679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,201600,606370830,4755,4755,4755,4755,756
|
|
20230707,201500,606370830,4755,4755,4755,4755,0
|
|
20230707,201400,606370830,4755,4755,4755,4755,0
|
|
20230707,201300,606370830,4755,4755,4755,4755,0
|
|
20230707,201200,606370830,4755,4755,4755,4755,0
|
|
20230707,201100,606370830,4755,4755,4755,4755,0
|
|
20230707,201000,606370830,4755,4755,4755,4755,0
|
|
20230707,200900,606370830,4755,4755,4755,4755,0
|
|
20230707,200800,606370830,4755,4755,4755,4755,0
|
|
20230707,200700,606370830,4755,4755,4755,4755,0
|
|
20230707,200600,606370830,4755,4755,4755,4755,0
|
|
20230707,200500,606370830,4755,4755,4755,4755,0
|
|
20230707,200400,606370830,4755,4755,4755,4755,0
|
|
20230707,200300,606370830,4755,4755,4755,4755,0
|
|
20230707,200200,606370830,4755,4755,4755,4755,0
|
|
20230707,200100,606370830,4755,4755,4755,4755,0
|
|
20230707,200000,606370830,4755,4755,4755,4755,0
|
|
20230707,195900,606370830,4755,4755,4755,4755,0
|
|
20230707,195800,606370830,4755,4755,4755,4755,0
|
|
20230707,195700,606370830,4755,4755,4755,4755,0
|
|
20230707,195600,606370830,4755,4755,4755,4755,0
|
|
20230707,195500,606370830,4755,4755,4755,4755,0
|
|
20230707,195400,606370830,4755,4755,4755,4755,0
|
|
20230707,195300,606370830,4755,4755,4755,4755,0
|
|
20230707,195200,606370830,4755,4755,4755,4755,0
|
|
20230707,195100,606370830,4755,4755,4755,4755,0
|
|
20230707,195000,606370830,4755,4755,4755,4755,0
|
|
20230707,194900,606370830,4755,4755,4755,4755,0
|
|
20230707,194800,606370830,4755,4755,4755,4755,0
|
|
20230707,194700,606370830,4755,4755,4755,4755,0
|
|
20230707,194600,606370830,4755,4755,4755,4755,756
|
|
20230707,194500,606370830,4755,4755,4755,4755,0
|
|
20230707,194400,606370830,4755,4755,4755,4755,0
|
|
20230707,194300,606370830,4755,4755,4755,4755,0
|
|
20230707,194200,606370830,4755,4755,4755,4755,0
|
|
20230707,194100,606370830,4755,4755,4755,4755,0
|
|
20230707,194000,606370830,4755,4755,4755,4755,0
|
|
20230707,193900,606370830,4755,4755,4755,4755,0
|
|
20230707,193800,606370830,4755,4755,4755,4755,0
|
|
20230707,193700,606370830,4755,4755,4755,4755,0
|
|
20230707,193600,606370830,4755,4755,4755,4755,0
|
|
20230707,193500,606370830,4755,4755,4755,4755,0
|
|
20230707,193400,606370830,4755,4755,4755,4755,0
|
|
20230707,193300,606370830,4755,4755,4755,4755,0
|
|
20230707,193200,606370830,4755,4755,4755,4755,0
|
|
20230707,193100,606370830,4755,4755,4755,4755,0
|
|
20230707,193000,606370830,4755,4755,4755,4755,0
|
|
20230707,192900,606370830,4755,4755,4755,4755,0
|
|
20230707,192800,606370830,4755,4755,4755,4755,0
|
|
20230707,192700,606370830,4755,4755,4755,4755,0
|
|
20230707,192600,606370830,4755,4755,4755,4755,0
|
|
20230707,192500,606370830,4755,4755,4755,4755,0
|
|
20230707,192400,606370830,4755,4755,4755,4755,0
|
|
20230707,192300,606370830,4755,4755,4755,4755,0
|
|
20230707,192200,606370830,4755,4755,4755,4755,0
|
|
20230707,192100,606370830,4755,4755,4755,4755,0
|
|
20230707,192000,606370830,4755,4755,4755,4755,0
|
|
20230707,191900,606370830,4755,4755,4755,4755,0
|
|
20230707,191800,606370830,4755,4755,4755,4755,0
|
|
20230707,191700,606370830,4755,4755,4755,4755,0
|
|
20230707,191600,606370830,4755,4755,4755,4755,756
|
|
20230707,191500,606370830,4755,4755,4755,4755,0
|
|
20230707,191400,606370830,4755,4755,4755,4755,0
|
|
20230707,191300,606370830,4755,4755,4755,4755,0
|
|
20230707,191200,606370830,4755,4755,4755,4755,0
|
|
20230707,191100,606370830,4755,4755,4755,4755,0
|
|
20230707,191000,606370830,4755,4755,4755,4755,0
|
|
20230707,190900,606370830,4755,4755,4755,4755,0
|
|
20230707,190800,606370830,4755,4755,4755,4755,0
|
|
20230707,190700,606370830,4755,4755,4755,4755,0
|
|
20230707,190600,606370830,4755,4755,4755,4755,0
|
|
20230707,190500,606370830,4755,4755,4755,4755,0
|
|
20230707,190400,606370830,4755,4755,4755,4755,0
|
|
20230707,190300,606370830,4755,4755,4755,4755,0
|
|
20230707,190200,606370830,4755,4755,4755,4755,0
|
|
20230707,190100,606370830,4755,4755,4755,4755,0
|
|
20230707,190000,606370830,4755,4755,4755,4755,0
|
|
20230707,185900,606370830,4755,4755,4755,4755,0
|
|
20230707,185800,606370830,4755,4755,4755,4755,0
|
|
20230707,185700,606370830,4755,4755,4755,4755,0
|
|
20230707,185600,606370830,4755,4755,4755,4755,0
|
|
20230707,185500,606370830,4755,4755,4755,4755,0
|
|
20230707,185400,606370830,4755,4755,4755,4755,0
|
|
20230707,185300,606370830,4755,4755,4755,4755,0
|
|
20230707,185200,606370830,4755,4755,4755,4755,0
|
|
20230707,185100,606370830,4755,4755,4755,4755,0
|
|
20230707,185000,606370830,4755,4755,4755,4755,0
|
|
20230707,184900,606370830,4755,4755,4755,4755,0
|
|
20230707,184800,606370830,4755,4755,4755,4755,0
|
|
20230707,184700,606370830,4755,4755,4755,4755,0
|
|
20230707,184600,606370830,4755,4755,4755,4755,756
|
|
20230707,184500,606370830,4755,4755,4755,4755,0
|
|
20230707,184400,606370830,4755,4755,4755,4755,0
|
|
20230707,184300,606370830,4755,4755,4755,4755,0
|
|
20230707,184200,606370830,4755,4755,4755,4755,0
|
|
20230707,184100,606370830,4755,4755,4755,4755,0
|
|
20230707,184000,606370830,4755,4755,4755,4755,0
|
|
20230707,183900,606370830,4755,4755,4755,4755,0
|
|
20230707,183800,606370830,4755,4755,4755,4755,0
|
|
20230707,183700,606370830,4755,4755,4755,4755,0
|
|
20230707,183600,606370830,4755,4755,4755,4755,0
|
|
20230707,183500,606370830,4755,4755,4755,4755,0
|
|
20230707,183400,606370830,4755,4755,4755,4755,0
|
|
20230707,183300,606370830,4755,4755,4755,4755,0
|
|
20230707,183200,606370830,4755,4755,4755,4755,0
|
|
20230707,183100,606370830,4755,4755,4755,4755,0
|
|
20230707,183000,606370830,4755,4755,4755,4755,0
|
|
20230707,182900,606370830,4755,4755,4755,4755,0
|
|
20230707,182800,606370830,4755,4755,4755,4755,0
|
|
20230707,182700,606370830,4755,4755,4755,4755,0
|
|
20230707,182600,606370830,4755,4755,4755,4755,0
|
|
20230707,182500,606370830,4755,4755,4755,4755,0
|
|
20230707,182400,606370830,4755,4755,4755,4755,0
|
|
20230707,182300,606370830,4755,4755,4755,4755,0
|
|
20230707,182200,606370830,4755,4755,4755,4755,0
|
|
20230707,182100,606370830,4755,4755,4755,4755,0
|
|
20230707,182000,606370830,4755,4755,4755,4755,0
|
|
20230707,181900,606370830,4755,4755,4755,4755,0
|
|
20230707,181800,606370830,4755,4755,4755,4755,0
|
|
20230707,181700,606370830,4755,4755,4755,4755,0
|
|
20230707,181600,606370830,4755,4755,4755,4755,756
|
|
20230707,181500,606370830,4755,4755,4755,4755,0
|
|
20230707,181400,606370830,4755,4755,4755,4755,0
|
|
20230707,181300,606370830,4755,4755,4755,4755,0
|
|
20230707,181200,606370830,4755,4755,4755,4755,0
|
|
20230707,181100,606370830,4755,4755,4755,4755,0
|
|
20230707,181000,606370830,4755,4755,4755,4755,0
|
|
20230707,180900,606370830,4755,4755,4755,4755,0
|
|
20230707,180800,606370830,4755,4755,4755,4755,0
|
|
20230707,180700,606370830,4755,4755,4755,4755,0
|
|
20230707,180600,606370830,4755,4755,4755,4755,0
|
|
20230707,180500,606370830,4755,4755,4755,4755,0
|
|
20230707,180400,606370830,4755,4755,4755,4755,0
|
|
20230707,180300,606370830,4755,4755,4755,4755,0
|
|
20230707,180200,606370830,4755,4755,4755,4755,0
|
|
20230707,180100,606370830,4755,4755,4755,4755,0
|
|
20230707,180000,606370830,4755,4755,4755,4755,0
|
|
20230707,175900,606370830,4755,4755,4755,4755,0
|
|
20230707,175800,606370830,4755,4755,4755,4755,0
|
|
20230707,175700,606370830,4755,4755,4755,4755,0
|
|
20230707,175600,606370830,4755,4755,4755,4755,0
|
|
20230707,175500,606370830,4755,4755,4755,4755,0
|
|
20230707,175400,606370830,4755,4755,4755,4755,0
|
|
20230707,175300,606370830,4755,4755,4755,4755,0
|
|
20230707,175200,606370830,4755,4755,4755,4755,0
|
|
20230707,175100,606370830,4755,4755,4755,4755,0
|
|
20230707,175000,606370830,4755,4755,4755,4755,0
|
|
20230707,174900,606370830,4755,4755,4755,4755,0
|
|
20230707,174800,606370830,4755,4755,4755,4755,0
|
|
20230707,174700,606370830,4755,4755,4755,4755,0
|
|
20230707,174600,606370830,4755,4755,4755,4755,756
|
|
20230707,174500,606370830,4755,4755,4755,4755,0
|
|
20230707,174400,606370830,4755,4755,4755,4755,0
|
|
20230707,174300,606370830,4755,4755,4755,4755,0
|
|
20230707,174200,606370830,4755,4755,4755,4755,0
|
|
20230707,174100,606370830,4755,4755,4755,4755,0
|
|
20230707,174000,606370830,4755,4755,4755,4755,0
|
|
20230707,173900,606370830,4755,4755,4755,4755,0
|
|
20230707,173800,606370830,4755,4755,4755,4755,0
|
|
20230707,173700,606370830,4755,4755,4755,4755,0
|
|
20230707,173600,606370830,4755,4755,4755,4755,0
|
|
20230707,173500,606370830,4755,4755,4755,4755,0
|
|
20230707,173400,606370830,4755,4755,4755,4755,0
|
|
20230707,173300,606370830,4755,4755,4755,4755,0
|
|
20230707,173200,606370830,4755,4755,4755,4755,0
|
|
20230707,173100,606370830,4755,4755,4755,4755,0
|
|
20230707,173000,606370830,4755,4755,4755,4755,0
|
|
20230707,172900,606370830,4755,4755,4755,4755,0
|
|
20230707,172800,606370830,4755,4755,4755,4755,0
|
|
20230707,172700,606370830,4755,4755,4755,4755,0
|
|
20230707,172600,606370830,4755,4755,4755,4755,0
|
|
20230707,172500,606370830,4755,4755,4755,4755,0
|
|
20230707,172400,606370830,4755,4755,4755,4755,0
|
|
20230707,172300,606370830,4755,4755,4755,4755,0
|
|
20230707,172200,606370830,4755,4755,4755,4755,0
|
|
20230707,172100,606370830,4755,4755,4755,4755,0
|
|
20230707,172000,606370830,4755,4755,4755,4755,0
|
|
20230707,171900,606370830,4755,4755,4755,4755,0
|
|
20230707,171800,606370830,4755,4755,4755,4755,0
|
|
20230707,171700,606370830,4755,4755,4755,4755,0
|
|
20230707,171600,606370830,4755,4755,4755,4755,756
|
|
20230707,171500,606370830,4755,4755,4755,4755,0
|
|
20230707,171400,606370830,4755,4755,4755,4755,0
|
|
20230707,171300,606370830,4755,4755,4755,4755,0
|
|
20230707,171200,606370830,4755,4755,4755,4755,0
|
|
20230707,171100,606370830,4755,4755,4755,4755,0
|
|
20230707,171000,606370830,4755,4755,4755,4755,0
|
|
20230707,170900,606370830,4755,4755,4755,4755,0
|
|
20230707,170800,606370830,4755,4755,4755,4755,0
|
|
20230707,170700,606370830,4755,4755,4755,4755,0
|
|
20230707,170600,606370830,4755,4755,4755,4755,0
|
|
20230707,170500,606370830,4755,4755,4755,4755,0
|
|
20230707,170400,606370830,4755,4755,4755,4755,0
|
|
20230707,170300,606370830,4755,4755,4755,4755,0
|
|
20230707,170200,606370830,4755,4755,4755,4755,0
|
|
20230707,170100,606370830,4755,4755,4755,4755,0
|
|
20230707,170000,606370830,4755,4755,4755,4755,0
|
|
20230707,165900,606370830,4755,4755,4755,4755,0
|
|
20230707,165800,606370830,4755,4755,4755,4755,0
|
|
20230707,165700,606370830,4755,4755,4755,4755,0
|
|
20230707,165600,606370830,4755,4755,4755,4755,0
|
|
20230707,165500,606370830,4755,4755,4755,4755,0
|
|
20230707,165400,606370830,4755,4755,4755,4755,0
|
|
20230707,165300,606370830,4755,4755,4755,4755,0
|
|
20230707,165200,606370830,4755,4755,4755,4755,0
|
|
20230707,165100,606370830,4755,4755,4755,4755,0
|
|
20230707,165000,606370830,4755,4755,4755,4755,0
|
|
20230707,164900,606370830,4755,4755,4755,4755,0
|
|
20230707,164800,606370830,4755,4755,4755,4755,0
|
|
20230707,164700,606370830,4755,4755,4755,4755,0
|
|
20230707,164600,606370830,4755,4755,4755,4755,756
|
|
20230707,164500,606370830,4755,4755,4755,4755,0
|
|
20230707,164400,606370830,4755,4755,4755,4755,0
|
|
20230707,164300,606370830,4755,4755,4755,4755,0
|
|
20230707,164200,606370830,4755,4755,4755,4755,0
|
|
20230707,164100,606370830,4755,4755,4755,4755,0
|
|
20230707,164000,606370830,4755,4755,4755,4755,0
|
|
20230707,163900,606370830,4755,4755,4755,4755,0
|
|
20230707,163800,606370830,4755,4755,4755,4755,0
|
|
20230707,163700,606370830,4755,4755,4755,4755,0
|
|
20230707,163600,606370830,4755,4755,4755,4755,0
|
|
20230707,163500,606370830,4755,4755,4755,4755,0
|
|
20230707,163400,606370830,4755,4755,4755,4755,0
|
|
20230707,163300,606370830,4755,4755,4755,4755,0
|
|
20230707,163200,606370830,4755,4755,4755,4755,0
|
|
20230707,163100,606370830,4755,4755,4755,4755,0
|
|
20230707,163000,606370830,4755,4755,4755,4755,0
|
|
20230707,162900,606370830,4755,4755,4755,4755,0
|
|
20230707,162800,606370830,4755,4755,4755,4755,0
|
|
20230707,162700,606370830,4755,4755,4755,4755,0
|
|
20230707,162600,606370830,4755,4755,4755,4755,0
|
|
20230707,162500,606370830,4755,4755,4755,4755,0
|
|
20230707,162400,606370830,4755,4755,4755,4755,0
|
|
20230707,162300,606370830,4755,4755,4755,4755,0
|
|
20230707,162200,606370830,4755,4755,4755,4755,0
|
|
20230707,162100,606370830,4755,4755,4755,4755,0
|
|
20230707,162000,606370830,4755,4755,4755,4755,0
|
|
20230707,161900,606370830,4755,4755,4755,4755,0
|
|
20230707,161800,606370830,4755,4755,4755,4755,0
|
|
20230707,161700,606370830,4755,4755,4755,4755,0
|
|
20230707,161600,606370830,4755,4755,4755,4755,756
|
|
20230707,161500,606370830,4755,4755,4755,4755,0
|
|
20230707,161400,606370830,4755,4755,4755,4755,0
|
|
20230707,161300,606370830,4755,4755,4755,4755,0
|
|
20230707,161200,606370830,4755,4755,4755,4755,0
|
|
20230707,161100,606370830,4755,4755,4755,4755,0
|
|
20230707,161000,606370830,4755,4755,4755,4755,0
|
|
20230707,160900,606370830,4755,4755,4755,4755,0
|
|
20230707,160800,606370830,4755,4755,4755,4755,0
|
|
20230707,160700,606370830,4755,4755,4755,4755,0
|
|
20230707,160600,606370830,4755,4755,4755,4755,0
|
|
20230707,160500,606370830,4755,4755,4755,4755,0
|
|
20230707,160400,606370830,4755,4755,4755,4755,0
|
|
20230707,160300,606370830,4755,4755,4755,4755,0
|
|
20230707,160200,606370830,4755,4755,4755,4755,0
|
|
20230707,160100,606370830,4755,4755,4755,4755,0
|
|
20230707,160000,606370830,4755,4755,4755,4755,0
|
|
20230707,155900,606370830,4755,4755,4755,4755,0
|
|
20230707,155800,606370830,4755,4755,4755,4755,0
|
|
20230707,155700,606370830,4755,4755,4755,4755,0
|
|
20230707,155600,606370830,4755,4755,4755,4755,0
|
|
20230707,155500,606370830,4755,4755,4755,4755,0
|
|
20230707,155400,606370830,4755,4755,4755,4755,0
|
|
20230707,155300,606370830,4755,4755,4755,4755,0
|
|
20230707,155200,606370830,4755,4755,4755,4755,0
|
|
20230707,155100,606370830,4755,4755,4755,4755,0
|
|
20230707,155000,606370830,4755,4755,4755,4755,0
|
|
20230707,154900,606370830,4755,4755,4755,4755,0
|
|
20230707,154800,606370830,4755,4755,4755,4755,0
|
|
20230707,154700,606370830,4755,4755,4755,4755,0
|
|
20230707,154600,606370830,4755,4755,4755,4755,756
|
|
20230707,154500,606370830,4755,4755,4755,4755,0
|
|
20230707,154400,606370830,4755,4755,4755,4755,0
|
|
20230707,154300,606370830,4755,4755,4755,4755,0
|
|
20230707,154200,606370830,4755,4755,4755,4755,0
|
|
20230707,154100,606370830,4755,4755,4755,4755,0
|
|
20230707,154000,606370830,4755,4755,4755,4755,0
|
|
20230707,153900,606370830,4755,4755,4755,4755,0
|
|
20230707,153800,606370830,4755,4755,4755,4755,0
|
|
20230707,153700,606370830,4755,4755,4755,4755,0
|
|
20230707,153600,606370830,4755,4755,4755,4755,0
|
|
20230707,153500,606370830,4755,4755,4755,4755,0
|
|
20230707,153400,606370830,4755,4755,4755,4755,0
|
|
20230707,153300,606370830,4755,4755,4755,4755,0
|
|
20230707,153200,606370830,4755,4755,4755,4755,0
|
|
20230707,153100,606370830,4755,4755,4755,4755,0
|
|
20230707,153000,606370830,4755,4755,4755,4755,756
|
|
20230707,152900,602776050,4750,4750,4750,4750,0
|
|
20230707,152800,602776050,4750,4750,4750,4750,0
|
|
20230707,152700,602776050,4750,4750,4750,4750,0
|
|
20230707,152600,602776050,4750,4750,4750,4750,0
|
|
20230707,152500,602776050,4750,4750,4750,4750,0
|
|
20230707,152400,602776050,4750,4750,4750,4750,0
|
|
20230707,152300,602776050,4750,4750,4750,4750,0
|
|
20230707,152200,602776050,4750,4750,4750,4750,0
|
|
20230707,152100,602776050,4750,4750,4750,4750,0
|
|
20230707,152000,602776050,4750,4750,4750,4750,0
|
|
20230707,151900,602776050,4750,4755,4755,4750,433
|
|
20230707,151800,600718635,4755,4755,4755,4755,23
|
|
20230707,151700,600609270,4755,4755,4755,4755,163
|
|
20230707,151600,599834205,4745,4745,4755,4745,53
|
|
20230707,151500,599582670,4745,4745,4745,4745,354
|
|
20230707,151400,597902940,4745,4755,4755,4745,1680
|
|
20230707,151300,589927020,4755,4755,4755,4755,420
|
|
20230707,151200,587929920,4755,4755,4755,4755,53
|
|
20230707,151100,587677905,4755,4755,4755,4755,100
|
|
20230707,151000,587202405,4755,4755,4755,4755,0
|
|
20230707,150900,587202405,4755,4750,4755,4750,277
|
|
20230707,150800,585885770,4755,4755,4755,4755,173
|
|
20230707,150700,585063155,4755,4750,4755,4750,706
|
|
20230707,150600,581707960,4750,4750,4750,4750,300
|
|
20230707,150500,580282960,4750,4745,4750,4745,51
|
|
20230707,150400,580040960,4750,4750,4750,4745,736
|
|
20230707,150300,576544990,4750,4745,4750,4745,9
|
|
20230707,150200,576502265,4750,4745,4750,4745,15
|
|
20230707,150100,576431065,4745,4745,4745,4745,74
|
|
20230707,150000,576079935,4745,4745,4745,4745,304
|
|
20230707,145900,574637455,4745,4745,4745,4745,739
|
|
20230707,145800,571130900,4735,4735,4735,4735,760
|
|
20230707,145700,567532300,4735,4735,4735,4735,0
|
|
20230707,145600,567532300,4735,4735,4735,4735,25
|
|
20230707,145500,567413925,4730,4730,4730,4730,1936
|
|
20230707,145400,558256645,4730,4730,4730,4730,0
|
|
20230707,145300,558256645,4730,4735,4735,4730,40
|
|
20230707,145200,558067295,4735,4735,4735,4735,201
|
|
20230707,145100,557115560,4740,4740,4740,4740,3
|
|
20230707,145000,557101340,4740,4740,4740,4740,51
|
|
20230707,144900,556859600,4740,4740,4740,4735,118
|
|
20230707,144800,556300855,4740,4740,4740,4740,0
|
|
20230707,144700,556300855,4740,4740,4740,4740,142
|
|
20230707,144600,555627775,4745,4745,4745,4745,0
|
|
20230707,144500,555627775,4745,4735,4745,4735,85
|
|
20230707,144400,555225000,4735,4745,4745,4735,364
|
|
20230707,144300,553501140,4745,4745,4745,4745,0
|
|
20230707,144200,553501140,4745,4745,4745,4745,0
|
|
20230707,144100,553501140,4745,4745,4745,4745,8
|
|
20230707,144000,553463180,4745,4745,4745,4745,5
|
|
20230707,143900,553439455,4745,4745,4745,4745,100
|
|
20230707,143800,552964955,4745,4745,4745,4745,5
|
|
20230707,143700,552941230,4745,4745,4745,4745,5
|
|
20230707,143600,552917505,4745,4750,4750,4745,682
|
|
20230707,143500,549680655,4750,4750,4750,4750,0
|
|
20230707,143400,549680655,4750,4750,4750,4750,1
|
|
20230707,143300,549675905,4750,4745,4750,4745,164
|
|
20230707,143200,548897515,4750,4750,4750,4750,50
|
|
20230707,143100,548660015,4750,4750,4750,4750,2
|
|
20230707,143000,548650515,4750,4750,4750,4750,1021
|
|
20230707,142900,543800765,4750,4750,4750,4750,0
|
|
20230707,142800,543800765,4750,4750,4750,4750,504
|
|
20230707,142700,541406765,4750,4750,4750,4750,13
|
|
20230707,142600,541345015,4750,4750,4750,4750,0
|
|
20230707,142500,541345015,4750,4750,4750,4750,0
|
|
20230707,142400,541345015,4750,4750,4750,4750,0
|
|
20230707,142300,541345015,4750,4750,4750,4750,283
|
|
20230707,142200,540000765,4755,4755,4755,4755,5
|
|
20230707,142100,539976990,4755,4755,4755,4755,0
|
|
20230707,142000,539976990,4755,4755,4755,4755,67
|
|
20230707,141900,539658405,4755,4755,4755,4755,46
|
|
20230707,141800,539439675,4750,4750,4750,4750,23
|
|
20230707,141700,539330425,4760,4760,4760,4760,211
|
|
20230707,141600,538326065,4760,4760,4760,4760,0
|
|
20230707,141500,538326065,4760,4760,4760,4760,2
|
|
20230707,141400,538316545,4760,4760,4760,4760,42
|
|
20230707,141300,538116625,4760,4760,4760,4760,0
|
|
20230707,141200,538116625,4760,4760,4760,4760,88
|
|
20230707,141100,537697745,4760,4760,4760,4760,210
|
|
20230707,141000,536698145,4760,4760,4760,4760,1
|
|
20230707,140900,536693385,4760,4760,4760,4760,44
|
|
20230707,140800,536483945,4735,4735,4735,4735,42
|
|
20230707,140700,536285075,4760,4760,4760,4760,0
|
|
20230707,140600,536285075,4760,4760,4760,4760,0
|
|
20230707,140500,536285075,4760,4760,4760,4735,108
|
|
20230707,140400,535771245,4760,4760,4760,4760,0
|
|
20230707,140300,535771245,4760,4760,4760,4760,110
|
|
20230707,140200,535247645,4760,4760,4760,4760,0
|
|
20230707,140100,535247645,4760,4760,4760,4760,100
|
|
20230707,140000,534771645,4760,4760,4760,4760,0
|
|
20230707,135900,534771645,4760,4760,4760,4760,0
|
|
20230707,135800,534771645,4760,4760,4760,4760,100
|
|
20230707,135700,534295645,4765,4765,4765,4765,1
|
|
20230707,135600,534290880,4765,4765,4765,4765,0
|
|
20230707,135500,534290880,4765,4765,4765,4765,0
|
|
20230707,135400,534290880,4765,4740,4765,4735,72
|
|
20230707,135300,533949805,4735,4735,4735,4735,0
|
|
20230707,135200,533949805,4735,4735,4735,4735,0
|
|
20230707,135100,533949805,4735,4735,4735,4735,0
|
|
20230707,135000,533949805,4735,4735,4735,4735,10
|
|
20230707,134900,533902455,4730,4730,4730,4730,0
|
|
20230707,134800,533902455,4730,4730,4730,4730,0
|
|
20230707,134700,533902455,4730,4735,4735,4730,726
|
|
20230707,134600,530466555,4765,4765,4765,4765,42
|
|
20230707,134500,530266425,4765,4765,4765,4765,6
|
|
20230707,134400,530237835,4735,4750,4750,4735,275
|
|
20230707,134300,528933365,4765,4765,4765,4765,0
|
|
20230707,134200,528933365,4765,4765,4765,4765,0
|
|
20230707,134100,528933365,4765,4765,4765,4765,0
|
|
20230707,134000,528933365,4765,4760,4765,4760,51
|
|
20230707,133900,528690355,4735,4735,4735,4735,0
|
|
20230707,133800,528690355,4735,4735,4735,4735,0
|
|
20230707,133700,528690355,4735,4735,4735,4735,0
|
|
20230707,133600,528690355,4735,4735,4735,4735,0
|
|
20230707,133500,528690355,4735,4735,4735,4735,0
|
|
20230707,133400,528690355,4735,4735,4735,4735,0
|
|
20230707,133300,528690355,4735,4735,4735,4735,0
|
|
20230707,133200,528690355,4735,4735,4735,4735,0
|
|
20230707,133100,528690355,4735,4735,4735,4735,0
|
|
20230707,133000,528690355,4735,4755,4765,4730,2309
|
|
20230707,132900,517755900,4765,4765,4765,4765,0
|
|
20230707,132800,517755900,4765,4765,4765,4765,0
|
|
20230707,132700,517755900,4765,4765,4765,4765,0
|
|
20230707,132600,517755900,4765,4765,4765,4765,46
|
|
20230707,132500,517536710,4765,4740,4765,4740,91
|
|
20230707,132400,517103370,4740,4740,4740,4740,118
|
|
20230707,132300,516544050,4740,4750,4750,4740,400
|
|
20230707,132200,514646120,4755,4755,4755,4755,45
|
|
20230707,132100,514432145,4750,4755,4755,4750,21
|
|
20230707,132000,514332295,4750,4750,4750,4750,0
|
|
20230707,131900,514332295,4750,4750,4750,4750,17
|
|
20230707,131800,514251545,4740,4750,4750,4740,318
|
|
20230707,131700,512741055,4750,4750,4750,4750,1
|
|
20230707,131600,512736305,4750,4750,4750,4750,5
|
|
20230707,131500,512712555,4750,4750,4750,4750,0
|
|
20230707,131400,512712555,4750,4750,4750,4750,10
|
|
20230707,131300,512665055,4740,4740,4740,4740,0
|
|
20230707,131200,512665055,4740,4750,4750,4740,65
|
|
20230707,131100,512356565,4765,4765,4765,4765,0
|
|
20230707,131000,512356565,4765,4765,4765,4765,6
|
|
20230707,130900,512327975,4760,4755,4765,4755,151
|
|
20230707,130800,511609265,4740,4740,4740,4740,0
|
|
20230707,130700,511609265,4740,4740,4740,4740,0
|
|
20230707,130600,511609265,4740,4755,4755,4740,4
|
|
20230707,130500,511590260,4760,4760,4760,4760,0
|
|
20230707,130400,511590260,4760,4760,4760,4760,0
|
|
20230707,130300,511590260,4760,4760,4760,4760,0
|
|
20230707,130200,511590260,4760,4760,4760,4760,5
|
|
20230707,130100,511566460,4765,4765,4765,4765,1
|
|
20230707,130000,511561695,4765,4765,4765,4765,28
|
|
20230707,125900,511428275,4725,4725,4725,4725,0
|
|
20230707,125800,511428275,4725,4730,4730,4725,581
|
|
20230707,125700,508681490,4725,4725,4725,4725,0
|
|
20230707,125600,508681490,4725,4745,4750,4725,1347
|
|
20230707,125500,502307765,4750,4770,4770,4750,3447
|
|
20230707,125400,485927800,4770,4770,4770,4770,101
|
|
20230707,125300,485446030,4775,4775,4775,4775,125
|
|
20230707,125200,484849155,4775,4775,4775,4775,192
|
|
20230707,125100,483932355,4775,4775,4775,4775,0
|
|
20230707,125000,483932355,4775,4775,4775,4775,0
|
|
20230707,124900,483932355,4775,4775,4775,4775,133
|
|
20230707,124800,483297280,4775,4780,4780,4775,38
|
|
20230707,124700,483115780,4775,4775,4775,4775,28
|
|
20230707,124600,482982080,4780,4780,4780,4780,522
|
|
20230707,124500,480486920,4780,4780,4780,4780,18
|
|
20230707,124400,480400880,4780,4780,4780,4780,0
|
|
20230707,124300,480400880,4780,4780,4780,4780,200
|
|
20230707,124200,479444880,4775,4775,4775,4775,0
|
|
20230707,124100,479444880,4775,4770,4775,4770,198
|
|
20230707,124000,478499945,4775,4770,4775,4770,15
|
|
20230707,123900,478428380,4775,4775,4775,4775,101
|
|
20230707,123800,477946105,4770,4775,4775,4770,11
|
|
20230707,123700,477893630,4770,4775,4775,4770,169
|
|
20230707,123600,477086680,4775,4780,4780,4775,39
|
|
20230707,123500,476900270,4780,4775,4780,4775,234
|
|
20230707,123400,475782800,4775,4780,4780,4775,1917
|
|
20230707,123300,466620040,4775,4775,4775,4775,500
|
|
20230707,123200,464232540,4775,4775,4775,4775,300
|
|
20230707,123100,462800040,4775,4775,4775,4775,864
|
|
20230707,123000,458674440,4775,4775,4775,4775,4
|
|
20230707,122900,458655340,4775,4775,4775,4775,11
|
|
20230707,122800,458602815,4775,4775,4775,4775,0
|
|
20230707,122700,458602815,4775,4775,4775,4775,0
|
|
20230707,122600,458602815,4775,4775,4775,4775,100
|
|
20230707,122500,458125315,4775,4775,4775,4775,47
|
|
20230707,122400,457900890,4775,4775,4775,4775,20
|
|
20230707,122300,457805390,4770,4770,4770,4770,10
|
|
20230707,122200,457757690,4775,4775,4775,4775,50
|
|
20230707,122100,457518940,4775,4775,4775,4775,0
|
|
20230707,122000,457518940,4775,4775,4775,4775,0
|
|
20230707,121900,457518940,4775,4775,4775,4775,331
|
|
20230707,121800,455938415,4770,4770,4770,4770,140
|
|
20230707,121700,455270615,4770,4765,4770,4765,550
|
|
20230707,121600,452648315,4765,4765,4765,4765,0
|
|
20230707,121500,452648315,4765,4765,4765,4765,7
|
|
20230707,121400,452614960,4765,4755,4765,4755,1000
|
|
20230707,121300,447850600,4755,4755,4755,4755,0
|
|
20230707,121200,447850600,4755,4755,4755,4755,0
|
|
20230707,121100,447850600,4755,4765,4765,4755,59
|
|
20230707,121000,447569625,4765,4765,4765,4765,0
|
|
20230707,120900,447569625,4765,4765,4765,4765,43
|
|
20230707,120800,447364730,4765,4765,4765,4765,0
|
|
20230707,120700,447364730,4765,4765,4765,4765,1
|
|
20230707,120600,447359965,4740,4740,4740,4740,0
|
|
20230707,120500,447359965,4740,4740,4740,4740,0
|
|
20230707,120400,447359965,4740,4740,4740,4740,22
|
|
20230707,120300,447255685,4740,4760,4760,4740,205
|
|
20230707,120200,446281545,4760,4750,4760,4750,155
|
|
20230707,120100,445543765,4760,4760,4760,4760,252
|
|
20230707,120000,444344245,4755,4755,4755,4755,128
|
|
20230707,115900,443735605,4740,4740,4740,4740,0
|
|
20230707,115800,443735605,4740,4740,4740,4740,0
|
|
20230707,115700,443735605,4740,4750,4750,4740,681
|
|
20230707,115600,440504350,4755,4755,4755,4755,11
|
|
20230707,115500,440452045,4755,4750,4755,4750,2
|
|
20230707,115400,440442540,4750,4750,4750,4750,34
|
|
20230707,115300,440281040,4750,4750,4750,4750,0
|
|
20230707,115200,440281040,4750,4750,4750,4750,0
|
|
20230707,115100,440281040,4750,4750,4750,4750,2
|
|
20230707,115000,440271540,4750,4750,4750,4750,0
|
|
20230707,114900,440271540,4750,4750,4750,4745,437
|
|
20230707,114800,438196000,4760,4760,4760,4760,36
|
|
20230707,114700,438024640,4760,4755,4760,4755,70
|
|
20230707,114600,437691690,4755,4760,4760,4755,208
|
|
20230707,114500,436702110,4760,4760,4760,4760,0
|
|
20230707,114400,436702110,4760,4765,4765,4760,14
|
|
20230707,114300,436635420,4765,4765,4765,4765,11
|
|
20230707,114200,436583005,4765,4765,4765,4765,10
|
|
20230707,114100,436535355,4765,4765,4765,4765,578
|
|
20230707,114000,433781185,4765,4765,4765,4765,0
|
|
20230707,113900,433781185,4765,4765,4765,4765,50
|
|
20230707,113800,433542935,4765,4765,4765,4765,0
|
|
20230707,113700,433542935,4765,4745,4765,4745,704
|
|
20230707,113600,430196555,4745,4745,4745,4745,1
|
|
20230707,113500,430191810,4740,4740,4740,4740,471
|
|
20230707,113400,427959270,4740,4740,4740,4740,31
|
|
20230707,113300,427812330,4740,4740,4740,4740,1
|
|
20230707,113200,427807590,4740,4740,4740,4740,2
|
|
20230707,113100,427798110,4735,4735,4735,4735,1
|
|
20230707,113000,427793375,4730,4730,4730,4730,0
|
|
20230707,112900,427793375,4730,4730,4730,4730,1
|
|
20230707,112800,427788645,4730,4730,4730,4730,0
|
|
20230707,112700,427788645,4730,4730,4730,4730,3
|
|
20230707,112600,427774455,4730,4730,4730,4730,18
|
|
20230707,112500,427689315,4730,4730,4730,4730,0
|
|
20230707,112400,427689315,4730,4730,4730,4730,30
|
|
20230707,112300,427547415,4730,4730,4730,4730,0
|
|
20230707,112200,427547415,4730,4730,4730,4730,796
|
|
20230707,112100,423782335,4730,4725,4730,4725,477
|
|
20230707,112000,421527125,4730,4730,4730,4730,42
|
|
20230707,111900,421328465,4725,4725,4725,4725,4
|
|
20230707,111800,421309565,4720,4725,4725,4720,7
|
|
20230707,111700,421276515,4730,4730,4730,4730,38
|
|
20230707,111600,421096775,4720,4730,4730,4720,43
|
|
20230707,111500,420893800,4730,4725,4730,4725,107
|
|
20230707,111400,420387695,4720,4720,4720,4720,1
|
|
20230707,111300,420382975,4730,4730,4730,4730,44
|
|
20230707,111200,420174855,4720,4725,4725,4720,16
|
|
20230707,111100,420099320,4730,4730,4730,4730,7
|
|
20230707,111000,420066210,4730,4730,4730,4730,10
|
|
20230707,110900,420018910,4725,4725,4725,4725,80
|
|
20230707,110800,419640910,4730,4730,4730,4730,0
|
|
20230707,110700,419640910,4730,4730,4730,4730,10
|
|
20230707,110600,419593610,4730,4730,4730,4730,1
|
|
20230707,110500,419588880,4730,4730,4730,4730,0
|
|
20230707,110400,419588880,4730,4730,4730,4730,0
|
|
20230707,110300,419588880,4730,4730,4730,4730,0
|
|
20230707,110200,419588880,4730,4715,4730,4715,12
|
|
20230707,110100,419532275,4720,4725,4725,4720,1310
|
|
20230707,110000,413347545,4730,4730,4730,4730,1
|
|
20230707,105900,413342815,4730,4730,4730,4730,1
|
|
20230707,105800,413338085,4730,4730,4730,4730,10
|
|
20230707,105700,413290785,4730,4730,4730,4730,11
|
|
20230707,105600,413238755,4730,4730,4730,4730,0
|
|
20230707,105500,413238755,4730,4725,4730,4725,92
|
|
20230707,105400,412803600,4730,4730,4730,4730,1
|
|
20230707,105300,412798870,4730,4730,4730,4730,0
|
|
20230707,105200,412798870,4730,4730,4730,4730,29
|
|
20230707,105100,412661700,4730,4730,4730,4730,0
|
|
20230707,105000,412661700,4730,4730,4730,4730,1
|
|
20230707,104900,412656970,4730,4735,4735,4730,128
|
|
20230707,104800,412051125,4745,4745,4745,4745,50
|
|
20230707,104700,411813875,4745,4745,4745,4745,0
|
|
20230707,104600,411813875,4745,4745,4745,4745,126
|
|
20230707,104500,411216005,4745,4710,4745,4710,38
|
|
20230707,104400,411036255,4710,4710,4710,4710,0
|
|
20230707,104300,411036255,4710,4710,4710,4710,405
|
|
20230707,104200,409128705,4745,4745,4745,4745,70
|
|
20230707,104100,408796555,4745,4745,4745,4745,0
|
|
20230707,104000,408796555,4745,4745,4745,4745,0
|
|
20230707,103900,408796555,4745,4720,4745,4710,1373
|
|
20230707,103800,402325175,4715,4715,4715,4715,0
|
|
20230707,103700,402325175,4715,4715,4715,4715,1
|
|
20230707,103600,402320460,4715,4720,4745,4715,802
|
|
20230707,103500,398534900,4715,4720,4720,4715,2089
|
|
20230707,103400,388680820,4715,4735,4735,4715,3931
|
|
20230707,103300,370114875,4740,4760,4760,4740,1180
|
|
20230707,103200,364519400,4765,4765,4765,4765,2
|
|
20230707,103100,364509870,4760,4760,4760,4760,1
|
|
20230707,103000,364505110,4760,4760,4760,4760,193
|
|
20230707,102900,363586430,4765,4765,4765,4765,0
|
|
20230707,102800,363586430,4765,4765,4765,4765,21
|
|
20230707,102700,363486365,4765,4765,4765,4760,28
|
|
20230707,102600,363353035,4765,4760,4765,4760,415
|
|
20230707,102500,361377625,4765,4775,4775,4765,281
|
|
20230707,102400,360038430,4775,4765,4775,4765,48
|
|
20230707,102300,359809240,4765,4765,4765,4765,21
|
|
20230707,102200,359709175,4775,4770,4775,4770,67
|
|
20230707,102100,359389320,4770,4770,4770,4770,237
|
|
20230707,102000,358258830,4765,4760,4765,4760,252
|
|
20230707,101900,357059070,4760,4760,4760,4760,0
|
|
20230707,101800,357059070,4760,4760,4760,4760,3
|
|
20230707,101700,357044790,4760,4755,4760,4755,58
|
|
20230707,101600,356768755,4755,4755,4755,4755,1
|
|
20230707,101500,356764000,4760,4760,4760,4755,37
|
|
20230707,101400,356587930,4755,4735,4755,4730,2426
|
|
20230707,101300,345090090,4740,4740,4740,4740,203
|
|
20230707,101200,344127870,4740,4745,4745,4740,44
|
|
20230707,101100,343919305,4745,4745,4745,4745,277
|
|
20230707,101000,342604940,4745,4745,4745,4740,343
|
|
20230707,100900,340977725,4745,4745,4745,4745,2
|
|
20230707,100800,340968235,4745,4740,4745,4740,3
|
|
20230707,100700,340954005,4745,4745,4745,4745,3
|
|
20230707,100600,340939770,4745,4745,4745,4745,0
|
|
20230707,100500,340939770,4745,4740,4745,4740,187
|
|
20230707,100400,340053375,4745,4745,4745,4745,0
|
|
20230707,100300,340053375,4745,4745,4745,4745,36
|
|
20230707,100200,339882555,4745,4750,4750,4745,338
|
|
20230707,100100,338278695,4750,4750,4750,4750,3898
|
|
20230707,100000,319763195,4750,4750,4750,4750,51
|
|
20230707,095900,319520945,4755,4760,4760,4755,793
|
|
20230707,095800,315750175,4760,4760,4760,4760,10
|
|
20230707,095700,315702575,4760,4755,4760,4755,378
|
|
20230707,095600,313905175,4760,4760,4760,4760,20
|
|
20230707,095500,313809975,4760,4760,4760,4760,1
|
|
20230707,095400,313805215,4760,4760,4760,4760,2
|
|
20230707,095300,313795695,4760,4760,4760,4760,101
|
|
20230707,095200,313314935,4755,4755,4755,4755,47
|
|
20230707,095100,313091450,4755,4760,4760,4755,529
|
|
20230707,095000,310574040,4760,4760,4760,4760,1
|
|
20230707,094900,310569280,4760,4760,4760,4760,5
|
|
20230707,094800,310545480,4760,4760,4760,4760,50
|
|
20230707,094700,310307480,4765,4770,4770,4765,67
|
|
20230707,094600,309987895,4770,4770,4770,4770,1
|
|
20230707,094500,309983125,4750,4750,4750,4750,100
|
|
20230707,094400,309508125,4750,4750,4750,4750,0
|
|
20230707,094300,309508125,4750,4750,4750,4750,100
|
|
20230707,094200,309033125,4750,4750,4750,4750,0
|
|
20230707,094100,309033125,4750,4780,4780,4750,314
|
|
20230707,094000,307540265,4780,4780,4780,4780,50
|
|
20230707,093900,307301265,4780,4780,4780,4780,9
|
|
20230707,093800,307258245,4780,4780,4780,4780,0
|
|
20230707,093700,307258245,4780,4780,4780,4780,31
|
|
20230707,093600,307110065,4780,4780,4780,4750,1278
|
|
20230707,093500,301037525,4780,4760,4780,4760,2409
|
|
20230707,093400,289570665,4760,4760,4760,4760,1
|
|
20230707,093300,289565905,4755,4780,4780,4755,1827
|
|
20230707,093200,280856965,4785,4780,4785,4775,2198
|
|
20230707,093100,270349360,4780,4775,4780,4775,109
|
|
20230707,093000,269828845,4780,4780,4780,4780,2100
|
|
20230707,092900,259790845,4780,4780,4780,4775,443
|
|
20230707,092800,257673310,4780,4785,4785,4780,429
|
|
20230707,092700,255621840,4790,4765,4790,4765,7013
|
|
20230707,092600,222091520,4760,4750,4760,4750,6904
|
|
20230707,092500,189296545,4750,4740,4750,4740,1529
|
|
20230707,092400,182047040,4735,4725,4735,4725,6589
|
|
20230707,092300,150855450,4725,4725,4725,4725,0
|
|
20230707,092200,150855450,4725,4725,4725,4725,24
|
|
20230707,092100,150742050,4725,4725,4725,4725,44
|
|
20230707,092000,150534150,4725,4715,4730,4715,634
|
|
20230707,091900,147538270,4715,4725,4725,4715,401
|
|
20230707,091800,145645795,4725,4725,4725,4725,602
|
|
20230707,091700,142801345,4730,4730,4730,4730,232
|
|
20230707,091600,141703985,4735,4725,4735,4725,255
|
|
20230707,091500,140497560,4740,4730,4740,4725,183
|
|
20230707,091400,139632340,4725,4740,4740,4725,548
|
|
20230707,091300,137039780,4740,4740,4740,4740,294
|
|
20230707,091200,135646220,4745,4750,4750,4745,716
|
|
20230707,091100,132248735,4750,4765,4765,4750,936
|
|
20230707,091000,127798480,4760,4770,4780,4760,1724
|
|
20230707,090900,119590905,4760,4760,4765,4760,3013
|
|
20230707,090800,105248550,4760,4745,4760,4745,440
|
|
20230707,090700,103154165,4755,4745,4760,4745,179
|
|
20230707,090600,102302930,4740,4730,4750,4730,1726
|
|
20230707,090500,94124785,4725,4720,4725,4700,3971
|
|
20230707,090400,75389865,4650,4710,4710,4650,4216
|
|
20230707,090300,55686580,4715,4710,4715,4710,2
|
|
20230707,090200,55677155,4695,4700,4705,4695,295
|
|
20230707,090100,54291325,4695,4695,4700,4695,4002
|
|
20230707,090000,35501930,4660,4665,4690,4660,7569
|