689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,202600,541480885,4710,4710,4710,4710,2419
|
|
20230719,202500,541480885,4710,4710,4710,4710,0
|
|
20230719,202400,541480885,4710,4710,4710,4710,0
|
|
20230719,202300,541480885,4710,4710,4710,4710,0
|
|
20230719,202200,541480885,4710,4710,4710,4710,0
|
|
20230719,202100,541480885,4710,4710,4710,4710,0
|
|
20230719,202000,541480885,4710,4710,4710,4710,0
|
|
20230719,201900,541480885,4710,4710,4710,4710,0
|
|
20230719,201800,541480885,4710,4710,4710,4710,0
|
|
20230719,201700,541480885,4710,4710,4710,4710,0
|
|
20230719,201600,541480885,4710,4710,4710,4710,0
|
|
20230719,201500,541480885,4710,4710,4710,4710,0
|
|
20230719,201400,541480885,4710,4710,4710,4710,0
|
|
20230719,201300,541480885,4710,4710,4710,4710,0
|
|
20230719,201200,541480885,4710,4710,4710,4710,0
|
|
20230719,201100,541480885,4710,4710,4710,4710,0
|
|
20230719,201000,541480885,4710,4710,4710,4710,0
|
|
20230719,200900,541480885,4710,4710,4710,4710,0
|
|
20230719,200800,541480885,4710,4710,4710,4710,0
|
|
20230719,200700,541480885,4710,4710,4710,4710,0
|
|
20230719,200600,541480885,4710,4710,4710,4710,0
|
|
20230719,200500,541480885,4710,4710,4710,4710,0
|
|
20230719,200400,541480885,4710,4710,4710,4710,0
|
|
20230719,200300,541480885,4710,4710,4710,4710,0
|
|
20230719,200200,541480885,4710,4710,4710,4710,0
|
|
20230719,200100,541480885,4710,4710,4710,4710,0
|
|
20230719,200000,541480885,4710,4710,4710,4710,0
|
|
20230719,195900,541480885,4710,4710,4710,4710,0
|
|
20230719,195800,541480885,4710,4710,4710,4710,0
|
|
20230719,195700,541480885,4710,4710,4710,4710,0
|
|
20230719,195600,541480885,4710,4710,4710,4710,2419
|
|
20230719,195500,541480885,4710,4710,4710,4710,0
|
|
20230719,195400,541480885,4710,4710,4710,4710,0
|
|
20230719,195300,541480885,4710,4710,4710,4710,0
|
|
20230719,195200,541480885,4710,4710,4710,4710,0
|
|
20230719,195100,541480885,4710,4710,4710,4710,0
|
|
20230719,195000,541480885,4710,4710,4710,4710,0
|
|
20230719,194900,541480885,4710,4710,4710,4710,0
|
|
20230719,194800,541480885,4710,4710,4710,4710,0
|
|
20230719,194700,541480885,4710,4710,4710,4710,0
|
|
20230719,194600,541480885,4710,4710,4710,4710,0
|
|
20230719,194500,541480885,4710,4710,4710,4710,0
|
|
20230719,194400,541480885,4710,4710,4710,4710,0
|
|
20230719,194300,541480885,4710,4710,4710,4710,0
|
|
20230719,194200,541480885,4710,4710,4710,4710,0
|
|
20230719,194100,541480885,4710,4710,4710,4710,0
|
|
20230719,194000,541480885,4710,4710,4710,4710,0
|
|
20230719,193900,541480885,4710,4710,4710,4710,0
|
|
20230719,193800,541480885,4710,4710,4710,4710,0
|
|
20230719,193700,541480885,4710,4710,4710,4710,0
|
|
20230719,193600,541480885,4710,4710,4710,4710,0
|
|
20230719,193500,541480885,4710,4710,4710,4710,0
|
|
20230719,193400,541480885,4710,4710,4710,4710,0
|
|
20230719,193300,541480885,4710,4710,4710,4710,0
|
|
20230719,193200,541480885,4710,4710,4710,4710,0
|
|
20230719,193100,541480885,4710,4710,4710,4710,0
|
|
20230719,193000,541480885,4710,4710,4710,4710,0
|
|
20230719,192900,541480885,4710,4710,4710,4710,0
|
|
20230719,192800,541480885,4710,4710,4710,4710,0
|
|
20230719,192700,541480885,4710,4710,4710,4710,0
|
|
20230719,192600,541480885,4710,4710,4710,4710,2419
|
|
20230719,192500,541480885,4710,4710,4710,4710,0
|
|
20230719,192400,541480885,4710,4710,4710,4710,0
|
|
20230719,192300,541480885,4710,4710,4710,4710,0
|
|
20230719,192200,541480885,4710,4710,4710,4710,0
|
|
20230719,192100,541480885,4710,4710,4710,4710,0
|
|
20230719,192000,541480885,4710,4710,4710,4710,0
|
|
20230719,191900,541480885,4710,4710,4710,4710,0
|
|
20230719,191800,541480885,4710,4710,4710,4710,0
|
|
20230719,191700,541480885,4710,4710,4710,4710,0
|
|
20230719,191600,541480885,4710,4710,4710,4710,0
|
|
20230719,191500,541480885,4710,4710,4710,4710,0
|
|
20230719,191400,541480885,4710,4710,4710,4710,0
|
|
20230719,191300,541480885,4710,4710,4710,4710,0
|
|
20230719,191200,541480885,4710,4710,4710,4710,0
|
|
20230719,191100,541480885,4710,4710,4710,4710,0
|
|
20230719,191000,541480885,4710,4710,4710,4710,0
|
|
20230719,190900,541480885,4710,4710,4710,4710,0
|
|
20230719,190800,541480885,4710,4710,4710,4710,0
|
|
20230719,190700,541480885,4710,4710,4710,4710,0
|
|
20230719,190600,541480885,4710,4710,4710,4710,0
|
|
20230719,190500,541480885,4710,4710,4710,4710,0
|
|
20230719,190400,541480885,4710,4710,4710,4710,0
|
|
20230719,190300,541480885,4710,4710,4710,4710,0
|
|
20230719,190200,541480885,4710,4710,4710,4710,0
|
|
20230719,190100,541480885,4710,4710,4710,4710,0
|
|
20230719,190000,541480885,4710,4710,4710,4710,0
|
|
20230719,185900,541480885,4710,4710,4710,4710,0
|
|
20230719,185800,541480885,4710,4710,4710,4710,0
|
|
20230719,185700,541480885,4710,4710,4710,4710,0
|
|
20230719,185600,541480885,4710,4710,4710,4710,2419
|
|
20230719,185500,541480885,4710,4710,4710,4710,0
|
|
20230719,185400,541480885,4710,4710,4710,4710,0
|
|
20230719,185300,541480885,4710,4710,4710,4710,0
|
|
20230719,185200,541480885,4710,4710,4710,4710,0
|
|
20230719,185100,541480885,4710,4710,4710,4710,0
|
|
20230719,185000,541480885,4710,4710,4710,4710,0
|
|
20230719,184900,541480885,4710,4710,4710,4710,0
|
|
20230719,184800,541480885,4710,4710,4710,4710,0
|
|
20230719,184700,541480885,4710,4710,4710,4710,0
|
|
20230719,184600,541480885,4710,4710,4710,4710,0
|
|
20230719,184500,541480885,4710,4710,4710,4710,0
|
|
20230719,184400,541480885,4710,4710,4710,4710,0
|
|
20230719,184300,541480885,4710,4710,4710,4710,0
|
|
20230719,184200,541480885,4710,4710,4710,4710,0
|
|
20230719,184100,541480885,4710,4710,4710,4710,0
|
|
20230719,184000,541480885,4710,4710,4710,4710,0
|
|
20230719,183900,541480885,4710,4710,4710,4710,0
|
|
20230719,183800,541480885,4710,4710,4710,4710,0
|
|
20230719,183700,541480885,4710,4710,4710,4710,0
|
|
20230719,183600,541480885,4710,4710,4710,4710,0
|
|
20230719,183500,541480885,4710,4710,4710,4710,0
|
|
20230719,183400,541480885,4710,4710,4710,4710,0
|
|
20230719,183300,541480885,4710,4710,4710,4710,0
|
|
20230719,183200,541480885,4710,4710,4710,4710,0
|
|
20230719,183100,541480885,4710,4710,4710,4710,0
|
|
20230719,183000,541480885,4710,4710,4710,4710,0
|
|
20230719,182900,541480885,4710,4710,4710,4710,0
|
|
20230719,182800,541480885,4710,4710,4710,4710,0
|
|
20230719,182700,541480885,4710,4710,4710,4710,0
|
|
20230719,182600,541480885,4710,4710,4710,4710,2419
|
|
20230719,182500,541480885,4710,4710,4710,4710,0
|
|
20230719,182400,541480885,4710,4710,4710,4710,0
|
|
20230719,182300,541480885,4710,4710,4710,4710,0
|
|
20230719,182200,541480885,4710,4710,4710,4710,0
|
|
20230719,182100,541480885,4710,4710,4710,4710,0
|
|
20230719,182000,541480885,4710,4710,4710,4710,0
|
|
20230719,181900,541480885,4710,4710,4710,4710,0
|
|
20230719,181800,541480885,4710,4710,4710,4710,0
|
|
20230719,181700,541480885,4710,4710,4710,4710,0
|
|
20230719,181600,541480885,4710,4710,4710,4710,0
|
|
20230719,181500,541480885,4710,4710,4710,4710,0
|
|
20230719,181400,541480885,4710,4710,4710,4710,0
|
|
20230719,181300,541480885,4710,4710,4710,4710,0
|
|
20230719,181200,541480885,4710,4710,4710,4710,0
|
|
20230719,181100,541480885,4710,4710,4710,4710,0
|
|
20230719,181000,541480885,4710,4710,4710,4710,0
|
|
20230719,180900,541480885,4710,4710,4710,4710,0
|
|
20230719,180800,541480885,4710,4710,4710,4710,0
|
|
20230719,180700,541480885,4710,4710,4710,4710,0
|
|
20230719,180600,541480885,4710,4710,4710,4710,0
|
|
20230719,180500,541480885,4710,4710,4710,4710,0
|
|
20230719,180400,541480885,4710,4710,4710,4710,0
|
|
20230719,180300,541480885,4710,4710,4710,4710,0
|
|
20230719,180200,541480885,4710,4710,4710,4710,0
|
|
20230719,180100,541480885,4710,4710,4710,4710,0
|
|
20230719,180000,541480885,4710,4710,4710,4710,0
|
|
20230719,175900,541480885,4710,4710,4710,4710,0
|
|
20230719,175800,541480885,4710,4710,4710,4710,0
|
|
20230719,175700,541480885,4710,4710,4710,4710,0
|
|
20230719,175600,541480885,4710,4710,4710,4710,2419
|
|
20230719,175500,541480885,4710,4710,4710,4710,0
|
|
20230719,175400,541480885,4710,4710,4710,4710,0
|
|
20230719,175300,541480885,4710,4710,4710,4710,0
|
|
20230719,175200,541480885,4710,4710,4710,4710,0
|
|
20230719,175100,541480885,4710,4710,4710,4710,0
|
|
20230719,175000,541480885,4710,4710,4710,4710,0
|
|
20230719,174900,541480885,4710,4710,4710,4710,0
|
|
20230719,174800,541480885,4710,4710,4710,4710,0
|
|
20230719,174700,541480885,4710,4710,4710,4710,0
|
|
20230719,174600,541480885,4710,4710,4710,4710,0
|
|
20230719,174500,541480885,4710,4710,4710,4710,0
|
|
20230719,174400,541480885,4710,4710,4710,4710,0
|
|
20230719,174300,541480885,4710,4710,4710,4710,0
|
|
20230719,174200,541480885,4710,4710,4710,4710,0
|
|
20230719,174100,541480885,4710,4710,4710,4710,0
|
|
20230719,174000,541480885,4710,4710,4710,4710,0
|
|
20230719,173900,541480885,4710,4710,4710,4710,0
|
|
20230719,173800,541480885,4710,4710,4710,4710,0
|
|
20230719,173700,541480885,4710,4710,4710,4710,0
|
|
20230719,173600,541480885,4710,4710,4710,4710,0
|
|
20230719,173500,541480885,4710,4710,4710,4710,0
|
|
20230719,173400,541480885,4710,4710,4710,4710,0
|
|
20230719,173300,541480885,4710,4710,4710,4710,0
|
|
20230719,173200,541480885,4710,4710,4710,4710,0
|
|
20230719,173100,541480885,4710,4710,4710,4710,0
|
|
20230719,173000,541480885,4710,4710,4710,4710,0
|
|
20230719,172900,541480885,4710,4710,4710,4710,0
|
|
20230719,172800,541480885,4710,4710,4710,4710,0
|
|
20230719,172700,541480885,4710,4710,4710,4710,0
|
|
20230719,172600,541480885,4710,4710,4710,4710,2419
|
|
20230719,172500,541480885,4710,4710,4710,4710,0
|
|
20230719,172400,541480885,4710,4710,4710,4710,0
|
|
20230719,172300,541480885,4710,4710,4710,4710,0
|
|
20230719,172200,541480885,4710,4710,4710,4710,0
|
|
20230719,172100,541480885,4710,4710,4710,4710,0
|
|
20230719,172000,541480885,4710,4710,4710,4710,0
|
|
20230719,171900,541480885,4710,4710,4710,4710,0
|
|
20230719,171800,541480885,4710,4710,4710,4710,0
|
|
20230719,171700,541480885,4710,4710,4710,4710,0
|
|
20230719,171600,541480885,4710,4710,4710,4710,0
|
|
20230719,171500,541480885,4710,4710,4710,4710,0
|
|
20230719,171400,541480885,4710,4710,4710,4710,0
|
|
20230719,171300,541480885,4710,4710,4710,4710,0
|
|
20230719,171200,541480885,4710,4710,4710,4710,0
|
|
20230719,171100,541480885,4710,4710,4710,4710,0
|
|
20230719,171000,541480885,4710,4710,4710,4710,0
|
|
20230719,170900,541480885,4710,4710,4710,4710,0
|
|
20230719,170800,541480885,4710,4710,4710,4710,0
|
|
20230719,170700,541480885,4710,4710,4710,4710,0
|
|
20230719,170600,541480885,4710,4710,4710,4710,0
|
|
20230719,170500,541480885,4710,4710,4710,4710,0
|
|
20230719,170400,541480885,4710,4710,4710,4710,0
|
|
20230719,170300,541480885,4710,4710,4710,4710,0
|
|
20230719,170200,541480885,4710,4710,4710,4710,0
|
|
20230719,170100,541480885,4710,4710,4710,4710,0
|
|
20230719,170000,541480885,4710,4710,4710,4710,0
|
|
20230719,165900,541480885,4710,4710,4710,4710,0
|
|
20230719,165800,541480885,4710,4710,4710,4710,0
|
|
20230719,165700,541480885,4710,4710,4710,4710,0
|
|
20230719,165600,541480885,4710,4710,4710,4710,2419
|
|
20230719,165500,541480885,4710,4710,4710,4710,0
|
|
20230719,165400,541480885,4710,4710,4710,4710,0
|
|
20230719,165300,541480885,4710,4710,4710,4710,0
|
|
20230719,165200,541480885,4710,4710,4710,4710,0
|
|
20230719,165100,541480885,4710,4710,4710,4710,0
|
|
20230719,165000,541480885,4710,4710,4710,4710,0
|
|
20230719,164900,541480885,4710,4710,4710,4710,0
|
|
20230719,164800,541480885,4710,4710,4710,4710,0
|
|
20230719,164700,541480885,4710,4710,4710,4710,0
|
|
20230719,164600,541480885,4710,4710,4710,4710,0
|
|
20230719,164500,541480885,4710,4710,4710,4710,0
|
|
20230719,164400,541480885,4710,4710,4710,4710,0
|
|
20230719,164300,541480885,4710,4710,4710,4710,0
|
|
20230719,164200,541480885,4710,4710,4710,4710,0
|
|
20230719,164100,541480885,4710,4710,4710,4710,0
|
|
20230719,164000,541480885,4710,4710,4710,4710,0
|
|
20230719,163900,541480885,4710,4710,4710,4710,0
|
|
20230719,163800,541480885,4710,4710,4710,4710,0
|
|
20230719,163700,541480885,4710,4710,4710,4710,0
|
|
20230719,163600,541480885,4710,4710,4710,4710,0
|
|
20230719,163500,541480885,4710,4710,4710,4710,0
|
|
20230719,163400,541480885,4710,4710,4710,4710,0
|
|
20230719,163300,541480885,4710,4710,4710,4710,0
|
|
20230719,163200,541480885,4710,4710,4710,4710,0
|
|
20230719,163100,541480885,4710,4710,4710,4710,0
|
|
20230719,163000,541480885,4710,4710,4710,4710,0
|
|
20230719,162900,541480885,4710,4710,4710,4710,0
|
|
20230719,162800,541480885,4710,4710,4710,4710,0
|
|
20230719,162700,541480885,4710,4710,4710,4710,0
|
|
20230719,162600,541480885,4710,4710,4710,4710,2419
|
|
20230719,162500,541480885,4710,4710,4710,4710,0
|
|
20230719,162400,541480885,4710,4710,4710,4710,0
|
|
20230719,162300,541480885,4710,4710,4710,4710,0
|
|
20230719,162200,541480885,4710,4710,4710,4710,0
|
|
20230719,162100,541480885,4710,4710,4710,4710,0
|
|
20230719,162000,541480885,4710,4710,4710,4710,0
|
|
20230719,161900,541480885,4710,4710,4710,4710,0
|
|
20230719,161800,541480885,4710,4710,4710,4710,0
|
|
20230719,161700,541480885,4710,4710,4710,4710,0
|
|
20230719,161600,541480885,4710,4710,4710,4710,0
|
|
20230719,161500,541480885,4710,4710,4710,4710,0
|
|
20230719,161400,541480885,4710,4710,4710,4710,0
|
|
20230719,161300,541480885,4710,4710,4710,4710,0
|
|
20230719,161200,541480885,4710,4710,4710,4710,0
|
|
20230719,161100,541480885,4710,4710,4710,4710,0
|
|
20230719,161000,541480885,4710,4710,4710,4710,0
|
|
20230719,160900,541480885,4710,4710,4710,4710,0
|
|
20230719,160800,541480885,4710,4710,4710,4710,0
|
|
20230719,160700,541480885,4710,4710,4710,4710,0
|
|
20230719,160600,541480885,4710,4710,4710,4710,0
|
|
20230719,160500,541480885,4710,4710,4710,4710,0
|
|
20230719,160400,541480885,4710,4710,4710,4710,0
|
|
20230719,160300,541480885,4710,4710,4710,4710,0
|
|
20230719,160200,541480885,4710,4710,4710,4710,0
|
|
20230719,160100,541480885,4710,4710,4710,4710,0
|
|
20230719,160000,541480885,4710,4710,4710,4710,0
|
|
20230719,155900,541480885,4710,4710,4710,4710,0
|
|
20230719,155800,541480885,4710,4710,4710,4710,0
|
|
20230719,155700,541480885,4710,4710,4710,4710,0
|
|
20230719,155600,541480885,4710,4710,4710,4710,2419
|
|
20230719,155500,541480885,4710,4710,4710,4710,0
|
|
20230719,155400,541480885,4710,4710,4710,4710,0
|
|
20230719,155300,541480885,4710,4710,4710,4710,0
|
|
20230719,155200,541480885,4710,4710,4710,4710,0
|
|
20230719,155100,541480885,4710,4710,4710,4710,0
|
|
20230719,155000,541480885,4710,4710,4710,4710,0
|
|
20230719,154900,541480885,4710,4710,4710,4710,0
|
|
20230719,154800,541480885,4710,4710,4710,4710,0
|
|
20230719,154700,541480885,4710,4710,4710,4710,0
|
|
20230719,154600,541480885,4710,4710,4710,4710,0
|
|
20230719,154500,541480885,4710,4710,4710,4710,0
|
|
20230719,154400,541480885,4710,4710,4710,4710,0
|
|
20230719,154300,541480885,4710,4710,4710,4710,0
|
|
20230719,154200,541480885,4710,4710,4710,4710,0
|
|
20230719,154100,541480885,4710,4710,4710,4710,0
|
|
20230719,154000,541480885,4710,4710,4710,4710,0
|
|
20230719,153900,541480885,4710,4710,4710,4710,0
|
|
20230719,153800,541480885,4710,4710,4710,4710,0
|
|
20230719,153700,541480885,4710,4710,4710,4710,0
|
|
20230719,153600,541480885,4710,4710,4710,4710,0
|
|
20230719,153500,541480885,4710,4710,4710,4710,0
|
|
20230719,153400,541480885,4710,4710,4710,4710,0
|
|
20230719,153300,541480885,4710,4710,4710,4710,0
|
|
20230719,153200,541480885,4710,4710,4710,4710,0
|
|
20230719,153100,541480885,4710,4710,4710,4710,0
|
|
20230719,153000,541480885,4710,4710,4710,4710,2419
|
|
20230719,152900,530087395,4725,4725,4725,4725,0
|
|
20230719,152800,530087395,4725,4725,4725,4725,0
|
|
20230719,152700,530087395,4725,4725,4725,4725,0
|
|
20230719,152600,530087395,4725,4725,4725,4725,0
|
|
20230719,152500,530087395,4725,4725,4725,4725,0
|
|
20230719,152400,530087395,4725,4725,4725,4725,0
|
|
20230719,152300,530087395,4725,4725,4725,4725,0
|
|
20230719,152200,530087395,4725,4725,4725,4725,0
|
|
20230719,152100,530087395,4725,4725,4725,4725,0
|
|
20230719,152000,530087395,4725,4725,4725,4725,0
|
|
20230719,151900,530087395,4725,4725,4725,4725,140
|
|
20230719,151800,529425895,4730,4730,4730,4730,101
|
|
20230719,151700,528948165,4730,4730,4730,4730,100
|
|
20230719,151600,528475165,4730,4730,4730,4730,27
|
|
20230719,151500,528347455,4730,4720,4730,4715,55
|
|
20230719,151400,528088020,4715,4735,4735,4715,3947
|
|
20230719,151300,509441195,4735,4730,4735,4730,36
|
|
20230719,151200,509270890,4735,4735,4735,4735,68
|
|
20230719,151100,508948910,4735,4735,4735,4735,55
|
|
20230719,151000,508688485,4735,4735,4735,4735,1
|
|
20230719,150900,508683750,4730,4725,4730,4725,959
|
|
20230719,150800,504147730,4730,4730,4730,4725,701
|
|
20230719,150700,500834500,4730,4730,4730,4730,310
|
|
20230719,150600,499368200,4730,4730,4730,4730,190
|
|
20230719,150500,498469500,4730,4730,4730,4730,3
|
|
20230719,150400,498455310,4730,4730,4730,4725,665
|
|
20230719,150300,495313175,4730,4730,4730,4730,798
|
|
20230719,150200,491538635,4730,4735,4735,4730,110
|
|
20230719,150100,491018285,4730,4735,4735,4730,105
|
|
20230719,150000,490521610,4730,4730,4730,4730,8
|
|
20230719,145900,490483770,4730,4730,4730,4730,0
|
|
20230719,145800,490483770,4730,4735,4735,4730,253
|
|
20230719,145700,489286895,4735,4735,4735,4735,5
|
|
20230719,145600,489263220,4735,4735,4735,4735,20
|
|
20230719,145500,489168520,4735,4730,4735,4730,557
|
|
20230719,145400,486531285,4735,4735,4735,4735,2
|
|
20230719,145300,486521815,4735,4735,4735,4735,0
|
|
20230719,145200,486521815,4735,4730,4735,4730,47
|
|
20230719,145100,486299405,4730,4730,4730,4730,23
|
|
20230719,145000,486190615,4730,4730,4730,4730,0
|
|
20230719,144900,486190615,4730,4730,4730,4730,0
|
|
20230719,144800,486190615,4730,4730,4730,4730,9
|
|
20230719,144700,486148045,4730,4730,4730,4730,1
|
|
20230719,144600,486143315,4730,4735,4735,4730,113
|
|
20230719,144500,485608770,4730,4735,4735,4730,203
|
|
20230719,144400,484647580,4735,4735,4735,4735,80
|
|
20230719,144300,484268780,4735,4735,4735,4735,21
|
|
20230719,144200,484169345,4735,4735,4735,4735,5
|
|
20230719,144100,484145670,4735,4735,4735,4735,0
|
|
20230719,144000,484145670,4735,4735,4735,4735,46
|
|
20230719,143900,483927860,4735,4735,4735,4735,12
|
|
20230719,143800,483871040,4735,4735,4735,4735,200
|
|
20230719,143700,482924040,4735,4735,4735,4735,200
|
|
20230719,143600,481977040,4735,4735,4735,4735,0
|
|
20230719,143500,481977040,4735,4735,4735,4735,0
|
|
20230719,143400,481977040,4735,4720,4735,4720,49
|
|
20230719,143300,481745275,4725,4725,4725,4725,0
|
|
20230719,143200,481745275,4725,4725,4725,4725,430
|
|
20230719,143100,479713525,4725,4725,4725,4725,0
|
|
20230719,143000,479713525,4725,4725,4725,4725,0
|
|
20230719,142900,479713525,4725,4725,4725,4725,0
|
|
20230719,142800,479713525,4725,4725,4725,4725,0
|
|
20230719,142700,479713525,4725,4725,4725,4725,10
|
|
20230719,142600,479666275,4725,4725,4725,4725,0
|
|
20230719,142500,479666275,4725,4725,4725,4725,672
|
|
20230719,142400,476491075,4725,4725,4725,4725,0
|
|
20230719,142300,476491075,4725,4725,4725,4725,9
|
|
20230719,142200,476448550,4725,4730,4730,4725,557
|
|
20230719,142100,473816495,4735,4730,4735,4730,25
|
|
20230719,142000,473698220,4730,4730,4730,4730,0
|
|
20230719,141900,473698220,4730,4730,4730,4730,200
|
|
20230719,141800,472752220,4730,4730,4730,4730,0
|
|
20230719,141700,472752220,4730,4730,4730,4730,0
|
|
20230719,141600,472752220,4730,4730,4730,4730,0
|
|
20230719,141500,472752220,4730,4735,4735,4730,861
|
|
20230719,141400,468679635,4740,4740,4740,4740,206
|
|
20230719,141300,467703195,4740,4740,4740,4740,6
|
|
20230719,141200,467674755,4740,4735,4740,4735,644
|
|
20230719,141100,464622345,4730,4730,4730,4730,5
|
|
20230719,141000,464598695,4735,4735,4735,4735,68
|
|
20230719,140900,464276715,4735,4735,4735,4735,2
|
|
20230719,140800,464267245,4725,4725,4725,4725,0
|
|
20230719,140700,464267245,4725,4725,4725,4725,124
|
|
20230719,140600,463681345,4725,4730,4730,4725,372
|
|
20230719,140500,461922845,4730,4730,4730,4730,0
|
|
20230719,140400,461922845,4730,4730,4730,4730,0
|
|
20230719,140300,461922845,4730,4730,4730,4730,0
|
|
20230719,140200,461922845,4730,4730,4730,4730,0
|
|
20230719,140100,461922845,4730,4730,4730,4730,10
|
|
20230719,140000,461875545,4735,4735,4735,4735,510
|
|
20230719,135900,459460695,4735,4735,4735,4735,5
|
|
20230719,135800,459437020,4735,4735,4735,4735,103
|
|
20230719,135700,458949315,4735,4735,4735,4735,0
|
|
20230719,135600,458949315,4735,4730,4735,4730,192
|
|
20230719,135500,458041105,4730,4730,4730,4730,20
|
|
20230719,135400,457946505,4730,4730,4730,4730,1
|
|
20230719,135300,457941775,4735,4735,4735,4735,10
|
|
20230719,135200,457894425,4735,4735,4735,4735,0
|
|
20230719,135100,457894425,4735,4735,4735,4735,0
|
|
20230719,135000,457894425,4735,4735,4735,4735,0
|
|
20230719,134900,457894425,4735,4735,4735,4735,0
|
|
20230719,134800,457894425,4735,4750,4750,4735,14
|
|
20230719,134700,457828120,4735,4735,4735,4735,0
|
|
20230719,134600,457828120,4735,4735,4735,4735,0
|
|
20230719,134500,457828120,4735,4735,4735,4735,3
|
|
20230719,134400,457813915,4750,4750,4750,4750,10
|
|
20230719,134300,457766415,4750,4750,4750,4750,0
|
|
20230719,134200,457766415,4750,4750,4750,4750,0
|
|
20230719,134100,457766415,4750,4750,4750,4750,0
|
|
20230719,134000,457766415,4750,4745,4750,4745,140
|
|
20230719,133900,457101615,4745,4745,4745,4745,271
|
|
20230719,133800,455815720,4745,4745,4745,4745,44
|
|
20230719,133700,455606940,4750,4750,4750,4750,62
|
|
20230719,133600,455312440,4760,4740,4760,4740,950
|
|
20230719,133500,450799775,4740,4740,4740,4740,0
|
|
20230719,133400,450799775,4740,4740,4740,4740,2
|
|
20230719,133300,450790295,4750,4750,4750,4750,100
|
|
20230719,133200,450315295,4750,4750,4750,4750,53
|
|
20230719,133100,450063545,4750,4750,4750,4750,1
|
|
20230719,133000,450058795,4750,4740,4750,4740,44
|
|
20230719,132900,449850060,4745,4745,4745,4745,10
|
|
20230719,132800,449802610,4745,4745,4745,4745,1
|
|
20230719,132700,449797865,4730,4730,4730,4730,0
|
|
20230719,132600,449797865,4730,4740,4740,4730,29
|
|
20230719,132500,449660595,4740,4740,4740,4740,0
|
|
20230719,132400,449660595,4740,4740,4740,4740,100
|
|
20230719,132300,449186595,4740,4740,4740,4740,0
|
|
20230719,132200,449186595,4740,4740,4740,4740,0
|
|
20230719,132100,449186595,4740,4740,4740,4740,988
|
|
20230719,132000,444503475,4740,4740,4740,4740,12
|
|
20230719,131900,444446595,4740,4720,4740,4720,212
|
|
20230719,131800,443444955,4725,4725,4725,4725,13
|
|
20230719,131700,443383530,4725,4725,4725,4725,17
|
|
20230719,131600,443303205,4735,4735,4735,4735,500
|
|
20230719,131500,440935705,4720,4735,4735,4720,199
|
|
20230719,131400,439993500,4730,4730,4730,4730,81
|
|
20230719,131300,439610370,4720,4725,4725,4720,526
|
|
20230719,131200,437125285,4725,4730,4730,4725,869
|
|
20230719,131100,433015605,4730,4730,4735,4730,53
|
|
20230719,131000,432764910,4735,4730,4735,4730,98
|
|
20230719,130900,432301300,4730,4730,4730,4730,4
|
|
20230719,130800,432282380,4730,4730,4730,4730,6
|
|
20230719,130700,432254000,4730,4735,4735,4730,111
|
|
20230719,130600,431728925,4735,4730,4735,4730,62
|
|
20230719,130500,431435635,4730,4730,4730,4730,80
|
|
20230719,130400,431057235,4730,4730,4730,4730,40
|
|
20230719,130300,430868035,4730,4730,4730,4730,0
|
|
20230719,130200,430868035,4730,4730,4730,4730,0
|
|
20230719,130100,430868035,4730,4735,4735,4730,980
|
|
20230719,130000,426232575,4735,4735,4735,4735,0
|
|
20230719,125900,426232575,4735,4730,4735,4730,13
|
|
20230719,125800,426171070,4735,4735,4735,4735,101
|
|
20230719,125700,425692835,4730,4730,4730,4730,0
|
|
20230719,125600,425692835,4730,4730,4730,4730,0
|
|
20230719,125500,425692835,4730,4730,4730,4730,1
|
|
20230719,125400,425688105,4730,4730,4730,4730,0
|
|
20230719,125300,425688105,4730,4730,4730,4730,0
|
|
20230719,125200,425688105,4730,4730,4730,4730,300
|
|
20230719,125100,424269105,4730,4740,4740,4730,209
|
|
20230719,125000,423280515,4740,4740,4740,4740,0
|
|
20230719,124900,423280515,4740,4740,4740,4740,3
|
|
20230719,124800,423266295,4740,4735,4740,4730,298
|
|
20230719,124700,421855595,4735,4735,4735,4735,16
|
|
20230719,124600,421779835,4740,4740,4740,4740,10
|
|
20230719,124500,421732435,4735,4735,4735,4735,3
|
|
20230719,124400,421718230,4735,4730,4735,4730,159
|
|
20230719,124300,420965890,4730,4730,4730,4730,101
|
|
20230719,124200,420488160,4730,4730,4730,4730,0
|
|
20230719,124100,420488160,4730,4730,4730,4730,0
|
|
20230719,124000,420488160,4730,4730,4730,4730,96
|
|
20230719,123900,420034080,4740,4740,4740,4740,10
|
|
20230719,123800,419986680,4730,4730,4730,4730,200
|
|
20230719,123700,419040680,4735,4735,4735,4735,781
|
|
20230719,123600,415342645,4735,4735,4735,4735,499
|
|
20230719,123500,412979880,4735,4735,4735,4735,0
|
|
20230719,123400,412979880,4735,4735,4735,4735,19
|
|
20230719,123300,412889915,4735,4740,4740,4735,284
|
|
20230719,123200,411543835,4730,4740,4740,4730,653
|
|
20230719,123100,408453035,4740,4740,4740,4740,310
|
|
20230719,123000,406983635,4740,4740,4740,4740,1
|
|
20230719,122900,406978895,4740,4740,4740,4740,1237
|
|
20230719,122800,401115515,4740,4740,4740,4740,100
|
|
20230719,122700,400641515,4740,4745,4745,4740,124
|
|
20230719,122600,400053250,4740,4740,4740,4740,0
|
|
20230719,122500,400053250,4740,4740,4740,4740,0
|
|
20230719,122400,400053250,4740,4740,4740,4740,50
|
|
20230719,122300,399816250,4750,4750,4750,4750,0
|
|
20230719,122200,399816250,4750,4740,4750,4740,3
|
|
20230719,122100,399802010,4740,4740,4740,4740,0
|
|
20230719,122000,399802010,4740,4740,4740,4740,0
|
|
20230719,121900,399802010,4740,4740,4740,4740,0
|
|
20230719,121800,399802010,4740,4740,4740,4740,0
|
|
20230719,121700,399802010,4740,4740,4740,4740,0
|
|
20230719,121600,399802010,4740,4740,4740,4740,68
|
|
20230719,121500,399479690,4740,4740,4740,4740,3
|
|
20230719,121400,399465470,4740,4750,4750,4740,101
|
|
20230719,121300,398986445,4750,4750,4750,4750,0
|
|
20230719,121200,398986445,4750,4750,4750,4750,1
|
|
20230719,121100,398981695,4750,4750,4750,4750,2
|
|
20230719,121000,398972195,4750,4750,4750,4750,2
|
|
20230719,120900,398962695,4750,4740,4750,4740,200
|
|
20230719,120800,398013695,4740,4745,4745,4740,320
|
|
20230719,120700,396496870,4750,4750,4750,4750,5
|
|
20230719,120600,396473120,4750,4745,4750,4745,44
|
|
20230719,120500,396264260,4745,4745,4745,4745,0
|
|
20230719,120400,396264260,4745,4745,4745,4745,30
|
|
20230719,120300,396121910,4750,4745,4750,4745,283
|
|
20230719,120200,394778075,4745,4745,4745,4745,44
|
|
20230719,120100,394569295,4745,4745,4745,4745,20
|
|
20230719,120000,394474395,4745,4745,4745,4745,0
|
|
20230719,115900,394474395,4745,4745,4745,4745,6
|
|
20230719,115800,394445925,4735,4735,4735,4735,0
|
|
20230719,115700,394445925,4735,4735,4735,4735,0
|
|
20230719,115600,394445925,4735,4740,4740,4735,606
|
|
20230719,115500,391575865,4740,4740,4740,4740,20
|
|
20230719,115400,391481065,4740,4740,4740,4740,100
|
|
20230719,115300,391007065,4735,4735,4735,4735,0
|
|
20230719,115200,391007065,4735,4735,4735,4735,0
|
|
20230719,115100,391007065,4735,4735,4735,4735,0
|
|
20230719,115000,391007065,4735,4735,4735,4735,30
|
|
20230719,114900,390865015,4740,4740,4740,4735,846
|
|
20230719,114800,386857205,4740,4740,4740,4740,30
|
|
20230719,114700,386715005,4745,4745,4745,4745,245
|
|
20230719,114600,385552480,4750,4750,4750,4750,8
|
|
20230719,114500,385514480,4745,4755,4755,4745,88
|
|
20230719,114400,385096615,4750,4750,4750,4750,10
|
|
20230719,114300,385049115,4745,4755,4755,4745,1724
|
|
20230719,114200,376857320,4765,4765,4765,4765,10
|
|
20230719,114100,376809670,4760,4760,4760,4760,988
|
|
20230719,114000,372106790,4765,4765,4765,4765,10
|
|
20230719,113900,372059140,4765,4765,4765,4765,0
|
|
20230719,113800,372059140,4765,4765,4765,4765,21
|
|
20230719,113700,371959075,4765,4765,4765,4765,7
|
|
20230719,113600,371925720,4765,4765,4765,4765,5
|
|
20230719,113500,371901895,4765,4765,4765,4765,20
|
|
20230719,113400,371806595,4765,4765,4765,4765,0
|
|
20230719,113300,371806595,4765,4765,4765,4765,6
|
|
20230719,113200,371778005,4760,4760,4760,4760,32
|
|
20230719,113100,371625685,4765,4765,4765,4765,0
|
|
20230719,113000,371625685,4765,4765,4765,4765,0
|
|
20230719,112900,371625685,4765,4765,4765,4765,1
|
|
20230719,112800,371620920,4775,4775,4775,4775,0
|
|
20230719,112700,371620920,4775,4750,4775,4745,101
|
|
20230719,112600,371141225,4775,4775,4775,4775,0
|
|
20230719,112500,371141225,4775,4755,4775,4745,29
|
|
20230719,112400,371003535,4760,4775,4775,4760,4
|
|
20230719,112300,370984475,4745,4745,4745,4745,0
|
|
20230719,112200,370984475,4745,4750,4750,4745,419
|
|
20230719,112100,368996315,4745,4745,4745,4745,0
|
|
20230719,112000,368996315,4745,4750,4750,4745,57
|
|
20230719,111900,368725800,4745,4745,4745,4745,277
|
|
20230719,111800,367411435,4775,4755,4775,4745,323
|
|
20230719,111700,365877670,4775,4775,4775,4760,61
|
|
20230719,111600,365587125,4760,4760,4760,4760,0
|
|
20230719,111500,365587125,4760,4775,4775,4760,22
|
|
20230719,111400,365482225,4775,4775,4775,4775,0
|
|
20230719,111300,365482225,4775,4775,4775,4775,2
|
|
20230719,111200,365472675,4775,4765,4775,4740,271
|
|
20230719,111100,364185845,4765,4765,4765,4765,0
|
|
20230719,111000,364185845,4765,4765,4765,4765,70
|
|
20230719,110900,363852295,4745,4770,4770,4745,313
|
|
20230719,110800,362363925,4770,4775,4775,4770,8
|
|
20230719,110700,362325760,4775,4760,4775,4755,159
|
|
20230719,110600,361569095,4775,4760,4775,4760,183
|
|
20230719,110500,360696385,4765,4770,4770,4760,2831
|
|
20230719,110400,347193390,4775,4770,4775,4770,122
|
|
20230719,110300,346611425,4775,4775,4775,4770,282
|
|
20230719,110200,345266200,4790,4770,4790,4770,518
|
|
20230719,110100,342795140,4775,4775,4775,4775,6
|
|
20230719,110000,342766490,4770,4775,4775,4770,2843
|
|
20230719,105900,329193305,4775,4775,4775,4775,263
|
|
20230719,105800,327937480,4780,4780,4780,4780,0
|
|
20230719,105700,327937480,4780,4780,4780,4780,0
|
|
20230719,105600,327937480,4780,4780,4780,4780,0
|
|
20230719,105500,327937480,4780,4780,4780,4780,807
|
|
20230719,105400,324080020,4780,4790,4790,4780,638
|
|
20230719,105300,321029595,4790,4790,4790,4790,1
|
|
20230719,105200,321024805,4790,4790,4790,4790,271
|
|
20230719,105100,319726715,4790,4790,4790,4790,11
|
|
20230719,105000,319674025,4790,4790,4795,4790,101
|
|
20230719,104900,319190210,4790,4790,4790,4790,5
|
|
20230719,104800,319166260,4790,4790,4790,4790,24
|
|
20230719,104700,319051300,4795,4795,4795,4795,1
|
|
20230719,104600,319046505,4795,4795,4795,4795,0
|
|
20230719,104500,319046505,4795,4795,4795,4795,84
|
|
20230719,104400,318643725,4800,4800,4800,4800,0
|
|
20230719,104300,318643725,4800,4795,4800,4795,101
|
|
20230719,104200,318158950,4795,4795,4795,4795,0
|
|
20230719,104100,318158950,4795,4795,4795,4795,1
|
|
20230719,104000,318154155,4795,4795,4795,4795,50
|
|
20230719,103900,317914405,4795,4795,4795,4795,10
|
|
20230719,103800,317866455,4780,4780,4780,4780,17
|
|
20230719,103700,317785195,4775,4775,4775,4775,0
|
|
20230719,103600,317785195,4775,4775,4775,4775,70
|
|
20230719,103500,317450945,4775,4780,4780,4775,47
|
|
20230719,103400,317226475,4775,4780,4780,4775,315
|
|
20230719,103300,315721275,4780,4780,4780,4780,0
|
|
20230719,103200,315721275,4780,4780,4780,4780,52
|
|
20230719,103100,315472715,4780,4785,4785,4780,2000
|
|
20230719,103000,305912710,4780,4785,4785,4780,189
|
|
20230719,102900,305008640,4785,4785,4785,4785,0
|
|
20230719,102800,305008640,4785,4785,4785,4785,0
|
|
20230719,102700,305008640,4785,4795,4795,4785,648
|
|
20230719,102600,301907290,4795,4795,4795,4795,0
|
|
20230719,102500,301907290,4795,4795,4795,4795,0
|
|
20230719,102400,301907290,4795,4795,4795,4795,15
|
|
20230719,102300,301835365,4795,4795,4795,4795,0
|
|
20230719,102200,301835365,4795,4795,4795,4795,10
|
|
20230719,102100,301787415,4790,4795,4795,4790,160
|
|
20230719,102000,301020965,4795,4790,4795,4790,220
|
|
20230719,101900,299967115,4795,4795,4795,4795,0
|
|
20230719,101800,299967115,4795,4795,4795,4795,1
|
|
20230719,101700,299962320,4795,4795,4795,4795,1
|
|
20230719,101600,299957525,4795,4795,4795,4795,30
|
|
20230719,101500,299813675,4795,4810,4810,4790,95
|
|
20230719,101400,299358125,4795,4805,4805,4795,124
|
|
20230719,101300,298762955,4805,4805,4805,4805,6
|
|
20230719,101200,298734125,4805,4805,4805,4805,201
|
|
20230719,101100,297768320,4805,4805,4805,4805,85
|
|
20230719,101000,297359895,4805,4805,4810,4805,226
|
|
20230719,100900,296273910,4785,4785,4805,4785,168
|
|
20230719,100800,295468010,4785,4785,4785,4785,0
|
|
20230719,100700,295468010,4785,4785,4785,4785,152
|
|
20230719,100600,294740690,4790,4790,4790,4790,219
|
|
20230719,100500,293691680,4790,4790,4790,4790,103
|
|
20230719,100400,293198310,4790,4785,4790,4785,14
|
|
20230719,100300,293131270,4785,4785,4785,4785,58
|
|
20230719,100200,292853740,4785,4790,4790,4785,2
|
|
20230719,100100,292844165,4790,4795,4795,4790,285
|
|
20230719,100000,291477690,4795,4800,4800,4795,256
|
|
20230719,095900,290248920,4795,4795,4795,4795,0
|
|
20230719,095800,290248920,4795,4785,4800,4785,108
|
|
20230719,095700,289730615,4800,4790,4800,4790,170
|
|
20230719,095600,288916275,4810,4790,4815,4790,37
|
|
20230719,095500,288738950,4790,4825,4825,4790,364
|
|
20230719,095400,286993550,4820,4820,4820,4820,169
|
|
20230719,095300,286178970,4820,4795,4820,4790,624
|
|
20230719,095200,283174350,4795,4795,4795,4795,344
|
|
20230719,095100,281524870,4795,4810,4815,4795,2079
|
|
20230719,095000,271542270,4810,4810,4815,4810,281
|
|
20230719,094900,270190195,4810,4795,4810,4795,520
|
|
20230719,094800,267693125,4790,4780,4790,4770,711
|
|
20230719,094700,264292790,4775,4775,4775,4775,112
|
|
20230719,094600,263757990,4760,4755,4760,4755,1814
|
|
20230719,094500,255123850,4755,4740,4755,4740,1587
|
|
20230719,094400,247596470,4740,4730,4740,4730,1189
|
|
20230719,094300,241967310,4730,4735,4735,4730,24
|
|
20230719,094200,241853780,4735,4735,4735,4735,10
|
|
20230719,094100,241806430,4735,4730,4735,4725,1054
|
|
20230719,094000,236821260,4735,4735,4740,4730,170
|
|
20230719,093900,236016950,4735,4730,4735,4730,65
|
|
20230719,093800,235709225,4730,4730,4735,4730,191
|
|
20230719,093700,234805775,4740,4740,4745,4725,77
|
|
20230719,093600,234440820,4725,4740,4740,4725,8
|
|
20230719,093500,234402960,4740,4745,4745,4735,54
|
|
20230719,093400,234146755,4745,4750,4750,4700,4399
|
|
20230719,093300,213416010,4750,4740,4750,4740,489
|
|
20230719,093200,211095230,4730,4720,4730,4720,840
|
|
20230719,093100,207122155,4720,4720,4720,4720,190
|
|
20230719,093000,206225355,4720,4725,4730,4720,1738
|
|
20230719,092900,198012980,4725,4725,4725,4725,1416
|
|
20230719,092800,191322380,4725,4730,4730,4720,149
|
|
20230719,092700,190618275,4740,4725,4740,4725,407
|
|
20230719,092600,188690600,4730,4710,4730,4710,5855
|
|
20230719,092500,161059370,4710,4720,4720,4705,792
|
|
20230719,092400,157325800,4720,4720,4720,4720,100
|
|
20230719,092300,156853800,4715,4720,4720,4710,434
|
|
20230719,092200,154807595,4710,4700,4720,4700,876
|
|
20230719,092100,150686665,4700,4720,4720,4700,124
|
|
20230719,092000,150102845,4720,4700,4720,4700,58
|
|
20230719,091900,149829925,4700,4695,4700,4685,304
|
|
20230719,091800,148404000,4680,4680,4680,4680,0
|
|
20230719,091700,148404000,4680,4680,4685,4665,623
|
|
20230719,091600,145488615,4680,4675,4680,4660,383
|
|
20230719,091500,143700270,4675,4675,4675,4660,1569
|
|
20230719,091400,136376760,4675,4680,4680,4675,782
|
|
20230719,091300,132720860,4675,4680,4695,4675,65
|
|
20230719,091200,132416065,4670,4695,4700,4670,1922
|
|
20230719,091100,123407425,4700,4700,4705,4700,896
|
|
20230719,091000,119195725,4705,4720,4720,4700,338
|
|
20230719,090900,117605915,4720,4710,4720,4705,287
|
|
20230719,090800,116253365,4710,4710,4715,4700,638
|
|
20230719,090700,113250000,4700,4735,4735,4700,6070
|
|
20230719,090600,84685570,4735,4750,4750,4735,179
|
|
20230719,090500,83837840,4765,4770,4770,4690,2799
|
|
20230719,090400,70577200,4770,4770,4770,4770,1
|
|
20230719,090300,70572430,4775,4775,4775,4775,110
|
|
20230719,090200,70047180,4775,4780,4780,4770,171
|
|
20230719,090100,69230655,4785,4765,4785,4765,3631
|
|
20230719,090000,51917465,4770,4735,4785,4735,10960
|