682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,201900,534547360,4955,4955,4955,4955,1001
|
|
20230717,201800,534547360,4955,4955,4955,4955,0
|
|
20230717,201700,534547360,4955,4955,4955,4955,0
|
|
20230717,201600,534547360,4955,4955,4955,4955,0
|
|
20230717,201500,534547360,4955,4955,4955,4955,0
|
|
20230717,201400,534547360,4955,4955,4955,4955,0
|
|
20230717,201300,534547360,4955,4955,4955,4955,0
|
|
20230717,201200,534547360,4955,4955,4955,4955,0
|
|
20230717,201100,534547360,4955,4955,4955,4955,0
|
|
20230717,201000,534547360,4955,4955,4955,4955,0
|
|
20230717,200900,534547360,4955,4955,4955,4955,0
|
|
20230717,200800,534547360,4955,4955,4955,4955,0
|
|
20230717,200700,534547360,4955,4955,4955,4955,0
|
|
20230717,200600,534547360,4955,4955,4955,4955,0
|
|
20230717,200500,534547360,4955,4955,4955,4955,0
|
|
20230717,200400,534547360,4955,4955,4955,4955,0
|
|
20230717,200300,534547360,4955,4955,4955,4955,0
|
|
20230717,200200,534547360,4955,4955,4955,4955,0
|
|
20230717,200100,534547360,4955,4955,4955,4955,0
|
|
20230717,200000,534547360,4955,4955,4955,4955,0
|
|
20230717,195900,534547360,4955,4955,4955,4955,0
|
|
20230717,195800,534547360,4955,4955,4955,4955,0
|
|
20230717,195700,534547360,4955,4955,4955,4955,0
|
|
20230717,195600,534547360,4955,4955,4955,4955,0
|
|
20230717,195500,534547360,4955,4955,4955,4955,0
|
|
20230717,195400,534547360,4955,4955,4955,4955,0
|
|
20230717,195300,534547360,4955,4955,4955,4955,0
|
|
20230717,195200,534547360,4955,4955,4955,4955,0
|
|
20230717,195100,534547360,4955,4955,4955,4955,0
|
|
20230717,195000,534547360,4955,4955,4955,4955,0
|
|
20230717,194900,534547360,4955,4955,4955,4955,1001
|
|
20230717,194800,534547360,4955,4955,4955,4955,0
|
|
20230717,194700,534547360,4955,4955,4955,4955,0
|
|
20230717,194600,534547360,4955,4955,4955,4955,0
|
|
20230717,194500,534547360,4955,4955,4955,4955,0
|
|
20230717,194400,534547360,4955,4955,4955,4955,0
|
|
20230717,194300,534547360,4955,4955,4955,4955,0
|
|
20230717,194200,534547360,4955,4955,4955,4955,0
|
|
20230717,194100,534547360,4955,4955,4955,4955,0
|
|
20230717,194000,534547360,4955,4955,4955,4955,0
|
|
20230717,193900,534547360,4955,4955,4955,4955,0
|
|
20230717,193800,534547360,4955,4955,4955,4955,0
|
|
20230717,193700,534547360,4955,4955,4955,4955,0
|
|
20230717,193600,534547360,4955,4955,4955,4955,0
|
|
20230717,193500,534547360,4955,4955,4955,4955,0
|
|
20230717,193400,534547360,4955,4955,4955,4955,0
|
|
20230717,193300,534547360,4955,4955,4955,4955,0
|
|
20230717,193200,534547360,4955,4955,4955,4955,0
|
|
20230717,193100,534547360,4955,4955,4955,4955,0
|
|
20230717,193000,534547360,4955,4955,4955,4955,0
|
|
20230717,192900,534547360,4955,4955,4955,4955,0
|
|
20230717,192800,534547360,4955,4955,4955,4955,0
|
|
20230717,192700,534547360,4955,4955,4955,4955,0
|
|
20230717,192600,534547360,4955,4955,4955,4955,0
|
|
20230717,192500,534547360,4955,4955,4955,4955,0
|
|
20230717,192400,534547360,4955,4955,4955,4955,0
|
|
20230717,192300,534547360,4955,4955,4955,4955,0
|
|
20230717,192200,534547360,4955,4955,4955,4955,0
|
|
20230717,192100,534547360,4955,4955,4955,4955,0
|
|
20230717,192000,534547360,4955,4955,4955,4955,0
|
|
20230717,191900,534547360,4955,4955,4955,4955,1001
|
|
20230717,191800,534547360,4955,4955,4955,4955,0
|
|
20230717,191700,534547360,4955,4955,4955,4955,0
|
|
20230717,191600,534547360,4955,4955,4955,4955,0
|
|
20230717,191500,534547360,4955,4955,4955,4955,0
|
|
20230717,191400,534547360,4955,4955,4955,4955,0
|
|
20230717,191300,534547360,4955,4955,4955,4955,0
|
|
20230717,191200,534547360,4955,4955,4955,4955,0
|
|
20230717,191100,534547360,4955,4955,4955,4955,0
|
|
20230717,191000,534547360,4955,4955,4955,4955,0
|
|
20230717,190900,534547360,4955,4955,4955,4955,0
|
|
20230717,190800,534547360,4955,4955,4955,4955,0
|
|
20230717,190700,534547360,4955,4955,4955,4955,0
|
|
20230717,190600,534547360,4955,4955,4955,4955,0
|
|
20230717,190500,534547360,4955,4955,4955,4955,0
|
|
20230717,190400,534547360,4955,4955,4955,4955,0
|
|
20230717,190300,534547360,4955,4955,4955,4955,0
|
|
20230717,190200,534547360,4955,4955,4955,4955,0
|
|
20230717,190100,534547360,4955,4955,4955,4955,0
|
|
20230717,190000,534547360,4955,4955,4955,4955,0
|
|
20230717,185900,534547360,4955,4955,4955,4955,0
|
|
20230717,185800,534547360,4955,4955,4955,4955,0
|
|
20230717,185700,534547360,4955,4955,4955,4955,0
|
|
20230717,185600,534547360,4955,4955,4955,4955,0
|
|
20230717,185500,534547360,4955,4955,4955,4955,0
|
|
20230717,185400,534547360,4955,4955,4955,4955,0
|
|
20230717,185300,534547360,4955,4955,4955,4955,0
|
|
20230717,185200,534547360,4955,4955,4955,4955,0
|
|
20230717,185100,534547360,4955,4955,4955,4955,0
|
|
20230717,185000,534547360,4955,4955,4955,4955,0
|
|
20230717,184900,534547360,4955,4955,4955,4955,1001
|
|
20230717,184800,534547360,4955,4955,4955,4955,0
|
|
20230717,184700,534547360,4955,4955,4955,4955,0
|
|
20230717,184600,534547360,4955,4955,4955,4955,0
|
|
20230717,184500,534547360,4955,4955,4955,4955,0
|
|
20230717,184400,534547360,4955,4955,4955,4955,0
|
|
20230717,184300,534547360,4955,4955,4955,4955,0
|
|
20230717,184200,534547360,4955,4955,4955,4955,0
|
|
20230717,184100,534547360,4955,4955,4955,4955,0
|
|
20230717,184000,534547360,4955,4955,4955,4955,0
|
|
20230717,183900,534547360,4955,4955,4955,4955,0
|
|
20230717,183800,534547360,4955,4955,4955,4955,0
|
|
20230717,183700,534547360,4955,4955,4955,4955,0
|
|
20230717,183600,534547360,4955,4955,4955,4955,0
|
|
20230717,183500,534547360,4955,4955,4955,4955,0
|
|
20230717,183400,534547360,4955,4955,4955,4955,0
|
|
20230717,183300,534547360,4955,4955,4955,4955,0
|
|
20230717,183200,534547360,4955,4955,4955,4955,0
|
|
20230717,183100,534547360,4955,4955,4955,4955,0
|
|
20230717,183000,534547360,4955,4955,4955,4955,0
|
|
20230717,182900,534547360,4955,4955,4955,4955,0
|
|
20230717,182800,534547360,4955,4955,4955,4955,0
|
|
20230717,182700,534547360,4955,4955,4955,4955,0
|
|
20230717,182600,534547360,4955,4955,4955,4955,0
|
|
20230717,182500,534547360,4955,4955,4955,4955,0
|
|
20230717,182400,534547360,4955,4955,4955,4955,0
|
|
20230717,182300,534547360,4955,4955,4955,4955,0
|
|
20230717,182200,534547360,4955,4955,4955,4955,0
|
|
20230717,182100,534547360,4955,4955,4955,4955,0
|
|
20230717,182000,534547360,4955,4955,4955,4955,0
|
|
20230717,181900,534547360,4955,4955,4955,4955,1001
|
|
20230717,181800,534547360,4955,4955,4955,4955,0
|
|
20230717,181700,534547360,4955,4955,4955,4955,0
|
|
20230717,181600,534547360,4955,4955,4955,4955,0
|
|
20230717,181500,534547360,4955,4955,4955,4955,0
|
|
20230717,181400,534547360,4955,4955,4955,4955,0
|
|
20230717,181300,534547360,4955,4955,4955,4955,0
|
|
20230717,181200,534547360,4955,4955,4955,4955,0
|
|
20230717,181100,534547360,4955,4955,4955,4955,0
|
|
20230717,181000,534547360,4955,4955,4955,4955,0
|
|
20230717,180900,534547360,4955,4955,4955,4955,0
|
|
20230717,180800,534547360,4955,4955,4955,4955,0
|
|
20230717,180700,534547360,4955,4955,4955,4955,0
|
|
20230717,180600,534547360,4955,4955,4955,4955,0
|
|
20230717,180500,534547360,4955,4955,4955,4955,0
|
|
20230717,180400,534547360,4955,4955,4955,4955,0
|
|
20230717,180300,534547360,4955,4955,4955,4955,0
|
|
20230717,180200,534547360,4955,4955,4955,4955,0
|
|
20230717,180100,534547360,4955,4955,4955,4955,0
|
|
20230717,180000,534547360,4955,4955,4955,4955,0
|
|
20230717,175900,534547360,4955,4955,4955,4955,0
|
|
20230717,175800,534547360,4955,4955,4955,4955,0
|
|
20230717,175700,534547360,4955,4955,4955,4955,0
|
|
20230717,175600,534547360,4955,4955,4955,4955,0
|
|
20230717,175500,534547360,4955,4955,4955,4955,0
|
|
20230717,175400,534547360,4955,4955,4955,4955,0
|
|
20230717,175300,534547360,4955,4955,4955,4955,0
|
|
20230717,175200,534547360,4955,4955,4955,4955,0
|
|
20230717,175100,534547360,4955,4955,4955,4955,0
|
|
20230717,175000,534547360,4955,4955,4955,4955,0
|
|
20230717,174900,534547360,4955,4955,4955,4955,1001
|
|
20230717,174800,534547360,4955,4955,4955,4955,0
|
|
20230717,174700,534547360,4955,4955,4955,4955,0
|
|
20230717,174600,534547360,4955,4955,4955,4955,0
|
|
20230717,174500,534547360,4955,4955,4955,4955,0
|
|
20230717,174400,534547360,4955,4955,4955,4955,0
|
|
20230717,174300,534547360,4955,4955,4955,4955,0
|
|
20230717,174200,534547360,4955,4955,4955,4955,0
|
|
20230717,174100,534547360,4955,4955,4955,4955,0
|
|
20230717,174000,534547360,4955,4955,4955,4955,0
|
|
20230717,173900,534547360,4955,4955,4955,4955,0
|
|
20230717,173800,534547360,4955,4955,4955,4955,0
|
|
20230717,173700,534547360,4955,4955,4955,4955,0
|
|
20230717,173600,534547360,4955,4955,4955,4955,0
|
|
20230717,173500,534547360,4955,4955,4955,4955,0
|
|
20230717,173400,534547360,4955,4955,4955,4955,0
|
|
20230717,173300,534547360,4955,4955,4955,4955,0
|
|
20230717,173200,534547360,4955,4955,4955,4955,0
|
|
20230717,173100,534547360,4955,4955,4955,4955,0
|
|
20230717,173000,534547360,4955,4955,4955,4955,0
|
|
20230717,172900,534547360,4955,4955,4955,4955,0
|
|
20230717,172800,534547360,4955,4955,4955,4955,0
|
|
20230717,172700,534547360,4955,4955,4955,4955,0
|
|
20230717,172600,534547360,4955,4955,4955,4955,0
|
|
20230717,172500,534547360,4955,4955,4955,4955,0
|
|
20230717,172400,534547360,4955,4955,4955,4955,0
|
|
20230717,172300,534547360,4955,4955,4955,4955,0
|
|
20230717,172200,534547360,4955,4955,4955,4955,0
|
|
20230717,172100,534547360,4955,4955,4955,4955,0
|
|
20230717,172000,534547360,4955,4955,4955,4955,0
|
|
20230717,171900,534547360,4955,4955,4955,4955,1001
|
|
20230717,171800,534547360,4955,4955,4955,4955,0
|
|
20230717,171700,534547360,4955,4955,4955,4955,0
|
|
20230717,171600,534547360,4955,4955,4955,4955,0
|
|
20230717,171500,534547360,4955,4955,4955,4955,0
|
|
20230717,171400,534547360,4955,4955,4955,4955,0
|
|
20230717,171300,534547360,4955,4955,4955,4955,0
|
|
20230717,171200,534547360,4955,4955,4955,4955,0
|
|
20230717,171100,534547360,4955,4955,4955,4955,0
|
|
20230717,171000,534547360,4955,4955,4955,4955,0
|
|
20230717,170900,534547360,4955,4955,4955,4955,0
|
|
20230717,170800,534547360,4955,4955,4955,4955,0
|
|
20230717,170700,534547360,4955,4955,4955,4955,0
|
|
20230717,170600,534547360,4955,4955,4955,4955,0
|
|
20230717,170500,534547360,4955,4955,4955,4955,0
|
|
20230717,170400,534547360,4955,4955,4955,4955,0
|
|
20230717,170300,534547360,4955,4955,4955,4955,0
|
|
20230717,170200,534547360,4955,4955,4955,4955,0
|
|
20230717,170100,534547360,4955,4955,4955,4955,0
|
|
20230717,170000,534547360,4955,4955,4955,4955,0
|
|
20230717,165900,534547360,4955,4955,4955,4955,0
|
|
20230717,165800,534547360,4955,4955,4955,4955,0
|
|
20230717,165700,534547360,4955,4955,4955,4955,0
|
|
20230717,165600,534547360,4955,4955,4955,4955,0
|
|
20230717,165500,534547360,4955,4955,4955,4955,0
|
|
20230717,165400,534547360,4955,4955,4955,4955,0
|
|
20230717,165300,534547360,4955,4955,4955,4955,0
|
|
20230717,165200,534547360,4955,4955,4955,4955,0
|
|
20230717,165100,534547360,4955,4955,4955,4955,0
|
|
20230717,165000,534547360,4955,4955,4955,4955,0
|
|
20230717,164900,534547360,4955,4955,4955,4955,1001
|
|
20230717,164800,534547360,4955,4955,4955,4955,0
|
|
20230717,164700,534547360,4955,4955,4955,4955,0
|
|
20230717,164600,534547360,4955,4955,4955,4955,0
|
|
20230717,164500,534547360,4955,4955,4955,4955,0
|
|
20230717,164400,534547360,4955,4955,4955,4955,0
|
|
20230717,164300,534547360,4955,4955,4955,4955,0
|
|
20230717,164200,534547360,4955,4955,4955,4955,0
|
|
20230717,164100,534547360,4955,4955,4955,4955,0
|
|
20230717,164000,534547360,4955,4955,4955,4955,0
|
|
20230717,163900,534547360,4955,4955,4955,4955,0
|
|
20230717,163800,534547360,4955,4955,4955,4955,0
|
|
20230717,163700,534547360,4955,4955,4955,4955,0
|
|
20230717,163600,534547360,4955,4955,4955,4955,0
|
|
20230717,163500,534547360,4955,4955,4955,4955,0
|
|
20230717,163400,534547360,4955,4955,4955,4955,0
|
|
20230717,163300,534547360,4955,4955,4955,4955,0
|
|
20230717,163200,534547360,4955,4955,4955,4955,0
|
|
20230717,163100,534547360,4955,4955,4955,4955,0
|
|
20230717,163000,534547360,4955,4955,4955,4955,0
|
|
20230717,162900,534547360,4955,4955,4955,4955,0
|
|
20230717,162800,534547360,4955,4955,4955,4955,0
|
|
20230717,162700,534547360,4955,4955,4955,4955,0
|
|
20230717,162600,534547360,4955,4955,4955,4955,0
|
|
20230717,162500,534547360,4955,4955,4955,4955,0
|
|
20230717,162400,534547360,4955,4955,4955,4955,0
|
|
20230717,162300,534547360,4955,4955,4955,4955,0
|
|
20230717,162200,534547360,4955,4955,4955,4955,0
|
|
20230717,162100,534547360,4955,4955,4955,4955,0
|
|
20230717,162000,534547360,4955,4955,4955,4955,0
|
|
20230717,161900,534547360,4955,4955,4955,4955,1001
|
|
20230717,161800,534547360,4955,4955,4955,4955,0
|
|
20230717,161700,534547360,4955,4955,4955,4955,0
|
|
20230717,161600,534547360,4955,4955,4955,4955,0
|
|
20230717,161500,534547360,4955,4955,4955,4955,0
|
|
20230717,161400,534547360,4955,4955,4955,4955,0
|
|
20230717,161300,534547360,4955,4955,4955,4955,0
|
|
20230717,161200,534547360,4955,4955,4955,4955,0
|
|
20230717,161100,534547360,4955,4955,4955,4955,0
|
|
20230717,161000,534547360,4955,4955,4955,4955,0
|
|
20230717,160900,534547360,4955,4955,4955,4955,0
|
|
20230717,160800,534547360,4955,4955,4955,4955,0
|
|
20230717,160700,534547360,4955,4955,4955,4955,0
|
|
20230717,160600,534547360,4955,4955,4955,4955,0
|
|
20230717,160500,534547360,4955,4955,4955,4955,0
|
|
20230717,160400,534547360,4955,4955,4955,4955,0
|
|
20230717,160300,534547360,4955,4955,4955,4955,0
|
|
20230717,160200,534547360,4955,4955,4955,4955,0
|
|
20230717,160100,534547360,4955,4955,4955,4955,0
|
|
20230717,160000,534547360,4955,4955,4955,4955,0
|
|
20230717,155900,534547360,4955,4955,4955,4955,0
|
|
20230717,155800,534547360,4955,4955,4955,4955,0
|
|
20230717,155700,534547360,4955,4955,4955,4955,0
|
|
20230717,155600,534547360,4955,4955,4955,4955,0
|
|
20230717,155500,534547360,4955,4955,4955,4955,0
|
|
20230717,155400,534547360,4955,4955,4955,4955,0
|
|
20230717,155300,534547360,4955,4955,4955,4955,0
|
|
20230717,155200,534547360,4955,4955,4955,4955,0
|
|
20230717,155100,534547360,4955,4955,4955,4955,0
|
|
20230717,155000,534547360,4955,4955,4955,4955,0
|
|
20230717,154900,534547360,4955,4955,4955,4955,1001
|
|
20230717,154800,534547360,4955,4955,4955,4955,0
|
|
20230717,154700,534547360,4955,4955,4955,4955,0
|
|
20230717,154600,534547360,4955,4955,4955,4955,0
|
|
20230717,154500,534547360,4955,4955,4955,4955,0
|
|
20230717,154400,534547360,4955,4955,4955,4955,0
|
|
20230717,154300,534547360,4955,4955,4955,4955,0
|
|
20230717,154200,534547360,4955,4955,4955,4955,0
|
|
20230717,154100,534547360,4955,4955,4955,4955,0
|
|
20230717,154000,534547360,4955,4955,4955,4955,0
|
|
20230717,153900,534547360,4955,4955,4955,4955,0
|
|
20230717,153800,534547360,4955,4955,4955,4955,0
|
|
20230717,153700,534547360,4955,4955,4955,4955,0
|
|
20230717,153600,534547360,4955,4955,4955,4955,0
|
|
20230717,153500,534547360,4955,4955,4955,4955,0
|
|
20230717,153400,534547360,4955,4955,4955,4955,0
|
|
20230717,153300,534547360,4955,4955,4955,4955,0
|
|
20230717,153200,534547360,4955,4955,4955,4955,0
|
|
20230717,153100,534547360,4955,4955,4955,4955,0
|
|
20230717,153000,534547360,4955,4955,4955,4955,1001
|
|
20230717,152900,529587405,4950,4950,4950,4950,0
|
|
20230717,152800,529587405,4950,4950,4950,4950,0
|
|
20230717,152700,529587405,4950,4950,4950,4950,0
|
|
20230717,152600,529587405,4950,4950,4950,4950,0
|
|
20230717,152500,529587405,4950,4950,4950,4950,0
|
|
20230717,152400,529587405,4950,4950,4950,4950,0
|
|
20230717,152300,529587405,4950,4950,4950,4950,0
|
|
20230717,152200,529587405,4950,4950,4950,4950,0
|
|
20230717,152100,529587405,4950,4950,4950,4950,0
|
|
20230717,152000,529587405,4950,4950,4950,4950,0
|
|
20230717,151900,529587405,4950,4950,4950,4950,13
|
|
20230717,151800,529523055,4955,4955,4955,4955,2
|
|
20230717,151700,529513145,4955,4955,4955,4955,490
|
|
20230717,151600,527085195,4955,4955,4955,4955,0
|
|
20230717,151500,527085195,4955,4955,4955,4955,7
|
|
20230717,151400,527050510,4955,4955,4955,4955,2
|
|
20230717,151300,527040600,4955,4955,4955,4955,2
|
|
20230717,151200,527030690,4955,4950,4955,4950,50
|
|
20230717,151100,526783090,4955,4955,4955,4955,0
|
|
20230717,151000,526783090,4955,4945,4955,4945,607
|
|
20230717,150900,523780025,4945,4945,4945,4945,41
|
|
20230717,150800,523577280,4945,4945,4945,4945,10
|
|
20230717,150700,523527830,4925,4930,4945,4925,1197
|
|
20230717,150600,517631085,4930,4925,4930,4925,294
|
|
20230717,150500,516181980,4930,4930,4930,4930,2
|
|
20230717,150400,516172120,4930,4930,4930,4930,200
|
|
20230717,150300,515186120,4925,4925,4925,4925,130
|
|
20230717,150200,514545870,4925,4925,4925,4925,0
|
|
20230717,150100,514545870,4925,4925,4925,4925,27
|
|
20230717,150000,514412895,4925,4925,4925,4925,0
|
|
20230717,145900,514412895,4925,4925,4925,4925,2
|
|
20230717,145800,514403045,4925,4935,4935,4925,831
|
|
20230717,145700,510306870,4935,4935,4935,4935,0
|
|
20230717,145600,510306870,4935,4935,4935,4935,50
|
|
20230717,145500,510060120,4935,4935,4935,4935,1
|
|
20230717,145400,510055185,4940,4940,4940,4940,215
|
|
20230717,145300,508993085,4935,4935,4935,4935,0
|
|
20230717,145200,508993085,4935,4940,4940,4935,16
|
|
20230717,145100,508914055,4940,4930,4940,4930,132
|
|
20230717,145000,508262680,4935,4935,4935,4935,101
|
|
20230717,144900,507764245,4935,4935,4935,4935,281
|
|
20230717,144800,506377510,4935,4935,4935,4935,0
|
|
20230717,144700,506377510,4935,4935,4935,4935,40
|
|
20230717,144600,506180110,4935,4935,4935,4935,65
|
|
20230717,144500,505859335,4935,4935,4935,4935,10
|
|
20230717,144400,505809985,4935,4935,4935,4935,101
|
|
20230717,144300,505311550,4935,4940,4940,4935,25
|
|
20230717,144200,505188150,4940,4940,4940,4940,9
|
|
20230717,144100,505143690,4940,4940,4940,4940,10
|
|
20230717,144000,505094290,4940,4940,4940,4940,1
|
|
20230717,143900,505089350,4940,4940,4940,4940,131
|
|
20230717,143800,504442210,4940,4940,4940,4940,31
|
|
20230717,143700,504289070,4940,4940,4940,4940,122
|
|
20230717,143600,503686390,4945,4945,4945,4945,0
|
|
20230717,143500,503686390,4945,4945,4945,4945,35
|
|
20230717,143400,503513315,4945,4945,4945,4945,20
|
|
20230717,143300,503414415,4945,4945,4945,4945,332
|
|
20230717,143200,501772675,4945,4945,4945,4945,0
|
|
20230717,143100,501772675,4945,4945,4945,4945,0
|
|
20230717,143000,501772675,4945,4945,4945,4945,1
|
|
20230717,142900,501767730,4940,4940,4940,4940,5
|
|
20230717,142800,501743030,4940,4940,4940,4940,63
|
|
20230717,142700,501431810,4940,4940,4940,4940,239
|
|
20230717,142600,500251150,4940,4940,4940,4940,0
|
|
20230717,142500,500251150,4940,4940,4940,4940,55
|
|
20230717,142400,499979450,4940,4940,4940,4940,0
|
|
20230717,142300,499979450,4940,4940,4940,4940,0
|
|
20230717,142200,499979450,4940,4940,4940,4940,0
|
|
20230717,142100,499979450,4940,4940,4940,4940,20
|
|
20230717,142000,499880650,4940,4940,4940,4940,101
|
|
20230717,141900,499381710,4940,4940,4940,4940,0
|
|
20230717,141800,499381710,4940,4940,4940,4940,1
|
|
20230717,141700,499376770,4940,4940,4940,4940,70
|
|
20230717,141600,499030970,4940,4940,4940,4940,0
|
|
20230717,141500,499030970,4940,4940,4940,4940,43
|
|
20230717,141400,498818550,4940,4935,4940,4935,60
|
|
20230717,141300,498522400,4940,4940,4940,4940,26
|
|
20230717,141200,498393960,4940,4945,4945,4940,184
|
|
20230717,141100,497484500,4945,4945,4945,4945,50
|
|
20230717,141000,497237250,4945,4945,4945,4945,52
|
|
20230717,140900,496980110,4945,4945,4945,4945,710
|
|
20230717,140800,493469160,4945,4945,4945,4945,500
|
|
20230717,140700,490996660,4950,4950,4950,4950,0
|
|
20230717,140600,490996660,4950,4930,4950,4930,205
|
|
20230717,140500,489985910,4930,4930,4930,4930,0
|
|
20230717,140400,489985910,4930,4945,4945,4930,1455
|
|
20230717,140300,482805560,4945,4945,4945,4945,0
|
|
20230717,140200,482805560,4945,4950,4950,4945,1057
|
|
20230717,140100,477577795,4950,4955,4955,4950,76
|
|
20230717,140000,477201295,4950,4950,4950,4950,378
|
|
20230717,135900,475330195,4950,4950,4950,4950,25
|
|
20230717,135800,475206445,4950,4950,4950,4950,0
|
|
20230717,135700,475206445,4950,4950,4950,4950,410
|
|
20230717,135600,473176945,4950,4945,4950,4945,72
|
|
20230717,135500,472820900,4940,4940,4940,4940,48
|
|
20230717,135400,472583780,4940,4940,4940,4935,151
|
|
20230717,135300,471838290,4940,4940,4940,4940,0
|
|
20230717,135200,471838290,4940,4945,4945,4940,551
|
|
20230717,135100,469115600,4945,4945,4945,4945,100
|
|
20230717,135000,468621100,4945,4945,4945,4945,15
|
|
20230717,134900,468546925,4945,4950,4950,4945,72
|
|
20230717,134800,468190870,4945,4950,4950,4945,1356
|
|
20230717,134700,461484720,4950,4950,4950,4950,361
|
|
20230717,134600,459697770,4945,4950,4950,4945,40
|
|
20230717,134500,459499925,4945,4945,4945,4945,43
|
|
20230717,134400,459287290,4945,4945,4945,4945,1
|
|
20230717,134300,459282345,4945,4945,4945,4945,0
|
|
20230717,134200,459282345,4945,4945,4945,4945,58
|
|
20230717,134100,458995535,4945,4955,4955,4945,80
|
|
20230717,134000,458599375,4960,4960,4960,4960,105
|
|
20230717,133900,458078575,4960,4960,4960,4960,20
|
|
20230717,133800,457979375,4955,4945,4955,4945,656
|
|
20230717,133700,454731675,4935,4935,4935,4935,114
|
|
20230717,133600,454169085,4940,4940,4940,4940,174
|
|
20230717,133500,453309525,4935,4935,4940,4935,133
|
|
20230717,133400,452652920,4935,4935,4935,4935,1
|
|
20230717,133300,452647985,4930,4935,4935,4930,10
|
|
20230717,133200,452598680,4930,4930,4930,4930,1
|
|
20230717,133100,452593750,4930,4930,4930,4930,0
|
|
20230717,133000,452593750,4930,4930,4930,4930,0
|
|
20230717,132900,452593750,4930,4930,4930,4930,10
|
|
20230717,132800,452544450,4945,4930,4945,4930,6
|
|
20230717,132700,452514855,4930,4930,4930,4930,0
|
|
20230717,132600,452514855,4930,4930,4930,4930,238
|
|
20230717,132500,451341515,4925,4925,4925,4925,0
|
|
20230717,132400,451341515,4925,4925,4925,4925,10
|
|
20230717,132300,451292265,4920,4920,4920,4920,0
|
|
20230717,132200,451292265,4920,4925,4925,4920,50
|
|
20230717,132100,451046260,4945,4945,4945,4945,20
|
|
20230717,132000,450947360,4945,4945,4945,4945,8
|
|
20230717,131900,450907800,4925,4925,4925,4925,5
|
|
20230717,131800,450883175,4920,4920,4920,4920,0
|
|
20230717,131700,450883175,4920,4920,4920,4920,99
|
|
20230717,131600,450396095,4925,4930,4930,4925,606
|
|
20230717,131500,447411515,4930,4935,4935,4930,826
|
|
20230717,131400,443339255,4935,4935,4935,4935,37
|
|
20230717,131300,443156660,4935,4935,4940,4935,518
|
|
20230717,131200,440600280,4940,4940,4940,4940,45
|
|
20230717,131100,440377980,4940,4940,4940,4940,109
|
|
20230717,131000,439839520,4940,4945,4945,4940,64
|
|
20230717,130900,439523260,4945,4945,4945,4945,75
|
|
20230717,130800,439152385,4945,4945,4945,4945,21
|
|
20230717,130700,439048540,4940,4940,4940,4940,192
|
|
20230717,130600,438100060,4940,4940,4940,4940,1
|
|
20230717,130500,438095120,4945,4940,4945,4940,40
|
|
20230717,130400,437897420,4940,4940,4940,4940,20
|
|
20230717,130300,437798620,4940,4940,4940,4940,30
|
|
20230717,130200,437650420,4935,4935,4935,4935,10
|
|
20230717,130100,437601070,4935,4935,4935,4935,35
|
|
20230717,130000,437428345,4950,4950,4950,4950,0
|
|
20230717,125900,437428345,4950,4950,4950,4950,5
|
|
20230717,125800,437403595,4950,4950,4950,4950,100
|
|
20230717,125700,436908595,4955,4955,4955,4955,0
|
|
20230717,125600,436908595,4955,4955,4955,4955,10
|
|
20230717,125500,436859045,4930,4955,4955,4930,162
|
|
20230717,125400,436060130,4955,4955,4955,4955,201
|
|
20230717,125300,435064175,4940,4960,4960,4940,257
|
|
20230717,125200,433790940,4960,4965,4965,4960,4076
|
|
20230717,125100,413571795,4965,4965,4965,4965,304
|
|
20230717,125000,412062435,4960,4960,4960,4960,2
|
|
20230717,124900,412052515,4965,4965,4965,4965,0
|
|
20230717,124800,412052515,4965,4965,4965,4960,35
|
|
20230717,124700,411878755,4965,4965,4965,4965,6
|
|
20230717,124600,411848965,4965,4965,4965,4965,3
|
|
20230717,124500,411834070,4965,4960,4965,4960,9
|
|
20230717,124400,411789425,4965,4965,4965,4960,104
|
|
20230717,124300,411273075,4965,4960,4965,4960,142
|
|
20230717,124200,410568730,4960,4950,4960,4950,234
|
|
20230717,124100,409408150,4950,4950,4960,4950,669
|
|
20230717,124000,406096580,4955,4955,4955,4955,0
|
|
20230717,123900,406096580,4955,4955,4955,4955,529
|
|
20230717,123800,403475385,4955,4960,4960,4955,130
|
|
20230717,123700,402830835,4965,4965,4965,4965,0
|
|
20230717,123600,402830835,4965,4965,4965,4965,0
|
|
20230717,123500,402830835,4965,4965,4965,4965,7
|
|
20230717,123400,402796080,4965,4965,4965,4965,21
|
|
20230717,123300,402691815,4960,4965,4965,4960,2116
|
|
20230717,123200,392196440,4965,4970,4970,4960,2022
|
|
20230717,123100,382157240,4965,4970,4970,4965,3953
|
|
20230717,123000,362523880,4970,4970,4970,4965,475
|
|
20230717,122900,360163280,4965,4965,4965,4965,1765
|
|
20230717,122800,351400055,4960,4960,4960,4960,105
|
|
20230717,122700,350879255,4965,4960,4965,4960,2153
|
|
20230717,122600,340195190,4960,4960,4960,4955,257
|
|
20230717,122500,338921215,4960,4955,4960,4955,547
|
|
20230717,122400,336209830,4955,4955,4960,4955,649
|
|
20230717,122300,332993990,4955,4955,4955,4955,559
|
|
20230717,122200,330224145,4955,4955,4955,4955,224
|
|
20230717,122100,329114225,4950,4950,4950,4945,161
|
|
20230717,122000,328317330,4955,4955,4955,4950,228
|
|
20230717,121900,327187595,4955,4955,4955,4955,40
|
|
20230717,121800,326989395,4955,4935,4955,4935,4161
|
|
20230717,121700,306417740,4925,4920,4925,4920,2200
|
|
20230717,121600,295592795,4920,4920,4925,4920,15
|
|
20230717,121500,295518940,4920,4920,4920,4920,81
|
|
20230717,121400,295120420,4920,4930,4930,4920,61
|
|
20230717,121300,294819980,4930,4930,4930,4930,0
|
|
20230717,121200,294819980,4930,4930,4930,4930,350
|
|
20230717,121100,293094480,4930,4930,4930,4930,2
|
|
20230717,121000,293084620,4925,4925,4925,4925,411
|
|
20230717,120900,291060445,4925,4925,4925,4925,0
|
|
20230717,120800,291060445,4925,4925,4925,4925,50
|
|
20230717,120700,290814195,4925,4925,4925,4925,11
|
|
20230717,120600,290760020,4925,4925,4925,4925,333
|
|
20230717,120500,289119995,4925,4925,4925,4925,0
|
|
20230717,120400,289119995,4925,4925,4925,4925,157
|
|
20230717,120300,288346770,4925,4915,4925,4915,1498
|
|
20230717,120200,280974570,4915,4915,4915,4915,10
|
|
20230717,120100,280925420,4915,4915,4915,4915,0
|
|
20230717,120000,280925420,4915,4915,4915,4915,54
|
|
20230717,115900,280660010,4915,4915,4915,4915,11
|
|
20230717,115800,280605945,4915,4915,4915,4915,6
|
|
20230717,115700,280576455,4920,4920,4920,4920,214
|
|
20230717,115600,279523575,4920,4910,4920,4910,688
|
|
20230717,115500,276139615,4910,4915,4915,4910,1000
|
|
20230717,115400,271229610,4920,4920,4920,4920,304
|
|
20230717,115300,269733930,4920,4920,4920,4920,20
|
|
20230717,115200,269635530,4910,4910,4910,4910,30
|
|
20230717,115100,269488230,4910,4915,4915,4910,230
|
|
20230717,115000,268358820,4915,4915,4915,4915,1
|
|
20230717,114900,268353905,4920,4915,4920,4915,5
|
|
20230717,114800,268329325,4920,4915,4920,4915,11
|
|
20230717,114700,268275255,4915,4915,4915,4915,183
|
|
20230717,114600,267375810,4915,4920,4920,4915,53
|
|
20230717,114500,267115310,4920,4920,4920,4920,17
|
|
20230717,114400,267031670,4915,4915,4920,4890,1010
|
|
20230717,114300,262076435,4915,4915,4915,4915,0
|
|
20230717,114200,262076435,4915,4915,4915,4915,0
|
|
20230717,114100,262076435,4915,4915,4915,4915,0
|
|
20230717,114000,262076435,4915,4910,4915,4910,2
|
|
20230717,113900,262066610,4905,4905,4905,4905,0
|
|
20230717,113800,262066610,4905,4905,4905,4905,4
|
|
20230717,113700,262046990,4905,4905,4905,4905,0
|
|
20230717,113600,262046990,4905,4915,4920,4905,16
|
|
20230717,113500,261968385,4890,4915,4915,4890,22
|
|
20230717,113400,261860530,4885,4890,4890,4885,88
|
|
20230717,113300,261430635,4885,4915,4915,4885,957
|
|
20230717,113200,256738435,4920,4920,4920,4920,10
|
|
20230717,113100,256689235,4920,4920,4920,4920,100
|
|
20230717,113000,256197235,4920,4915,4920,4915,120
|
|
20230717,112900,255606935,4920,4920,4920,4920,26
|
|
20230717,112800,255479015,4920,4925,4925,4920,14
|
|
20230717,112700,255410125,4920,4920,4920,4920,220
|
|
20230717,112600,254327725,4920,4920,4920,4920,6
|
|
20230717,112500,254298205,4920,4920,4920,4920,3
|
|
20230717,112400,254283445,4920,4920,4920,4920,0
|
|
20230717,112300,254283445,4920,4920,4920,4920,1
|
|
20230717,112200,254278525,4890,4900,4900,4870,1101
|
|
20230717,112100,248901030,4900,4915,4915,4900,309
|
|
20230717,112000,247386245,4910,4910,4910,4910,0
|
|
20230717,111900,247386245,4910,4925,4925,4910,1502
|
|
20230717,111800,240001785,4925,4925,4925,4920,24
|
|
20230717,111700,239883595,4920,4925,4925,4920,336
|
|
20230717,111600,238228935,4930,4930,4930,4930,1
|
|
20230717,111500,238224005,4930,4930,4930,4930,20
|
|
20230717,111400,238125405,4930,4925,4930,4925,58
|
|
20230717,111300,237839750,4930,4925,4930,4925,156
|
|
20230717,111200,237070920,4930,4930,4930,4930,257
|
|
20230717,111100,235803910,4925,4925,4925,4925,86
|
|
20230717,111000,235380360,4930,4930,4930,4925,64
|
|
20230717,110900,235065135,4935,4940,4950,4935,901
|
|
20230717,110800,230611680,4945,4920,4945,4920,525
|
|
20230717,110700,228021260,4920,4925,4925,4920,122
|
|
20230717,110600,227420460,4925,4905,4925,4905,720
|
|
20230717,110500,223879605,4905,4885,4910,4885,2632
|
|
20230717,110400,210993225,4880,4870,4880,4870,1376
|
|
20230717,110300,204282045,4870,4870,4870,4870,0
|
|
20230717,110200,204282045,4870,4870,4870,4870,50
|
|
20230717,110100,204038545,4880,4870,4880,4870,1332
|
|
20230717,110000,197546215,4870,4870,4870,4870,50
|
|
20230717,105900,197302715,4870,4870,4870,4870,7
|
|
20230717,105800,197268625,4870,4870,4870,4870,50
|
|
20230717,105700,197025125,4870,4870,4870,4865,355
|
|
20230717,105600,195296285,4840,4840,4840,4840,0
|
|
20230717,105500,195296285,4840,4845,4845,4840,39
|
|
20230717,105400,195107505,4845,4845,4845,4845,0
|
|
20230717,105300,195107505,4845,4850,4850,4845,200
|
|
20230717,105200,194138295,4845,4845,4845,4845,0
|
|
20230717,105100,194138295,4845,4845,4845,4845,390
|
|
20230717,105000,192248745,4840,4840,4840,4840,29
|
|
20230717,104900,192108385,4840,4865,4865,4840,270
|
|
20230717,104800,190800740,4840,4845,4870,4840,327
|
|
20230717,104700,189208955,4865,4865,4865,4865,14
|
|
20230717,104600,189140845,4865,4865,4865,4865,0
|
|
20230717,104500,189140845,4865,4855,4865,4840,750
|
|
20230717,104400,185503005,4840,4840,4840,4840,0
|
|
20230717,104300,185503005,4840,4840,4840,4840,0
|
|
20230717,104200,185503005,4840,4840,4840,4840,0
|
|
20230717,104100,185503005,4840,4860,4860,4840,1072
|
|
20230717,104000,180310105,4860,4865,4865,4860,23
|
|
20230717,103900,180198225,4865,4865,4865,4865,70
|
|
20230717,103800,179857675,4865,4865,4865,4865,0
|
|
20230717,103700,179857675,4865,4865,4865,4865,20
|
|
20230717,103600,179760375,4865,4850,4865,4850,1317
|
|
20230717,103500,173360365,4805,4805,4805,4805,0
|
|
20230717,103400,173360365,4805,4850,4850,4790,4495
|
|
20230717,103300,151726950,4850,4850,4850,4850,11
|
|
20230717,103200,151673600,4850,4850,4850,4850,30
|
|
20230717,103100,151528100,4850,4850,4850,4850,0
|
|
20230717,103000,151528100,4850,4840,4850,4840,125
|
|
20230717,102900,150922865,4840,4840,4840,4840,95
|
|
20230717,102800,150463065,4825,4835,4835,4825,176
|
|
20230717,102700,149613050,4840,4845,4845,4840,996
|
|
20230717,102600,144791545,4845,4845,4845,4845,0
|
|
20230717,102500,144791545,4845,4845,4845,4845,61
|
|
20230717,102400,144496000,4840,4850,4850,4840,230
|
|
20230717,102300,143381585,4850,4850,4850,4850,3
|
|
20230717,102200,143367035,4850,4850,4850,4850,0
|
|
20230717,102100,143367035,4850,4850,4850,4850,0
|
|
20230717,102000,143367035,4850,4850,4850,4850,32
|
|
20230717,101900,143211835,4845,4845,4845,4845,1
|
|
20230717,101800,143206990,4850,4850,4850,4850,292
|
|
20230717,101700,141790790,4845,4845,4845,4845,3
|
|
20230717,101600,141776255,4845,4845,4845,4845,0
|
|
20230717,101500,141776255,4845,4845,4845,4845,802
|
|
20230717,101400,137890565,4845,4845,4845,4845,262
|
|
20230717,101300,136621175,4845,4845,4845,4845,22
|
|
20230717,101200,136514585,4830,4830,4830,4830,0
|
|
20230717,101100,136514585,4830,4830,4830,4830,0
|
|
20230717,101000,136514585,4830,4830,4830,4830,130
|
|
20230717,100900,135886685,4845,4845,4845,4845,53
|
|
20230717,100800,135629900,4845,4845,4845,4845,0
|
|
20230717,100700,135629900,4845,4845,4845,4845,11
|
|
20230717,100600,135576605,4830,4830,4830,4830,0
|
|
20230717,100500,135576605,4830,4835,4835,4825,854
|
|
20230717,100400,131452610,4830,4830,4830,4830,0
|
|
20230717,100300,131452610,4830,4830,4830,4830,0
|
|
20230717,100200,131452610,4830,4830,4830,4830,234
|
|
20230717,100100,130322390,4825,4830,4830,4825,32
|
|
20230717,100000,130167960,4820,4825,4825,4820,40
|
|
20230717,095900,129975135,4825,4825,4825,4825,144
|
|
20230717,095800,129280335,4825,4825,4825,4825,4
|
|
20230717,095700,129261035,4825,4830,4830,4825,71
|
|
20230717,095600,128918335,4825,4825,4825,4825,500
|
|
20230717,095500,126505835,4825,4825,4825,4825,200
|
|
20230717,095400,125540835,4825,4825,4825,4825,242
|
|
20230717,095300,124373185,4825,4825,4825,4825,0
|
|
20230717,095200,124373185,4825,4835,4835,4825,934
|
|
20230717,095100,119863005,4835,4835,4835,4835,609
|
|
20230717,095000,116918490,4835,4835,4835,4835,50
|
|
20230717,094900,116676740,4840,4835,4840,4820,1461
|
|
20230717,094800,109615380,4835,4835,4835,4835,140
|
|
20230717,094700,108938480,4840,4840,4840,4840,3
|
|
20230717,094600,108923960,4780,4835,4835,4780,5506
|
|
20230717,094500,82437735,4835,4835,4835,4835,0
|
|
20230717,094400,82437735,4835,4835,4835,4835,50
|
|
20230717,094300,82195985,4835,4840,4840,4835,877
|
|
20230717,094200,77955620,4840,4840,4840,4840,0
|
|
20230717,094100,77955620,4840,4840,4840,4840,300
|
|
20230717,094000,76503620,4845,4840,4850,4840,62
|
|
20230717,093900,76203525,4840,4845,4845,4840,456
|
|
20230717,093800,73995965,4850,4845,4850,4840,214
|
|
20230717,093700,72959095,4850,4850,4850,4850,33
|
|
20230717,093600,72799045,4870,4865,4870,4850,156
|
|
20230717,093500,72042180,4870,4870,4870,4870,0
|
|
20230717,093400,72042180,4870,4870,4870,4870,1
|
|
20230717,093300,72037310,4870,4870,4870,4870,3
|
|
20230717,093200,72022700,4870,4860,4870,4860,238
|
|
20230717,093100,70865970,4870,4860,4870,4860,32
|
|
20230717,093000,70710420,4870,4870,4870,4870,209
|
|
20230717,092900,69692590,4880,4870,4880,4870,34
|
|
20230717,092800,69526880,4875,4870,4875,4870,201
|
|
20230717,092700,68548005,4880,4885,4885,4880,78
|
|
20230717,092600,68167315,4885,4885,4885,4885,108
|
|
20230717,092500,67639735,4835,4850,4895,4835,203
|
|
20230717,092400,66653735,4825,4825,4825,4825,101
|
|
20230717,092300,66166410,4825,4895,4895,4820,365
|
|
20230717,092200,64401900,4900,4830,4900,4830,2000
|
|
20230717,092100,54684375,4820,4820,4820,4820,300
|
|
20230717,092000,53238375,4810,4810,4810,4810,4
|
|
20230717,091900,53219135,4805,4805,4805,4805,64
|
|
20230717,091800,52911615,4800,4840,4840,4800,11
|
|
20230717,091700,52858775,4800,4800,4800,4800,702
|
|
20230717,091600,49489175,4800,4800,4800,4800,1162
|
|
20230717,091500,43911575,4800,4815,4815,4800,23
|
|
20230717,091400,43801025,4795,4795,4795,4795,0
|
|
20230717,091300,43801025,4795,4795,4795,4795,0
|
|
20230717,091200,43801025,4795,4795,4795,4790,43
|
|
20230717,091100,43594970,4790,4770,4790,4770,1195
|
|
20230717,091000,37891270,4770,4785,4785,4770,900
|
|
20230717,090900,33593115,4780,4775,4780,4775,77
|
|
20230717,090800,33225105,4775,4795,4795,4770,655
|
|
20230717,090700,30099055,4775,4800,4800,4775,1455
|
|
20230717,090600,23138545,4795,4795,4795,4795,238
|
|
20230717,090500,21997335,4795,4795,4795,4795,71
|
|
20230717,090400,21656890,4795,4800,4800,4795,44
|
|
20230717,090300,21445785,4795,4815,4815,4795,451
|
|
20230717,090200,19279550,4810,4815,4815,4810,161
|
|
20230717,090100,18504930,4815,4820,4825,4815,806
|
|
20230717,090000,14621180,4860,4845,4860,4820,3022
|