678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,201500,713793220,5950,5950,5950,5950,1732
|
|
20230704,201400,713793220,5950,5950,5950,5950,0
|
|
20230704,201300,713793220,5950,5950,5950,5950,0
|
|
20230704,201200,713793220,5950,5950,5950,5950,0
|
|
20230704,201100,713793220,5950,5950,5950,5950,0
|
|
20230704,201000,713793220,5950,5950,5950,5950,0
|
|
20230704,200900,713793220,5950,5950,5950,5950,0
|
|
20230704,200800,713793220,5950,5950,5950,5950,0
|
|
20230704,200700,713793220,5950,5950,5950,5950,0
|
|
20230704,200600,713793220,5950,5950,5950,5950,0
|
|
20230704,200500,713793220,5950,5950,5950,5950,0
|
|
20230704,200400,713793220,5950,5950,5950,5950,0
|
|
20230704,200300,713793220,5950,5950,5950,5950,0
|
|
20230704,200200,713793220,5950,5950,5950,5950,0
|
|
20230704,200100,713793220,5950,5950,5950,5950,0
|
|
20230704,200000,713793220,5950,5950,5950,5950,0
|
|
20230704,195900,713793220,5950,5950,5950,5950,0
|
|
20230704,195800,713793220,5950,5950,5950,5950,0
|
|
20230704,195700,713793220,5950,5950,5950,5950,0
|
|
20230704,195600,713793220,5950,5950,5950,5950,0
|
|
20230704,195500,713793220,5950,5950,5950,5950,0
|
|
20230704,195400,713793220,5950,5950,5950,5950,0
|
|
20230704,195300,713793220,5950,5950,5950,5950,0
|
|
20230704,195200,713793220,5950,5950,5950,5950,0
|
|
20230704,195100,713793220,5950,5950,5950,5950,0
|
|
20230704,195000,713793220,5950,5950,5950,5950,0
|
|
20230704,194900,713793220,5950,5950,5950,5950,0
|
|
20230704,194800,713793220,5950,5950,5950,5950,0
|
|
20230704,194700,713793220,5950,5950,5950,5950,0
|
|
20230704,194600,713793220,5950,5950,5950,5950,0
|
|
20230704,194500,713793220,5950,5950,5950,5950,1732
|
|
20230704,194400,713793220,5950,5950,5950,5950,0
|
|
20230704,194300,713793220,5950,5950,5950,5950,0
|
|
20230704,194200,713793220,5950,5950,5950,5950,0
|
|
20230704,194100,713793220,5950,5950,5950,5950,0
|
|
20230704,194000,713793220,5950,5950,5950,5950,0
|
|
20230704,193900,713793220,5950,5950,5950,5950,0
|
|
20230704,193800,713793220,5950,5950,5950,5950,0
|
|
20230704,193700,713793220,5950,5950,5950,5950,0
|
|
20230704,193600,713793220,5950,5950,5950,5950,0
|
|
20230704,193500,713793220,5950,5950,5950,5950,0
|
|
20230704,193400,713793220,5950,5950,5950,5950,0
|
|
20230704,193300,713793220,5950,5950,5950,5950,0
|
|
20230704,193200,713793220,5950,5950,5950,5950,0
|
|
20230704,193100,713793220,5950,5950,5950,5950,0
|
|
20230704,193000,713793220,5950,5950,5950,5950,0
|
|
20230704,192900,713793220,5950,5950,5950,5950,0
|
|
20230704,192800,713793220,5950,5950,5950,5950,0
|
|
20230704,192700,713793220,5950,5950,5950,5950,0
|
|
20230704,192600,713793220,5950,5950,5950,5950,0
|
|
20230704,192500,713793220,5950,5950,5950,5950,0
|
|
20230704,192400,713793220,5950,5950,5950,5950,0
|
|
20230704,192300,713793220,5950,5950,5950,5950,0
|
|
20230704,192200,713793220,5950,5950,5950,5950,0
|
|
20230704,192100,713793220,5950,5950,5950,5950,0
|
|
20230704,192000,713793220,5950,5950,5950,5950,0
|
|
20230704,191900,713793220,5950,5950,5950,5950,0
|
|
20230704,191800,713793220,5950,5950,5950,5950,0
|
|
20230704,191700,713793220,5950,5950,5950,5950,0
|
|
20230704,191600,713793220,5950,5950,5950,5950,0
|
|
20230704,191500,713793220,5950,5950,5950,5950,1732
|
|
20230704,191400,713793220,5950,5950,5950,5950,0
|
|
20230704,191300,713793220,5950,5950,5950,5950,0
|
|
20230704,191200,713793220,5950,5950,5950,5950,0
|
|
20230704,191100,713793220,5950,5950,5950,5950,0
|
|
20230704,191000,713793220,5950,5950,5950,5950,0
|
|
20230704,190900,713793220,5950,5950,5950,5950,0
|
|
20230704,190800,713793220,5950,5950,5950,5950,0
|
|
20230704,190700,713793220,5950,5950,5950,5950,0
|
|
20230704,190600,713793220,5950,5950,5950,5950,0
|
|
20230704,190500,713793220,5950,5950,5950,5950,0
|
|
20230704,190400,713793220,5950,5950,5950,5950,0
|
|
20230704,190300,713793220,5950,5950,5950,5950,0
|
|
20230704,190200,713793220,5950,5950,5950,5950,0
|
|
20230704,190100,713793220,5950,5950,5950,5950,0
|
|
20230704,190000,713793220,5950,5950,5950,5950,0
|
|
20230704,185900,713793220,5950,5950,5950,5950,0
|
|
20230704,185800,713793220,5950,5950,5950,5950,0
|
|
20230704,185700,713793220,5950,5950,5950,5950,0
|
|
20230704,185600,713793220,5950,5950,5950,5950,0
|
|
20230704,185500,713793220,5950,5950,5950,5950,0
|
|
20230704,185400,713793220,5950,5950,5950,5950,0
|
|
20230704,185300,713793220,5950,5950,5950,5950,0
|
|
20230704,185200,713793220,5950,5950,5950,5950,0
|
|
20230704,185100,713793220,5950,5950,5950,5950,0
|
|
20230704,185000,713793220,5950,5950,5950,5950,0
|
|
20230704,184900,713793220,5950,5950,5950,5950,0
|
|
20230704,184800,713793220,5950,5950,5950,5950,0
|
|
20230704,184700,713793220,5950,5950,5950,5950,0
|
|
20230704,184600,713793220,5950,5950,5950,5950,0
|
|
20230704,184500,713793220,5950,5950,5950,5950,1732
|
|
20230704,184400,713793220,5950,5950,5950,5950,0
|
|
20230704,184300,713793220,5950,5950,5950,5950,0
|
|
20230704,184200,713793220,5950,5950,5950,5950,0
|
|
20230704,184100,713793220,5950,5950,5950,5950,0
|
|
20230704,184000,713793220,5950,5950,5950,5950,0
|
|
20230704,183900,713793220,5950,5950,5950,5950,0
|
|
20230704,183800,713793220,5950,5950,5950,5950,0
|
|
20230704,183700,713793220,5950,5950,5950,5950,0
|
|
20230704,183600,713793220,5950,5950,5950,5950,0
|
|
20230704,183500,713793220,5950,5950,5950,5950,0
|
|
20230704,183400,713793220,5950,5950,5950,5950,0
|
|
20230704,183300,713793220,5950,5950,5950,5950,0
|
|
20230704,183200,713793220,5950,5950,5950,5950,0
|
|
20230704,183100,713793220,5950,5950,5950,5950,0
|
|
20230704,183000,713793220,5950,5950,5950,5950,0
|
|
20230704,182900,713793220,5950,5950,5950,5950,0
|
|
20230704,182800,713793220,5950,5950,5950,5950,0
|
|
20230704,182700,713793220,5950,5950,5950,5950,0
|
|
20230704,182600,713793220,5950,5950,5950,5950,0
|
|
20230704,182500,713793220,5950,5950,5950,5950,0
|
|
20230704,182400,713793220,5950,5950,5950,5950,0
|
|
20230704,182300,713793220,5950,5950,5950,5950,0
|
|
20230704,182200,713793220,5950,5950,5950,5950,0
|
|
20230704,182100,713793220,5950,5950,5950,5950,0
|
|
20230704,182000,713793220,5950,5950,5950,5950,0
|
|
20230704,181900,713793220,5950,5950,5950,5950,0
|
|
20230704,181800,713793220,5950,5950,5950,5950,0
|
|
20230704,181700,713793220,5950,5950,5950,5950,0
|
|
20230704,181600,713793220,5950,5950,5950,5950,0
|
|
20230704,181500,713793220,5950,5950,5950,5950,1732
|
|
20230704,181400,713793220,5950,5950,5950,5950,0
|
|
20230704,181300,713793220,5950,5950,5950,5950,0
|
|
20230704,181200,713793220,5950,5950,5950,5950,0
|
|
20230704,181100,713793220,5950,5950,5950,5950,0
|
|
20230704,181000,713793220,5950,5950,5950,5950,0
|
|
20230704,180900,713793220,5950,5950,5950,5950,0
|
|
20230704,180800,713793220,5950,5950,5950,5950,0
|
|
20230704,180700,713793220,5950,5950,5950,5950,0
|
|
20230704,180600,713793220,5950,5950,5950,5950,0
|
|
20230704,180500,713793220,5950,5950,5950,5950,0
|
|
20230704,180400,713793220,5950,5950,5950,5950,0
|
|
20230704,180300,713793220,5950,5950,5950,5950,0
|
|
20230704,180200,713793220,5950,5950,5950,5950,0
|
|
20230704,180100,713793220,5950,5950,5950,5950,0
|
|
20230704,180000,713793220,5950,5950,5950,5950,0
|
|
20230704,175900,713793220,5950,5950,5950,5950,0
|
|
20230704,175800,713793220,5950,5950,5950,5950,0
|
|
20230704,175700,713793220,5950,5950,5950,5950,0
|
|
20230704,175600,713793220,5950,5950,5950,5950,0
|
|
20230704,175500,713793220,5950,5950,5950,5950,0
|
|
20230704,175400,713793220,5950,5950,5950,5950,0
|
|
20230704,175300,713793220,5950,5950,5950,5950,0
|
|
20230704,175200,713793220,5950,5950,5950,5950,0
|
|
20230704,175100,713793220,5950,5950,5950,5950,0
|
|
20230704,175000,713793220,5950,5950,5950,5950,0
|
|
20230704,174900,713793220,5950,5950,5950,5950,0
|
|
20230704,174800,713793220,5950,5950,5950,5950,0
|
|
20230704,174700,713793220,5950,5950,5950,5950,0
|
|
20230704,174600,713793220,5950,5950,5950,5950,0
|
|
20230704,174500,713793220,5950,5950,5950,5950,1732
|
|
20230704,174400,713793220,5950,5950,5950,5950,0
|
|
20230704,174300,713793220,5950,5950,5950,5950,0
|
|
20230704,174200,713793220,5950,5950,5950,5950,0
|
|
20230704,174100,713793220,5950,5950,5950,5950,0
|
|
20230704,174000,713793220,5950,5950,5950,5950,0
|
|
20230704,173900,713793220,5950,5950,5950,5950,0
|
|
20230704,173800,713793220,5950,5950,5950,5950,0
|
|
20230704,173700,713793220,5950,5950,5950,5950,0
|
|
20230704,173600,713793220,5950,5950,5950,5950,0
|
|
20230704,173500,713793220,5950,5950,5950,5950,0
|
|
20230704,173400,713793220,5950,5950,5950,5950,0
|
|
20230704,173300,713793220,5950,5950,5950,5950,0
|
|
20230704,173200,713793220,5950,5950,5950,5950,0
|
|
20230704,173100,713793220,5950,5950,5950,5950,0
|
|
20230704,173000,713793220,5950,5950,5950,5950,0
|
|
20230704,172900,713793220,5950,5950,5950,5950,0
|
|
20230704,172800,713793220,5950,5950,5950,5950,0
|
|
20230704,172700,713793220,5950,5950,5950,5950,0
|
|
20230704,172600,713793220,5950,5950,5950,5950,0
|
|
20230704,172500,713793220,5950,5950,5950,5950,0
|
|
20230704,172400,713793220,5950,5950,5950,5950,0
|
|
20230704,172300,713793220,5950,5950,5950,5950,0
|
|
20230704,172200,713793220,5950,5950,5950,5950,0
|
|
20230704,172100,713793220,5950,5950,5950,5950,0
|
|
20230704,172000,713793220,5950,5950,5950,5950,0
|
|
20230704,171900,713793220,5950,5950,5950,5950,0
|
|
20230704,171800,713793220,5950,5950,5950,5950,0
|
|
20230704,171700,713793220,5950,5950,5950,5950,0
|
|
20230704,171600,713793220,5950,5950,5950,5950,0
|
|
20230704,171500,713793220,5950,5950,5950,5950,1732
|
|
20230704,171400,713793220,5950,5950,5950,5950,0
|
|
20230704,171300,713793220,5950,5950,5950,5950,0
|
|
20230704,171200,713793220,5950,5950,5950,5950,0
|
|
20230704,171100,713793220,5950,5950,5950,5950,0
|
|
20230704,171000,713793220,5950,5950,5950,5950,0
|
|
20230704,170900,713793220,5950,5950,5950,5950,0
|
|
20230704,170800,713793220,5950,5950,5950,5950,0
|
|
20230704,170700,713793220,5950,5950,5950,5950,0
|
|
20230704,170600,713793220,5950,5950,5950,5950,0
|
|
20230704,170500,713793220,5950,5950,5950,5950,0
|
|
20230704,170400,713793220,5950,5950,5950,5950,0
|
|
20230704,170300,713793220,5950,5950,5950,5950,0
|
|
20230704,170200,713793220,5950,5950,5950,5950,0
|
|
20230704,170100,713793220,5950,5950,5950,5950,0
|
|
20230704,170000,713793220,5950,5950,5950,5950,0
|
|
20230704,165900,713793220,5950,5950,5950,5950,0
|
|
20230704,165800,713793220,5950,5950,5950,5950,0
|
|
20230704,165700,713793220,5950,5950,5950,5950,0
|
|
20230704,165600,713793220,5950,5950,5950,5950,0
|
|
20230704,165500,713793220,5950,5950,5950,5950,0
|
|
20230704,165400,713793220,5950,5950,5950,5950,0
|
|
20230704,165300,713793220,5950,5950,5950,5950,0
|
|
20230704,165200,713793220,5950,5950,5950,5950,0
|
|
20230704,165100,713793220,5950,5950,5950,5950,0
|
|
20230704,165000,713793220,5950,5950,5950,5950,0
|
|
20230704,164900,713793220,5950,5950,5950,5950,0
|
|
20230704,164800,713793220,5950,5950,5950,5950,0
|
|
20230704,164700,713793220,5950,5950,5950,5950,0
|
|
20230704,164600,713793220,5950,5950,5950,5950,0
|
|
20230704,164500,713793220,5950,5950,5950,5950,1732
|
|
20230704,164400,713793220,5950,5950,5950,5950,0
|
|
20230704,164300,713793220,5950,5950,5950,5950,0
|
|
20230704,164200,713793220,5950,5950,5950,5950,0
|
|
20230704,164100,713793220,5950,5950,5950,5950,0
|
|
20230704,164000,713793220,5950,5950,5950,5950,0
|
|
20230704,163900,713793220,5950,5950,5950,5950,0
|
|
20230704,163800,713793220,5950,5950,5950,5950,0
|
|
20230704,163700,713793220,5950,5950,5950,5950,0
|
|
20230704,163600,713793220,5950,5950,5950,5950,0
|
|
20230704,163500,713793220,5950,5950,5950,5950,0
|
|
20230704,163400,713793220,5950,5950,5950,5950,0
|
|
20230704,163300,713793220,5950,5950,5950,5950,0
|
|
20230704,163200,713793220,5950,5950,5950,5950,0
|
|
20230704,163100,713793220,5950,5950,5950,5950,0
|
|
20230704,163000,713793220,5950,5950,5950,5950,0
|
|
20230704,162900,713793220,5950,5950,5950,5950,0
|
|
20230704,162800,713793220,5950,5950,5950,5950,0
|
|
20230704,162700,713793220,5950,5950,5950,5950,0
|
|
20230704,162600,713793220,5950,5950,5950,5950,0
|
|
20230704,162500,713793220,5950,5950,5950,5950,0
|
|
20230704,162400,713793220,5950,5950,5950,5950,0
|
|
20230704,162300,713793220,5950,5950,5950,5950,0
|
|
20230704,162200,713793220,5950,5950,5950,5950,0
|
|
20230704,162100,713793220,5950,5950,5950,5950,0
|
|
20230704,162000,713793220,5950,5950,5950,5950,0
|
|
20230704,161900,713793220,5950,5950,5950,5950,0
|
|
20230704,161800,713793220,5950,5950,5950,5950,0
|
|
20230704,161700,713793220,5950,5950,5950,5950,0
|
|
20230704,161600,713793220,5950,5950,5950,5950,0
|
|
20230704,161500,713793220,5950,5950,5950,5950,1732
|
|
20230704,161400,713793220,5950,5950,5950,5950,0
|
|
20230704,161300,713793220,5950,5950,5950,5950,0
|
|
20230704,161200,713793220,5950,5950,5950,5950,0
|
|
20230704,161100,713793220,5950,5950,5950,5950,0
|
|
20230704,161000,713793220,5950,5950,5950,5950,0
|
|
20230704,160900,713793220,5950,5950,5950,5950,0
|
|
20230704,160800,713793220,5950,5950,5950,5950,0
|
|
20230704,160700,713793220,5950,5950,5950,5950,0
|
|
20230704,160600,713793220,5950,5950,5950,5950,0
|
|
20230704,160500,713793220,5950,5950,5950,5950,0
|
|
20230704,160400,713793220,5950,5950,5950,5950,0
|
|
20230704,160300,713793220,5950,5950,5950,5950,0
|
|
20230704,160200,713793220,5950,5950,5950,5950,0
|
|
20230704,160100,713793220,5950,5950,5950,5950,0
|
|
20230704,160000,713793220,5950,5950,5950,5950,0
|
|
20230704,155900,713793220,5950,5950,5950,5950,0
|
|
20230704,155800,713793220,5950,5950,5950,5950,0
|
|
20230704,155700,713793220,5950,5950,5950,5950,0
|
|
20230704,155600,713793220,5950,5950,5950,5950,0
|
|
20230704,155500,713793220,5950,5950,5950,5950,0
|
|
20230704,155400,713793220,5950,5950,5950,5950,0
|
|
20230704,155300,713793220,5950,5950,5950,5950,0
|
|
20230704,155200,713793220,5950,5950,5950,5950,0
|
|
20230704,155100,713793220,5950,5950,5950,5950,0
|
|
20230704,155000,713793220,5950,5950,5950,5950,0
|
|
20230704,154900,713793220,5950,5950,5950,5950,0
|
|
20230704,154800,713793220,5950,5950,5950,5950,0
|
|
20230704,154700,713793220,5950,5950,5950,5950,0
|
|
20230704,154600,713793220,5950,5950,5950,5950,0
|
|
20230704,154500,713793220,5950,5950,5950,5950,1732
|
|
20230704,154400,713793220,5950,5950,5950,5950,0
|
|
20230704,154300,713793220,5950,5950,5950,5950,0
|
|
20230704,154200,713793220,5950,5950,5950,5950,0
|
|
20230704,154100,713793220,5950,5950,5950,5950,0
|
|
20230704,154000,713793220,5950,5950,5950,5950,0
|
|
20230704,153900,713793220,5950,5950,5950,5950,0
|
|
20230704,153800,713793220,5950,5950,5950,5950,0
|
|
20230704,153700,713793220,5950,5950,5950,5950,0
|
|
20230704,153600,713793220,5950,5950,5950,5950,0
|
|
20230704,153500,713793220,5950,5950,5950,5950,0
|
|
20230704,153400,713793220,5950,5950,5950,5950,0
|
|
20230704,153300,713793220,5950,5950,5950,5950,0
|
|
20230704,153200,713793220,5950,5950,5950,5950,0
|
|
20230704,153100,713793220,5950,5950,5950,5950,0
|
|
20230704,153000,713793220,5950,5950,5950,5950,1732
|
|
20230704,152900,703487820,5950,5950,5950,5950,0
|
|
20230704,152800,703487820,5950,5950,5950,5950,0
|
|
20230704,152700,703487820,5950,5950,5950,5950,0
|
|
20230704,152600,703487820,5950,5950,5950,5950,0
|
|
20230704,152500,703487820,5950,5950,5950,5950,0
|
|
20230704,152400,703487820,5950,5950,5950,5950,0
|
|
20230704,152300,703487820,5950,5950,5950,5950,0
|
|
20230704,152200,703487820,5950,5950,5950,5950,0
|
|
20230704,152100,703487820,5950,5950,5950,5950,0
|
|
20230704,152000,703487820,5950,5950,5950,5950,0
|
|
20230704,151900,703487820,5950,5950,5950,5940,143
|
|
20230704,151800,702637270,5940,5940,5940,5940,41
|
|
20230704,151700,702393730,5950,5950,5950,5950,53
|
|
20230704,151600,702078380,5970,5950,5970,5940,2070
|
|
20230704,151500,689782240,5980,5980,5980,5980,191
|
|
20230704,151400,688640060,5980,5980,5980,5980,2
|
|
20230704,151300,688628100,5950,5970,5970,5950,500
|
|
20230704,151200,685649600,5970,5970,5970,5970,0
|
|
20230704,151100,685649600,5970,5970,5970,5970,166
|
|
20230704,151000,684658580,5970,5970,5970,5970,37
|
|
20230704,150900,684437690,5970,5970,5970,5970,608
|
|
20230704,150800,680807930,5950,5950,5950,5950,8
|
|
20230704,150700,680760330,5960,5960,5960,5960,493
|
|
20230704,150600,677822050,5960,5960,5960,5960,0
|
|
20230704,150500,677822050,5960,5950,5960,5950,119
|
|
20230704,150400,677113290,5950,5950,5950,5950,243
|
|
20230704,150300,675667440,5950,5950,5950,5950,12
|
|
20230704,150200,675596040,5950,5950,5950,5950,15
|
|
20230704,150100,675506790,5950,5950,5950,5950,100
|
|
20230704,150000,674911790,5940,5940,5940,5940,77
|
|
20230704,145900,674454410,5950,5950,5950,5950,108
|
|
20230704,145800,673811810,5960,5950,5960,5950,4
|
|
20230704,145700,673788000,5960,5960,5960,5960,1
|
|
20230704,145600,673782040,5960,5960,5960,5960,147
|
|
20230704,145500,672905920,5960,5960,5960,5960,3
|
|
20230704,145400,672888040,5960,5960,5960,5960,0
|
|
20230704,145300,672888040,5960,5960,5960,5960,10
|
|
20230704,145200,672828440,5940,5950,5960,5940,753
|
|
20230704,145100,668354480,5960,5950,5960,5950,30
|
|
20230704,145000,668175960,5950,5950,5950,5950,50
|
|
20230704,144900,667878460,5950,5950,5950,5950,3
|
|
20230704,144800,667860610,5940,5940,5940,5940,15
|
|
20230704,144700,667771510,5940,5940,5940,5940,0
|
|
20230704,144600,667771510,5940,5940,5940,5940,15
|
|
20230704,144500,667682410,5940,5940,5940,5940,0
|
|
20230704,144400,667682410,5940,5940,5940,5940,0
|
|
20230704,144300,667682410,5940,5950,5950,5940,500
|
|
20230704,144200,664710350,5950,5950,5950,5950,0
|
|
20230704,144100,664710350,5950,5950,5950,5950,78
|
|
20230704,144000,664246250,5960,5960,5960,5960,50
|
|
20230704,143900,663948250,5960,5960,5960,5960,0
|
|
20230704,143800,663948250,5960,5960,5960,5950,6
|
|
20230704,143700,663912520,5960,5960,5960,5960,0
|
|
20230704,143600,663912520,5960,5960,5960,5960,1
|
|
20230704,143500,663906560,5950,5950,5950,5950,0
|
|
20230704,143400,663906560,5950,5950,5950,5950,253
|
|
20230704,143300,662401210,5960,5960,5960,5960,8
|
|
20230704,143200,662353530,5960,5950,5960,5950,221
|
|
20230704,143100,661038560,5950,5950,5950,5950,8
|
|
20230704,143000,660990960,5960,5960,5960,5950,27
|
|
20230704,142900,660830110,5950,5950,5950,5950,0
|
|
20230704,142800,660830110,5950,5950,5950,5950,0
|
|
20230704,142700,660830110,5950,5950,5950,5950,363
|
|
20230704,142600,658670260,5950,5950,5950,5950,0
|
|
20230704,142500,658670260,5950,5950,5950,5950,0
|
|
20230704,142400,658670260,5950,5950,5950,5950,48
|
|
20230704,142300,658384660,5940,5940,5940,5940,0
|
|
20230704,142200,658384660,5940,5940,5940,5940,0
|
|
20230704,142100,658384660,5940,5940,5940,5940,0
|
|
20230704,142000,658384660,5940,5940,5940,5940,510
|
|
20230704,141900,655355260,5940,5940,5940,5940,5
|
|
20230704,141800,655325560,5950,5950,5950,5950,5
|
|
20230704,141700,655295810,5930,5930,5930,5930,0
|
|
20230704,141600,655295810,5930,5930,5930,5930,1132
|
|
20230704,141500,648583050,5930,5940,5940,5930,9
|
|
20230704,141400,648529670,5940,5940,5940,5940,539
|
|
20230704,141300,645328010,5940,5960,5960,5940,319
|
|
20230704,141200,643431990,5960,5960,5960,5960,5
|
|
20230704,141100,643402190,5960,5960,5960,5960,10
|
|
20230704,141000,643342590,5950,5950,5950,5950,0
|
|
20230704,140900,643342590,5950,5980,5980,5950,41
|
|
20230704,140800,643098370,5980,5970,5980,5970,301
|
|
20230704,140700,641301390,5970,5960,5970,5960,40
|
|
20230704,140600,641062900,5950,5950,5950,5950,54
|
|
20230704,140500,640741600,5950,5950,5950,5950,0
|
|
20230704,140400,640741600,5950,5950,5950,5950,12
|
|
20230704,140300,640670200,5930,5930,5930,5930,0
|
|
20230704,140200,640670200,5930,5930,5930,5930,100
|
|
20230704,140100,640077200,5940,5950,5950,5940,72
|
|
20230704,140000,639649420,5940,5960,5960,5930,1705
|
|
20230704,135900,629529760,5970,5950,5970,5950,301
|
|
20230704,135800,627738790,5950,5950,5950,5950,20
|
|
20230704,135700,627619790,5970,5980,5980,5950,2005
|
|
20230704,135600,615659990,6000,6000,6000,6000,0
|
|
20230704,135500,615659990,6000,6000,6000,6000,0
|
|
20230704,135400,615659990,6000,6000,6000,6000,60
|
|
20230704,135300,615299990,6000,6000,6000,6000,0
|
|
20230704,135200,615299990,6000,6000,6000,6000,40
|
|
20230704,135100,615059990,6000,6000,6000,6000,50
|
|
20230704,135000,614759990,6000,6000,6000,6000,39
|
|
20230704,134900,614525990,6000,5990,6000,5990,2
|
|
20230704,134800,614514000,5990,5990,5990,5990,1
|
|
20230704,134700,614508010,5990,5990,5990,5990,835
|
|
20230704,134600,609506360,5980,5980,5980,5980,485
|
|
20230704,134500,606606060,5980,5980,5980,5980,41
|
|
20230704,134400,606360880,5990,5980,5990,5980,32
|
|
20230704,134300,606169510,5980,5980,5980,5980,0
|
|
20230704,134200,606169510,5980,5990,5990,5980,348
|
|
20230704,134100,604085120,6000,5990,6000,5990,93
|
|
20230704,134000,603527220,6010,6000,6010,6000,14
|
|
20230704,133900,603443210,5990,5990,5990,5990,18
|
|
20230704,133800,603335390,5990,5990,5990,5990,7
|
|
20230704,133700,603293460,6000,6000,6000,6000,200
|
|
20230704,133600,602093460,6000,6000,6000,6000,3
|
|
20230704,133500,602075460,6000,6000,6000,6000,25
|
|
20230704,133400,601925460,6000,6000,6000,6000,0
|
|
20230704,133300,601925460,6000,5990,6000,5990,188
|
|
20230704,133200,600797610,5980,5980,5980,5980,1000
|
|
20230704,133100,594817610,5980,5980,5980,5980,0
|
|
20230704,133000,594817610,5980,5980,5980,5980,10
|
|
20230704,132900,594757810,5980,5980,5980,5980,4
|
|
20230704,132800,594733890,5980,5980,5980,5970,499
|
|
20230704,132700,591750000,5970,5970,5980,5970,368
|
|
20230704,132600,589549500,5980,5980,5980,5980,0
|
|
20230704,132500,589549500,5980,5970,5980,5970,31
|
|
20230704,132400,589364200,5980,5970,5980,5970,211
|
|
20230704,132300,588104430,5970,5970,5970,5970,0
|
|
20230704,132200,588104430,5970,5970,5970,5970,7
|
|
20230704,132100,588062640,5960,5960,5960,5960,30
|
|
20230704,132000,587883840,5970,5970,5970,5970,0
|
|
20230704,131900,587883840,5970,5970,5970,5970,0
|
|
20230704,131800,587883840,5970,5970,5970,5970,0
|
|
20230704,131700,587883840,5970,5970,5970,5970,0
|
|
20230704,131600,587883840,5970,5970,5970,5970,0
|
|
20230704,131500,587883840,5970,5970,5970,5960,227
|
|
20230704,131400,586530840,5970,5970,5970,5970,0
|
|
20230704,131300,586530840,5970,5960,5970,5960,23
|
|
20230704,131200,586393610,5960,5960,5960,5960,222
|
|
20230704,131100,585070490,5960,5960,5960,5960,5
|
|
20230704,131000,585040690,5950,5950,5950,5950,0
|
|
20230704,130900,585040690,5950,5950,5950,5950,17
|
|
20230704,130800,584939540,5960,5960,5960,5960,0
|
|
20230704,130700,584939540,5960,5960,5960,5960,240
|
|
20230704,130600,583509140,5960,5960,5960,5960,109
|
|
20230704,130500,582859500,5960,5950,5960,5950,9
|
|
20230704,130400,582805870,5950,5950,5950,5950,0
|
|
20230704,130300,582805870,5950,5950,5950,5950,33
|
|
20230704,130200,582609520,5960,5960,5960,5960,31
|
|
20230704,130100,582424760,5960,5970,5970,5960,624
|
|
20230704,130000,578699610,5970,5970,5970,5970,8
|
|
20230704,125900,578651850,5980,5980,5980,5980,100
|
|
20230704,125800,578053850,5980,5980,5980,5980,100
|
|
20230704,125700,577455850,5970,5970,5970,5970,400
|
|
20230704,125600,575067850,5970,5970,5970,5970,81
|
|
20230704,125500,574584280,5970,5970,5970,5970,0
|
|
20230704,125400,574584280,5970,5970,5970,5970,0
|
|
20230704,125300,574584280,5970,5970,5970,5970,4
|
|
20230704,125200,574560400,5970,5960,5970,5960,12
|
|
20230704,125100,574488840,5970,5970,5970,5970,0
|
|
20230704,125000,574488840,5970,5970,5970,5970,5
|
|
20230704,124900,574458990,5960,5960,5960,5960,4
|
|
20230704,124800,574435150,5960,5970,5970,5960,108
|
|
20230704,124700,573790430,5970,5980,5980,5970,9
|
|
20230704,124600,573736690,5970,5970,5970,5970,0
|
|
20230704,124500,573736690,5970,5970,5970,5970,0
|
|
20230704,124400,573736690,5970,5970,5970,5970,0
|
|
20230704,124300,573736690,5970,5970,5970,5970,0
|
|
20230704,124200,573736690,5970,5970,5970,5970,0
|
|
20230704,124100,573736690,5970,5970,5970,5970,2
|
|
20230704,124000,573724750,5970,5970,5970,5970,8
|
|
20230704,123900,573676990,5960,5970,5970,5960,130
|
|
20230704,123800,572901180,5980,5980,5980,5980,200
|
|
20230704,123700,571705180,5980,5980,5980,5980,0
|
|
20230704,123600,571705180,5980,5960,5980,5960,13
|
|
20230704,123500,571627680,5980,5980,5980,5980,0
|
|
20230704,123400,571627680,5980,5980,5980,5980,1
|
|
20230704,123300,571621700,5970,5970,5970,5970,0
|
|
20230704,123200,571621700,5970,5970,5970,5970,20
|
|
20230704,123100,571502300,5970,5970,5970,5970,0
|
|
20230704,123000,571502300,5970,5970,5970,5970,0
|
|
20230704,122900,571502300,5970,5970,5970,5970,10
|
|
20230704,122800,571442600,5980,5980,5980,5980,0
|
|
20230704,122700,571442600,5980,5980,5980,5980,0
|
|
20230704,122600,571442600,5980,5980,5980,5980,0
|
|
20230704,122500,571442600,5980,5980,5980,5980,0
|
|
20230704,122400,571442600,5980,5960,5980,5940,2018
|
|
20230704,122300,559433170,5980,5980,5980,5980,0
|
|
20230704,122200,559433170,5980,5980,5980,5970,215
|
|
20230704,122100,558147580,5960,5960,5960,5960,99
|
|
20230704,122000,557557540,5980,5980,5980,5980,2
|
|
20230704,121900,557545580,5980,5980,5980,5980,0
|
|
20230704,121800,557545580,5980,5980,5980,5980,0
|
|
20230704,121700,557545580,5980,5980,5980,5980,50
|
|
20230704,121600,557246580,5980,5970,5980,5970,200
|
|
20230704,121500,556050810,5960,5960,5960,5960,23
|
|
20230704,121400,555913730,5970,5980,5980,5960,1789
|
|
20230704,121300,545247220,5980,5980,5980,5980,2
|
|
20230704,121200,545235260,5980,5980,5980,5980,10
|
|
20230704,121100,545175460,5980,5980,5980,5980,0
|
|
20230704,121000,545175460,5980,5980,5980,5980,0
|
|
20230704,120900,545175460,5980,5980,5980,5980,0
|
|
20230704,120800,545175460,5980,5980,5980,5980,1
|
|
20230704,120700,545169480,5970,5970,5970,5970,200
|
|
20230704,120600,543975480,5970,5970,5970,5970,220
|
|
20230704,120500,542662080,6000,6000,6000,6000,0
|
|
20230704,120400,542662080,6000,6000,6000,6000,0
|
|
20230704,120300,542662080,6000,6000,6000,6000,0
|
|
20230704,120200,542662080,6000,6000,6000,6000,0
|
|
20230704,120100,542662080,6000,6000,6000,5970,520
|
|
20230704,120000,539557620,5970,6010,6010,5970,20
|
|
20230704,115900,539437660,6020,6020,6020,6020,30
|
|
20230704,115800,539257060,6020,5980,6020,5980,23
|
|
20230704,115700,539119240,5990,5980,5990,5970,336
|
|
20230704,115600,537112960,6000,6000,6000,6000,0
|
|
20230704,115500,537112960,6000,5990,6000,5990,126
|
|
20230704,115400,536358200,5980,5990,5990,5980,36
|
|
20230704,115300,536142910,5990,5990,5990,5990,9
|
|
20230704,115200,536089000,6000,6000,6000,6000,0
|
|
20230704,115100,536089000,6000,6000,6000,6000,0
|
|
20230704,115000,536089000,6000,6000,6000,6000,2
|
|
20230704,114900,536077000,6020,6020,6020,6020,0
|
|
20230704,114800,536077000,6020,6020,6020,6020,0
|
|
20230704,114700,536077000,6020,6020,6020,6020,0
|
|
20230704,114600,536077000,6020,6020,6020,6020,0
|
|
20230704,114500,536077000,6020,6020,6020,6020,0
|
|
20230704,114400,536077000,6020,6020,6020,6020,0
|
|
20230704,114300,536077000,6020,6020,6020,6020,0
|
|
20230704,114200,536077000,6020,6020,6020,6020,0
|
|
20230704,114100,536077000,6020,6020,6020,6020,0
|
|
20230704,114000,536077000,6020,6020,6020,6020,1
|
|
20230704,113900,536070980,5980,5980,5980,5980,1
|
|
20230704,113800,536065000,6020,6020,6020,6020,1
|
|
20230704,113700,536058980,6010,6000,6010,6000,500
|
|
20230704,113600,533054020,6010,6010,6010,6010,0
|
|
20230704,113500,533054020,6010,6010,6010,6010,0
|
|
20230704,113400,533054020,6010,6010,6010,6010,100
|
|
20230704,113300,532453020,6010,6010,6010,6010,0
|
|
20230704,113200,532453020,6010,6010,6010,6010,0
|
|
20230704,113100,532453020,6010,6010,6010,6010,4
|
|
20230704,113000,532428980,6000,6000,6000,6000,0
|
|
20230704,112900,532428980,6000,6000,6000,6000,0
|
|
20230704,112800,532428980,6000,6000,6000,6000,50
|
|
20230704,112700,532128980,6010,6010,6010,6010,60
|
|
20230704,112600,531768380,6010,6010,6010,5980,505
|
|
20230704,112500,528748330,6020,6020,6020,6020,0
|
|
20230704,112400,528748330,6020,5990,6020,5990,171
|
|
20230704,112300,527722180,5980,5990,5990,5980,15
|
|
20230704,112200,527632440,5990,5990,5990,5990,9
|
|
20230704,112100,527578530,5990,5990,5990,5990,0
|
|
20230704,112000,527578530,5990,5990,5990,5990,1
|
|
20230704,111900,527572540,5980,5980,5980,5980,1
|
|
20230704,111800,527566560,5980,5980,5980,5980,12
|
|
20230704,111700,527494800,5990,5990,5990,5990,1
|
|
20230704,111600,527488810,5980,5980,5980,5980,12
|
|
20230704,111500,527417050,6000,6000,6000,6000,0
|
|
20230704,111400,527417050,6000,6000,6000,6000,0
|
|
20230704,111300,527417050,6000,6000,6000,6000,0
|
|
20230704,111200,527417050,6000,6000,6000,6000,0
|
|
20230704,111100,527417050,6000,6000,6000,6000,0
|
|
20230704,111000,527417050,6000,5980,6000,5980,281
|
|
20230704,110900,525736650,5990,5990,5990,5990,261
|
|
20230704,110800,524173260,5990,6020,6020,5970,289
|
|
20230704,110700,522447250,5970,5970,5970,5970,584
|
|
20230704,110600,518960770,5970,6000,6000,5970,1500
|
|
20230704,110500,509979790,6000,6040,6050,6000,85
|
|
20230704,110400,509467930,6050,6030,6050,6000,1273
|
|
20230704,110300,501786810,6040,5980,6040,5980,738
|
|
20230704,110200,497363680,6010,5980,6010,5980,296
|
|
20230704,110100,495593260,5990,5990,5990,5990,809
|
|
20230704,110000,490747350,6010,6020,6020,6010,2
|
|
20230704,105900,490735320,6030,6030,6030,6030,1
|
|
20230704,105800,490729290,6020,6020,6020,6020,100
|
|
20230704,105700,490127290,6020,6020,6020,6020,0
|
|
20230704,105600,490127290,6020,6020,6020,6020,10
|
|
20230704,105500,490067090,6020,6020,6020,6020,4
|
|
20230704,105400,490043010,6030,6030,6030,6030,0
|
|
20230704,105300,490043010,6030,6030,6030,6030,0
|
|
20230704,105200,490043010,6030,6030,6030,6030,0
|
|
20230704,105100,490043010,6030,6030,6030,6030,1
|
|
20230704,105000,490036980,6040,6040,6040,6040,101
|
|
20230704,104900,489426940,6050,6040,6050,6040,5
|
|
20230704,104800,489396730,6050,6050,6050,6050,3
|
|
20230704,104700,489378580,6050,6040,6050,6040,16
|
|
20230704,104600,489281930,6050,6050,6050,6050,0
|
|
20230704,104500,489281930,6050,6050,6050,6050,10
|
|
20230704,104400,489221430,6050,6040,6050,6040,1462
|
|
20230704,104300,480382750,6030,6030,6030,6030,466
|
|
20230704,104200,477572770,6010,6010,6010,6010,0
|
|
20230704,104100,477572770,6010,6020,6020,6010,672
|
|
20230704,104000,473532320,6030,6020,6030,6020,2
|
|
20230704,103900,473520270,6020,6010,6020,5990,580
|
|
20230704,103800,470040640,6010,6020,6020,6010,20
|
|
20230704,103700,469920430,6030,6030,6030,6030,0
|
|
20230704,103600,469920430,6030,6000,6030,6000,14
|
|
20230704,103500,469836400,6000,6000,6000,6000,0
|
|
20230704,103400,469836400,6000,6020,6020,6000,20
|
|
20230704,103300,469716200,6020,6040,6040,6020,14
|
|
20230704,103200,469631840,6040,6040,6040,6040,6
|
|
20230704,103100,469595600,6050,6020,6050,6020,6
|
|
20230704,103000,469559450,6000,6060,6060,5990,365
|
|
20230704,102900,467357300,6070,6020,6070,6020,4887
|
|
20230704,102800,437824740,6020,6020,6020,5960,1269
|
|
20230704,102700,430225820,5950,6000,6000,5950,590
|
|
20230704,102600,426705880,6020,6020,6030,6000,1019
|
|
20230704,102500,420575380,6020,6010,6020,6010,446
|
|
20230704,102400,417893710,6000,6000,6000,6000,21
|
|
20230704,102300,417767710,6010,6000,6010,6000,166
|
|
20230704,102200,416771500,6000,5990,6000,5990,310
|
|
20230704,102100,414911800,6000,6010,6010,5990,81
|
|
20230704,102000,414425710,6010,6000,6010,6000,144
|
|
20230704,101900,413560300,6000,6000,6000,5950,2361
|
|
20230704,101800,399477490,6010,6010,6010,6010,1
|
|
20230704,101700,399471480,6000,5990,6000,5990,3
|
|
20230704,101600,399453490,6010,6000,6010,5970,401
|
|
20230704,101500,397057050,6000,6000,6000,6000,1919
|
|
20230704,101400,385543050,6000,6000,6000,6000,5
|
|
20230704,101300,385513050,6000,6000,6000,6000,100
|
|
20230704,101200,384913050,6010,6010,6010,6010,200
|
|
20230704,101100,383711050,6000,5990,6020,5990,752
|
|
20230704,101000,379199610,5970,5970,5970,5970,261
|
|
20230704,100900,377641440,5990,5990,5990,5990,1
|
|
20230704,100800,377635450,5990,5990,5990,5990,6
|
|
20230704,100700,377599510,6000,6000,6000,6000,10
|
|
20230704,100600,377539510,6000,6000,6000,6000,0
|
|
20230704,100500,377539510,6000,6000,6000,6000,100
|
|
20230704,100400,376939510,6000,6000,6010,6000,149
|
|
20230704,100300,376045430,5970,5960,5970,5960,154
|
|
20230704,100200,375127360,5950,5930,5950,5930,625
|
|
20230704,100100,371411740,5940,5930,5940,5930,66
|
|
20230704,100000,371020210,5940,5930,5940,5930,239
|
|
20230704,095900,369602930,5930,5930,5930,5920,714
|
|
20230704,095800,365372900,5940,5940,5940,5940,92
|
|
20230704,095700,364826420,5940,5940,5940,5940,1086
|
|
20230704,095600,358375580,5940,5940,5940,5940,212
|
|
20230704,095500,357116300,5940,5940,5950,5940,171
|
|
20230704,095400,356100550,5940,5950,5960,5940,2938
|
|
20230704,095300,338619210,5950,5960,5960,5950,175
|
|
20230704,095200,337576220,5950,5950,5950,5950,0
|
|
20230704,095100,337576220,5950,5950,5950,5950,7
|
|
20230704,095000,337534570,5980,5950,5980,5950,69
|
|
20230704,094900,337123990,5950,6000,6000,5950,99
|
|
20230704,094800,336534310,6000,5990,6000,5990,287
|
|
20230704,094700,334812510,5990,5990,5990,5940,2912
|
|
20230704,094600,317452560,5990,5960,5990,5950,1931
|
|
20230704,094500,305947640,5950,5950,5950,5950,790
|
|
20230704,094400,301247140,5950,5960,5960,5950,440
|
|
20230704,094300,298627690,5960,5960,5960,5960,240
|
|
20230704,094200,297197290,5960,5980,5980,5960,476
|
|
20230704,094100,294360270,5990,6010,6010,5970,3537
|
|
20230704,094000,273208750,5990,5990,5990,5990,656
|
|
20230704,093900,269279310,6010,5990,6010,5990,333
|
|
20230704,093800,267284440,6020,6020,6020,6020,86
|
|
20230704,093700,266766720,6000,5990,6020,5990,161
|
|
20230704,093600,265801910,5990,5990,5990,5990,3
|
|
20230704,093500,265783940,5990,6010,6010,5990,2895
|
|
20230704,093400,248418690,6010,6020,6020,6010,5324
|
|
20230704,093300,216405360,6020,6040,6050,6020,495
|
|
20230704,093200,213412460,6010,6010,6010,6010,50
|
|
20230704,093100,213111960,6010,6020,6020,6010,229
|
|
20230704,093000,211734910,6050,6050,6050,6050,350
|
|
20230704,092900,209617410,6020,6010,6020,6010,214
|
|
20230704,092800,208329660,6010,6010,6010,6010,27
|
|
20230704,092700,208167390,6010,6020,6020,6000,31
|
|
20230704,092600,207981170,6020,6020,6020,6000,1723
|
|
20230704,092500,197630910,6020,6030,6030,6020,1836
|
|
20230704,092400,186578090,6020,6020,6020,6020,160
|
|
20230704,092300,185614890,6020,6050,6050,6020,1678
|
|
20230704,092200,175489610,6050,6020,6050,6020,192
|
|
20230704,092100,174332860,6030,6030,6030,6030,626
|
|
20230704,092000,170558080,6030,6030,6030,6030,59
|
|
20230704,091900,170202310,6030,6050,6050,6030,1020
|
|
20230704,091800,164039660,6050,6060,6060,6050,115
|
|
20230704,091700,163343890,6060,6050,6060,6050,7
|
|
20230704,091600,163301480,6050,6050,6050,6020,800
|
|
20230704,091500,158464480,6050,6060,6060,6010,1917
|
|
20230704,091400,146883810,6080,6110,6110,6080,1881
|
|
20230704,091300,135424940,6110,6120,6130,6110,2415
|
|
20230704,091200,120640810,6120,6160,6160,6120,678
|
|
20230704,091100,116475810,6150,6140,6150,6140,1794
|
|
20230704,091000,105450520,6140,6120,6140,6120,530
|
|
20230704,090900,102206600,6120,6100,6160,6100,3319
|
|
20230704,090800,81894460,6110,6090,6110,6080,2946
|
|
20230704,090700,63930800,6080,6080,6080,6080,361
|
|
20230704,090600,61735920,6080,6050,6080,6050,1134
|
|
20230704,090500,54855180,6050,6050,6050,6050,240
|
|
20230704,090400,53403180,6050,6000,6050,6000,956
|
|
20230704,090300,47626870,6000,6060,6060,6000,1203
|
|
20230704,090200,40381050,6060,6070,6070,6060,1412
|
|
20230704,090100,31811690,6070,6050,6080,6050,1374
|
|
20230704,090000,23470160,6060,6060,6060,6050,3601
|