666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200300,826559105,4800,4800,4800,4800,4050
|
|
20230705,200200,826559105,4800,4800,4800,4800,0
|
|
20230705,200100,826559105,4800,4800,4800,4800,0
|
|
20230705,200000,826559105,4800,4800,4800,4800,0
|
|
20230705,195900,826559105,4800,4800,4800,4800,0
|
|
20230705,195800,826559105,4800,4800,4800,4800,0
|
|
20230705,195700,826559105,4800,4800,4800,4800,0
|
|
20230705,195600,826559105,4800,4800,4800,4800,0
|
|
20230705,195500,826559105,4800,4800,4800,4800,0
|
|
20230705,195400,826559105,4800,4800,4800,4800,0
|
|
20230705,195300,826559105,4800,4800,4800,4800,0
|
|
20230705,195200,826559105,4800,4800,4800,4800,0
|
|
20230705,195100,826559105,4800,4800,4800,4800,0
|
|
20230705,195000,826559105,4800,4800,4800,4800,0
|
|
20230705,194900,826559105,4800,4800,4800,4800,0
|
|
20230705,194800,826559105,4800,4800,4800,4800,0
|
|
20230705,194700,826559105,4800,4800,4800,4800,0
|
|
20230705,194600,826559105,4800,4800,4800,4800,0
|
|
20230705,194500,826559105,4800,4800,4800,4800,0
|
|
20230705,194400,826559105,4800,4800,4800,4800,0
|
|
20230705,194300,826559105,4800,4800,4800,4800,0
|
|
20230705,194200,826559105,4800,4800,4800,4800,0
|
|
20230705,194100,826559105,4800,4800,4800,4800,0
|
|
20230705,194000,826559105,4800,4800,4800,4800,0
|
|
20230705,193900,826559105,4800,4800,4800,4800,0
|
|
20230705,193800,826559105,4800,4800,4800,4800,0
|
|
20230705,193700,826559105,4800,4800,4800,4800,0
|
|
20230705,193600,826559105,4800,4800,4800,4800,0
|
|
20230705,193500,826559105,4800,4800,4800,4800,0
|
|
20230705,193400,826559105,4800,4800,4800,4800,0
|
|
20230705,193300,826559105,4800,4800,4800,4800,4050
|
|
20230705,193200,826559105,4800,4800,4800,4800,0
|
|
20230705,193100,826559105,4800,4800,4800,4800,0
|
|
20230705,193000,826559105,4800,4800,4800,4800,0
|
|
20230705,192900,826559105,4800,4800,4800,4800,0
|
|
20230705,192800,826559105,4800,4800,4800,4800,0
|
|
20230705,192700,826559105,4800,4800,4800,4800,0
|
|
20230705,192600,826559105,4800,4800,4800,4800,0
|
|
20230705,192500,826559105,4800,4800,4800,4800,0
|
|
20230705,192400,826559105,4800,4800,4800,4800,0
|
|
20230705,192300,826559105,4800,4800,4800,4800,0
|
|
20230705,192200,826559105,4800,4800,4800,4800,0
|
|
20230705,192100,826559105,4800,4800,4800,4800,0
|
|
20230705,192000,826559105,4800,4800,4800,4800,0
|
|
20230705,191900,826559105,4800,4800,4800,4800,0
|
|
20230705,191800,826559105,4800,4800,4800,4800,0
|
|
20230705,191700,826559105,4800,4800,4800,4800,0
|
|
20230705,191600,826559105,4800,4800,4800,4800,0
|
|
20230705,191500,826559105,4800,4800,4800,4800,0
|
|
20230705,191400,826559105,4800,4800,4800,4800,0
|
|
20230705,191300,826559105,4800,4800,4800,4800,0
|
|
20230705,191200,826559105,4800,4800,4800,4800,0
|
|
20230705,191100,826559105,4800,4800,4800,4800,0
|
|
20230705,191000,826559105,4800,4800,4800,4800,0
|
|
20230705,190900,826559105,4800,4800,4800,4800,0
|
|
20230705,190800,826559105,4800,4800,4800,4800,0
|
|
20230705,190700,826559105,4800,4800,4800,4800,0
|
|
20230705,190600,826559105,4800,4800,4800,4800,0
|
|
20230705,190500,826559105,4800,4800,4800,4800,0
|
|
20230705,190400,826559105,4800,4800,4800,4800,0
|
|
20230705,190300,826559105,4800,4800,4800,4800,4050
|
|
20230705,190200,826559105,4800,4800,4800,4800,0
|
|
20230705,190100,826559105,4800,4800,4800,4800,0
|
|
20230705,190000,826559105,4800,4800,4800,4800,0
|
|
20230705,185900,826559105,4800,4800,4800,4800,0
|
|
20230705,185800,826559105,4800,4800,4800,4800,0
|
|
20230705,185700,826559105,4800,4800,4800,4800,0
|
|
20230705,185600,826559105,4800,4800,4800,4800,0
|
|
20230705,185500,826559105,4800,4800,4800,4800,0
|
|
20230705,185400,826559105,4800,4800,4800,4800,0
|
|
20230705,185300,826559105,4800,4800,4800,4800,0
|
|
20230705,185200,826559105,4800,4800,4800,4800,0
|
|
20230705,185100,826559105,4800,4800,4800,4800,0
|
|
20230705,185000,826559105,4800,4800,4800,4800,0
|
|
20230705,184900,826559105,4800,4800,4800,4800,0
|
|
20230705,184800,826559105,4800,4800,4800,4800,0
|
|
20230705,184700,826559105,4800,4800,4800,4800,0
|
|
20230705,184600,826559105,4800,4800,4800,4800,0
|
|
20230705,184500,826559105,4800,4800,4800,4800,0
|
|
20230705,184400,826559105,4800,4800,4800,4800,0
|
|
20230705,184300,826559105,4800,4800,4800,4800,0
|
|
20230705,184200,826559105,4800,4800,4800,4800,0
|
|
20230705,184100,826559105,4800,4800,4800,4800,0
|
|
20230705,184000,826559105,4800,4800,4800,4800,0
|
|
20230705,183900,826559105,4800,4800,4800,4800,0
|
|
20230705,183800,826559105,4800,4800,4800,4800,0
|
|
20230705,183700,826559105,4800,4800,4800,4800,0
|
|
20230705,183600,826559105,4800,4800,4800,4800,0
|
|
20230705,183500,826559105,4800,4800,4800,4800,0
|
|
20230705,183400,826559105,4800,4800,4800,4800,0
|
|
20230705,183300,826559105,4800,4800,4800,4800,4050
|
|
20230705,183200,826559105,4800,4800,4800,4800,0
|
|
20230705,183100,826559105,4800,4800,4800,4800,0
|
|
20230705,183000,826559105,4800,4800,4800,4800,0
|
|
20230705,182900,826559105,4800,4800,4800,4800,0
|
|
20230705,182800,826559105,4800,4800,4800,4800,0
|
|
20230705,182700,826559105,4800,4800,4800,4800,0
|
|
20230705,182600,826559105,4800,4800,4800,4800,0
|
|
20230705,182500,826559105,4800,4800,4800,4800,0
|
|
20230705,182400,826559105,4800,4800,4800,4800,0
|
|
20230705,182300,826559105,4800,4800,4800,4800,0
|
|
20230705,182200,826559105,4800,4800,4800,4800,0
|
|
20230705,182100,826559105,4800,4800,4800,4800,0
|
|
20230705,182000,826559105,4800,4800,4800,4800,0
|
|
20230705,181900,826559105,4800,4800,4800,4800,0
|
|
20230705,181800,826559105,4800,4800,4800,4800,0
|
|
20230705,181700,826559105,4800,4800,4800,4800,0
|
|
20230705,181600,826559105,4800,4800,4800,4800,0
|
|
20230705,181500,826559105,4800,4800,4800,4800,0
|
|
20230705,181400,826559105,4800,4800,4800,4800,0
|
|
20230705,181300,826559105,4800,4800,4800,4800,0
|
|
20230705,181200,826559105,4800,4800,4800,4800,0
|
|
20230705,181100,826559105,4800,4800,4800,4800,0
|
|
20230705,181000,826559105,4800,4800,4800,4800,0
|
|
20230705,180900,826559105,4800,4800,4800,4800,0
|
|
20230705,180800,826559105,4800,4800,4800,4800,0
|
|
20230705,180700,826559105,4800,4800,4800,4800,0
|
|
20230705,180600,826559105,4800,4800,4800,4800,0
|
|
20230705,180500,826559105,4800,4800,4800,4800,0
|
|
20230705,180400,826559105,4800,4800,4800,4800,0
|
|
20230705,180300,826559105,4800,4800,4800,4800,4050
|
|
20230705,180200,826559105,4800,4800,4800,4800,0
|
|
20230705,180100,826559105,4800,4800,4800,4800,0
|
|
20230705,180000,826559105,4800,4800,4800,4800,0
|
|
20230705,175900,826559105,4800,4800,4800,4800,0
|
|
20230705,175800,826559105,4800,4800,4800,4800,0
|
|
20230705,175700,826559105,4800,4800,4800,4800,0
|
|
20230705,175600,826559105,4800,4800,4800,4800,0
|
|
20230705,175500,826559105,4800,4800,4800,4800,0
|
|
20230705,175400,826559105,4800,4800,4800,4800,0
|
|
20230705,175300,826559105,4800,4800,4800,4800,0
|
|
20230705,175200,826559105,4800,4800,4800,4800,0
|
|
20230705,175100,826559105,4800,4800,4800,4800,0
|
|
20230705,175000,826559105,4800,4800,4800,4800,0
|
|
20230705,174900,826559105,4800,4800,4800,4800,0
|
|
20230705,174800,826559105,4800,4800,4800,4800,0
|
|
20230705,174700,826559105,4800,4800,4800,4800,0
|
|
20230705,174600,826559105,4800,4800,4800,4800,0
|
|
20230705,174500,826559105,4800,4800,4800,4800,0
|
|
20230705,174400,826559105,4800,4800,4800,4800,0
|
|
20230705,174300,826559105,4800,4800,4800,4800,0
|
|
20230705,174200,826559105,4800,4800,4800,4800,0
|
|
20230705,174100,826559105,4800,4800,4800,4800,0
|
|
20230705,174000,826559105,4800,4800,4800,4800,0
|
|
20230705,173900,826559105,4800,4800,4800,4800,0
|
|
20230705,173800,826559105,4800,4800,4800,4800,0
|
|
20230705,173700,826559105,4800,4800,4800,4800,0
|
|
20230705,173600,826559105,4800,4800,4800,4800,0
|
|
20230705,173500,826559105,4800,4800,4800,4800,0
|
|
20230705,173400,826559105,4800,4800,4800,4800,0
|
|
20230705,173300,826559105,4800,4800,4800,4800,4050
|
|
20230705,173200,826559105,4800,4800,4800,4800,0
|
|
20230705,173100,826559105,4800,4800,4800,4800,0
|
|
20230705,173000,826559105,4800,4800,4800,4800,0
|
|
20230705,172900,826559105,4800,4800,4800,4800,0
|
|
20230705,172800,826559105,4800,4800,4800,4800,0
|
|
20230705,172700,826559105,4800,4800,4800,4800,0
|
|
20230705,172600,826559105,4800,4800,4800,4800,0
|
|
20230705,172500,826559105,4800,4800,4800,4800,0
|
|
20230705,172400,826559105,4800,4800,4800,4800,0
|
|
20230705,172300,826559105,4800,4800,4800,4800,0
|
|
20230705,172200,826559105,4800,4800,4800,4800,0
|
|
20230705,172100,826559105,4800,4800,4800,4800,0
|
|
20230705,172000,826559105,4800,4800,4800,4800,0
|
|
20230705,171900,826559105,4800,4800,4800,4800,0
|
|
20230705,171800,826559105,4800,4800,4800,4800,0
|
|
20230705,171700,826559105,4800,4800,4800,4800,0
|
|
20230705,171600,826559105,4800,4800,4800,4800,0
|
|
20230705,171500,826559105,4800,4800,4800,4800,0
|
|
20230705,171400,826559105,4800,4800,4800,4800,0
|
|
20230705,171300,826559105,4800,4800,4800,4800,0
|
|
20230705,171200,826559105,4800,4800,4800,4800,0
|
|
20230705,171100,826559105,4800,4800,4800,4800,0
|
|
20230705,171000,826559105,4800,4800,4800,4800,0
|
|
20230705,170900,826559105,4800,4800,4800,4800,0
|
|
20230705,170800,826559105,4800,4800,4800,4800,0
|
|
20230705,170700,826559105,4800,4800,4800,4800,0
|
|
20230705,170600,826559105,4800,4800,4800,4800,0
|
|
20230705,170500,826559105,4800,4800,4800,4800,0
|
|
20230705,170400,826559105,4800,4800,4800,4800,0
|
|
20230705,170300,826559105,4800,4800,4800,4800,4050
|
|
20230705,170200,826559105,4800,4800,4800,4800,0
|
|
20230705,170100,826559105,4800,4800,4800,4800,0
|
|
20230705,170000,826559105,4800,4800,4800,4800,0
|
|
20230705,165900,826559105,4800,4800,4800,4800,0
|
|
20230705,165800,826559105,4800,4800,4800,4800,0
|
|
20230705,165700,826559105,4800,4800,4800,4800,0
|
|
20230705,165600,826559105,4800,4800,4800,4800,0
|
|
20230705,165500,826559105,4800,4800,4800,4800,0
|
|
20230705,165400,826559105,4800,4800,4800,4800,0
|
|
20230705,165300,826559105,4800,4800,4800,4800,0
|
|
20230705,165200,826559105,4800,4800,4800,4800,0
|
|
20230705,165100,826559105,4800,4800,4800,4800,0
|
|
20230705,165000,826559105,4800,4800,4800,4800,0
|
|
20230705,164900,826559105,4800,4800,4800,4800,0
|
|
20230705,164800,826559105,4800,4800,4800,4800,0
|
|
20230705,164700,826559105,4800,4800,4800,4800,0
|
|
20230705,164600,826559105,4800,4800,4800,4800,0
|
|
20230705,164500,826559105,4800,4800,4800,4800,0
|
|
20230705,164400,826559105,4800,4800,4800,4800,0
|
|
20230705,164300,826559105,4800,4800,4800,4800,0
|
|
20230705,164200,826559105,4800,4800,4800,4800,0
|
|
20230705,164100,826559105,4800,4800,4800,4800,0
|
|
20230705,164000,826559105,4800,4800,4800,4800,0
|
|
20230705,163900,826559105,4800,4800,4800,4800,0
|
|
20230705,163800,826559105,4800,4800,4800,4800,0
|
|
20230705,163700,826559105,4800,4800,4800,4800,0
|
|
20230705,163600,826559105,4800,4800,4800,4800,0
|
|
20230705,163500,826559105,4800,4800,4800,4800,0
|
|
20230705,163400,826559105,4800,4800,4800,4800,0
|
|
20230705,163300,826559105,4800,4800,4800,4800,4050
|
|
20230705,163200,826559105,4800,4800,4800,4800,0
|
|
20230705,163100,826559105,4800,4800,4800,4800,0
|
|
20230705,163000,826559105,4800,4800,4800,4800,0
|
|
20230705,162900,826559105,4800,4800,4800,4800,0
|
|
20230705,162800,826559105,4800,4800,4800,4800,0
|
|
20230705,162700,826559105,4800,4800,4800,4800,0
|
|
20230705,162600,826559105,4800,4800,4800,4800,0
|
|
20230705,162500,826559105,4800,4800,4800,4800,0
|
|
20230705,162400,826559105,4800,4800,4800,4800,0
|
|
20230705,162300,826559105,4800,4800,4800,4800,0
|
|
20230705,162200,826559105,4800,4800,4800,4800,0
|
|
20230705,162100,826559105,4800,4800,4800,4800,0
|
|
20230705,162000,826559105,4800,4800,4800,4800,0
|
|
20230705,161900,826559105,4800,4800,4800,4800,0
|
|
20230705,161800,826559105,4800,4800,4800,4800,0
|
|
20230705,161700,826559105,4800,4800,4800,4800,0
|
|
20230705,161600,826559105,4800,4800,4800,4800,0
|
|
20230705,161500,826559105,4800,4800,4800,4800,0
|
|
20230705,161400,826559105,4800,4800,4800,4800,0
|
|
20230705,161300,826559105,4800,4800,4800,4800,0
|
|
20230705,161200,826559105,4800,4800,4800,4800,0
|
|
20230705,161100,826559105,4800,4800,4800,4800,0
|
|
20230705,161000,826559105,4800,4800,4800,4800,0
|
|
20230705,160900,826559105,4800,4800,4800,4800,0
|
|
20230705,160800,826559105,4800,4800,4800,4800,0
|
|
20230705,160700,826559105,4800,4800,4800,4800,0
|
|
20230705,160600,826559105,4800,4800,4800,4800,0
|
|
20230705,160500,826559105,4800,4800,4800,4800,0
|
|
20230705,160400,826559105,4800,4800,4800,4800,0
|
|
20230705,160300,826559105,4800,4800,4800,4800,4050
|
|
20230705,160200,826559105,4800,4800,4800,4800,0
|
|
20230705,160100,826559105,4800,4800,4800,4800,0
|
|
20230705,160000,826559105,4800,4800,4800,4800,0
|
|
20230705,155900,826559105,4800,4800,4800,4800,0
|
|
20230705,155800,826559105,4800,4800,4800,4800,0
|
|
20230705,155700,826559105,4800,4800,4800,4800,0
|
|
20230705,155600,826559105,4800,4800,4800,4800,0
|
|
20230705,155500,826559105,4800,4800,4800,4800,0
|
|
20230705,155400,826559105,4800,4800,4800,4800,0
|
|
20230705,155300,826559105,4800,4800,4800,4800,0
|
|
20230705,155200,826559105,4800,4800,4800,4800,0
|
|
20230705,155100,826559105,4800,4800,4800,4800,0
|
|
20230705,155000,826559105,4800,4800,4800,4800,0
|
|
20230705,154900,826559105,4800,4800,4800,4800,0
|
|
20230705,154800,826559105,4800,4800,4800,4800,0
|
|
20230705,154700,826559105,4800,4800,4800,4800,0
|
|
20230705,154600,826559105,4800,4800,4800,4800,0
|
|
20230705,154500,826559105,4800,4800,4800,4800,0
|
|
20230705,154400,826559105,4800,4800,4800,4800,0
|
|
20230705,154300,826559105,4800,4800,4800,4800,0
|
|
20230705,154200,826559105,4800,4800,4800,4800,0
|
|
20230705,154100,826559105,4800,4800,4800,4800,0
|
|
20230705,154000,826559105,4800,4800,4800,4800,0
|
|
20230705,153900,826559105,4800,4800,4800,4800,0
|
|
20230705,153800,826559105,4800,4800,4800,4800,0
|
|
20230705,153700,826559105,4800,4800,4800,4800,0
|
|
20230705,153600,826559105,4800,4800,4800,4800,0
|
|
20230705,153500,826559105,4800,4800,4800,4800,0
|
|
20230705,153400,826559105,4800,4800,4800,4800,0
|
|
20230705,153300,826559105,4800,4800,4800,4800,4050
|
|
20230705,153200,826559105,4800,4800,4800,4800,0
|
|
20230705,153100,826559105,4800,4800,4800,4800,0
|
|
20230705,153000,826559105,4800,4800,4800,4800,4050
|
|
20230705,152900,807119105,4805,4805,4805,4805,0
|
|
20230705,152800,807119105,4805,4805,4805,4805,0
|
|
20230705,152700,807119105,4805,4805,4805,4805,0
|
|
20230705,152600,807119105,4805,4805,4805,4805,0
|
|
20230705,152500,807119105,4805,4805,4805,4805,0
|
|
20230705,152400,807119105,4805,4805,4805,4805,0
|
|
20230705,152300,807119105,4805,4805,4805,4805,0
|
|
20230705,152200,807119105,4805,4805,4805,4805,0
|
|
20230705,152100,807119105,4805,4805,4805,4805,0
|
|
20230705,152000,807119105,4805,4805,4805,4805,0
|
|
20230705,151900,807119105,4805,4815,4815,4805,551
|
|
20230705,151800,804470550,4815,4800,4815,4800,140
|
|
20230705,151700,803796720,4815,4815,4815,4815,0
|
|
20230705,151600,803796720,4815,4815,4815,4815,0
|
|
20230705,151500,803796720,4815,4815,4815,4815,20
|
|
20230705,151400,803700420,4800,4805,4805,4800,180
|
|
20230705,151300,802836230,4815,4815,4815,4815,0
|
|
20230705,151200,802836230,4815,4815,4815,4815,1
|
|
20230705,151100,802831415,4815,4815,4815,4815,0
|
|
20230705,151000,802831415,4815,4815,4815,4815,0
|
|
20230705,150900,802831415,4815,4815,4815,4815,0
|
|
20230705,150800,802831415,4815,4815,4815,4815,0
|
|
20230705,150700,802831415,4815,4815,4815,4815,0
|
|
20230705,150600,802831415,4815,4815,4815,4815,180
|
|
20230705,150500,801964715,4790,4790,4790,4790,146
|
|
20230705,150400,801265375,4815,4815,4815,4815,2
|
|
20230705,150300,801255745,4780,4780,4780,4780,0
|
|
20230705,150200,801255745,4780,4800,4800,4780,588
|
|
20230705,150100,798438580,4800,4800,4800,4800,311
|
|
20230705,150000,796945780,4820,4810,4820,4810,398
|
|
20230705,145900,795031380,4810,4810,4810,4810,3
|
|
20230705,145800,795016950,4810,4810,4810,4810,0
|
|
20230705,145700,795016950,4810,4805,4810,4805,152
|
|
20230705,145600,794286425,4805,4805,4805,4805,735
|
|
20230705,145500,790754750,4805,4805,4805,4805,0
|
|
20230705,145400,790754750,4805,4800,4805,4795,1584
|
|
20230705,145300,783154045,4795,4775,4795,4770,1062
|
|
20230705,145200,778065410,4775,4775,4775,4775,419
|
|
20230705,145100,776064685,4775,4775,4775,4775,946
|
|
20230705,145000,771547535,4775,4775,4775,4775,186
|
|
20230705,144900,770659385,4785,4765,4785,4765,1238
|
|
20230705,144800,764751355,4765,4765,4785,4760,152
|
|
20230705,144700,764027285,4785,4785,4785,4785,8
|
|
20230705,144600,763989005,4785,4785,4785,4785,0
|
|
20230705,144500,763989005,4785,4770,4785,4760,472
|
|
20230705,144400,761740870,4785,4785,4785,4785,40
|
|
20230705,144300,761549470,4785,4785,4785,4785,3
|
|
20230705,144200,761535115,4790,4790,4790,4790,0
|
|
20230705,144100,761535115,4790,4790,4790,4790,0
|
|
20230705,144000,761535115,4790,4790,4790,4790,0
|
|
20230705,143900,761535115,4790,4790,4790,4790,0
|
|
20230705,143800,761535115,4790,4790,4790,4790,1
|
|
20230705,143700,761530325,4760,4770,4770,4760,4394
|
|
20230705,143600,740601315,4770,4770,4770,4770,0
|
|
20230705,143500,740601315,4770,4770,4770,4770,30
|
|
20230705,143400,740458215,4790,4790,4790,4790,1
|
|
20230705,143300,740453425,4770,4770,4770,4770,23
|
|
20230705,143200,740343715,4770,4770,4770,4770,1392
|
|
20230705,143100,733703875,4795,4795,4795,4795,2
|
|
20230705,143000,733694285,4790,4790,4790,4790,313
|
|
20230705,142900,732195015,4795,4795,4795,4795,0
|
|
20230705,142800,732195015,4795,4795,4795,4795,20
|
|
20230705,142700,732099115,4795,4795,4795,4795,0
|
|
20230705,142600,732099115,4795,4795,4795,4795,0
|
|
20230705,142500,732099115,4795,4795,4795,4795,0
|
|
20230705,142400,732099115,4795,4795,4795,4795,0
|
|
20230705,142300,732099115,4795,4795,4795,4795,0
|
|
20230705,142200,732099115,4795,4795,4795,4795,19
|
|
20230705,142100,732008010,4795,4795,4795,4795,0
|
|
20230705,142000,732008010,4795,4795,4795,4795,0
|
|
20230705,141900,732008010,4795,4795,4795,4795,18
|
|
20230705,141800,731921700,4800,4800,4800,4800,0
|
|
20230705,141700,731921700,4800,4790,4800,4790,60
|
|
20230705,141600,731634050,4790,4790,4790,4790,0
|
|
20230705,141500,731634050,4790,4790,4790,4790,141
|
|
20230705,141400,730958660,4790,4790,4790,4790,61
|
|
20230705,141300,730666470,4790,4790,4790,4790,0
|
|
20230705,141200,730666470,4790,4790,4790,4790,60
|
|
20230705,141100,730379070,4790,4790,4790,4790,0
|
|
20230705,141000,730379070,4790,4765,4790,4765,700
|
|
20230705,140900,727038570,4790,4790,4790,4790,60
|
|
20230705,140800,726751170,4790,4790,4790,4790,0
|
|
20230705,140700,726751170,4790,4790,4790,4790,0
|
|
20230705,140600,726751170,4790,4785,4790,4785,61
|
|
20230705,140500,726459030,4790,4790,4790,4790,0
|
|
20230705,140400,726459030,4790,4790,4790,4790,62
|
|
20230705,140300,726162050,4760,4760,4760,4760,4943
|
|
20230705,140200,702633370,4760,4780,4780,4760,1740
|
|
20230705,140100,694350870,4790,4780,4790,4780,62
|
|
20230705,140000,694054300,4760,4765,4780,4760,1902
|
|
20230705,135900,684981335,4770,4770,4770,4770,0
|
|
20230705,135800,684981335,4770,4770,4770,4770,231
|
|
20230705,135700,683879465,4770,4790,4790,4770,291
|
|
20230705,135600,682489920,4790,4790,4790,4790,0
|
|
20230705,135500,682489920,4790,4790,4790,4790,1
|
|
20230705,135400,682485130,4785,4790,4790,4785,111
|
|
20230705,135300,681953465,4795,4795,4795,4795,60
|
|
20230705,135200,681665765,4795,4795,4795,4795,1
|
|
20230705,135100,681660970,4795,4795,4795,4795,0
|
|
20230705,135000,681660970,4795,4795,4795,4795,8
|
|
20230705,134900,681622610,4795,4795,4795,4795,2
|
|
20230705,134800,681613020,4780,4770,4780,4770,713
|
|
20230705,134700,678205050,4770,4780,4780,4770,3
|
|
20230705,134600,678190725,4760,4760,4760,4760,0
|
|
20230705,134500,678190725,4760,4760,4760,4760,0
|
|
20230705,134400,678190725,4760,4760,4760,4760,0
|
|
20230705,134300,678190725,4760,4765,4765,4760,1100
|
|
20230705,134200,672953615,4780,4780,4780,4780,0
|
|
20230705,134100,672953615,4780,4780,4780,4780,0
|
|
20230705,134000,672953615,4780,4765,4780,4765,373
|
|
20230705,133900,671173690,4765,4765,4765,4765,200
|
|
20230705,133800,670220690,4765,4765,4765,4765,200
|
|
20230705,133700,669267690,4765,4765,4765,4765,300
|
|
20230705,133600,667838190,4790,4790,4790,4790,0
|
|
20230705,133500,667838190,4790,4790,4790,4790,0
|
|
20230705,133400,667838190,4790,4790,4790,4790,100
|
|
20230705,133300,667359190,4790,4790,4790,4790,0
|
|
20230705,133200,667359190,4790,4790,4790,4790,3
|
|
20230705,133100,667344820,4790,4790,4790,4790,0
|
|
20230705,133000,667344820,4790,4790,4790,4790,81
|
|
20230705,132900,666956830,4760,4760,4760,4760,29
|
|
20230705,132800,666818790,4790,4790,4790,4790,0
|
|
20230705,132700,666818790,4790,4765,4790,4760,2534
|
|
20230705,132600,654716630,4765,4770,4770,4765,3198
|
|
20230705,132500,639474130,4775,4775,4775,4770,1031
|
|
20230705,132400,634554025,4780,4780,4780,4780,0
|
|
20230705,132300,634554025,4780,4780,4780,4780,0
|
|
20230705,132200,634554025,4780,4790,4790,4780,685
|
|
20230705,132100,631277635,4795,4795,4795,4795,10
|
|
20230705,132000,631229685,4790,4790,4790,4790,0
|
|
20230705,131900,631229685,4790,4790,4790,4790,0
|
|
20230705,131800,631229685,4790,4790,4790,4790,0
|
|
20230705,131700,631229685,4790,4790,4790,4790,234
|
|
20230705,131600,630108825,4800,4800,4800,4800,0
|
|
20230705,131500,630108825,4800,4800,4800,4800,0
|
|
20230705,131400,630108825,4800,4800,4800,4795,129
|
|
20230705,131300,629490260,4795,4795,4795,4795,129
|
|
20230705,131200,628871705,4775,4775,4775,4775,0
|
|
20230705,131100,628871705,4775,4775,4775,4775,0
|
|
20230705,131000,628871705,4775,4775,4775,4775,196
|
|
20230705,130900,627935805,4800,4800,4800,4800,0
|
|
20230705,130800,627935805,4800,4800,4800,4800,0
|
|
20230705,130700,627935805,4800,4800,4800,4800,1
|
|
20230705,130600,627931005,4775,4780,4790,4775,4725
|
|
20230705,130500,605345905,4790,4790,4790,4790,22
|
|
20230705,130400,605240525,4800,4800,4800,4800,40
|
|
20230705,130300,605048525,4800,4800,4800,4800,0
|
|
20230705,130200,605048525,4800,4800,4800,4800,50
|
|
20230705,130100,604808525,4800,4800,4800,4800,0
|
|
20230705,130000,604808525,4800,4800,4800,4800,405
|
|
20230705,125900,602864525,4800,4800,4800,4800,0
|
|
20230705,125800,602864525,4800,4800,4800,4800,0
|
|
20230705,125700,602864525,4800,4800,4800,4800,0
|
|
20230705,125600,602864525,4800,4800,4800,4800,3
|
|
20230705,125500,602850125,4800,4800,4800,4800,2
|
|
20230705,125400,602840525,4800,4785,4800,4780,3001
|
|
20230705,125300,588490665,4800,4800,4800,4800,1
|
|
20230705,125200,588485865,4785,4790,4790,4785,517
|
|
20230705,125100,586010230,4790,4785,4790,4785,541
|
|
20230705,125000,583421340,4790,4790,4790,4790,23
|
|
20230705,124900,583311170,4800,4800,4800,4800,0
|
|
20230705,124800,583311170,4800,4800,4800,4800,101
|
|
20230705,124700,582826370,4785,4785,4785,4785,0
|
|
20230705,124600,582826370,4785,4785,4785,4785,0
|
|
20230705,124500,582826370,4785,4785,4785,4785,0
|
|
20230705,124400,582826370,4785,4790,4790,4785,1000
|
|
20230705,124300,578040420,4800,4790,4800,4785,501
|
|
20230705,124200,575643005,4790,4790,4800,4790,451
|
|
20230705,124100,573482705,4800,4800,4800,4800,8
|
|
20230705,124000,573444305,4795,4795,4795,4795,727
|
|
20230705,123900,569958340,4810,4810,4810,4810,0
|
|
20230705,123800,569958340,4810,4795,4810,4795,251
|
|
20230705,123700,568754780,4810,4810,4810,4810,1
|
|
20230705,123600,568749970,4800,4800,4800,4800,0
|
|
20230705,123500,568749970,4800,4800,4800,4800,265
|
|
20230705,123400,567477970,4805,4805,4805,4805,0
|
|
20230705,123300,567477970,4805,4810,4810,4805,841
|
|
20230705,123200,563436950,4805,4805,4805,4805,1096
|
|
20230705,123100,558170670,4805,4805,4805,4805,773
|
|
20230705,123000,554456405,4795,4795,4795,4795,301
|
|
20230705,122900,553013110,4805,4805,4805,4805,10
|
|
20230705,122800,552965060,4805,4805,4805,4805,0
|
|
20230705,122700,552965060,4805,4805,4805,4805,1
|
|
20230705,122600,552960255,4790,4790,4790,4790,843
|
|
20230705,122500,548922285,4805,4805,4805,4805,154
|
|
20230705,122400,548182315,4805,4790,4805,4790,550
|
|
20230705,122300,545547065,4790,4795,4795,4790,2
|
|
20230705,122200,545537480,4800,4800,4800,4800,0
|
|
20230705,122100,545537480,4800,4795,4805,4795,454
|
|
20230705,122000,543357150,4795,4795,4795,4795,8
|
|
20230705,121900,543318790,4795,4795,4795,4795,0
|
|
20230705,121800,543318790,4795,4795,4795,4795,15
|
|
20230705,121700,543246865,4790,4790,4790,4790,0
|
|
20230705,121600,543246865,4790,4790,4790,4790,202
|
|
20230705,121500,542279285,4790,4800,4800,4790,7
|
|
20230705,121400,542245735,4800,4800,4800,4800,43
|
|
20230705,121300,542039335,4805,4805,4805,4805,0
|
|
20230705,121200,542039335,4805,4805,4805,4805,5
|
|
20230705,121100,542015310,4805,4805,4805,4805,0
|
|
20230705,121000,542015310,4805,4805,4805,4805,0
|
|
20230705,120900,542015310,4805,4805,4805,4805,2
|
|
20230705,120800,542005700,4805,4805,4805,4805,429
|
|
20230705,120700,539944355,4805,4800,4805,4800,64
|
|
20230705,120600,539637120,4805,4805,4805,4805,5
|
|
20230705,120500,539613095,4805,4805,4805,4805,0
|
|
20230705,120400,539613095,4805,4805,4805,4805,208
|
|
20230705,120300,538613655,4805,4805,4805,4805,0
|
|
20230705,120200,538613655,4805,4805,4805,4805,0
|
|
20230705,120100,538613655,4805,4805,4805,4805,0
|
|
20230705,120000,538613655,4805,4785,4805,4785,4
|
|
20230705,115900,538594495,4780,4780,4780,4780,0
|
|
20230705,115800,538594495,4780,4785,4785,4780,504
|
|
20230705,115700,536185170,4810,4810,4810,4810,31
|
|
20230705,115600,536036060,4810,4810,4810,4810,0
|
|
20230705,115500,536036060,4810,4810,4810,4810,0
|
|
20230705,115400,536036060,4810,4810,4810,4810,0
|
|
20230705,115300,536036060,4810,4810,4810,4810,0
|
|
20230705,115200,536036060,4810,4785,4810,4780,5
|
|
20230705,115100,536012125,4810,4810,4810,4810,0
|
|
20230705,115000,536012125,4810,4805,4810,4805,1031
|
|
20230705,114900,531053020,4810,4810,4810,4810,2
|
|
20230705,114800,531043400,4780,4780,4780,4780,0
|
|
20230705,114700,531043400,4780,4780,4780,4780,0
|
|
20230705,114600,531043400,4780,4780,4780,4780,62
|
|
20230705,114500,530747040,4785,4785,4785,4785,185
|
|
20230705,114400,529861815,4785,4790,4790,4785,269
|
|
20230705,114300,528574460,4785,4785,4785,4785,0
|
|
20230705,114200,528574460,4785,4785,4785,4785,0
|
|
20230705,114100,528574460,4785,4785,4810,4785,655
|
|
20230705,114000,525428210,4785,4805,4805,4785,601
|
|
20230705,113900,522542425,4805,4805,4805,4805,0
|
|
20230705,113800,522542425,4805,4805,4805,4805,0
|
|
20230705,113700,522542425,4805,4805,4805,4805,0
|
|
20230705,113600,522542425,4805,4805,4805,4805,1
|
|
20230705,113500,522537620,4790,4790,4790,4790,20
|
|
20230705,113400,522441820,4805,4805,4805,4805,0
|
|
20230705,113300,522441820,4805,4805,4805,4805,2
|
|
20230705,113200,522432210,4790,4790,4790,4790,0
|
|
20230705,113100,522432210,4790,4790,4790,4790,660
|
|
20230705,113000,519270810,4790,4790,4790,4790,1
|
|
20230705,112900,519266020,4785,4790,4790,4785,949
|
|
20230705,112800,514723855,4810,4810,4810,4810,0
|
|
20230705,112700,514723855,4810,4810,4810,4810,0
|
|
20230705,112600,514723855,4810,4810,4810,4810,0
|
|
20230705,112500,514723855,4810,4810,4810,4810,0
|
|
20230705,112400,514723855,4810,4810,4810,4810,0
|
|
20230705,112300,514723855,4810,4810,4810,4810,0
|
|
20230705,112200,514723855,4810,4810,4810,4810,201
|
|
20230705,112100,513757045,4775,4775,4775,4775,1
|
|
20230705,112000,513752270,4810,4800,4810,4800,3002
|
|
20230705,111900,499342655,4800,4800,4800,4800,27
|
|
20230705,111800,499213055,4800,4800,4800,4800,100
|
|
20230705,111700,498733055,4790,4790,4790,4790,73
|
|
20230705,111600,498383385,4790,4790,4790,4790,16
|
|
20230705,111500,498306745,4790,4790,4790,4790,94
|
|
20230705,111400,497856485,4790,4790,4790,4790,1
|
|
20230705,111300,497851695,4790,4790,4790,4790,0
|
|
20230705,111200,497851695,4790,4790,4790,4790,1
|
|
20230705,111100,497846905,4770,4775,4775,4770,203
|
|
20230705,111000,496878340,4770,4780,4780,4770,171
|
|
20230705,110900,496062265,4780,4790,4800,4775,1417
|
|
20230705,110800,489281900,4790,4790,4790,4790,131
|
|
20230705,110700,488654410,4790,4790,4790,4790,14
|
|
20230705,110600,488587350,4790,4785,4790,4780,1307
|
|
20230705,110500,482332975,4785,4785,4785,4785,2
|
|
20230705,110400,482323405,4785,4785,4785,4785,28
|
|
20230705,110300,482189425,4785,4785,4785,4785,283
|
|
20230705,110200,480835270,4785,4785,4785,4785,0
|
|
20230705,110100,480835270,4785,4785,4785,4785,1
|
|
20230705,110000,480830485,4760,4760,4760,4760,400
|
|
20230705,105900,478926485,4760,4760,4760,4760,0
|
|
20230705,105800,478926485,4760,4765,4765,4760,1526
|
|
20230705,105700,471656095,4790,4790,4790,4790,0
|
|
20230705,105600,471656095,4790,4790,4790,4790,1000
|
|
20230705,105500,466866095,4790,4780,4790,4780,2188
|
|
20230705,105400,456406915,4750,4765,4765,4740,11970
|
|
20230705,105300,399490230,4795,4765,4795,4760,1876
|
|
20230705,105200,390555115,4765,4775,4775,4760,6595
|
|
20230705,105100,359137545,4780,4790,4790,4780,1018
|
|
20230705,105000,354265855,4810,4810,4810,4810,200
|
|
20230705,104900,353303855,4810,4810,4810,4810,0
|
|
20230705,104800,353303855,4810,4810,4810,4810,200
|
|
20230705,104700,352341855,4810,4810,4810,4810,100
|
|
20230705,104600,351860855,4810,4810,4810,4810,1
|
|
20230705,104500,351856045,4790,4795,4795,4790,587
|
|
20230705,104400,349043645,4815,4815,4815,4815,1
|
|
20230705,104300,349038830,4795,4795,4795,4795,631
|
|
20230705,104200,346013185,4800,4800,4800,4800,459
|
|
20230705,104100,343809985,4820,4820,4820,4820,0
|
|
20230705,104000,343809985,4820,4820,4820,4820,10
|
|
20230705,103900,343761785,4820,4820,4820,4820,27
|
|
20230705,103800,343631645,4820,4820,4820,4820,0
|
|
20230705,103700,343631645,4820,4815,4820,4815,903
|
|
20230705,103600,339279250,4815,4810,4815,4810,3263
|
|
20230705,103500,323583005,4810,4810,4810,4810,164
|
|
20230705,103400,322794165,4810,4810,4810,4810,66
|
|
20230705,103300,322476705,4810,4810,4810,4810,38
|
|
20230705,103200,322293925,4810,4800,4810,4800,202
|
|
20230705,103100,321322315,4800,4800,4800,4800,0
|
|
20230705,103000,321322315,4800,4800,4800,4800,6
|
|
20230705,102900,321293515,4810,4810,4810,4810,1
|
|
20230705,102800,321288705,4785,4785,4785,4785,0
|
|
20230705,102700,321288705,4785,4785,4785,4785,1
|
|
20230705,102600,321283920,4815,4815,4815,4815,51
|
|
20230705,102500,321038355,4815,4815,4815,4785,843
|
|
20230705,102400,317000120,4810,4800,4810,4755,4459
|
|
20230705,102300,295715185,4820,4820,4820,4820,0
|
|
20230705,102200,295715185,4820,4810,4820,4810,295
|
|
20230705,102100,294293955,4820,4820,4820,4820,0
|
|
20230705,102000,294293955,4820,4820,4820,4820,1
|
|
20230705,101900,294289135,4790,4825,4825,4790,3668
|
|
20230705,101800,276699265,4825,4825,4825,4825,103
|
|
20230705,101700,276202290,4810,4810,4810,4810,730
|
|
20230705,101600,272690990,4800,4800,4800,4800,0
|
|
20230705,101500,272690990,4800,4800,4800,4800,203
|
|
20230705,101400,271716590,4800,4810,4810,4800,2511
|
|
20230705,101300,259650525,4835,4810,4835,4810,32
|
|
20230705,101200,259496580,4830,4835,4835,4830,101
|
|
20230705,101100,259008745,4830,4830,4830,4830,40
|
|
20230705,101000,258815545,4830,4830,4830,4830,503
|
|
20230705,100900,256386055,4830,4810,4830,4805,2010
|
|
20230705,100800,246721270,4830,4830,4830,4830,20
|
|
20230705,100700,246624670,4805,4805,4805,4805,0
|
|
20230705,100600,246624670,4805,4805,4805,4805,1352
|
|
20230705,100500,240128310,4800,4800,4800,4800,500
|
|
20230705,100400,237728310,4800,4805,4805,4800,900
|
|
20230705,100300,233408135,4830,4805,4830,4800,2424
|
|
20230705,100200,221757915,4830,4865,4865,4800,3161
|
|
20230705,100100,206552895,4865,4830,4865,4825,585
|
|
20230705,100000,203729455,4865,4865,4865,4865,0
|
|
20230705,095900,203729455,4865,4865,4865,4865,1
|
|
20230705,095800,203724590,4835,4865,4865,4835,1941
|
|
20230705,095700,194334265,4860,4860,4860,4860,102
|
|
20230705,095600,193838545,4840,4870,4870,4840,520
|
|
20230705,095500,191318690,4870,4870,4870,4870,226
|
|
20230705,095400,190218070,4870,4865,4870,4865,138
|
|
20230705,095300,189546035,4855,4855,4855,4855,162
|
|
20230705,095200,188759525,4840,4855,4855,4840,119
|
|
20230705,095100,188183550,4840,4870,4870,4840,2545
|
|
20230705,095000,175851915,4860,4855,4860,4845,2376
|
|
20230705,094900,164323000,4860,4860,4860,4860,1471
|
|
20230705,094800,157173940,4870,4865,4880,4865,618
|
|
20230705,094700,154164700,4865,4890,4890,4860,1027
|
|
20230705,094600,149168300,4875,4890,4890,4870,348
|
|
20230705,094500,147471290,4900,4880,4910,4875,740
|
|
20230705,094400,143858505,4880,4885,4885,4880,756
|
|
20230705,094300,140167825,4915,4915,4915,4915,0
|
|
20230705,094200,140167825,4915,4915,4915,4915,61
|
|
20230705,094100,139868010,4880,4900,4900,4880,1700
|
|
20230705,094000,131553205,4935,4935,4935,4935,1
|
|
20230705,093900,131548270,4900,4900,4900,4900,70
|
|
20230705,093800,131205270,4935,4935,4935,4935,1
|
|
20230705,093700,131200335,4935,4935,4935,4935,1
|
|
20230705,093600,131195400,4935,4900,4935,4900,82
|
|
20230705,093500,130793530,4885,4885,4885,4885,950
|
|
20230705,093400,126152780,4880,4915,4915,4880,2425
|
|
20230705,093300,114266770,4920,4945,4945,4920,4013
|
|
20230705,093200,94478520,4945,4955,4955,4945,373
|
|
20230705,093100,92633435,4955,4945,4955,4945,314
|
|
20230705,093000,91080695,4955,4945,4955,4945,203
|
|
20230705,092900,90076095,4955,4955,4955,4955,0
|
|
20230705,092800,90076095,4955,4945,4955,4945,373
|
|
20230705,092700,88229470,4945,4945,4955,4945,131
|
|
20230705,092600,87581535,4955,4955,4955,4955,1
|
|
20230705,092500,87576580,4940,4940,4940,4940,100
|
|
20230705,092400,87082580,4945,4950,4950,4945,398
|
|
20230705,092300,85113885,4955,4955,4955,4955,37
|
|
20230705,092200,84930550,4960,4960,4960,4960,0
|
|
20230705,092100,84930550,4960,4960,4960,4960,0
|
|
20230705,092000,84930550,4960,4945,4960,4940,2233
|
|
20230705,091900,73887820,4945,4945,4945,4945,563
|
|
20230705,091800,71103785,4945,4940,4945,4940,127
|
|
20230705,091700,70476400,4940,4940,4940,4940,438
|
|
20230705,091600,68312680,4940,4940,4940,4940,450
|
|
20230705,091500,66089680,4940,4940,4940,4940,323
|
|
20230705,091400,64494060,4945,4945,4945,4945,316
|
|
20230705,091300,62931440,4965,4965,4965,4965,0
|
|
20230705,091200,62931440,4965,4955,4965,4950,1042
|
|
20230705,091100,57772210,4950,4955,4955,4950,245
|
|
20230705,091000,56558900,4965,4965,4980,4965,1636
|
|
20230705,090900,48433900,4965,4965,4965,4965,88
|
|
20230705,090800,47996980,4965,4965,4980,4965,1710
|
|
20230705,090700,39504570,4965,4960,4965,4960,213
|
|
20230705,090600,38447585,4965,4950,4965,4950,215
|
|
20230705,090500,37381840,4950,4950,4950,4950,160
|
|
20230705,090400,36589840,4955,4930,4955,4930,452
|
|
20230705,090300,34354735,4950,4930,4950,4920,626
|
|
20230705,090200,31270925,4925,4920,4930,4920,145
|
|
20230705,090100,30557295,4920,4920,4920,4920,718
|
|
20230705,090000,27024735,4920,4950,4950,4920,5463
|