,0
|
|
20230705,101600,364147230,3110,3095,3110,3090,1338
|
|
20230705,101500,360011985,3095,3100,3100,3095,709
|
|
20230705,101400,357816585,3095,3100,3100,3095,702
|
|
20230705,101300,355643845,3110,3110,3110,3110,0
|
|
20230705,101200,355643845,3110,3110,3110,3110,0
|
|
20230705,101100,355643845,3110,3100,3110,3095,24
|
|
20230705,101000,355569535,3115,3115,3115,3115,0
|
|
20230705,100900,355569535,3115,3115,3115,3115,0
|
|
20230705,100800,355569535,3115,3115,3115,3115,0
|
|
20230705,100700,355569535,3115,3115,3115,3115,0
|
|
20230705,100600,355569535,3115,3100,3115,3100,2101
|
|
20230705,100500,349056420,3120,3120,3120,3120,0
|
|
20230705,100400,349056420,3120,3120,3120,3120,0
|
|
20230705,100300,349056420,3120,3120,3120,3120,0
|
|
20230705,100200,349056420,3120,3120,3120,3120,0
|
|
20230705,100100,349056420,3120,3120,3120,3120,0
|
|
20230705,100000,349056420,3120,3120,3120,3120,1
|
|
20230705,095900,349053300,3100,3100,3100,3100,0
|
|
20230705,095800,349053300,3100,3100,3100,3100,103
|
|
20230705,095700,348734000,3120,3105,3120,3100,5241
|
|
20230705,095600,332466835,3105,3105,3105,3105,16
|
|
20230705,095500,332417155,3125,3125,3125,3125,0
|
|
20230705,095400,332417155,3125,3115,3125,3110,3992
|
|
20230705,095300,319999765,3130,3130,3130,3130,0
|
|
20230705,095200,319999765,3130,3120,3130,3110,6010
|
|
20230705,095100,301267245,3120,3120,3120,3120,0
|
|
20230705,095000,301267245,3120,3120,3120,3120,0
|
|
20230705,094900,301267245,3120,3115,3120,3115,23
|
|
20230705,094800,301195595,3120,3115,3120,3115,902
|
|
20230705,094700,298385855,3120,3125,3125,3120,14
|
|
20230705,094600,298342165,3125,3125,3125,3125,2002
|
|
20230705,094500,292085915,3120,3125,3125,3120,1001
|
|
20230705,094400,288962790,3130,3125,3130,3125,746
|
|
20230705,094300,286629065,3130,3120,3130,3120,1015
|
|
20230705,094200,283452785,3130,3130,3130,3130,2948
|
|
20230705,094100,274225545,3130,3120,3130,3115,1308
|
|
20230705,094000,270149570,3130,3130,3130,3130,150
|
|
20230705,093900,269680070,3135,3130,3135,3115,3283
|
|
20230705,093800,259427335,3135,3135,3135,3135,5
|
|
20230705,093700,259411660,3135,3135,3135,3135,3
|
|
20230705,093600,259402255,3135,3120,3135,3120,977
|
|
20230705,093500,256353910,3135,3135,3135,3120,2018
|
|
20230705,093400,250051540,3140,3135,3140,3135,662
|
|
20230705,093300,247974360,3140,3125,3140,3125,8944
|
|
20230705,093200,219950775,3125,3120,3125,3120,1192
|
|
20230705,093100,216231725,3125,3125,3125,3125,8
|
|
20230705,093000,216206725,3125,3120,3125,3120,1383
|
|
20230705,092900,211891745,3125,3120,3125,3120,1983
|
|
20230705,092800,205700835,3120,3110,3120,3110,3739
|
|
20230705,092700,194067445,3110,3110,3110,3110,496
|
|
20230705,092600,192524885,3115,3100,3115,3090,13001
|
|
20230705,092500,152323575,3115,3105,3115,3100,5003
|
|
20230705,092400,136803425,3115,3110,3115,3110,251
|
|
20230705,092300,136022810,3110,3105,3110,3100,7537
|
|
20230705,092200,112645475,3110,3110,3110,3110,267
|
|
20230705,092100,111815105,3120,3115,3120,3110,5161
|
|
20230705,092000,95738665,3120,3125,3125,3120,2432
|
|
20230705,091900,88140825,3125,3125,3125,3125,90
|
|
20230705,091800,87859575,3130,3130,3130,3130,844
|
|
20230705,091700,85217855,3130,3135,3135,3130,1680
|
|
20230705,091600,79955665,3135,3135,3135,3130,2508
|
|
20230705,091500,72097855,3130,3125,3130,3125,2343
|
|
20230705,091400,64770790,3125,3115,3125,3115,2
|
|
20230705,091300,64764550,3130,3130,3130,3130,101
|
|
20230705,091200,64448420,3115,3115,3115,3105,1332
|
|
20230705,091100,60308260,3110,3115,3115,3110,3340
|
|
20230705,091000,49913010,3130,3130,3130,3130,0
|
|
20230705,090900,49913010,3130,3130,3130,3130,0
|
|
20230705,090800,49913010,3130,3115,3130,3115,162
|
|
20230705,090700,49408365,3135,3135,3135,3135,1557
|
|
20230705,090600,44527170,3135,3110,3135,3110,8528
|
|
20230705,090500,17849265,3110,3110,3115,3110,199
|
|
20230705,090400,17230240,3100,3100,3100,3100,0
|
|
20230705,090300,17230240,3100,3100,3100,3100,544
|
|
20230705,090200,15543840,3100,3100,3100,3100,1000
|
|
20230705,090100,12443840,3100,3105,3105,3100,1982
|
|
20230705,090000,6294640,3110,3110,3110,3110,2024
|