686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202300,526348425,4900,4900,4900,4900,1048
|
|
20230705,202200,526348425,4900,4900,4900,4900,0
|
|
20230705,202100,526348425,4900,4900,4900,4900,0
|
|
20230705,202000,526348425,4900,4900,4900,4900,0
|
|
20230705,201900,526348425,4900,4900,4900,4900,0
|
|
20230705,201800,526348425,4900,4900,4900,4900,0
|
|
20230705,201700,526348425,4900,4900,4900,4900,0
|
|
20230705,201600,526348425,4900,4900,4900,4900,0
|
|
20230705,201500,526348425,4900,4900,4900,4900,0
|
|
20230705,201400,526348425,4900,4900,4900,4900,0
|
|
20230705,201300,526348425,4900,4900,4900,4900,0
|
|
20230705,201200,526348425,4900,4900,4900,4900,0
|
|
20230705,201100,526348425,4900,4900,4900,4900,0
|
|
20230705,201000,526348425,4900,4900,4900,4900,0
|
|
20230705,200900,526348425,4900,4900,4900,4900,0
|
|
20230705,200800,526348425,4900,4900,4900,4900,0
|
|
20230705,200700,526348425,4900,4900,4900,4900,0
|
|
20230705,200600,526348425,4900,4900,4900,4900,0
|
|
20230705,200500,526348425,4900,4900,4900,4900,0
|
|
20230705,200400,526348425,4900,4900,4900,4900,0
|
|
20230705,200300,526348425,4900,4900,4900,4900,0
|
|
20230705,200200,526348425,4900,4900,4900,4900,0
|
|
20230705,200100,526348425,4900,4900,4900,4900,0
|
|
20230705,200000,526348425,4900,4900,4900,4900,0
|
|
20230705,195900,526348425,4900,4900,4900,4900,0
|
|
20230705,195800,526348425,4900,4900,4900,4900,0
|
|
20230705,195700,526348425,4900,4900,4900,4900,0
|
|
20230705,195600,526348425,4900,4900,4900,4900,0
|
|
20230705,195500,526348425,4900,4900,4900,4900,0
|
|
20230705,195400,526348425,4900,4900,4900,4900,0
|
|
20230705,195300,526348425,4900,4900,4900,4900,1048
|
|
20230705,195200,526348425,4900,4900,4900,4900,0
|
|
20230705,195100,526348425,4900,4900,4900,4900,0
|
|
20230705,195000,526348425,4900,4900,4900,4900,0
|
|
20230705,194900,526348425,4900,4900,4900,4900,0
|
|
20230705,194800,526348425,4900,4900,4900,4900,0
|
|
20230705,194700,526348425,4900,4900,4900,4900,0
|
|
20230705,194600,526348425,4900,4900,4900,4900,0
|
|
20230705,194500,526348425,4900,4900,4900,4900,0
|
|
20230705,194400,526348425,4900,4900,4900,4900,0
|
|
20230705,194300,526348425,4900,4900,4900,4900,0
|
|
20230705,194200,526348425,4900,4900,4900,4900,0
|
|
20230705,194100,526348425,4900,4900,4900,4900,0
|
|
20230705,194000,526348425,4900,4900,4900,4900,0
|
|
20230705,193900,526348425,4900,4900,4900,4900,0
|
|
20230705,193800,526348425,4900,4900,4900,4900,0
|
|
20230705,193700,526348425,4900,4900,4900,4900,0
|
|
20230705,193600,526348425,4900,4900,4900,4900,0
|
|
20230705,193500,526348425,4900,4900,4900,4900,0
|
|
20230705,193400,526348425,4900,4900,4900,4900,0
|
|
20230705,193300,526348425,4900,4900,4900,4900,0
|
|
20230705,193200,526348425,4900,4900,4900,4900,0
|
|
20230705,193100,526348425,4900,4900,4900,4900,0
|
|
20230705,193000,526348425,4900,4900,4900,4900,0
|
|
20230705,192900,526348425,4900,4900,4900,4900,0
|
|
20230705,192800,526348425,4900,4900,4900,4900,0
|
|
20230705,192700,526348425,4900,4900,4900,4900,0
|
|
20230705,192600,526348425,4900,4900,4900,4900,0
|
|
20230705,192500,526348425,4900,4900,4900,4900,0
|
|
20230705,192400,526348425,4900,4900,4900,4900,0
|
|
20230705,192300,526348425,4900,4900,4900,4900,1048
|
|
20230705,192200,526348425,4900,4900,4900,4900,0
|
|
20230705,192100,526348425,4900,4900,4900,4900,0
|
|
20230705,192000,526348425,4900,4900,4900,4900,0
|
|
20230705,191900,526348425,4900,4900,4900,4900,0
|
|
20230705,191800,526348425,4900,4900,4900,4900,0
|
|
20230705,191700,526348425,4900,4900,4900,4900,0
|
|
20230705,191600,526348425,4900,4900,4900,4900,0
|
|
20230705,191500,526348425,4900,4900,4900,4900,0
|
|
20230705,191400,526348425,4900,4900,4900,4900,0
|
|
20230705,191300,526348425,4900,4900,4900,4900,0
|
|
20230705,191200,526348425,4900,4900,4900,4900,0
|
|
20230705,191100,526348425,4900,4900,4900,4900,0
|
|
20230705,191000,526348425,4900,4900,4900,4900,0
|
|
20230705,190900,526348425,4900,4900,4900,4900,0
|
|
20230705,190800,526348425,4900,4900,4900,4900,0
|
|
20230705,190700,526348425,4900,4900,4900,4900,0
|
|
20230705,190600,526348425,4900,4900,4900,4900,0
|
|
20230705,190500,526348425,4900,4900,4900,4900,0
|
|
20230705,190400,526348425,4900,4900,4900,4900,0
|
|
20230705,190300,526348425,4900,4900,4900,4900,0
|
|
20230705,190200,526348425,4900,4900,4900,4900,0
|
|
20230705,190100,526348425,4900,4900,4900,4900,0
|
|
20230705,190000,526348425,4900,4900,4900,4900,0
|
|
20230705,185900,526348425,4900,4900,4900,4900,0
|
|
20230705,185800,526348425,4900,4900,4900,4900,0
|
|
20230705,185700,526348425,4900,4900,4900,4900,0
|
|
20230705,185600,526348425,4900,4900,4900,4900,0
|
|
20230705,185500,526348425,4900,4900,4900,4900,0
|
|
20230705,185400,526348425,4900,4900,4900,4900,0
|
|
20230705,185300,526348425,4900,4900,4900,4900,1048
|
|
20230705,185200,526348425,4900,4900,4900,4900,0
|
|
20230705,185100,526348425,4900,4900,4900,4900,0
|
|
20230705,185000,526348425,4900,4900,4900,4900,0
|
|
20230705,184900,526348425,4900,4900,4900,4900,0
|
|
20230705,184800,526348425,4900,4900,4900,4900,0
|
|
20230705,184700,526348425,4900,4900,4900,4900,0
|
|
20230705,184600,526348425,4900,4900,4900,4900,0
|
|
20230705,184500,526348425,4900,4900,4900,4900,0
|
|
20230705,184400,526348425,4900,4900,4900,4900,0
|
|
20230705,184300,526348425,4900,4900,4900,4900,0
|
|
20230705,184200,526348425,4900,4900,4900,4900,0
|
|
20230705,184100,526348425,4900,4900,4900,4900,0
|
|
20230705,184000,526348425,4900,4900,4900,4900,0
|
|
20230705,183900,526348425,4900,4900,4900,4900,0
|
|
20230705,183800,526348425,4900,4900,4900,4900,0
|
|
20230705,183700,526348425,4900,4900,4900,4900,0
|
|
20230705,183600,526348425,4900,4900,4900,4900,0
|
|
20230705,183500,526348425,4900,4900,4900,4900,0
|
|
20230705,183400,526348425,4900,4900,4900,4900,0
|
|
20230705,183300,526348425,4900,4900,4900,4900,0
|
|
20230705,183200,526348425,4900,4900,4900,4900,0
|
|
20230705,183100,526348425,4900,4900,4900,4900,0
|
|
20230705,183000,526348425,4900,4900,4900,4900,0
|
|
20230705,182900,526348425,4900,4900,4900,4900,0
|
|
20230705,182800,526348425,4900,4900,4900,4900,0
|
|
20230705,182700,526348425,4900,4900,4900,4900,0
|
|
20230705,182600,526348425,4900,4900,4900,4900,0
|
|
20230705,182500,526348425,4900,4900,4900,4900,0
|
|
20230705,182400,526348425,4900,4900,4900,4900,0
|
|
20230705,182300,526348425,4900,4900,4900,4900,1048
|
|
20230705,182200,526348425,4900,4900,4900,4900,0
|
|
20230705,182100,526348425,4900,4900,4900,4900,0
|
|
20230705,182000,526348425,4900,4900,4900,4900,0
|
|
20230705,181900,526348425,4900,4900,4900,4900,0
|
|
20230705,181800,526348425,4900,4900,4900,4900,0
|
|
20230705,181700,526348425,4900,4900,4900,4900,0
|
|
20230705,181600,526348425,4900,4900,4900,4900,0
|
|
20230705,181500,526348425,4900,4900,4900,4900,0
|
|
20230705,181400,526348425,4900,4900,4900,4900,0
|
|
20230705,181300,526348425,4900,4900,4900,4900,0
|
|
20230705,181200,526348425,4900,4900,4900,4900,0
|
|
20230705,181100,526348425,4900,4900,4900,4900,0
|
|
20230705,181000,526348425,4900,4900,4900,4900,0
|
|
20230705,180900,526348425,4900,4900,4900,4900,0
|
|
20230705,180800,526348425,4900,4900,4900,4900,0
|
|
20230705,180700,526348425,4900,4900,4900,4900,0
|
|
20230705,180600,526348425,4900,4900,4900,4900,0
|
|
20230705,180500,526348425,4900,4900,4900,4900,0
|
|
20230705,180400,526348425,4900,4900,4900,4900,0
|
|
20230705,180300,526348425,4900,4900,4900,4900,0
|
|
20230705,180200,526348425,4900,4900,4900,4900,0
|
|
20230705,180100,526348425,4900,4900,4900,4900,0
|
|
20230705,180000,526348425,4900,4900,4900,4900,0
|
|
20230705,175900,526348425,4900,4900,4900,4900,0
|
|
20230705,175800,526348425,4900,4900,4900,4900,0
|
|
20230705,175700,526348425,4900,4900,4900,4900,0
|
|
20230705,175600,526348425,4900,4900,4900,4900,0
|
|
20230705,175500,526348425,4900,4900,4900,4900,0
|
|
20230705,175400,526348425,4900,4900,4900,4900,0
|
|
20230705,175300,526348425,4900,4900,4900,4900,1048
|
|
20230705,175200,526348425,4900,4900,4900,4900,0
|
|
20230705,175100,526348425,4900,4900,4900,4900,0
|
|
20230705,175000,526348425,4900,4900,4900,4900,0
|
|
20230705,174900,526348425,4900,4900,4900,4900,0
|
|
20230705,174800,526348425,4900,4900,4900,4900,0
|
|
20230705,174700,526348425,4900,4900,4900,4900,0
|
|
20230705,174600,526348425,4900,4900,4900,4900,0
|
|
20230705,174500,526348425,4900,4900,4900,4900,0
|
|
20230705,174400,526348425,4900,4900,4900,4900,0
|
|
20230705,174300,526348425,4900,4900,4900,4900,0
|
|
20230705,174200,526348425,4900,4900,4900,4900,0
|
|
20230705,174100,526348425,4900,4900,4900,4900,0
|
|
20230705,174000,526348425,4900,4900,4900,4900,0
|
|
20230705,173900,526348425,4900,4900,4900,4900,0
|
|
20230705,173800,526348425,4900,4900,4900,4900,0
|
|
20230705,173700,526348425,4900,4900,4900,4900,0
|
|
20230705,173600,526348425,4900,4900,4900,4900,0
|
|
20230705,173500,526348425,4900,4900,4900,4900,0
|
|
20230705,173400,526348425,4900,4900,4900,4900,0
|
|
20230705,173300,526348425,4900,4900,4900,4900,0
|
|
20230705,173200,526348425,4900,4900,4900,4900,0
|
|
20230705,173100,526348425,4900,4900,4900,4900,0
|
|
20230705,173000,526348425,4900,4900,4900,4900,0
|
|
20230705,172900,526348425,4900,4900,4900,4900,0
|
|
20230705,172800,526348425,4900,4900,4900,4900,0
|
|
20230705,172700,526348425,4900,4900,4900,4900,0
|
|
20230705,172600,526348425,4900,4900,4900,4900,0
|
|
20230705,172500,526348425,4900,4900,4900,4900,0
|
|
20230705,172400,526348425,4900,4900,4900,4900,0
|
|
20230705,172300,526348425,4900,4900,4900,4900,1048
|
|
20230705,172200,526348425,4900,4900,4900,4900,0
|
|
20230705,172100,526348425,4900,4900,4900,4900,0
|
|
20230705,172000,526348425,4900,4900,4900,4900,0
|
|
20230705,171900,526348425,4900,4900,4900,4900,0
|
|
20230705,171800,526348425,4900,4900,4900,4900,0
|
|
20230705,171700,526348425,4900,4900,4900,4900,0
|
|
20230705,171600,526348425,4900,4900,4900,4900,0
|
|
20230705,171500,526348425,4900,4900,4900,4900,0
|
|
20230705,171400,526348425,4900,4900,4900,4900,0
|
|
20230705,171300,526348425,4900,4900,4900,4900,0
|
|
20230705,171200,526348425,4900,4900,4900,4900,0
|
|
20230705,171100,526348425,4900,4900,4900,4900,0
|
|
20230705,171000,526348425,4900,4900,4900,4900,0
|
|
20230705,170900,526348425,4900,4900,4900,4900,0
|
|
20230705,170800,526348425,4900,4900,4900,4900,0
|
|
20230705,170700,526348425,4900,4900,4900,4900,0
|
|
20230705,170600,526348425,4900,4900,4900,4900,0
|
|
20230705,170500,526348425,4900,4900,4900,4900,0
|
|
20230705,170400,526348425,4900,4900,4900,4900,0
|
|
20230705,170300,526348425,4900,4900,4900,4900,0
|
|
20230705,170200,526348425,4900,4900,4900,4900,0
|
|
20230705,170100,526348425,4900,4900,4900,4900,0
|
|
20230705,170000,526348425,4900,4900,4900,4900,0
|
|
20230705,165900,526348425,4900,4900,4900,4900,0
|
|
20230705,165800,526348425,4900,4900,4900,4900,0
|
|
20230705,165700,526348425,4900,4900,4900,4900,0
|
|
20230705,165600,526348425,4900,4900,4900,4900,0
|
|
20230705,165500,526348425,4900,4900,4900,4900,0
|
|
20230705,165400,526348425,4900,4900,4900,4900,0
|
|
20230705,165300,526348425,4900,4900,4900,4900,1048
|
|
20230705,165200,526348425,4900,4900,4900,4900,0
|
|
20230705,165100,526348425,4900,4900,4900,4900,0
|
|
20230705,165000,526348425,4900,4900,4900,4900,0
|
|
20230705,164900,526348425,4900,4900,4900,4900,0
|
|
20230705,164800,526348425,4900,4900,4900,4900,0
|
|
20230705,164700,526348425,4900,4900,4900,4900,0
|
|
20230705,164600,526348425,4900,4900,4900,4900,0
|
|
20230705,164500,526348425,4900,4900,4900,4900,0
|
|
20230705,164400,526348425,4900,4900,4900,4900,0
|
|
20230705,164300,526348425,4900,4900,4900,4900,0
|
|
20230705,164200,526348425,4900,4900,4900,4900,0
|
|
20230705,164100,526348425,4900,4900,4900,4900,0
|
|
20230705,164000,526348425,4900,4900,4900,4900,0
|
|
20230705,163900,526348425,4900,4900,4900,4900,0
|
|
20230705,163800,526348425,4900,4900,4900,4900,0
|
|
20230705,163700,526348425,4900,4900,4900,4900,0
|
|
20230705,163600,526348425,4900,4900,4900,4900,0
|
|
20230705,163500,526348425,4900,4900,4900,4900,0
|
|
20230705,163400,526348425,4900,4900,4900,4900,0
|
|
20230705,163300,526348425,4900,4900,4900,4900,0
|
|
20230705,163200,526348425,4900,4900,4900,4900,0
|
|
20230705,163100,526348425,4900,4900,4900,4900,0
|
|
20230705,163000,526348425,4900,4900,4900,4900,0
|
|
20230705,162900,526348425,4900,4900,4900,4900,0
|
|
20230705,162800,526348425,4900,4900,4900,4900,0
|
|
20230705,162700,526348425,4900,4900,4900,4900,0
|
|
20230705,162600,526348425,4900,4900,4900,4900,0
|
|
20230705,162500,526348425,4900,4900,4900,4900,0
|
|
20230705,162400,526348425,4900,4900,4900,4900,0
|
|
20230705,162300,526348425,4900,4900,4900,4900,1048
|
|
20230705,162200,526348425,4900,4900,4900,4900,0
|
|
20230705,162100,526348425,4900,4900,4900,4900,0
|
|
20230705,162000,526348425,4900,4900,4900,4900,0
|
|
20230705,161900,526348425,4900,4900,4900,4900,0
|
|
20230705,161800,526348425,4900,4900,4900,4900,0
|
|
20230705,161700,526348425,4900,4900,4900,4900,0
|
|
20230705,161600,526348425,4900,4900,4900,4900,0
|
|
20230705,161500,526348425,4900,4900,4900,4900,0
|
|
20230705,161400,526348425,4900,4900,4900,4900,0
|
|
20230705,161300,526348425,4900,4900,4900,4900,0
|
|
20230705,161200,526348425,4900,4900,4900,4900,0
|
|
20230705,161100,526348425,4900,4900,4900,4900,0
|
|
20230705,161000,526348425,4900,4900,4900,4900,0
|
|
20230705,160900,526348425,4900,4900,4900,4900,0
|
|
20230705,160800,526348425,4900,4900,4900,4900,0
|
|
20230705,160700,526348425,4900,4900,4900,4900,0
|
|
20230705,160600,526348425,4900,4900,4900,4900,0
|
|
20230705,160500,526348425,4900,4900,4900,4900,0
|
|
20230705,160400,526348425,4900,4900,4900,4900,0
|
|
20230705,160300,526348425,4900,4900,4900,4900,0
|
|
20230705,160200,526348425,4900,4900,4900,4900,0
|
|
20230705,160100,526348425,4900,4900,4900,4900,0
|
|
20230705,160000,526348425,4900,4900,4900,4900,0
|
|
20230705,155900,526348425,4900,4900,4900,4900,0
|
|
20230705,155800,526348425,4900,4900,4900,4900,0
|
|
20230705,155700,526348425,4900,4900,4900,4900,0
|
|
20230705,155600,526348425,4900,4900,4900,4900,0
|
|
20230705,155500,526348425,4900,4900,4900,4900,0
|
|
20230705,155400,526348425,4900,4900,4900,4900,0
|
|
20230705,155300,526348425,4900,4900,4900,4900,1048
|
|
20230705,155200,526348425,4900,4900,4900,4900,0
|
|
20230705,155100,526348425,4900,4900,4900,4900,0
|
|
20230705,155000,526348425,4900,4900,4900,4900,0
|
|
20230705,154900,526348425,4900,4900,4900,4900,0
|
|
20230705,154800,526348425,4900,4900,4900,4900,0
|
|
20230705,154700,526348425,4900,4900,4900,4900,0
|
|
20230705,154600,526348425,4900,4900,4900,4900,0
|
|
20230705,154500,526348425,4900,4900,4900,4900,0
|
|
20230705,154400,526348425,4900,4900,4900,4900,0
|
|
20230705,154300,526348425,4900,4900,4900,4900,0
|
|
20230705,154200,526348425,4900,4900,4900,4900,0
|
|
20230705,154100,526348425,4900,4900,4900,4900,0
|
|
20230705,154000,526348425,4900,4900,4900,4900,0
|
|
20230705,153900,526348425,4900,4900,4900,4900,0
|
|
20230705,153800,526348425,4900,4900,4900,4900,0
|
|
20230705,153700,526348425,4900,4900,4900,4900,0
|
|
20230705,153600,526348425,4900,4900,4900,4900,0
|
|
20230705,153500,526348425,4900,4900,4900,4900,0
|
|
20230705,153400,526348425,4900,4900,4900,4900,0
|
|
20230705,153300,526348425,4900,4900,4900,4900,0
|
|
20230705,153200,526348425,4900,4900,4900,4900,0
|
|
20230705,153100,526348425,4900,4900,4900,4900,0
|
|
20230705,153000,526348425,4900,4900,4900,4900,1048
|
|
20230705,152900,521213225,4905,4905,4905,4905,0
|
|
20230705,152800,521213225,4905,4905,4905,4905,0
|
|
20230705,152700,521213225,4905,4905,4905,4905,0
|
|
20230705,152600,521213225,4905,4905,4905,4905,0
|
|
20230705,152500,521213225,4905,4905,4905,4905,0
|
|
20230705,152400,521213225,4905,4905,4905,4905,0
|
|
20230705,152300,521213225,4905,4905,4905,4905,0
|
|
20230705,152200,521213225,4905,4905,4905,4905,0
|
|
20230705,152100,521213225,4905,4905,4905,4905,0
|
|
20230705,152000,521213225,4905,4905,4905,4905,0
|
|
20230705,151900,521213225,4905,4905,4905,4905,368
|
|
20230705,151800,519408185,4905,4905,4905,4905,27
|
|
20230705,151700,519275750,4900,4900,4900,4900,0
|
|
20230705,151600,519275750,4900,4900,4900,4900,20
|
|
20230705,151500,519177750,4895,4900,4900,4895,233
|
|
20230705,151400,518037025,4900,4900,4900,4900,56
|
|
20230705,151300,517762625,4900,4900,4900,4900,107
|
|
20230705,151200,517238325,4900,4900,4900,4900,1077
|
|
20230705,151100,511961025,4900,4900,4900,4900,7
|
|
20230705,151000,511926725,4900,4895,4900,4895,14
|
|
20230705,150900,511858145,4900,4895,4900,4895,220
|
|
20230705,150800,510781140,4900,4900,4900,4895,1006
|
|
20230705,150700,505856740,4900,4895,4900,4895,441
|
|
20230705,150600,503697530,4900,4900,4900,4900,211
|
|
20230705,150500,502663630,4900,4900,4900,4900,200
|
|
20230705,150400,501683630,4900,4900,4900,4900,42
|
|
20230705,150300,501477830,4895,4895,4895,4895,413
|
|
20230705,150200,499456195,4895,4895,4895,4895,0
|
|
20230705,150100,499456195,4895,4895,4895,4895,200
|
|
20230705,150000,498477195,4900,4900,4900,4900,59
|
|
20230705,145900,498188095,4900,4895,4900,4895,30
|
|
20230705,145800,498041240,4900,4900,4900,4900,27
|
|
20230705,145700,497908940,4895,4895,4895,4895,33
|
|
20230705,145600,497747405,4895,4895,4895,4895,40
|
|
20230705,145500,497551605,4900,4900,4900,4900,107
|
|
20230705,145400,497027305,4900,4900,4900,4900,146
|
|
20230705,145300,496311905,4900,4900,4900,4900,58
|
|
20230705,145200,496027705,4900,4900,4900,4900,68
|
|
20230705,145100,495694505,4900,4900,4900,4900,6
|
|
20230705,145000,495665105,4895,4895,4895,4895,25
|
|
20230705,144900,495542730,4895,4895,4895,4895,136
|
|
20230705,144800,494877010,4895,4895,4895,4895,0
|
|
20230705,144700,494877010,4895,4895,4895,4895,0
|
|
20230705,144600,494877010,4895,4895,4895,4895,0
|
|
20230705,144500,494877010,4895,4895,4895,4895,71
|
|
20230705,144400,494529465,4895,4895,4895,4895,5
|
|
20230705,144300,494504990,4895,4895,4895,4895,13
|
|
20230705,144200,494441355,4895,4895,4895,4895,437
|
|
20230705,144100,492302240,4895,4895,4895,4895,0
|
|
20230705,144000,492302240,4895,4895,4895,4895,0
|
|
20230705,143900,492302240,4895,4895,4895,4895,19
|
|
20230705,143800,492209235,4895,4895,4895,4895,19
|
|
20230705,143700,492116230,4895,4895,4895,4895,233
|
|
20230705,143600,490975695,4895,4895,4895,4895,19
|
|
20230705,143500,490882690,4900,4900,4900,4900,1
|
|
20230705,143400,490877790,4900,4900,4900,4900,47
|
|
20230705,143300,490647490,4900,4900,4900,4900,451
|
|
20230705,143200,488437590,4890,4890,4890,4890,50
|
|
20230705,143100,488193090,4900,4900,4900,4900,150
|
|
20230705,143000,487458090,4900,4895,4900,4890,19
|
|
20230705,142900,487365080,4895,4895,4895,4895,12
|
|
20230705,142800,487306340,4895,4895,4895,4895,531
|
|
20230705,142700,484707095,4895,4895,4895,4895,18
|
|
20230705,142600,484618985,4895,4895,4895,4895,48
|
|
20230705,142500,484384025,4895,4895,4895,4895,20
|
|
20230705,142400,484286125,4895,4895,4900,4895,13
|
|
20230705,142300,484222440,4895,4895,4895,4895,5
|
|
20230705,142200,484197965,4895,4900,4900,4895,34
|
|
20230705,142100,484031460,4890,4895,4895,4890,11
|
|
20230705,142000,483977620,4895,4895,4895,4895,1
|
|
20230705,141900,483972725,4895,4895,4895,4895,10
|
|
20230705,141800,483923775,4895,4900,4900,4895,6
|
|
20230705,141700,483894400,4900,4900,4900,4900,10
|
|
20230705,141600,483845400,4900,4895,4900,4895,212
|
|
20230705,141500,482806615,4900,4895,4900,4895,98
|
|
20230705,141400,482326900,4895,4895,4900,4895,853
|
|
20230705,141300,478151445,4895,4895,4895,4895,40
|
|
20230705,141200,477955645,4900,4900,4900,4895,22
|
|
20230705,141100,477847945,4895,4895,4895,4895,743
|
|
20230705,141000,474210960,4895,4905,4905,4895,436
|
|
20230705,140900,472076640,4905,4905,4905,4905,1
|
|
20230705,140800,472071735,4900,4900,4900,4900,0
|
|
20230705,140700,472071735,4900,4900,4900,4900,100
|
|
20230705,140600,471581735,4895,4900,4900,4895,336
|
|
20230705,140500,469936975,4910,4910,4910,4910,0
|
|
20230705,140400,469936975,4910,4910,4910,4910,1
|
|
20230705,140300,469932065,4915,4915,4915,4915,0
|
|
20230705,140200,469932065,4915,4895,4915,4895,80
|
|
20230705,140100,469539490,4895,4895,4895,4895,547
|
|
20230705,140000,466861925,4895,4895,4895,4895,109
|
|
20230705,135900,466328370,4895,4895,4895,4895,70
|
|
20230705,135800,465985720,4895,4895,4895,4895,49
|
|
20230705,135700,465745865,4895,4895,4895,4895,12
|
|
20230705,135600,465687125,4895,4895,4895,4890,106
|
|
20230705,135500,465168265,4895,4905,4905,4890,4416
|
|
20230705,135400,443541905,4900,4900,4900,4900,5
|
|
20230705,135300,443517405,4900,4905,4905,4900,1350
|
|
20230705,135200,436896190,4905,4905,4905,4905,0
|
|
20230705,135100,436896190,4905,4905,4905,4905,1
|
|
20230705,135000,436891285,4910,4910,4910,4910,24
|
|
20230705,134900,436773445,4910,4915,4915,4910,316
|
|
20230705,134800,435221875,4915,4915,4915,4915,47
|
|
20230705,134700,434990870,4915,4915,4915,4915,2
|
|
20230705,134600,434981040,4915,4915,4915,4915,50
|
|
20230705,134500,434735290,4915,4910,4915,4910,5
|
|
20230705,134400,434710735,4915,4915,4915,4915,12
|
|
20230705,134300,434651755,4915,4910,4915,4910,108
|
|
20230705,134200,434121035,4910,4910,4910,4910,90
|
|
20230705,134100,433679135,4910,4910,4910,4910,60
|
|
20230705,134000,433384535,4915,4910,4915,4910,111
|
|
20230705,133900,432838990,4910,4910,4910,4910,36
|
|
20230705,133800,432662230,4910,4905,4910,4905,23
|
|
20230705,133700,432549400,4910,4910,4910,4910,7
|
|
20230705,133600,432515030,4910,4910,4910,4910,59
|
|
20230705,133500,432225340,4910,4910,4910,4910,1
|
|
20230705,133400,432220430,4910,4910,4910,4910,0
|
|
20230705,133300,432220430,4910,4910,4910,4905,61
|
|
20230705,133200,431920965,4915,4915,4915,4915,0
|
|
20230705,133100,431920965,4915,4915,4915,4915,14
|
|
20230705,133000,431852155,4915,4910,4915,4905,221
|
|
20230705,132900,430767290,4910,4910,4910,4910,374
|
|
20230705,132800,428930950,4920,4915,4920,4915,21
|
|
20230705,132700,428827635,4915,4915,4915,4915,7
|
|
20230705,132600,428793230,4915,4920,4920,4915,139
|
|
20230705,132500,428110035,4920,4920,4920,4920,12
|
|
20230705,132400,428050995,4920,4920,4920,4920,4
|
|
20230705,132300,428031315,4920,4920,4920,4920,8
|
|
20230705,132200,427991955,4920,4920,4920,4920,83
|
|
20230705,132100,427583595,4920,4920,4920,4920,301
|
|
20230705,132000,426102675,4920,4915,4920,4915,99
|
|
20230705,131900,425616075,4915,4915,4915,4915,2
|
|
20230705,131800,425606245,4915,4915,4915,4915,2
|
|
20230705,131700,425596415,4915,4915,4915,4915,1
|
|
20230705,131600,425591500,4915,4915,4915,4915,10
|
|
20230705,131500,425542350,4915,4915,4915,4915,100
|
|
20230705,131400,425050850,4915,4915,4915,4915,10
|
|
20230705,131300,425001700,4915,4920,4920,4915,41
|
|
20230705,131200,424800175,4920,4915,4920,4915,146
|
|
20230705,131100,424082560,4915,4915,4915,4910,329
|
|
20230705,131000,422466525,4915,4915,4915,4910,174
|
|
20230705,130900,421611950,4915,4915,4915,4915,2
|
|
20230705,130800,421602120,4915,4915,4915,4915,4
|
|
20230705,130700,421582460,4915,4915,4915,4915,5
|
|
20230705,130600,421557885,4910,4910,4910,4910,253
|
|
20230705,130500,420315655,4910,4910,4910,4910,323
|
|
20230705,130400,418729725,4910,4910,4910,4910,11
|
|
20230705,130300,418675715,4910,4910,4910,4910,13
|
|
20230705,130200,418611885,4910,4910,4910,4910,637
|
|
20230705,130100,415484215,4910,4910,4910,4910,212
|
|
20230705,130000,414443295,4910,4910,4910,4910,617
|
|
20230705,125900,411413825,4910,4910,4910,4910,1
|
|
20230705,125800,411408915,4905,4905,4905,4905,159
|
|
20230705,125700,410629020,4900,4900,4900,4900,0
|
|
20230705,125600,410629020,4900,4900,4900,4900,3
|
|
20230705,125500,410614320,4900,4900,4900,4900,91
|
|
20230705,125400,410168420,4910,4910,4910,4910,0
|
|
20230705,125300,410168420,4910,4910,4910,4910,5
|
|
20230705,125200,410143870,4900,4905,4905,4900,427
|
|
20230705,125100,408049570,4910,4910,4910,4910,1
|
|
20230705,125000,408044660,4910,4910,4910,4910,20
|
|
20230705,124900,407946460,4905,4905,4905,4905,6
|
|
20230705,124800,407917030,4900,4900,4900,4900,0
|
|
20230705,124700,407917030,4900,4900,4900,4900,301
|
|
20230705,124600,406442130,4900,4900,4900,4900,110
|
|
20230705,124500,405903130,4900,4900,4900,4900,0
|
|
20230705,124400,405903130,4900,4900,4900,4900,658
|
|
20230705,124300,402678930,4905,4905,4905,4905,13
|
|
20230705,124200,402615165,4905,4905,4905,4905,0
|
|
20230705,124100,402615165,4905,4905,4905,4905,1
|
|
20230705,124000,402610260,4905,4905,4905,4905,159
|
|
20230705,123900,401830365,4905,4905,4905,4905,139
|
|
20230705,123800,401148570,4910,4910,4910,4910,9
|
|
20230705,123700,401104380,4910,4910,4910,4910,4
|
|
20230705,123600,401084740,4905,4905,4905,4905,0
|
|
20230705,123500,401084740,4905,4905,4905,4905,0
|
|
20230705,123400,401084740,4905,4905,4905,4905,0
|
|
20230705,123300,401084740,4905,4905,4905,4905,20
|
|
20230705,123200,400986640,4910,4910,4910,4910,0
|
|
20230705,123100,400986640,4910,4910,4910,4910,64
|
|
20230705,123000,400672400,4910,4910,4910,4910,19
|
|
20230705,122900,400579110,4910,4910,4910,4910,20
|
|
20230705,122800,400480910,4910,4910,4910,4910,0
|
|
20230705,122700,400480910,4910,4910,4910,4910,1
|
|
20230705,122600,400476000,4910,4910,4910,4910,0
|
|
20230705,122500,400476000,4910,4910,4910,4910,15
|
|
20230705,122400,400402350,4910,4910,4910,4910,1
|
|
20230705,122300,400397440,4900,4900,4900,4900,112
|
|
20230705,122200,399848640,4900,4900,4900,4900,33
|
|
20230705,122100,399686940,4900,4900,4900,4900,407
|
|
20230705,122000,397692640,4900,4900,4900,4900,5
|
|
20230705,121900,397668140,4900,4900,4900,4900,588
|
|
20230705,121800,394786940,4900,4900,4900,4900,93
|
|
20230705,121700,394331240,4900,4900,4900,4900,0
|
|
20230705,121600,394331240,4900,4900,4900,4900,0
|
|
20230705,121500,394331240,4900,4910,4910,4900,222
|
|
20230705,121400,393242155,4910,4910,4910,4910,0
|
|
20230705,121300,393242155,4910,4910,4910,4910,1
|
|
20230705,121200,393237245,4910,4910,4910,4905,10
|
|
20230705,121100,393188170,4910,4910,4910,4910,0
|
|
20230705,121000,393188170,4910,4910,4910,4910,5
|
|
20230705,120900,393163620,4910,4910,4910,4910,0
|
|
20230705,120800,393163620,4910,4910,4910,4910,0
|
|
20230705,120700,393163620,4910,4910,4910,4910,151
|
|
20230705,120600,392422210,4910,4905,4910,4900,72
|
|
20230705,120500,392068820,4900,4905,4905,4900,81
|
|
20230705,120400,391671910,4905,4910,4910,4905,789
|
|
20230705,120300,387798850,4910,4910,4910,4910,1
|
|
20230705,120200,387793940,4905,4905,4905,4905,0
|
|
20230705,120100,387793940,4905,4905,4905,4905,255
|
|
20230705,120000,386543165,4905,4910,4910,4905,19
|
|
20230705,115900,386449920,4900,4900,4900,4900,0
|
|
20230705,115800,386449920,4900,4900,4900,4900,130
|
|
20230705,115700,385812920,4910,4910,4910,4910,300
|
|
20230705,115600,384339920,4900,4900,4900,4900,0
|
|
20230705,115500,384339920,4900,4895,4900,4895,91
|
|
20230705,115400,383894025,4900,4900,4900,4900,10
|
|
20230705,115300,383845025,4895,4895,4895,4895,10
|
|
20230705,115200,383796075,4900,4895,4900,4895,254
|
|
20230705,115100,382552695,4895,4895,4895,4895,0
|
|
20230705,115000,382552695,4895,4895,4895,4895,3
|
|
20230705,114900,382538010,4895,4900,4900,4895,1646
|
|
20230705,114800,374479300,4900,4900,4900,4900,0
|
|
20230705,114700,374479300,4900,4900,4900,4900,0
|
|
20230705,114600,374479300,4900,4900,4900,4900,671
|
|
20230705,114500,371191400,4905,4905,4905,4905,3
|
|
20230705,114400,371176685,4905,4905,4905,4905,20
|
|
20230705,114300,371078585,4910,4910,4910,4910,100
|
|
20230705,114200,370587585,4910,4910,4910,4910,17
|
|
20230705,114100,370504115,4910,4905,4910,4905,22
|
|
20230705,114000,370396155,4905,4905,4905,4905,328
|
|
20230705,113900,368787315,4905,4905,4905,4905,0
|
|
20230705,113800,368787315,4905,4905,4905,4905,30
|
|
20230705,113700,368640165,4905,4905,4905,4905,0
|
|
20230705,113600,368640165,4905,4905,4905,4905,0
|
|
20230705,113500,368640165,4905,4905,4905,4905,0
|
|
20230705,113400,368640165,4905,4910,4910,4905,51
|
|
20230705,113300,368390005,4910,4910,4910,4910,0
|
|
20230705,113200,368390005,4910,4910,4910,4910,30
|
|
20230705,113100,368242705,4905,4910,4920,4905,517
|
|
20230705,113000,365705555,4920,4920,4920,4920,0
|
|
20230705,112900,365705555,4920,4920,4920,4920,3
|
|
20230705,112800,365690795,4915,4915,4915,4915,33
|
|
20230705,112700,365528600,4895,4900,4900,4895,216
|
|
20230705,112600,364470635,4900,4900,4900,4900,800
|
|
20230705,112500,360550635,4900,4900,4900,4900,476
|
|
20230705,112400,358218235,4900,4900,4900,4900,223
|
|
20230705,112300,357125535,4900,4900,4900,4900,0
|
|
20230705,112200,357125535,4900,4920,4920,4900,302
|
|
20230705,112100,355644555,4915,4915,4915,4915,0
|
|
20230705,112000,355644555,4915,4915,4915,4915,0
|
|
20230705,111900,355644555,4915,4915,4915,4915,102
|
|
20230705,111800,355143225,4910,4920,4920,4910,60
|
|
20230705,111700,354848520,4920,4920,4920,4920,0
|
|
20230705,111600,354848520,4920,4920,4920,4920,103
|
|
20230705,111500,354341760,4920,4920,4920,4920,3
|
|
20230705,111400,354327000,4920,4920,4920,4920,4
|
|
20230705,111300,354307320,4920,4910,4920,4895,102
|
|
20230705,111200,353807945,4900,4915,4915,4900,3600
|
|
20230705,111100,336165535,4925,4920,4925,4905,318
|
|
20230705,111000,334603340,4925,4925,4925,4925,3
|
|
20230705,110900,334588565,4925,4920,4925,4920,129
|
|
20230705,110800,333953850,4920,4910,4920,4905,629
|
|
20230705,110700,330865445,4910,4910,4910,4910,1724
|
|
20230705,110600,322400605,4910,4910,4910,4910,214
|
|
20230705,110500,321349865,4910,4910,4910,4910,0
|
|
20230705,110400,321349865,4910,4910,4910,4910,50
|
|
20230705,110300,321104365,4910,4910,4910,4910,706
|
|
20230705,110200,317637905,4910,4910,4910,4910,3
|
|
20230705,110100,317623175,4910,4910,4910,4910,2
|
|
20230705,110000,317613355,4910,4910,4910,4900,219
|
|
20230705,105900,316540060,4910,4910,4910,4910,15
|
|
20230705,105800,316466410,4910,4910,4910,4910,0
|
|
20230705,105700,316466410,4910,4910,4910,4900,101
|
|
20230705,105600,315971380,4900,4900,4900,4900,356
|
|
20230705,105500,314226980,4900,4900,4900,4900,201
|
|
20230705,105400,313242080,4900,4910,4910,4900,453
|
|
20230705,105300,311022350,4900,4900,4900,4900,100
|
|
20230705,105200,310532350,4910,4910,4910,4910,34
|
|
20230705,105100,310365410,4910,4910,4910,4910,50
|
|
20230705,105000,310119910,4905,4905,4905,4905,28
|
|
20230705,104900,309982570,4905,4905,4905,4905,50
|
|
20230705,104800,309737320,4900,4905,4905,4900,155
|
|
20230705,104700,308977795,4905,4905,4905,4905,252
|
|
20230705,104600,307741735,4895,4900,4900,4895,310
|
|
20230705,104500,306224070,4900,4900,4900,4900,20
|
|
20230705,104400,306126070,4900,4900,4900,4900,7
|
|
20230705,104300,306091770,4900,4900,4900,4900,265
|
|
20230705,104200,304793270,4905,4910,4910,4905,980
|
|
20230705,104100,299986320,4905,4910,4910,4905,324
|
|
20230705,104000,298396980,4910,4910,4910,4910,125
|
|
20230705,103900,297783230,4905,4910,4910,4905,10
|
|
20230705,103800,297734135,4905,4900,4905,4900,717
|
|
20230705,103700,294217270,4905,4900,4905,4900,29
|
|
20230705,103600,294075030,4900,4900,4900,4900,0
|
|
20230705,103500,294075030,4900,4900,4900,4900,265
|
|
20230705,103400,292776530,4895,4895,4895,4895,850
|
|
20230705,103300,288615780,4895,4895,4895,4895,524
|
|
20230705,103200,286050800,4900,4900,4900,4900,31
|
|
20230705,103100,285898900,4900,4900,4900,4900,0
|
|
20230705,103000,285898900,4900,4900,4900,4900,31
|
|
20230705,102900,285747000,4890,4890,4890,4885,910
|
|
20230705,102800,281297125,4890,4890,4890,4890,95
|
|
20230705,102700,280832575,4890,4890,4890,4890,64
|
|
20230705,102600,280519615,4885,4885,4885,4885,190
|
|
20230705,102500,279591465,4885,4890,4890,4885,543
|
|
20230705,102400,276938755,4890,4890,4890,4890,697
|
|
20230705,102300,273530425,4890,4900,4900,4890,2759
|
|
20230705,102200,260036810,4895,4895,4895,4895,501
|
|
20230705,102100,257584415,4895,4900,4900,4895,671
|
|
20230705,102000,254297670,4900,4905,4905,4900,1686
|
|
20230705,101900,246035195,4905,4905,4905,4905,100
|
|
20230705,101800,245544695,4905,4905,4905,4905,52
|
|
20230705,101700,245289635,4905,4905,4905,4905,148
|
|
20230705,101600,244563695,4905,4905,4905,4905,211
|
|
20230705,101500,243528740,4905,4905,4905,4905,144
|
|
20230705,101400,242822420,4905,4900,4905,4900,15
|
|
20230705,101300,242748905,4900,4900,4900,4895,959
|
|
20230705,101200,238049815,4900,4905,4905,4900,639
|
|
20230705,101100,234918630,4905,4905,4905,4905,43
|
|
20230705,101000,234707715,4910,4905,4910,4905,76
|
|
20230705,100900,234334785,4910,4920,4920,4900,362
|
|
20230705,100800,232559485,4905,4905,4905,4905,307
|
|
20230705,100700,231053650,4900,4905,4905,4900,1241
|
|
20230705,100600,224966550,4905,4900,4905,4900,968
|
|
20230705,100500,220222900,4900,4905,4905,4900,454
|
|
20230705,100400,217998220,4905,4905,4905,4905,280
|
|
20230705,100300,216624820,4905,4900,4905,4900,626
|
|
20230705,100200,213557195,4900,4905,4905,4900,2053
|
|
20230705,100100,203497120,4900,4910,4910,4900,1793
|
|
20230705,100000,194700935,4910,4910,4910,4910,400
|
|
20230705,095900,192736935,4910,4915,4915,4910,436
|
|
20230705,095800,190595615,4915,4910,4915,4910,808
|
|
20230705,095700,186628295,4915,4915,4920,4910,228
|
|
20230705,095600,185507765,4915,4920,4920,4915,37
|
|
20230705,095500,185325735,4915,4915,4915,4915,92
|
|
20230705,095400,184873555,4915,4915,4915,4915,45
|
|
20230705,095300,184652380,4910,4915,4915,4910,70
|
|
20230705,095200,184308585,4910,4920,4920,4910,59
|
|
20230705,095100,184018865,4920,4920,4925,4920,68
|
|
20230705,095000,183684300,4910,4910,4910,4910,15
|
|
20230705,094900,183610650,4920,4910,4920,4905,382
|
|
20230705,094800,181735440,4910,4910,4915,4910,1397
|
|
20230705,094700,174875590,4910,4915,4925,4910,1086
|
|
20230705,094600,169539225,4915,4940,4940,4915,2534
|
|
20230705,094500,157063965,4940,4940,4940,4940,0
|
|
20230705,094400,157063965,4940,4940,4940,4930,116
|
|
20230705,094300,156491225,4940,4930,4940,4930,201
|
|
20230705,094200,155498335,4925,4920,4930,4920,1240
|
|
20230705,094100,149395960,4925,4925,4925,4920,1438
|
|
20230705,094000,142317725,4930,4925,4930,4925,163
|
|
20230705,093900,141514570,4930,4945,4945,4930,746
|
|
20230705,093800,137834560,4945,4925,4945,4925,215
|
|
20230705,093700,136775010,4925,4930,4930,4925,1164
|
|
20230705,093600,131038315,4930,4935,4935,4930,500
|
|
20230705,093500,128571550,4940,4950,4950,4940,1522
|
|
20230705,093400,121051505,4950,4950,4950,4950,67
|
|
20230705,093300,120719855,4950,4950,4950,4945,1415
|
|
20230705,093200,113718505,4950,4950,4955,4950,468
|
|
20230705,093100,111401835,4955,4950,4955,4950,741
|
|
20230705,093000,107733860,4950,4955,4955,4950,122
|
|
20230705,092900,107129855,4955,4960,4960,4950,264
|
|
20230705,092800,105821730,4955,4955,4955,4950,104
|
|
20230705,092700,105306880,4955,4965,4965,4950,2608
|
|
20230705,092600,92377320,4970,4970,4970,4970,15
|
|
20230705,092500,92302770,4970,4970,5000,4960,504
|
|
20230705,092400,89790370,4970,4970,4985,4955,941
|
|
20230705,092300,85123310,4970,5010,5010,4970,3991
|
|
20230705,092200,65249040,4990,4990,4990,4990,76
|
|
20230705,092100,64869800,4990,4990,4990,4990,0
|
|
20230705,092000,64869800,4990,4990,4990,4990,58
|
|
20230705,091900,64580380,4990,5000,5000,4990,481
|
|
20230705,091800,62179620,4995,4995,4995,4995,0
|
|
20230705,091700,62179620,4995,5010,5010,4995,139
|
|
20230705,091600,61484460,5000,5000,5000,5000,242
|
|
20230705,091500,60274460,5000,5000,5000,5000,802
|
|
20230705,091400,56264460,5000,4995,5000,4995,9
|
|
20230705,091300,56219465,5000,5000,5000,5000,400
|
|
20230705,091200,54219465,4990,4990,4990,4990,999
|
|
20230705,091100,49234455,4990,4995,4995,4985,1500
|
|
20230705,091000,41751075,4990,4990,4990,4990,100
|
|
20230705,090900,41252075,4990,5000,5000,4990,657
|
|
20230705,090800,37972065,5000,5000,5000,5000,107
|
|
20230705,090700,37437065,5000,5010,5010,5000,60
|
|
20230705,090600,37136865,5010,5010,5010,5010,125
|
|
20230705,090500,36510615,5020,5010,5020,5010,892
|
|
20230705,090400,32041685,5010,5010,5010,5010,212
|
|
20230705,090300,30979565,5010,5000,5010,4985,1763
|
|
20230705,090200,22184495,4985,4995,4995,4980,1564
|
|
20230705,090100,14388355,4995,5010,5010,4995,62
|
|
20230705,090000,14078395,5000,5000,5010,4990,2819
|