689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,202600,460799350,4945,4945,4945,4945,2328
|
|
20230713,202500,460799350,4945,4945,4945,4945,0
|
|
20230713,202400,460799350,4945,4945,4945,4945,0
|
|
20230713,202300,460799350,4945,4945,4945,4945,0
|
|
20230713,202200,460799350,4945,4945,4945,4945,0
|
|
20230713,202100,460799350,4945,4945,4945,4945,0
|
|
20230713,202000,460799350,4945,4945,4945,4945,0
|
|
20230713,201900,460799350,4945,4945,4945,4945,0
|
|
20230713,201800,460799350,4945,4945,4945,4945,0
|
|
20230713,201700,460799350,4945,4945,4945,4945,0
|
|
20230713,201600,460799350,4945,4945,4945,4945,0
|
|
20230713,201500,460799350,4945,4945,4945,4945,0
|
|
20230713,201400,460799350,4945,4945,4945,4945,0
|
|
20230713,201300,460799350,4945,4945,4945,4945,0
|
|
20230713,201200,460799350,4945,4945,4945,4945,0
|
|
20230713,201100,460799350,4945,4945,4945,4945,0
|
|
20230713,201000,460799350,4945,4945,4945,4945,0
|
|
20230713,200900,460799350,4945,4945,4945,4945,0
|
|
20230713,200800,460799350,4945,4945,4945,4945,0
|
|
20230713,200700,460799350,4945,4945,4945,4945,0
|
|
20230713,200600,460799350,4945,4945,4945,4945,0
|
|
20230713,200500,460799350,4945,4945,4945,4945,0
|
|
20230713,200400,460799350,4945,4945,4945,4945,0
|
|
20230713,200300,460799350,4945,4945,4945,4945,0
|
|
20230713,200200,460799350,4945,4945,4945,4945,0
|
|
20230713,200100,460799350,4945,4945,4945,4945,0
|
|
20230713,200000,460799350,4945,4945,4945,4945,0
|
|
20230713,195900,460799350,4945,4945,4945,4945,0
|
|
20230713,195800,460799350,4945,4945,4945,4945,0
|
|
20230713,195700,460799350,4945,4945,4945,4945,0
|
|
20230713,195600,460799350,4945,4945,4945,4945,2328
|
|
20230713,195500,460799350,4945,4945,4945,4945,0
|
|
20230713,195400,460799350,4945,4945,4945,4945,0
|
|
20230713,195300,460799350,4945,4945,4945,4945,0
|
|
20230713,195200,460799350,4945,4945,4945,4945,0
|
|
20230713,195100,460799350,4945,4945,4945,4945,0
|
|
20230713,195000,460799350,4945,4945,4945,4945,0
|
|
20230713,194900,460799350,4945,4945,4945,4945,0
|
|
20230713,194800,460799350,4945,4945,4945,4945,0
|
|
20230713,194700,460799350,4945,4945,4945,4945,0
|
|
20230713,194600,460799350,4945,4945,4945,4945,0
|
|
20230713,194500,460799350,4945,4945,4945,4945,0
|
|
20230713,194400,460799350,4945,4945,4945,4945,0
|
|
20230713,194300,460799350,4945,4945,4945,4945,0
|
|
20230713,194200,460799350,4945,4945,4945,4945,0
|
|
20230713,194100,460799350,4945,4945,4945,4945,0
|
|
20230713,194000,460799350,4945,4945,4945,4945,0
|
|
20230713,193900,460799350,4945,4945,4945,4945,0
|
|
20230713,193800,460799350,4945,4945,4945,4945,0
|
|
20230713,193700,460799350,4945,4945,4945,4945,0
|
|
20230713,193600,460799350,4945,4945,4945,4945,0
|
|
20230713,193500,460799350,4945,4945,4945,4945,0
|
|
20230713,193400,460799350,4945,4945,4945,4945,0
|
|
20230713,193300,460799350,4945,4945,4945,4945,0
|
|
20230713,193200,460799350,4945,4945,4945,4945,0
|
|
20230713,193100,460799350,4945,4945,4945,4945,0
|
|
20230713,193000,460799350,4945,4945,4945,4945,0
|
|
20230713,192900,460799350,4945,4945,4945,4945,0
|
|
20230713,192800,460799350,4945,4945,4945,4945,0
|
|
20230713,192700,460799350,4945,4945,4945,4945,0
|
|
20230713,192600,460799350,4945,4945,4945,4945,2328
|
|
20230713,192500,460799350,4945,4945,4945,4945,0
|
|
20230713,192400,460799350,4945,4945,4945,4945,0
|
|
20230713,192300,460799350,4945,4945,4945,4945,0
|
|
20230713,192200,460799350,4945,4945,4945,4945,0
|
|
20230713,192100,460799350,4945,4945,4945,4945,0
|
|
20230713,192000,460799350,4945,4945,4945,4945,0
|
|
20230713,191900,460799350,4945,4945,4945,4945,0
|
|
20230713,191800,460799350,4945,4945,4945,4945,0
|
|
20230713,191700,460799350,4945,4945,4945,4945,0
|
|
20230713,191600,460799350,4945,4945,4945,4945,0
|
|
20230713,191500,460799350,4945,4945,4945,4945,0
|
|
20230713,191400,460799350,4945,4945,4945,4945,0
|
|
20230713,191300,460799350,4945,4945,4945,4945,0
|
|
20230713,191200,460799350,4945,4945,4945,4945,0
|
|
20230713,191100,460799350,4945,4945,4945,4945,0
|
|
20230713,191000,460799350,4945,4945,4945,4945,0
|
|
20230713,190900,460799350,4945,4945,4945,4945,0
|
|
20230713,190800,460799350,4945,4945,4945,4945,0
|
|
20230713,190700,460799350,4945,4945,4945,4945,0
|
|
20230713,190600,460799350,4945,4945,4945,4945,0
|
|
20230713,190500,460799350,4945,4945,4945,4945,0
|
|
20230713,190400,460799350,4945,4945,4945,4945,0
|
|
20230713,190300,460799350,4945,4945,4945,4945,0
|
|
20230713,190200,460799350,4945,4945,4945,4945,0
|
|
20230713,190100,460799350,4945,4945,4945,4945,0
|
|
20230713,190000,460799350,4945,4945,4945,4945,0
|
|
20230713,185900,460799350,4945,4945,4945,4945,0
|
|
20230713,185800,460799350,4945,4945,4945,4945,0
|
|
20230713,185700,460799350,4945,4945,4945,4945,0
|
|
20230713,185600,460799350,4945,4945,4945,4945,2328
|
|
20230713,185500,460799350,4945,4945,4945,4945,0
|
|
20230713,185400,460799350,4945,4945,4945,4945,0
|
|
20230713,185300,460799350,4945,4945,4945,4945,0
|
|
20230713,185200,460799350,4945,4945,4945,4945,0
|
|
20230713,185100,460799350,4945,4945,4945,4945,0
|
|
20230713,185000,460799350,4945,4945,4945,4945,0
|
|
20230713,184900,460799350,4945,4945,4945,4945,0
|
|
20230713,184800,460799350,4945,4945,4945,4945,0
|
|
20230713,184700,460799350,4945,4945,4945,4945,0
|
|
20230713,184600,460799350,4945,4945,4945,4945,0
|
|
20230713,184500,460799350,4945,4945,4945,4945,0
|
|
20230713,184400,460799350,4945,4945,4945,4945,0
|
|
20230713,184300,460799350,4945,4945,4945,4945,0
|
|
20230713,184200,460799350,4945,4945,4945,4945,0
|
|
20230713,184100,460799350,4945,4945,4945,4945,0
|
|
20230713,184000,460799350,4945,4945,4945,4945,0
|
|
20230713,183900,460799350,4945,4945,4945,4945,0
|
|
20230713,183800,460799350,4945,4945,4945,4945,0
|
|
20230713,183700,460799350,4945,4945,4945,4945,0
|
|
20230713,183600,460799350,4945,4945,4945,4945,0
|
|
20230713,183500,460799350,4945,4945,4945,4945,0
|
|
20230713,183400,460799350,4945,4945,4945,4945,0
|
|
20230713,183300,460799350,4945,4945,4945,4945,0
|
|
20230713,183200,460799350,4945,4945,4945,4945,0
|
|
20230713,183100,460799350,4945,4945,4945,4945,0
|
|
20230713,183000,460799350,4945,4945,4945,4945,0
|
|
20230713,182900,460799350,4945,4945,4945,4945,0
|
|
20230713,182800,460799350,4945,4945,4945,4945,0
|
|
20230713,182700,460799350,4945,4945,4945,4945,0
|
|
20230713,182600,460799350,4945,4945,4945,4945,2328
|
|
20230713,182500,460799350,4945,4945,4945,4945,0
|
|
20230713,182400,460799350,4945,4945,4945,4945,0
|
|
20230713,182300,460799350,4945,4945,4945,4945,0
|
|
20230713,182200,460799350,4945,4945,4945,4945,0
|
|
20230713,182100,460799350,4945,4945,4945,4945,0
|
|
20230713,182000,460799350,4945,4945,4945,4945,0
|
|
20230713,181900,460799350,4945,4945,4945,4945,0
|
|
20230713,181800,460799350,4945,4945,4945,4945,0
|
|
20230713,181700,460799350,4945,4945,4945,4945,0
|
|
20230713,181600,460799350,4945,4945,4945,4945,0
|
|
20230713,181500,460799350,4945,4945,4945,4945,0
|
|
20230713,181400,460799350,4945,4945,4945,4945,0
|
|
20230713,181300,460799350,4945,4945,4945,4945,0
|
|
20230713,181200,460799350,4945,4945,4945,4945,0
|
|
20230713,181100,460799350,4945,4945,4945,4945,0
|
|
20230713,181000,460799350,4945,4945,4945,4945,0
|
|
20230713,180900,460799350,4945,4945,4945,4945,0
|
|
20230713,180800,460799350,4945,4945,4945,4945,0
|
|
20230713,180700,460799350,4945,4945,4945,4945,0
|
|
20230713,180600,460799350,4945,4945,4945,4945,0
|
|
20230713,180500,460799350,4945,4945,4945,4945,0
|
|
20230713,180400,460799350,4945,4945,4945,4945,0
|
|
20230713,180300,460799350,4945,4945,4945,4945,0
|
|
20230713,180200,460799350,4945,4945,4945,4945,0
|
|
20230713,180100,460799350,4945,4945,4945,4945,0
|
|
20230713,180000,460799350,4945,4945,4945,4945,0
|
|
20230713,175900,460799350,4945,4945,4945,4945,0
|
|
20230713,175800,460799350,4945,4945,4945,4945,0
|
|
20230713,175700,460799350,4945,4945,4945,4945,0
|
|
20230713,175600,460799350,4945,4945,4945,4945,2328
|
|
20230713,175500,460799350,4945,4945,4945,4945,0
|
|
20230713,175400,460799350,4945,4945,4945,4945,0
|
|
20230713,175300,460799350,4945,4945,4945,4945,0
|
|
20230713,175200,460799350,4945,4945,4945,4945,0
|
|
20230713,175100,460799350,4945,4945,4945,4945,0
|
|
20230713,175000,460799350,4945,4945,4945,4945,0
|
|
20230713,174900,460799350,4945,4945,4945,4945,0
|
|
20230713,174800,460799350,4945,4945,4945,4945,0
|
|
20230713,174700,460799350,4945,4945,4945,4945,0
|
|
20230713,174600,460799350,4945,4945,4945,4945,0
|
|
20230713,174500,460799350,4945,4945,4945,4945,0
|
|
20230713,174400,460799350,4945,4945,4945,4945,0
|
|
20230713,174300,460799350,4945,4945,4945,4945,0
|
|
20230713,174200,460799350,4945,4945,4945,4945,0
|
|
20230713,174100,460799350,4945,4945,4945,4945,0
|
|
20230713,174000,460799350,4945,4945,4945,4945,0
|
|
20230713,173900,460799350,4945,4945,4945,4945,0
|
|
20230713,173800,460799350,4945,4945,4945,4945,0
|
|
20230713,173700,460799350,4945,4945,4945,4945,0
|
|
20230713,173600,460799350,4945,4945,4945,4945,0
|
|
20230713,173500,460799350,4945,4945,4945,4945,0
|
|
20230713,173400,460799350,4945,4945,4945,4945,0
|
|
20230713,173300,460799350,4945,4945,4945,4945,0
|
|
20230713,173200,460799350,4945,4945,4945,4945,0
|
|
20230713,173100,460799350,4945,4945,4945,4945,0
|
|
20230713,173000,460799350,4945,4945,4945,4945,0
|
|
20230713,172900,460799350,4945,4945,4945,4945,0
|
|
20230713,172800,460799350,4945,4945,4945,4945,0
|
|
20230713,172700,460799350,4945,4945,4945,4945,0
|
|
20230713,172600,460799350,4945,4945,4945,4945,2328
|
|
20230713,172500,460799350,4945,4945,4945,4945,0
|
|
20230713,172400,460799350,4945,4945,4945,4945,0
|
|
20230713,172300,460799350,4945,4945,4945,4945,0
|
|
20230713,172200,460799350,4945,4945,4945,4945,0
|
|
20230713,172100,460799350,4945,4945,4945,4945,0
|
|
20230713,172000,460799350,4945,4945,4945,4945,0
|
|
20230713,171900,460799350,4945,4945,4945,4945,0
|
|
20230713,171800,460799350,4945,4945,4945,4945,0
|
|
20230713,171700,460799350,4945,4945,4945,4945,0
|
|
20230713,171600,460799350,4945,4945,4945,4945,0
|
|
20230713,171500,460799350,4945,4945,4945,4945,0
|
|
20230713,171400,460799350,4945,4945,4945,4945,0
|
|
20230713,171300,460799350,4945,4945,4945,4945,0
|
|
20230713,171200,460799350,4945,4945,4945,4945,0
|
|
20230713,171100,460799350,4945,4945,4945,4945,0
|
|
20230713,171000,460799350,4945,4945,4945,4945,0
|
|
20230713,170900,460799350,4945,4945,4945,4945,0
|
|
20230713,170800,460799350,4945,4945,4945,4945,0
|
|
20230713,170700,460799350,4945,4945,4945,4945,0
|
|
20230713,170600,460799350,4945,4945,4945,4945,0
|
|
20230713,170500,460799350,4945,4945,4945,4945,0
|
|
20230713,170400,460799350,4945,4945,4945,4945,0
|
|
20230713,170300,460799350,4945,4945,4945,4945,0
|
|
20230713,170200,460799350,4945,4945,4945,4945,0
|
|
20230713,170100,460799350,4945,4945,4945,4945,0
|
|
20230713,170000,460799350,4945,4945,4945,4945,0
|
|
20230713,165900,460799350,4945,4945,4945,4945,0
|
|
20230713,165800,460799350,4945,4945,4945,4945,0
|
|
20230713,165700,460799350,4945,4945,4945,4945,0
|
|
20230713,165600,460799350,4945,4945,4945,4945,2328
|
|
20230713,165500,460799350,4945,4945,4945,4945,0
|
|
20230713,165400,460799350,4945,4945,4945,4945,0
|
|
20230713,165300,460799350,4945,4945,4945,4945,0
|
|
20230713,165200,460799350,4945,4945,4945,4945,0
|
|
20230713,165100,460799350,4945,4945,4945,4945,0
|
|
20230713,165000,460799350,4945,4945,4945,4945,0
|
|
20230713,164900,460799350,4945,4945,4945,4945,0
|
|
20230713,164800,460799350,4945,4945,4945,4945,0
|
|
20230713,164700,460799350,4945,4945,4945,4945,0
|
|
20230713,164600,460799350,4945,4945,4945,4945,0
|
|
20230713,164500,460799350,4945,4945,4945,4945,0
|
|
20230713,164400,460799350,4945,4945,4945,4945,0
|
|
20230713,164300,460799350,4945,4945,4945,4945,0
|
|
20230713,164200,460799350,4945,4945,4945,4945,0
|
|
20230713,164100,460799350,4945,4945,4945,4945,0
|
|
20230713,164000,460799350,4945,4945,4945,4945,0
|
|
20230713,163900,460799350,4945,4945,4945,4945,0
|
|
20230713,163800,460799350,4945,4945,4945,4945,0
|
|
20230713,163700,460799350,4945,4945,4945,4945,0
|
|
20230713,163600,460799350,4945,4945,4945,4945,0
|
|
20230713,163500,460799350,4945,4945,4945,4945,0
|
|
20230713,163400,460799350,4945,4945,4945,4945,0
|
|
20230713,163300,460799350,4945,4945,4945,4945,0
|
|
20230713,163200,460799350,4945,4945,4945,4945,0
|
|
20230713,163100,460799350,4945,4945,4945,4945,0
|
|
20230713,163000,460799350,4945,4945,4945,4945,0
|
|
20230713,162900,460799350,4945,4945,4945,4945,0
|
|
20230713,162800,460799350,4945,4945,4945,4945,0
|
|
20230713,162700,460799350,4945,4945,4945,4945,0
|
|
20230713,162600,460799350,4945,4945,4945,4945,2328
|
|
20230713,162500,460799350,4945,4945,4945,4945,0
|
|
20230713,162400,460799350,4945,4945,4945,4945,0
|
|
20230713,162300,460799350,4945,4945,4945,4945,0
|
|
20230713,162200,460799350,4945,4945,4945,4945,0
|
|
20230713,162100,460799350,4945,4945,4945,4945,0
|
|
20230713,162000,460799350,4945,4945,4945,4945,0
|
|
20230713,161900,460799350,4945,4945,4945,4945,0
|
|
20230713,161800,460799350,4945,4945,4945,4945,0
|
|
20230713,161700,460799350,4945,4945,4945,4945,0
|
|
20230713,161600,460799350,4945,4945,4945,4945,0
|
|
20230713,161500,460799350,4945,4945,4945,4945,0
|
|
20230713,161400,460799350,4945,4945,4945,4945,0
|
|
20230713,161300,460799350,4945,4945,4945,4945,0
|
|
20230713,161200,460799350,4945,4945,4945,4945,0
|
|
20230713,161100,460799350,4945,4945,4945,4945,0
|
|
20230713,161000,460799350,4945,4945,4945,4945,0
|
|
20230713,160900,460799350,4945,4945,4945,4945,0
|
|
20230713,160800,460799350,4945,4945,4945,4945,0
|
|
20230713,160700,460799350,4945,4945,4945,4945,0
|
|
20230713,160600,460799350,4945,4945,4945,4945,0
|
|
20230713,160500,460799350,4945,4945,4945,4945,0
|
|
20230713,160400,460799350,4945,4945,4945,4945,0
|
|
20230713,160300,460799350,4945,4945,4945,4945,0
|
|
20230713,160200,460799350,4945,4945,4945,4945,0
|
|
20230713,160100,460799350,4945,4945,4945,4945,0
|
|
20230713,160000,460799350,4945,4945,4945,4945,0
|
|
20230713,155900,460799350,4945,4945,4945,4945,0
|
|
20230713,155800,460799350,4945,4945,4945,4945,0
|
|
20230713,155700,460799350,4945,4945,4945,4945,0
|
|
20230713,155600,460799350,4945,4945,4945,4945,2328
|
|
20230713,155500,460799350,4945,4945,4945,4945,0
|
|
20230713,155400,460799350,4945,4945,4945,4945,0
|
|
20230713,155300,460799350,4945,4945,4945,4945,0
|
|
20230713,155200,460799350,4945,4945,4945,4945,0
|
|
20230713,155100,460799350,4945,4945,4945,4945,0
|
|
20230713,155000,460799350,4945,4945,4945,4945,0
|
|
20230713,154900,460799350,4945,4945,4945,4945,0
|
|
20230713,154800,460799350,4945,4945,4945,4945,0
|
|
20230713,154700,460799350,4945,4945,4945,4945,0
|
|
20230713,154600,460799350,4945,4945,4945,4945,0
|
|
20230713,154500,460799350,4945,4945,4945,4945,0
|
|
20230713,154400,460799350,4945,4945,4945,4945,0
|
|
20230713,154300,460799350,4945,4945,4945,4945,0
|
|
20230713,154200,460799350,4945,4945,4945,4945,0
|
|
20230713,154100,460799350,4945,4945,4945,4945,0
|
|
20230713,154000,460799350,4945,4945,4945,4945,0
|
|
20230713,153900,460799350,4945,4945,4945,4945,0
|
|
20230713,153800,460799350,4945,4945,4945,4945,0
|
|
20230713,153700,460799350,4945,4945,4945,4945,0
|
|
20230713,153600,460799350,4945,4945,4945,4945,0
|
|
20230713,153500,460799350,4945,4945,4945,4945,0
|
|
20230713,153400,460799350,4945,4945,4945,4945,0
|
|
20230713,153300,460799350,4945,4945,4945,4945,0
|
|
20230713,153200,460799350,4945,4945,4945,4945,0
|
|
20230713,153100,460799350,4945,4945,4945,4945,0
|
|
20230713,153000,460799350,4945,4945,4945,4945,2328
|
|
20230713,152900,449287390,4950,4950,4950,4950,0
|
|
20230713,152800,449287390,4950,4950,4950,4950,0
|
|
20230713,152700,449287390,4950,4950,4950,4950,0
|
|
20230713,152600,449287390,4950,4950,4950,4950,0
|
|
20230713,152500,449287390,4950,4950,4950,4950,0
|
|
20230713,152400,449287390,4950,4950,4950,4950,0
|
|
20230713,152300,449287390,4950,4950,4950,4950,0
|
|
20230713,152200,449287390,4950,4950,4950,4950,0
|
|
20230713,152100,449287390,4950,4950,4950,4950,0
|
|
20230713,152000,449287390,4950,4950,4950,4950,0
|
|
20230713,151900,449287390,4950,4960,4960,4950,10
|
|
20230713,151800,449237870,4945,4955,4955,4945,252
|
|
20230713,151700,447991140,4960,4960,4960,4955,308
|
|
20230713,151600,446463945,4960,4960,4960,4960,4
|
|
20230713,151500,446444105,4960,4960,4960,4960,1
|
|
20230713,151400,446439145,4960,4960,4960,4960,4
|
|
20230713,151300,446419305,4935,4935,4935,4935,0
|
|
20230713,151200,446419305,4935,4940,4940,4935,84
|
|
20230713,151100,446004360,4940,4940,4940,4940,0
|
|
20230713,151000,446004360,4940,4940,4940,4940,0
|
|
20230713,150900,446004360,4940,4940,4940,4940,24
|
|
20230713,150800,445885800,4950,4960,4960,4950,60
|
|
20230713,150700,445588300,4960,4960,4960,4960,113
|
|
20230713,150600,445027820,4960,4940,4960,4940,20
|
|
20230713,150500,444928820,4940,4960,4960,4940,105
|
|
20230713,150400,444410040,4960,4940,4960,4940,35
|
|
20230713,150300,444237100,4935,4950,4950,4935,100
|
|
20230713,150200,443743560,4935,4935,4935,4935,0
|
|
20230713,150100,443743560,4935,4935,4935,4935,0
|
|
20230713,150000,443743560,4935,4950,4950,4935,65
|
|
20230713,145900,443421890,4950,4950,4950,4950,51
|
|
20230713,145800,443169440,4950,4950,4950,4950,128
|
|
20230713,145700,442535840,4950,4950,4950,4950,2
|
|
20230713,145600,442525940,4950,4950,4950,4950,0
|
|
20230713,145500,442525940,4950,4950,4950,4950,0
|
|
20230713,145400,442525940,4950,4935,4950,4935,616
|
|
20230713,145300,439485830,4935,4935,4935,4935,0
|
|
20230713,145200,439485830,4935,4935,4935,4935,0
|
|
20230713,145100,439485830,4935,4935,4935,4935,1185
|
|
20230713,145000,433637855,4935,4935,4935,4935,0
|
|
20230713,144900,433637855,4935,4935,4935,4935,0
|
|
20230713,144800,433637855,4935,4935,4935,4935,0
|
|
20230713,144700,433637855,4935,4940,4940,4935,93
|
|
20230713,144600,433178895,4935,4935,4935,4935,0
|
|
20230713,144500,433178895,4935,4935,4935,4935,5
|
|
20230713,144400,433154220,4960,4960,4960,4960,6
|
|
20230713,144300,433124460,4960,4960,4960,4960,70
|
|
20230713,144200,432777260,4935,4935,4935,4935,0
|
|
20230713,144100,432777260,4935,4935,4935,4935,1
|
|
20230713,144000,432772325,4935,4925,4935,4925,8
|
|
20230713,143900,432732855,4960,4925,4960,4925,116
|
|
20230713,143800,432159245,4920,4920,4920,4920,0
|
|
20230713,143700,432159245,4920,4920,4920,4920,0
|
|
20230713,143600,432159245,4920,4965,4970,4920,4854
|
|
20230713,143500,408216455,4970,4970,4970,4970,42
|
|
20230713,143400,408007715,4970,4965,4970,4965,2000
|
|
20230713,143300,398073940,4950,4955,4965,4950,1104
|
|
20230713,143200,392598270,4960,4950,4960,4950,1017
|
|
20230713,143100,387559885,4950,4950,4950,4950,501
|
|
20230713,143000,385079935,4950,4950,4950,4950,14
|
|
20230713,142900,385010635,4950,4950,4950,4950,3
|
|
20230713,142800,384995785,4950,4950,4950,4950,232
|
|
20230713,142700,383847385,4950,4950,4950,4950,0
|
|
20230713,142600,383847385,4950,4950,4950,4950,300
|
|
20230713,142500,382362385,4940,4940,4940,4940,0
|
|
20230713,142400,382362385,4940,4940,4940,4940,0
|
|
20230713,142300,382362385,4940,4940,4940,4940,39
|
|
20230713,142200,382169725,4935,4935,4935,4935,0
|
|
20230713,142100,382169725,4935,4935,4935,4935,0
|
|
20230713,142000,382169725,4935,4935,4935,4935,10
|
|
20230713,141900,382120375,4945,4945,4945,4945,42
|
|
20230713,141800,381912685,4940,4935,4940,4935,604
|
|
20230713,141700,378931360,4940,4940,4940,4940,0
|
|
20230713,141600,378931360,4940,4940,4940,4940,48
|
|
20230713,141500,378694240,4940,4940,4940,4940,1
|
|
20230713,141400,378689300,4935,4935,4935,4935,28
|
|
20230713,141300,378551120,4935,4935,4935,4935,0
|
|
20230713,141200,378551120,4935,4940,4940,4935,78
|
|
20230713,141100,378166185,4940,4940,4940,4940,8
|
|
20230713,141000,378126665,4940,4935,4940,4935,133
|
|
20230713,140900,377470180,4935,4935,4935,4935,51
|
|
20230713,140800,377218495,4935,4935,4935,4935,0
|
|
20230713,140700,377218495,4935,4935,4935,4935,152
|
|
20230713,140600,376468375,4930,4930,4930,4930,0
|
|
20230713,140500,376468375,4930,4930,4930,4930,0
|
|
20230713,140400,376468375,4930,4930,4930,4930,61
|
|
20230713,140300,376167645,4925,4930,4930,4925,200
|
|
20230713,140200,375181910,4930,4930,4930,4930,184
|
|
20230713,140100,374274790,4935,4935,4935,4935,7
|
|
20230713,140000,374240245,4935,4935,4935,4930,70
|
|
20230713,135900,373894820,4935,4935,4935,4935,50
|
|
20230713,135800,373648070,4935,4935,4935,4935,0
|
|
20230713,135700,373648070,4935,4935,4935,4935,50
|
|
20230713,135600,373401320,4935,4935,4935,4935,10
|
|
20230713,135500,373351970,4935,4935,4935,4935,1
|
|
20230713,135400,373347035,4935,4935,4935,4935,61
|
|
20230713,135300,373046000,4935,4940,4940,4935,127
|
|
20230713,135200,372419200,4945,4945,4945,4945,10
|
|
20230713,135100,372369750,4940,4940,4940,4940,1
|
|
20230713,135000,372364810,4935,4935,4935,4935,0
|
|
20230713,134900,372364810,4935,4935,4935,4935,10
|
|
20230713,134800,372315460,4935,4935,4935,4935,0
|
|
20230713,134700,372315460,4935,4940,4940,4935,225
|
|
20230713,134600,371203970,4940,4940,4940,4940,1572
|
|
20230713,134500,363438290,4940,4940,4940,4940,52
|
|
20230713,134400,363181410,4945,4945,4945,4945,10
|
|
20230713,134300,363131960,4945,4945,4945,4945,1
|
|
20230713,134200,363127015,4945,4945,4945,4945,21
|
|
20230713,134100,363023170,4945,4945,4945,4945,122
|
|
20230713,134000,362419880,4945,4945,4945,4945,0
|
|
20230713,133900,362419880,4945,4945,4945,4945,178
|
|
20230713,133800,361539670,4945,4945,4945,4945,0
|
|
20230713,133700,361539670,4945,4945,4945,4945,20
|
|
20230713,133600,361440770,4950,4950,4950,4950,0
|
|
20230713,133500,361440770,4950,4950,4950,4950,0
|
|
20230713,133400,361440770,4950,4950,4950,4950,5
|
|
20230713,133300,361416020,4960,4960,4960,4960,0
|
|
20230713,133200,361416020,4960,4960,4960,4960,0
|
|
20230713,133100,361416020,4960,4960,4960,4960,3
|
|
20230713,133000,361401140,4940,4945,4945,4940,434
|
|
20230713,132900,359255025,4945,4945,4945,4945,0
|
|
20230713,132800,359255025,4945,4945,4945,4945,468
|
|
20230713,132700,356940765,4960,4960,4960,4945,98
|
|
20230713,132600,356455945,4945,4960,4960,4945,316
|
|
20230713,132500,354893075,4960,4960,4960,4960,5
|
|
20230713,132400,354868275,4960,4960,4960,4960,4
|
|
20230713,132300,354848435,4960,4960,4960,4960,0
|
|
20230713,132200,354848435,4960,4960,4960,4960,30
|
|
20230713,132100,354699635,4960,4960,4960,4960,64
|
|
20230713,132000,354382195,4960,4960,4960,4960,3
|
|
20230713,131900,354367315,4960,4960,4960,4960,3
|
|
20230713,131800,354352435,4960,4960,4960,4960,0
|
|
20230713,131700,354352435,4960,4960,4960,4960,0
|
|
20230713,131600,354352435,4960,4960,4960,4960,60
|
|
20230713,131500,354054835,4960,4945,4960,4945,111
|
|
20230713,131400,353505175,4950,4960,4960,4950,409
|
|
20230713,131300,351480585,4960,4960,4960,4960,0
|
|
20230713,131200,351480585,4960,4960,4960,4960,110
|
|
20230713,131100,350934985,4960,4960,4960,4960,300
|
|
20230713,131000,349446985,4960,4960,4960,4960,0
|
|
20230713,130900,349446985,4960,4960,4960,4960,0
|
|
20230713,130800,349446985,4960,4960,4960,4960,457
|
|
20230713,130700,347180265,4960,4960,4960,4960,1
|
|
20230713,130600,347175305,4950,4950,4965,4950,522
|
|
20230713,130500,344591280,4960,4960,4960,4960,10
|
|
20230713,130400,344541680,4960,4960,4960,4960,400
|
|
20230713,130300,342557680,4960,4960,4960,4960,20
|
|
20230713,130200,342458480,4960,4960,4960,4960,0
|
|
20230713,130100,342458480,4960,4960,4960,4960,171
|
|
20230713,130000,341610320,4950,4950,4950,4950,0
|
|
20230713,125900,341610320,4950,4950,4950,4950,0
|
|
20230713,125800,341610320,4950,4955,4955,4950,39
|
|
20230713,125700,341417265,4955,4955,4955,4955,62
|
|
20230713,125600,341110055,4950,4950,4950,4950,0
|
|
20230713,125500,341110055,4950,4950,4950,4950,0
|
|
20230713,125400,341110055,4950,4950,4950,4950,0
|
|
20230713,125300,341110055,4950,4950,4950,4950,0
|
|
20230713,125200,341110055,4950,4950,4950,4950,10
|
|
20230713,125100,341060555,4950,4950,4950,4950,0
|
|
20230713,125000,341060555,4950,4950,4950,4950,85
|
|
20230713,124900,340639805,4950,4950,4950,4950,0
|
|
20230713,124800,340639805,4950,4950,4950,4950,325
|
|
20230713,124700,339031055,4960,4965,4965,4960,101
|
|
20230713,124600,338529840,4960,4960,4960,4960,0
|
|
20230713,124500,338529840,4960,4960,4960,4960,5
|
|
20230713,124400,338505040,4960,4960,4960,4960,0
|
|
20230713,124300,338505040,4960,4960,4960,4960,0
|
|
20230713,124200,338505040,4960,4960,4960,4960,0
|
|
20230713,124100,338505040,4960,4960,4960,4960,103
|
|
20230713,124000,337994160,4960,4960,4960,4960,0
|
|
20230713,123900,337994160,4960,4960,4960,4960,2
|
|
20230713,123800,337984240,4960,4960,4960,4960,479
|
|
20230713,123700,335608400,4960,4960,4960,4960,2
|
|
20230713,123600,335598480,4960,4960,4960,4960,1
|
|
20230713,123500,335593520,4965,4945,4965,4945,1090
|
|
20230713,123400,330203005,4950,4945,4950,4945,123
|
|
20230713,123300,329594635,4950,4955,4955,4950,1414
|
|
20230713,123200,322594420,4960,4960,4960,4960,1490
|
|
20230713,123100,315204020,4965,4965,4965,4965,60
|
|
20230713,123000,314906120,4965,4965,4965,4965,857
|
|
20230713,122900,310651115,4975,4975,4975,4975,1
|
|
20230713,122800,310646140,4970,4970,4970,4970,60
|
|
20230713,122700,310347940,4975,4975,4975,4975,17
|
|
20230713,122600,310263365,4975,4975,4975,4975,20
|
|
20230713,122500,310163865,4975,4975,4975,4975,149
|
|
20230713,122400,309422590,4975,4975,4975,4975,150
|
|
20230713,122300,308676340,4975,4980,4980,4975,114
|
|
20230713,122200,308109185,4980,4980,4980,4980,5
|
|
20230713,122100,308084285,4980,4970,4980,4970,450
|
|
20230713,122000,305846275,4975,4975,4975,4975,65
|
|
20230713,121900,305522900,4975,4975,4975,4975,2060
|
|
20230713,121800,295274400,4975,4980,4980,4975,130
|
|
20230713,121700,294627600,4980,4980,4980,4980,535
|
|
20230713,121600,291963300,4985,4985,4985,4985,120
|
|
20230713,121500,291365100,4980,4985,4985,4980,473
|
|
20230713,121400,289007230,4985,4985,4985,4985,58
|
|
20230713,121300,288718100,4980,4980,4980,4980,894
|
|
20230713,121200,284265980,4980,4980,4980,4980,124
|
|
20230713,121100,283648460,4975,4975,4975,4975,434
|
|
20230713,121000,281489310,4975,4975,4975,4975,50
|
|
20230713,120900,281240560,4975,4975,4975,4975,0
|
|
20230713,120800,281240560,4975,4975,4975,4975,158
|
|
20230713,120700,280454510,4975,4975,4975,4975,95
|
|
20230713,120600,279981885,4975,4975,4975,4975,25
|
|
20230713,120500,279857510,4970,4970,4970,4970,17
|
|
20230713,120400,279773020,4975,4975,4975,4975,0
|
|
20230713,120300,279773020,4975,4975,4975,4975,0
|
|
20230713,120200,279773020,4975,4975,4975,4975,2
|
|
20230713,120100,279763070,4975,4975,4975,4975,10
|
|
20230713,120000,279713320,4975,4975,4975,4975,0
|
|
20230713,115900,279713320,4975,4975,4975,4975,13
|
|
20230713,115800,279648645,4975,4975,4975,4975,52
|
|
20230713,115700,279389945,4975,4975,4975,4975,160
|
|
20230713,115600,278593945,4975,4975,4975,4975,126
|
|
20230713,115500,277967095,4975,4970,4975,4970,20
|
|
20230713,115400,277867600,4975,4970,4975,4970,205
|
|
20230713,115300,276847750,4970,4970,4970,4970,204
|
|
20230713,115200,275833870,4975,4975,4975,4975,8
|
|
20230713,115100,275794070,4975,4975,4975,4975,0
|
|
20230713,115000,275794070,4975,4975,4975,4975,3
|
|
20230713,114900,275779145,4970,4975,4975,4970,22
|
|
20230713,114800,275669745,4970,4970,4970,4970,18
|
|
20230713,114700,275580285,4975,4975,4975,4975,232
|
|
20230713,114600,274426085,4970,4980,4980,4970,318
|
|
20230713,114500,272844115,4980,4980,4980,4980,0
|
|
20230713,114400,272844115,4980,4980,4980,4980,0
|
|
20230713,114300,272844115,4980,4980,4980,4980,1
|
|
20230713,114200,272839135,4975,4975,4975,4975,2
|
|
20230713,114100,272829185,4975,4980,4980,4975,108
|
|
20230713,114000,272291385,4980,4980,4980,4980,99
|
|
20230713,113900,271798365,4980,4980,4980,4980,125
|
|
20230713,113800,271175865,4980,4975,4980,4975,60
|
|
20230713,113700,270877115,4970,4980,4980,4970,105
|
|
20230713,113600,270354265,4975,4975,4980,4975,1613
|
|
20230713,113500,262328590,4975,4975,4975,4975,5
|
|
20230713,113400,262303715,4985,4985,4985,4985,2
|
|
20230713,113300,262293745,4975,4980,4980,4975,30
|
|
20230713,113200,262144445,4975,4975,4975,4975,13
|
|
20230713,113100,262079770,4975,4975,4975,4975,4
|
|
20230713,113000,262059870,4980,4980,4985,4980,418
|
|
20230713,112900,259978215,4980,4980,4980,4975,667
|
|
20230713,112800,256656570,4980,4980,4980,4980,2
|
|
20230713,112700,256646610,4980,4980,4980,4980,314
|
|
20230713,112600,255082890,4980,4980,4980,4975,210
|
|
20230713,112500,254037110,4980,4980,4980,4980,513
|
|
20230713,112400,251482370,4980,4975,4980,4965,565
|
|
20230713,112300,248676855,4975,4980,4980,4975,22
|
|
20230713,112200,248567330,4980,4965,4980,4965,50
|
|
20230713,112100,248318480,4965,4965,4965,4965,11
|
|
20230713,112000,248263865,4965,4965,4965,4965,0
|
|
20230713,111900,248263865,4965,4965,4965,4965,0
|
|
20230713,111800,248263865,4965,4965,4965,4965,101
|
|
20230713,111700,247762400,4965,4965,4965,4965,80
|
|
20230713,111600,247365200,4965,4980,4980,4965,1127
|
|
20230713,111500,241766850,4970,4970,4970,4970,70
|
|
20230713,111400,241418950,4970,4970,4970,4970,100
|
|
20230713,111300,240921950,4965,4975,4975,4965,336
|
|
20230713,111200,239253375,4975,4975,4975,4975,501
|
|
20230713,111100,236760900,4970,4965,4975,4965,517
|
|
20230713,111000,234190675,4965,4965,4965,4965,0
|
|
20230713,110900,234190675,4965,4965,4965,4965,10
|
|
20230713,110800,234141025,4965,4965,4965,4965,603
|
|
20230713,110700,231147130,4965,4965,4965,4965,24
|
|
20230713,110600,231027970,4955,4955,4955,4955,1
|
|
20230713,110500,231023015,4955,4955,4955,4955,1
|
|
20230713,110400,231018060,4955,4955,4955,4955,157
|
|
20230713,110300,230240125,4960,4960,4960,4960,448
|
|
20230713,110200,228018045,4950,4950,4950,4950,26
|
|
20230713,110100,227889345,4955,4955,4955,4955,100
|
|
20230713,110000,227393845,4950,4950,4950,4950,5
|
|
20230713,105900,227369095,4955,4955,4955,4955,195
|
|
20230713,105800,226402870,4945,4950,4950,4945,47
|
|
20230713,105700,226170320,4950,4950,4950,4950,20
|
|
20230713,105600,226071320,4945,4950,4950,4945,52
|
|
20230713,105500,225814125,4955,4955,4955,4950,171
|
|
20230713,105400,224966825,4955,4955,4955,4955,210
|
|
20230713,105300,223926275,4955,4950,4955,4950,197
|
|
20230713,105200,222951120,4950,4940,4950,4940,1778
|
|
20230713,105100,214158315,4940,4940,4940,4940,5
|
|
20230713,105000,214133615,4940,4940,4940,4940,0
|
|
20230713,104900,214133615,4940,4940,4940,4940,0
|
|
20230713,104800,214133615,4940,4940,4940,4940,5
|
|
20230713,104700,214108915,4945,4945,4945,4940,98
|
|
20230713,104600,213624555,4940,4940,4940,4940,15
|
|
20230713,104500,213550455,4940,4940,4940,4940,10
|
|
20230713,104400,213501055,4940,4945,4945,4940,386
|
|
20230713,104300,211593695,4945,4945,4945,4945,251
|
|
20230713,104200,210352500,4940,4940,4940,4940,18
|
|
20230713,104100,210263580,4945,4940,4945,4940,108
|
|
20230713,104000,209730020,4940,4940,4940,4940,12
|
|
20230713,103900,209670740,4940,4940,4940,4940,362
|
|
20230713,103800,207882460,4945,4945,4945,4945,100
|
|
20230713,103700,207387960,4940,4940,4940,4940,304
|
|
20230713,103600,205886200,4940,4940,4940,4940,0
|
|
20230713,103500,205886200,4940,4940,4940,4940,30
|
|
20230713,103400,205738000,4940,4940,4940,4940,0
|
|
20230713,103300,205738000,4940,4940,4940,4940,50
|
|
20230713,103200,205491000,4940,4940,4940,4940,49
|
|
20230713,103100,205248940,4940,4940,4940,4940,3
|
|
20230713,103000,205234120,4945,4945,4945,4945,30
|
|
20230713,102900,205085770,4945,4945,4945,4945,0
|
|
20230713,102800,205085770,4945,4945,4945,4945,0
|
|
20230713,102700,205085770,4945,4945,4945,4945,10
|
|
20230713,102600,205036320,4945,4945,4945,4945,2
|
|
20230713,102500,205026430,4945,4945,4945,4945,0
|
|
20230713,102400,205026430,4945,4945,4945,4945,4
|
|
20230713,102300,205006650,4945,4945,4945,4945,100
|
|
20230713,102200,204512150,4940,4940,4940,4940,0
|
|
20230713,102100,204512150,4940,4940,4940,4940,525
|
|
20230713,102000,201918650,4945,4945,4945,4945,47
|
|
20230713,101900,201686235,4945,4945,4945,4945,80
|
|
20230713,101800,201290635,4945,4945,4945,4945,298
|
|
20230713,101700,199817025,4940,4940,4940,4940,398
|
|
20230713,101600,197850905,4940,4925,4940,4920,150
|
|
20230713,101500,197110255,4925,4935,4935,4920,5693
|
|
20230713,101400,169064330,4940,4940,4940,4940,1
|
|
20230713,101300,169059390,4940,4940,4940,4940,3
|
|
20230713,101200,169044570,4940,4940,4940,4940,13
|
|
20230713,101100,168980350,4940,4940,4940,4935,179
|
|
20230713,101000,168096545,4940,4945,4945,4940,212
|
|
20230713,100900,167049255,4945,4940,4945,4940,275
|
|
20230713,100800,165690620,4940,4940,4940,4940,252
|
|
20230713,100700,164445740,4945,4945,4945,4945,8
|
|
20230713,100600,164406180,4940,4940,4940,4940,0
|
|
20230713,100500,164406180,4940,4935,4940,4935,962
|
|
20230713,100400,159656720,4940,4940,4940,4940,502
|
|
20230713,100300,157176840,4945,4940,4945,4940,11
|
|
20230713,100200,157122450,4945,4945,4945,4945,0
|
|
20230713,100100,157122450,4945,4945,4945,4945,0
|
|
20230713,100000,157122450,4945,4945,4945,4945,69
|
|
20230713,095900,156781245,4945,4960,4960,4945,138
|
|
20230713,095800,156097575,4950,4960,4960,4950,351
|
|
20230713,095700,154359605,4960,4965,4965,4960,1311
|
|
20230713,095600,147857035,4965,4960,4965,4960,171
|
|
20230713,095500,147008865,4945,4945,4945,4945,111
|
|
20230713,095400,146459970,4960,4960,4960,4950,496
|
|
20230713,095300,144001730,4960,4960,4960,4950,197
|
|
20230713,095200,143025870,4950,4960,4960,4950,33
|
|
20230713,095100,142862290,4960,4960,4960,4960,12
|
|
20230713,095000,142802770,4960,4960,4960,4960,491
|
|
20230713,094900,140367410,4960,4960,4960,4960,826
|
|
20230713,094800,136270450,4945,4945,4960,4945,3062
|
|
20230713,094700,121118545,4945,4945,4945,4945,64
|
|
20230713,094600,120802065,4945,4945,4945,4945,100
|
|
20230713,094500,120307565,4935,4940,4945,4935,135
|
|
20230713,094400,119641205,4945,4940,4945,4940,35
|
|
20230713,094300,119468155,4940,4940,4940,4940,147
|
|
20230713,094200,118741975,4945,4940,4945,4940,243
|
|
20230713,094100,117540835,4940,4935,4940,4935,312
|
|
20230713,094000,116000580,4935,4935,4935,4935,107
|
|
20230713,093900,115472535,4945,4945,4945,4945,17
|
|
20230713,093800,115388470,4945,4945,4945,4945,4
|
|
20230713,093700,115368690,4945,4940,4945,4940,145
|
|
20230713,093600,114652325,4940,4935,4940,4925,962
|
|
20230713,093500,109910435,4930,4940,4940,4930,527
|
|
20230713,093400,107311055,4940,4940,4945,4935,629
|
|
20230713,093300,104202605,4940,4940,4940,4935,748
|
|
20230713,093200,100508485,4935,4935,4935,4935,456
|
|
20230713,093100,98258125,4935,4925,4935,4925,570
|
|
20230713,093000,95447830,4930,4930,4930,4910,38
|
|
20230713,092900,95260930,4930,4920,4930,4920,259
|
|
20230713,092800,93984755,4920,4920,4920,4920,114
|
|
20230713,092700,93423875,4920,4920,4920,4910,243
|
|
20230713,092600,92228685,4920,4910,4920,4905,328
|
|
20230713,092500,90618655,4910,4910,4910,4910,0
|
|
20230713,092400,90618655,4910,4910,4910,4910,77
|
|
20230713,092300,90240585,4910,4910,4910,4910,270
|
|
20230713,092200,88914885,4905,4920,4920,4905,201
|
|
20230713,092100,87928965,4920,4920,4920,4920,89
|
|
20230713,092000,87491085,4920,4925,4925,4920,1318
|
|
20230713,091900,81003940,4930,4930,4930,4925,143
|
|
20230713,091800,80299155,4925,4930,4930,4925,106
|
|
20230713,091700,79777085,4930,4930,4930,4930,1
|
|
20230713,091600,79772155,4920,4920,4920,4920,180
|
|
20230713,091500,78886555,4920,4920,4920,4920,21
|
|
20230713,091400,78783235,4920,4925,4925,4920,317
|
|
20230713,091300,77222730,4925,4925,4925,4925,9
|
|
20230713,091200,77178405,4925,4930,4935,4925,1417
|
|
20230713,091100,70196700,4925,4910,4925,4900,3483
|
|
20230713,091000,53072585,4910,4905,4915,4900,1889
|
|
20230713,090900,43794260,4905,4905,4905,4905,227
|
|
20230713,090800,42680825,4900,4910,4910,4900,269
|
|
20230713,090700,41360065,4915,4915,4915,4915,829
|
|
20230713,090600,37285530,4915,4915,4915,4915,149
|
|
20230713,090500,36553195,4915,4905,4915,4905,678
|
|
20230713,090400,33225920,4900,4890,4900,4890,2025
|
|
20230713,090300,23315565,4885,4885,4885,4885,600
|
|
20230713,090200,20384565,4890,4885,4890,4885,586
|
|
20230713,090100,17520185,4885,4875,4885,4875,1495
|
|
20230713,090000,10231750,4875,4865,4875,4865,2102
|