649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194600,276708390,4525,4525,4525,4525,1310
|
|
20230706,194500,276708390,4525,4525,4525,4525,0
|
|
20230706,194400,276708390,4525,4525,4525,4525,0
|
|
20230706,194300,276708390,4525,4525,4525,4525,0
|
|
20230706,194200,276708390,4525,4525,4525,4525,0
|
|
20230706,194100,276708390,4525,4525,4525,4525,0
|
|
20230706,194000,276708390,4525,4525,4525,4525,0
|
|
20230706,193900,276708390,4525,4525,4525,4525,0
|
|
20230706,193800,276708390,4525,4525,4525,4525,0
|
|
20230706,193700,276708390,4525,4525,4525,4525,0
|
|
20230706,193600,276708390,4525,4525,4525,4525,0
|
|
20230706,193500,276708390,4525,4525,4525,4525,0
|
|
20230706,193400,276708390,4525,4525,4525,4525,0
|
|
20230706,193300,276708390,4525,4525,4525,4525,0
|
|
20230706,193200,276708390,4525,4525,4525,4525,0
|
|
20230706,193100,276708390,4525,4525,4525,4525,0
|
|
20230706,193000,276708390,4525,4525,4525,4525,0
|
|
20230706,192900,276708390,4525,4525,4525,4525,0
|
|
20230706,192800,276708390,4525,4525,4525,4525,0
|
|
20230706,192700,276708390,4525,4525,4525,4525,0
|
|
20230706,192600,276708390,4525,4525,4525,4525,0
|
|
20230706,192500,276708390,4525,4525,4525,4525,0
|
|
20230706,192400,276708390,4525,4525,4525,4525,0
|
|
20230706,192300,276708390,4525,4525,4525,4525,0
|
|
20230706,192200,276708390,4525,4525,4525,4525,0
|
|
20230706,192100,276708390,4525,4525,4525,4525,0
|
|
20230706,192000,276708390,4525,4525,4525,4525,0
|
|
20230706,191900,276708390,4525,4525,4525,4525,0
|
|
20230706,191800,276708390,4525,4525,4525,4525,0
|
|
20230706,191700,276708390,4525,4525,4525,4525,0
|
|
20230706,191600,276708390,4525,4525,4525,4525,1310
|
|
20230706,191500,276708390,4525,4525,4525,4525,0
|
|
20230706,191400,276708390,4525,4525,4525,4525,0
|
|
20230706,191300,276708390,4525,4525,4525,4525,0
|
|
20230706,191200,276708390,4525,4525,4525,4525,0
|
|
20230706,191100,276708390,4525,4525,4525,4525,0
|
|
20230706,191000,276708390,4525,4525,4525,4525,0
|
|
20230706,190900,276708390,4525,4525,4525,4525,0
|
|
20230706,190800,276708390,4525,4525,4525,4525,0
|
|
20230706,190700,276708390,4525,4525,4525,4525,0
|
|
20230706,190600,276708390,4525,4525,4525,4525,0
|
|
20230706,190500,276708390,4525,4525,4525,4525,0
|
|
20230706,190400,276708390,4525,4525,4525,4525,0
|
|
20230706,190300,276708390,4525,4525,4525,4525,0
|
|
20230706,190200,276708390,4525,4525,4525,4525,0
|
|
20230706,190100,276708390,4525,4525,4525,4525,0
|
|
20230706,190000,276708390,4525,4525,4525,4525,0
|
|
20230706,185900,276708390,4525,4525,4525,4525,0
|
|
20230706,185800,276708390,4525,4525,4525,4525,0
|
|
20230706,185700,276708390,4525,4525,4525,4525,0
|
|
20230706,185600,276708390,4525,4525,4525,4525,0
|
|
20230706,185500,276708390,4525,4525,4525,4525,0
|
|
20230706,185400,276708390,4525,4525,4525,4525,0
|
|
20230706,185300,276708390,4525,4525,4525,4525,0
|
|
20230706,185200,276708390,4525,4525,4525,4525,0
|
|
20230706,185100,276708390,4525,4525,4525,4525,0
|
|
20230706,185000,276708390,4525,4525,4525,4525,0
|
|
20230706,184900,276708390,4525,4525,4525,4525,0
|
|
20230706,184800,276708390,4525,4525,4525,4525,0
|
|
20230706,184700,276708390,4525,4525,4525,4525,0
|
|
20230706,184600,276708390,4525,4525,4525,4525,1310
|
|
20230706,184500,276708390,4525,4525,4525,4525,0
|
|
20230706,184400,276708390,4525,4525,4525,4525,0
|
|
20230706,184300,276708390,4525,4525,4525,4525,0
|
|
20230706,184200,276708390,4525,4525,4525,4525,0
|
|
20230706,184100,276708390,4525,4525,4525,4525,0
|
|
20230706,184000,276708390,4525,4525,4525,4525,0
|
|
20230706,183900,276708390,4525,4525,4525,4525,0
|
|
20230706,183800,276708390,4525,4525,4525,4525,0
|
|
20230706,183700,276708390,4525,4525,4525,4525,0
|
|
20230706,183600,276708390,4525,4525,4525,4525,0
|
|
20230706,183500,276708390,4525,4525,4525,4525,0
|
|
20230706,183400,276708390,4525,4525,4525,4525,0
|
|
20230706,183300,276708390,4525,4525,4525,4525,0
|
|
20230706,183200,276708390,4525,4525,4525,4525,0
|
|
20230706,183100,276708390,4525,4525,4525,4525,0
|
|
20230706,183000,276708390,4525,4525,4525,4525,0
|
|
20230706,182900,276708390,4525,4525,4525,4525,0
|
|
20230706,182800,276708390,4525,4525,4525,4525,0
|
|
20230706,182700,276708390,4525,4525,4525,4525,0
|
|
20230706,182600,276708390,4525,4525,4525,4525,0
|
|
20230706,182500,276708390,4525,4525,4525,4525,0
|
|
20230706,182400,276708390,4525,4525,4525,4525,0
|
|
20230706,182300,276708390,4525,4525,4525,4525,0
|
|
20230706,182200,276708390,4525,4525,4525,4525,0
|
|
20230706,182100,276708390,4525,4525,4525,4525,0
|
|
20230706,182000,276708390,4525,4525,4525,4525,0
|
|
20230706,181900,276708390,4525,4525,4525,4525,0
|
|
20230706,181800,276708390,4525,4525,4525,4525,0
|
|
20230706,181700,276708390,4525,4525,4525,4525,0
|
|
20230706,181600,276708390,4525,4525,4525,4525,1310
|
|
20230706,181500,276708390,4525,4525,4525,4525,0
|
|
20230706,181400,276708390,4525,4525,4525,4525,0
|
|
20230706,181300,276708390,4525,4525,4525,4525,0
|
|
20230706,181200,276708390,4525,4525,4525,4525,0
|
|
20230706,181100,276708390,4525,4525,4525,4525,0
|
|
20230706,181000,276708390,4525,4525,4525,4525,0
|
|
20230706,180900,276708390,4525,4525,4525,4525,0
|
|
20230706,180800,276708390,4525,4525,4525,4525,0
|
|
20230706,180700,276708390,4525,4525,4525,4525,0
|
|
20230706,180600,276708390,4525,4525,4525,4525,0
|
|
20230706,180500,276708390,4525,4525,4525,4525,0
|
|
20230706,180400,276708390,4525,4525,4525,4525,0
|
|
20230706,180300,276708390,4525,4525,4525,4525,0
|
|
20230706,180200,276708390,4525,4525,4525,4525,0
|
|
20230706,180100,276708390,4525,4525,4525,4525,0
|
|
20230706,180000,276708390,4525,4525,4525,4525,0
|
|
20230706,175900,276708390,4525,4525,4525,4525,0
|
|
20230706,175800,276708390,4525,4525,4525,4525,0
|
|
20230706,175700,276708390,4525,4525,4525,4525,0
|
|
20230706,175600,276708390,4525,4525,4525,4525,0
|
|
20230706,175500,276708390,4525,4525,4525,4525,0
|
|
20230706,175400,276708390,4525,4525,4525,4525,0
|
|
20230706,175300,276708390,4525,4525,4525,4525,0
|
|
20230706,175200,276708390,4525,4525,4525,4525,0
|
|
20230706,175100,276708390,4525,4525,4525,4525,0
|
|
20230706,175000,276708390,4525,4525,4525,4525,0
|
|
20230706,174900,276708390,4525,4525,4525,4525,0
|
|
20230706,174800,276708390,4525,4525,4525,4525,0
|
|
20230706,174700,276708390,4525,4525,4525,4525,0
|
|
20230706,174600,276708390,4525,4525,4525,4525,1310
|
|
20230706,174500,276708390,4525,4525,4525,4525,0
|
|
20230706,174400,276708390,4525,4525,4525,4525,0
|
|
20230706,174300,276708390,4525,4525,4525,4525,0
|
|
20230706,174200,276708390,4525,4525,4525,4525,0
|
|
20230706,174100,276708390,4525,4525,4525,4525,0
|
|
20230706,174000,276708390,4525,4525,4525,4525,0
|
|
20230706,173900,276708390,4525,4525,4525,4525,0
|
|
20230706,173800,276708390,4525,4525,4525,4525,0
|
|
20230706,173700,276708390,4525,4525,4525,4525,0
|
|
20230706,173600,276708390,4525,4525,4525,4525,0
|
|
20230706,173500,276708390,4525,4525,4525,4525,0
|
|
20230706,173400,276708390,4525,4525,4525,4525,0
|
|
20230706,173300,276708390,4525,4525,4525,4525,0
|
|
20230706,173200,276708390,4525,4525,4525,4525,0
|
|
20230706,173100,276708390,4525,4525,4525,4525,0
|
|
20230706,173000,276708390,4525,4525,4525,4525,0
|
|
20230706,172900,276708390,4525,4525,4525,4525,0
|
|
20230706,172800,276708390,4525,4525,4525,4525,0
|
|
20230706,172700,276708390,4525,4525,4525,4525,0
|
|
20230706,172600,276708390,4525,4525,4525,4525,0
|
|
20230706,172500,276708390,4525,4525,4525,4525,0
|
|
20230706,172400,276708390,4525,4525,4525,4525,0
|
|
20230706,172300,276708390,4525,4525,4525,4525,0
|
|
20230706,172200,276708390,4525,4525,4525,4525,0
|
|
20230706,172100,276708390,4525,4525,4525,4525,0
|
|
20230706,172000,276708390,4525,4525,4525,4525,0
|
|
20230706,171900,276708390,4525,4525,4525,4525,0
|
|
20230706,171800,276708390,4525,4525,4525,4525,0
|
|
20230706,171700,276708390,4525,4525,4525,4525,0
|
|
20230706,171600,276708390,4525,4525,4525,4525,1310
|
|
20230706,171500,276708390,4525,4525,4525,4525,0
|
|
20230706,171400,276708390,4525,4525,4525,4525,0
|
|
20230706,171300,276708390,4525,4525,4525,4525,0
|
|
20230706,171200,276708390,4525,4525,4525,4525,0
|
|
20230706,171100,276708390,4525,4525,4525,4525,0
|
|
20230706,171000,276708390,4525,4525,4525,4525,0
|
|
20230706,170900,276708390,4525,4525,4525,4525,0
|
|
20230706,170800,276708390,4525,4525,4525,4525,0
|
|
20230706,170700,276708390,4525,4525,4525,4525,0
|
|
20230706,170600,276708390,4525,4525,4525,4525,0
|
|
20230706,170500,276708390,4525,4525,4525,4525,0
|
|
20230706,170400,276708390,4525,4525,4525,4525,0
|
|
20230706,170300,276708390,4525,4525,4525,4525,0
|
|
20230706,170200,276708390,4525,4525,4525,4525,0
|
|
20230706,170100,276708390,4525,4525,4525,4525,0
|
|
20230706,170000,276708390,4525,4525,4525,4525,0
|
|
20230706,165900,276708390,4525,4525,4525,4525,0
|
|
20230706,165800,276708390,4525,4525,4525,4525,0
|
|
20230706,165700,276708390,4525,4525,4525,4525,0
|
|
20230706,165600,276708390,4525,4525,4525,4525,0
|
|
20230706,165500,276708390,4525,4525,4525,4525,0
|
|
20230706,165400,276708390,4525,4525,4525,4525,0
|
|
20230706,165300,276708390,4525,4525,4525,4525,0
|
|
20230706,165200,276708390,4525,4525,4525,4525,0
|
|
20230706,165100,276708390,4525,4525,4525,4525,0
|
|
20230706,165000,276708390,4525,4525,4525,4525,0
|
|
20230706,164900,276708390,4525,4525,4525,4525,0
|
|
20230706,164800,276708390,4525,4525,4525,4525,0
|
|
20230706,164700,276708390,4525,4525,4525,4525,0
|
|
20230706,164600,276708390,4525,4525,4525,4525,1310
|
|
20230706,164500,276708390,4525,4525,4525,4525,0
|
|
20230706,164400,276708390,4525,4525,4525,4525,0
|
|
20230706,164300,276708390,4525,4525,4525,4525,0
|
|
20230706,164200,276708390,4525,4525,4525,4525,0
|
|
20230706,164100,276708390,4525,4525,4525,4525,0
|
|
20230706,164000,276708390,4525,4525,4525,4525,0
|
|
20230706,163900,276708390,4525,4525,4525,4525,0
|
|
20230706,163800,276708390,4525,4525,4525,4525,0
|
|
20230706,163700,276708390,4525,4525,4525,4525,0
|
|
20230706,163600,276708390,4525,4525,4525,4525,0
|
|
20230706,163500,276708390,4525,4525,4525,4525,0
|
|
20230706,163400,276708390,4525,4525,4525,4525,0
|
|
20230706,163300,276708390,4525,4525,4525,4525,0
|
|
20230706,163200,276708390,4525,4525,4525,4525,0
|
|
20230706,163100,276708390,4525,4525,4525,4525,0
|
|
20230706,163000,276708390,4525,4525,4525,4525,0
|
|
20230706,162900,276708390,4525,4525,4525,4525,0
|
|
20230706,162800,276708390,4525,4525,4525,4525,0
|
|
20230706,162700,276708390,4525,4525,4525,4525,0
|
|
20230706,162600,276708390,4525,4525,4525,4525,0
|
|
20230706,162500,276708390,4525,4525,4525,4525,0
|
|
20230706,162400,276708390,4525,4525,4525,4525,0
|
|
20230706,162300,276708390,4525,4525,4525,4525,0
|
|
20230706,162200,276708390,4525,4525,4525,4525,0
|
|
20230706,162100,276708390,4525,4525,4525,4525,0
|
|
20230706,162000,276708390,4525,4525,4525,4525,0
|
|
20230706,161900,276708390,4525,4525,4525,4525,0
|
|
20230706,161800,276708390,4525,4525,4525,4525,0
|
|
20230706,161700,276708390,4525,4525,4525,4525,0
|
|
20230706,161600,276708390,4525,4525,4525,4525,1310
|
|
20230706,161500,276708390,4525,4525,4525,4525,0
|
|
20230706,161400,276708390,4525,4525,4525,4525,0
|
|
20230706,161300,276708390,4525,4525,4525,4525,0
|
|
20230706,161200,276708390,4525,4525,4525,4525,0
|
|
20230706,161100,276708390,4525,4525,4525,4525,0
|
|
20230706,161000,276708390,4525,4525,4525,4525,0
|
|
20230706,160900,276708390,4525,4525,4525,4525,0
|
|
20230706,160800,276708390,4525,4525,4525,4525,0
|
|
20230706,160700,276708390,4525,4525,4525,4525,0
|
|
20230706,160600,276708390,4525,4525,4525,4525,0
|
|
20230706,160500,276708390,4525,4525,4525,4525,0
|
|
20230706,160400,276708390,4525,4525,4525,4525,0
|
|
20230706,160300,276708390,4525,4525,4525,4525,0
|
|
20230706,160200,276708390,4525,4525,4525,4525,0
|
|
20230706,160100,276708390,4525,4525,4525,4525,0
|
|
20230706,160000,276708390,4525,4525,4525,4525,0
|
|
20230706,155900,276708390,4525,4525,4525,4525,0
|
|
20230706,155800,276708390,4525,4525,4525,4525,0
|
|
20230706,155700,276708390,4525,4525,4525,4525,0
|
|
20230706,155600,276708390,4525,4525,4525,4525,0
|
|
20230706,155500,276708390,4525,4525,4525,4525,0
|
|
20230706,155400,276708390,4525,4525,4525,4525,0
|
|
20230706,155300,276708390,4525,4525,4525,4525,0
|
|
20230706,155200,276708390,4525,4525,4525,4525,0
|
|
20230706,155100,276708390,4525,4525,4525,4525,0
|
|
20230706,155000,276708390,4525,4525,4525,4525,0
|
|
20230706,154900,276708390,4525,4525,4525,4525,0
|
|
20230706,154800,276708390,4525,4525,4525,4525,0
|
|
20230706,154700,276708390,4525,4525,4525,4525,0
|
|
20230706,154600,276708390,4525,4525,4525,4525,1310
|
|
20230706,154500,276708390,4525,4525,4525,4525,0
|
|
20230706,154400,276708390,4525,4525,4525,4525,0
|
|
20230706,154300,276708390,4525,4525,4525,4525,0
|
|
20230706,154200,276708390,4525,4525,4525,4525,0
|
|
20230706,154100,276708390,4525,4525,4525,4525,0
|
|
20230706,154000,276708390,4525,4525,4525,4525,0
|
|
20230706,153900,276708390,4525,4525,4525,4525,0
|
|
20230706,153800,276708390,4525,4525,4525,4525,0
|
|
20230706,153700,276708390,4525,4525,4525,4525,0
|
|
20230706,153600,276708390,4525,4525,4525,4525,0
|
|
20230706,153500,276708390,4525,4525,4525,4525,0
|
|
20230706,153400,276708390,4525,4525,4525,4525,0
|
|
20230706,153300,276708390,4525,4525,4525,4525,0
|
|
20230706,153200,276708390,4525,4525,4525,4525,0
|
|
20230706,153100,276708390,4525,4525,4525,4525,0
|
|
20230706,153000,276708390,4525,4525,4525,4525,1310
|
|
20230706,152900,270780640,4500,4500,4500,4500,0
|
|
20230706,152800,270780640,4500,4500,4500,4500,0
|
|
20230706,152700,270780640,4500,4500,4500,4500,0
|
|
20230706,152600,270780640,4500,4500,4500,4500,0
|
|
20230706,152500,270780640,4500,4500,4500,4500,0
|
|
20230706,152400,270780640,4500,4500,4500,4500,0
|
|
20230706,152300,270780640,4500,4500,4500,4500,0
|
|
20230706,152200,270780640,4500,4500,4500,4500,0
|
|
20230706,152100,270780640,4500,4500,4500,4500,0
|
|
20230706,152000,270780640,4500,4500,4500,4500,0
|
|
20230706,151900,270780640,4500,4500,4500,4500,5
|
|
20230706,151800,270758140,4500,4485,4500,4465,304
|
|
20230706,151700,269398880,4500,4500,4500,4500,6
|
|
20230706,151600,269371880,4500,4500,4500,4500,5
|
|
20230706,151500,269349380,4500,4500,4500,4500,13
|
|
20230706,151400,269290880,4500,4500,4500,4500,0
|
|
20230706,151300,269290880,4500,4500,4500,4500,0
|
|
20230706,151200,269290880,4500,4500,4500,4500,25
|
|
20230706,151100,269178380,4500,4500,4500,4500,33
|
|
20230706,151000,269029880,4500,4500,4500,4500,1
|
|
20230706,150900,269025380,4485,4485,4485,4485,0
|
|
20230706,150800,269025380,4485,4485,4485,4485,0
|
|
20230706,150700,269025380,4485,4485,4485,4485,0
|
|
20230706,150600,269025380,4485,4485,4485,4485,0
|
|
20230706,150500,269025380,4485,4485,4485,4485,64
|
|
20230706,150400,268738340,4500,4500,4500,4500,0
|
|
20230706,150300,268738340,4500,4475,4500,4475,10
|
|
20230706,150200,268693565,4475,4480,4480,4465,1811
|
|
20230706,150100,260593000,4500,4500,4500,4500,0
|
|
20230706,150000,260593000,4500,4490,4500,4490,575
|
|
20230706,145900,258011240,4500,4500,4500,4500,0
|
|
20230706,145800,258011240,4500,4500,4500,4500,32
|
|
20230706,145700,257867240,4500,4500,4500,4500,0
|
|
20230706,145600,257867240,4500,4500,4500,4500,0
|
|
20230706,145500,257867240,4500,4500,4500,4500,0
|
|
20230706,145400,257867240,4500,4500,4500,4500,0
|
|
20230706,145300,257867240,4500,4500,4500,4500,0
|
|
20230706,145200,257867240,4500,4500,4500,4500,0
|
|
20230706,145100,257867240,4500,4500,4500,4500,0
|
|
20230706,145000,257867240,4500,4500,4500,4500,0
|
|
20230706,144900,257867240,4500,4500,4500,4500,21
|
|
20230706,144800,257772740,4485,4485,4485,4485,0
|
|
20230706,144700,257772740,4485,4485,4485,4485,0
|
|
20230706,144600,257772740,4485,4485,4485,4485,0
|
|
20230706,144500,257772740,4485,4500,4500,4485,3
|
|
20230706,144400,257759270,4485,4495,4495,4485,665
|
|
20230706,144300,254776245,4500,4500,4500,4500,0
|
|
20230706,144200,254776245,4500,4500,4500,4500,0
|
|
20230706,144100,254776245,4500,4500,4500,4500,0
|
|
20230706,144000,254776245,4500,4500,4500,4500,1
|
|
20230706,143900,254771745,4495,4495,4495,4495,0
|
|
20230706,143800,254771745,4495,4495,4495,4495,4
|
|
20230706,143700,254753765,4495,4495,4495,4495,0
|
|
20230706,143600,254753765,4495,4495,4495,4495,0
|
|
20230706,143500,254753765,4495,4495,4495,4495,0
|
|
20230706,143400,254753765,4495,4495,4495,4495,0
|
|
20230706,143300,254753765,4495,4495,4495,4495,0
|
|
20230706,143200,254753765,4495,4495,4495,4495,821
|
|
20230706,143100,251063370,4495,4495,4495,4495,0
|
|
20230706,143000,251063370,4495,4495,4500,4495,239
|
|
20230706,142900,249989060,4500,4510,4510,4500,1000
|
|
20230706,142800,245488235,4520,4510,4520,4510,7
|
|
20230706,142700,245456615,4525,4510,4525,4510,19
|
|
20230706,142600,245370885,4510,4510,4510,4510,91
|
|
20230706,142500,244960475,4510,4510,4525,4505,547
|
|
20230706,142400,242488035,4530,4505,4530,4505,925
|
|
20230706,142300,238305920,4520,4505,4520,4505,431
|
|
20230706,142200,236359830,4515,4515,4515,4515,0
|
|
20230706,142100,236359830,4515,4515,4515,4515,0
|
|
20230706,142000,236359830,4515,4515,4515,4515,0
|
|
20230706,141900,236359830,4515,4515,4515,4515,0
|
|
20230706,141800,236359830,4515,4515,4515,4515,0
|
|
20230706,141700,236359830,4515,4515,4515,4515,32
|
|
20230706,141600,236215350,4515,4515,4515,4515,14
|
|
20230706,141500,236152140,4515,4515,4515,4515,20
|
|
20230706,141400,236061840,4505,4505,4505,4505,0
|
|
20230706,141300,236061840,4505,4505,4505,4505,3
|
|
20230706,141200,236048325,4520,4520,4520,4520,0
|
|
20230706,141100,236048325,4520,4520,4520,4520,0
|
|
20230706,141000,236048325,4520,4520,4520,4520,0
|
|
20230706,140900,236048325,4520,4510,4520,4510,3
|
|
20230706,140800,236034785,4520,4520,4520,4520,0
|
|
20230706,140700,236034785,4520,4510,4520,4510,5
|
|
20230706,140600,236012195,4520,4500,4520,4500,6
|
|
20230706,140500,235985165,4500,4500,4520,4500,112
|
|
20230706,140400,235481135,4500,4500,4500,4500,53
|
|
20230706,140300,235242635,4500,4500,4500,4500,1
|
|
20230706,140200,235238135,4500,4500,4500,4500,52
|
|
20230706,140100,235004135,4500,4500,4500,4500,1
|
|
20230706,140000,234999635,4500,4500,4500,4500,12
|
|
20230706,135900,234945635,4500,4500,4500,4500,82
|
|
20230706,135800,234576635,4500,4495,4500,4495,18
|
|
20230706,135700,234495675,4495,4510,4510,4495,1958
|
|
20230706,135600,225684315,4510,4495,4510,4495,325
|
|
20230706,135500,224218610,4500,4500,4500,4500,0
|
|
20230706,135400,224218610,4500,4485,4500,4485,1351
|
|
20230706,135300,218139125,4485,4485,4500,4485,3071
|
|
20230706,135200,204323450,4475,4475,4475,4475,2
|
|
20230706,135100,204314500,4470,4465,4470,4465,277
|
|
20230706,135000,203076780,4460,4460,4460,4460,0
|
|
20230706,134900,203076780,4460,4460,4460,4460,0
|
|
20230706,134800,203076780,4460,4460,4460,4460,0
|
|
20230706,134700,203076780,4460,4460,4460,4460,0
|
|
20230706,134600,203076780,4460,4460,4460,4460,0
|
|
20230706,134500,203076780,4460,4460,4460,4460,1
|
|
20230706,134400,203072320,4465,4465,4465,4465,0
|
|
20230706,134300,203072320,4465,4465,4465,4465,0
|
|
20230706,134200,203072320,4465,4465,4465,4465,0
|
|
20230706,134100,203072320,4465,4450,4465,4440,208
|
|
20230706,134000,202147305,4465,4465,4465,4465,0
|
|
20230706,133900,202147305,4465,4460,4465,4460,2
|
|
20230706,133800,202138380,4450,4445,4450,4445,5
|
|
20230706,133700,202116150,4445,4460,4460,4430,2983
|
|
20230706,133600,188856980,4460,4460,4460,4460,0
|
|
20230706,133500,188856980,4460,4475,4475,4460,1389
|
|
20230706,133400,182652640,4475,4475,4475,4475,0
|
|
20230706,133300,182652640,4475,4475,4475,4475,0
|
|
20230706,133200,182652640,4475,4480,4480,4475,1845
|
|
20230706,133100,174395980,4490,4490,4490,4490,0
|
|
20230706,133000,174395980,4490,4485,4490,4485,710
|
|
20230706,132900,171211625,4500,4495,4500,4495,2
|
|
20230706,132800,171202630,4490,4490,4490,4490,0
|
|
20230706,132700,171202630,4490,4490,4490,4490,138
|
|
20230706,132600,170583010,4490,4495,4495,4485,37
|
|
20230706,132500,170416880,4500,4500,4500,4500,1
|
|
20230706,132400,170412380,4500,4500,4500,4500,0
|
|
20230706,132300,170412380,4500,4475,4500,4475,45
|
|
20230706,132200,170210740,4475,4475,4475,4475,0
|
|
20230706,132100,170210740,4475,4475,4475,4475,0
|
|
20230706,132000,170210740,4475,4475,4475,4475,1
|
|
20230706,131900,170206265,4480,4480,4480,4480,0
|
|
20230706,131800,170206265,4480,4480,4480,4480,0
|
|
20230706,131700,170206265,4480,4480,4480,4480,0
|
|
20230706,131600,170206265,4480,4475,4480,4465,219
|
|
20230706,131500,169228255,4475,4465,4475,4465,731
|
|
20230706,131400,165964300,4465,4470,4470,4465,900
|
|
20230706,131300,161944890,4480,4480,4480,4480,0
|
|
20230706,131200,161944890,4480,4480,4480,4480,1
|
|
20230706,131100,161940410,4480,4480,4480,4480,2
|
|
20230706,131000,161931450,4470,4490,4490,4470,792
|
|
20230706,130900,158382245,4490,4490,4490,4490,3
|
|
20230706,130800,158368775,4490,4495,4495,4490,800
|
|
20230706,130700,154776200,4500,4500,4500,4500,0
|
|
20230706,130600,154776200,4500,4500,4500,4500,0
|
|
20230706,130500,154776200,4500,4500,4500,4500,0
|
|
20230706,130400,154776200,4500,4500,4500,4500,45
|
|
20230706,130300,154573700,4510,4510,4510,4510,0
|
|
20230706,130200,154573700,4510,4510,4510,4510,1
|
|
20230706,130100,154569190,4500,4500,4500,4500,300
|
|
20230706,130000,153219190,4500,4500,4500,4500,0
|
|
20230706,125900,153219190,4500,4495,4500,4495,59
|
|
20230706,125800,152953840,4500,4500,4500,4500,0
|
|
20230706,125700,152953840,4500,4500,4500,4500,0
|
|
20230706,125600,152953840,4500,4500,4500,4500,0
|
|
20230706,125500,152953840,4500,4500,4500,4500,0
|
|
20230706,125400,152953840,4500,4500,4500,4500,32
|
|
20230706,125300,152809840,4500,4500,4500,4500,0
|
|
20230706,125200,152809840,4500,4500,4500,4500,0
|
|
20230706,125100,152809840,4500,4500,4500,4500,0
|
|
20230706,125000,152809840,4500,4500,4500,4500,0
|
|
20230706,124900,152809840,4500,4500,4500,4500,0
|
|
20230706,124800,152809840,4500,4500,4500,4500,0
|
|
20230706,124700,152809840,4500,4500,4500,4500,0
|
|
20230706,124600,152809840,4500,4500,4500,4500,0
|
|
20230706,124500,152809840,4500,4500,4500,4500,3
|
|
20230706,124400,152796340,4500,4500,4500,4500,0
|
|
20230706,124300,152796340,4500,4500,4500,4500,0
|
|
20230706,124200,152796340,4500,4500,4500,4500,0
|
|
20230706,124100,152796340,4500,4500,4500,4500,857
|
|
20230706,124000,148939840,4500,4520,4520,4500,4409
|
|
20230706,123900,129089220,4520,4520,4520,4520,23
|
|
20230706,123800,128985260,4520,4520,4520,4520,70
|
|
20230706,123700,128668860,4520,4520,4520,4520,0
|
|
20230706,123600,128668860,4520,4520,4520,4520,0
|
|
20230706,123500,128668860,4520,4520,4520,4520,0
|
|
20230706,123400,128668860,4520,4520,4520,4520,256
|
|
20230706,123300,127511740,4520,4520,4520,4520,0
|
|
20230706,123200,127511740,4520,4520,4520,4520,0
|
|
20230706,123100,127511740,4520,4530,4530,4520,5
|
|
20230706,123000,127489110,4520,4520,4520,4520,0
|
|
20230706,122900,127489110,4520,4530,4530,4520,50
|
|
20230706,122800,127262710,4530,4530,4530,4530,15
|
|
20230706,122700,127194760,4530,4530,4530,4530,0
|
|
20230706,122600,127194760,4530,4530,4530,4530,2
|
|
20230706,122500,127185700,4530,4530,4530,4530,0
|
|
20230706,122400,127185700,4530,4530,4530,4530,0
|
|
20230706,122300,127185700,4530,4530,4530,4530,0
|
|
20230706,122200,127185700,4530,4530,4530,4530,0
|
|
20230706,122100,127185700,4530,4530,4530,4530,1
|
|
20230706,122000,127181170,4525,4525,4525,4525,8
|
|
20230706,121900,127144970,4525,4525,4525,4525,0
|
|
20230706,121800,127144970,4525,4525,4525,4525,0
|
|
20230706,121700,127144970,4525,4525,4525,4525,0
|
|
20230706,121600,127144970,4525,4525,4525,4525,0
|
|
20230706,121500,127144970,4525,4525,4525,4525,0
|
|
20230706,121400,127144970,4525,4525,4525,4525,0
|
|
20230706,121300,127144970,4525,4525,4525,4525,10
|
|
20230706,121200,127099720,4530,4525,4530,4525,221
|
|
20230706,121100,126098695,4525,4525,4525,4525,0
|
|
20230706,121000,126098695,4525,4525,4525,4525,1
|
|
20230706,120900,126094170,4525,4525,4525,4525,34
|
|
20230706,120800,125940320,4525,4525,4525,4525,0
|
|
20230706,120700,125940320,4525,4530,4530,4525,42
|
|
20230706,120600,125750120,4525,4525,4525,4525,0
|
|
20230706,120500,125750120,4525,4525,4525,4525,0
|
|
20230706,120400,125750120,4525,4525,4525,4525,0
|
|
20230706,120300,125750120,4525,4525,4525,4525,20
|
|
20230706,120200,125659620,4530,4530,4530,4530,0
|
|
20230706,120100,125659620,4530,4530,4530,4530,0
|
|
20230706,120000,125659620,4530,4530,4530,4530,13
|
|
20230706,115900,125600730,4530,4530,4530,4530,5
|
|
20230706,115800,125578080,4530,4530,4530,4530,0
|
|
20230706,115700,125578080,4530,4530,4530,4530,1
|
|
20230706,115600,125573550,4520,4520,4520,4520,0
|
|
20230706,115500,125573550,4520,4520,4525,4520,403
|
|
20230706,115400,123750450,4510,4510,4510,4510,0
|
|
20230706,115300,123750450,4510,4510,4510,4510,4
|
|
20230706,115200,123732410,4510,4510,4510,4510,0
|
|
20230706,115100,123732410,4510,4520,4520,4510,53
|
|
20230706,115000,123493050,4520,4520,4520,4520,2
|
|
20230706,114900,123484010,4510,4510,4510,4510,0
|
|
20230706,114800,123484010,4510,4510,4510,4510,0
|
|
20230706,114700,123484010,4510,4510,4510,4510,0
|
|
20230706,114600,123484010,4510,4520,4520,4510,3
|
|
20230706,114500,123470460,4510,4510,4510,4510,0
|
|
20230706,114400,123470460,4510,4510,4510,4510,5
|
|
20230706,114300,123447910,4520,4520,4520,4520,0
|
|
20230706,114200,123447910,4520,4520,4520,4520,0
|
|
20230706,114100,123447910,4520,4510,4520,4510,2
|
|
20230706,114000,123438880,4510,4510,4520,4510,3
|
|
20230706,113900,123425340,4520,4520,4520,4520,0
|
|
20230706,113800,123425340,4520,4520,4520,4520,0
|
|
20230706,113700,123425340,4520,4520,4520,4520,0
|
|
20230706,113600,123425340,4520,4520,4520,4520,0
|
|
20230706,113500,123425340,4520,4520,4520,4520,0
|
|
20230706,113400,123425340,4520,4520,4520,4520,0
|
|
20230706,113300,123425340,4520,4520,4520,4520,0
|
|
20230706,113200,123425340,4520,4520,4520,4520,0
|
|
20230706,113100,123425340,4520,4510,4520,4510,5
|
|
20230706,113000,123402750,4520,4510,4520,4510,5
|
|
20230706,112900,123380175,4505,4505,4505,4505,0
|
|
20230706,112800,123380175,4505,4505,4505,4505,23
|
|
20230706,112700,123276560,4505,4505,4505,4505,0
|
|
20230706,112600,123276560,4505,4505,4505,4505,177
|
|
20230706,112500,122479175,4500,4500,4500,4500,0
|
|
20230706,112400,122479175,4500,4505,4505,4500,600
|
|
20230706,112300,119776350,4505,4505,4505,4505,0
|
|
20230706,112200,119776350,4505,4505,4520,4505,23
|
|
20230706,112100,119672700,4505,4505,4505,4505,2
|
|
20230706,112000,119663690,4515,4515,4515,4515,15
|
|
20230706,111900,119595965,4520,4515,4520,4515,4
|
|
20230706,111800,119577900,4515,4515,4515,4515,3
|
|
20230706,111700,119564355,4515,4515,4515,4515,3
|
|
20230706,111600,119550810,4520,4520,4520,4520,0
|
|
20230706,111500,119550810,4520,4515,4520,4515,3
|
|
20230706,111400,119537260,4515,4515,4515,4515,0
|
|
20230706,111300,119537260,4515,4520,4520,4515,79
|
|
20230706,111200,119180570,4520,4520,4520,4520,0
|
|
20230706,111100,119180570,4520,4520,4520,4520,0
|
|
20230706,111000,119180570,4520,4520,4520,4520,0
|
|
20230706,110900,119180570,4520,4520,4520,4520,0
|
|
20230706,110800,119180570,4520,4520,4520,4520,0
|
|
20230706,110700,119180570,4520,4520,4520,4520,0
|
|
20230706,110600,119180570,4520,4520,4520,4520,99
|
|
20230706,110500,118733090,4520,4505,4520,4505,652
|
|
20230706,110400,115786605,4505,4505,4505,4505,52
|
|
20230706,110300,115552345,4515,4505,4515,4505,149
|
|
20230706,110200,114881090,4505,4505,4515,4505,748
|
|
20230706,110100,111505340,4505,4505,4505,4505,113
|
|
20230706,110000,110996275,4515,4515,4515,4515,95
|
|
20230706,105900,110567350,4515,4535,4535,4515,1034
|
|
20230706,105800,105885635,4540,4540,4540,4540,0
|
|
20230706,105700,105885635,4540,4540,4540,4540,0
|
|
20230706,105600,105885635,4540,4530,4540,4530,10
|
|
20230706,105500,105840325,4530,4530,4530,4530,131
|
|
20230706,105400,105246895,4530,4530,4530,4530,240
|
|
20230706,105300,104159695,4525,4545,4545,4525,5524
|
|
20230706,105200,79086880,4540,4540,4540,4540,0
|
|
20230706,105100,79086880,4540,4555,4555,4540,102
|
|
20230706,105000,78622285,4545,4540,4545,4530,536
|
|
20230706,104900,76189340,4540,4530,4550,4530,1395
|
|
20230706,104800,69851915,4535,4535,4535,4535,0
|
|
20230706,104700,69851915,4535,4530,4550,4530,1002
|
|
20230706,104600,65298650,4525,4520,4525,4520,156
|
|
20230706,104500,64592885,4525,4525,4525,4525,32
|
|
20230706,104400,64448085,4525,4525,4525,4525,0
|
|
20230706,104300,64448085,4525,4525,4525,4525,0
|
|
20230706,104200,64448085,4525,4525,4525,4525,0
|
|
20230706,104100,64448085,4525,4525,4525,4525,0
|
|
20230706,104000,64448085,4525,4525,4525,4525,0
|
|
20230706,103900,64448085,4525,4525,4525,4525,0
|
|
20230706,103800,64448085,4525,4525,4525,4525,400
|
|
20230706,103700,62638085,4525,4525,4525,4525,0
|
|
20230706,103600,62638085,4525,4520,4525,4520,13
|
|
20230706,103500,62579320,4520,4520,4520,4520,0
|
|
20230706,103400,62579320,4520,4520,4520,4520,0
|
|
20230706,103300,62579320,4520,4520,4520,4520,0
|
|
20230706,103200,62579320,4520,4520,4520,4520,0
|
|
20230706,103100,62579320,4520,4520,4520,4520,0
|
|
20230706,103000,62579320,4520,4520,4520,4520,200
|
|
20230706,102900,61675320,4515,4515,4515,4515,499
|
|
20230706,102800,59422335,4520,4515,4520,4515,100
|
|
20230706,102700,58970340,4520,4520,4520,4520,0
|
|
20230706,102600,58970340,4520,4515,4520,4515,3
|
|
20230706,102500,58956790,4520,4520,4520,4520,0
|
|
20230706,102400,58956790,4520,4515,4520,4515,21
|
|
20230706,102300,58861885,4515,4515,4515,4515,0
|
|
20230706,102200,58861885,4515,4515,4515,4515,1
|
|
20230706,102100,58857370,4520,4520,4520,4520,0
|
|
20230706,102000,58857370,4520,4510,4520,4510,804
|
|
20230706,101900,55224970,4500,4500,4500,4500,201
|
|
20230706,101800,54320470,4510,4500,4510,4500,35
|
|
20230706,101700,54162630,4500,4500,4500,4500,2
|
|
20230706,101600,54153630,4500,4495,4500,4495,4
|
|
20230706,101500,54135635,4490,4490,4490,4490,2
|
|
20230706,101400,54126655,4500,4500,4500,4500,0
|
|
20230706,101300,54126655,4500,4500,4500,4500,0
|
|
20230706,101200,54126655,4500,4500,4500,4500,0
|
|
20230706,101100,54126655,4500,4490,4500,4490,850
|
|
20230706,101000,50305515,4480,4480,4480,4480,1
|
|
20230706,100900,50301035,4490,4490,4490,4490,0
|
|
20230706,100800,50301035,4490,4490,4490,4490,0
|
|
20230706,100700,50301035,4490,4490,4490,4490,15
|
|
20230706,100600,50233685,4490,4490,4490,4490,0
|
|
20230706,100500,50233685,4490,4490,4490,4490,0
|
|
20230706,100400,50233685,4490,4490,4490,4490,30
|
|
20230706,100300,50098985,4490,4485,4490,4485,72
|
|
20230706,100200,49775715,4485,4475,4485,4475,2964
|
|
20230706,100100,36501565,4475,4475,4475,4475,0
|
|
20230706,100000,36501565,4475,4475,4475,4475,2
|
|
20230706,095900,36492615,4465,4470,4470,4465,62
|
|
20230706,095800,36215530,4475,4475,4475,4475,500
|
|
20230706,095700,33978030,4470,4470,4470,4470,790
|
|
20230706,095600,30446730,4465,4465,4465,4465,63
|
|
20230706,095500,30165435,4465,4460,4465,4460,1398
|
|
20230706,095400,23928995,4465,4465,4465,4465,0
|
|
20230706,095300,23928995,4465,4465,4465,4465,0
|
|
20230706,095200,23928995,4465,4465,4465,4465,44
|
|
20230706,095100,23732535,4465,4465,4465,4465,100
|
|
20230706,095000,23286035,4465,4455,4500,4455,1260
|
|
20230706,094900,17630985,4455,4455,4455,4455,0
|
|
20230706,094800,17630985,4455,4455,4455,4455,0
|
|
20230706,094700,17630985,4455,4455,4455,4455,0
|
|
20230706,094600,17630985,4455,4455,4455,4455,0
|
|
20230706,094500,17630985,4455,4460,4475,4455,4
|
|
20230706,094400,17613140,4450,4450,4450,4450,0
|
|
20230706,094300,17613140,4450,4450,4450,4450,0
|
|
20230706,094200,17613140,4450,4460,4475,4450,1087
|
|
20230706,094100,12750660,4475,4475,4475,4475,0
|
|
20230706,094000,12750660,4475,4475,4475,4475,0
|
|
20230706,093900,12750660,4475,4475,4475,4475,0
|
|
20230706,093800,12750660,4475,4475,4475,4475,0
|
|
20230706,093700,12750660,4475,4475,4475,4475,0
|
|
20230706,093600,12750660,4475,4455,4475,4455,22
|
|
20230706,093500,12652250,4455,4455,4455,4455,1
|
|
20230706,093400,12647795,4475,4455,4475,4455,2
|
|
20230706,093300,12638865,4445,4445,4445,4445,4
|
|
20230706,093200,12621085,4445,4445,4445,4445,10
|
|
20230706,093100,12576635,4475,4440,4475,4440,135
|
|
20230706,093000,11976535,4440,4440,4440,4440,43
|
|
20230706,092900,11785615,4440,4435,4440,4435,22
|
|
20230706,092800,11687995,4435,4435,4435,4435,0
|
|
20230706,092700,11687995,4435,4435,4435,4435,44
|
|
20230706,092600,11492855,4430,4430,4430,4430,0
|
|
20230706,092500,11492855,4430,4430,4430,4430,112
|
|
20230706,092400,10996695,4430,4430,4430,4430,0
|
|
20230706,092300,10996695,4430,4430,4430,4430,24
|
|
20230706,092200,10890375,4425,4420,4425,4420,867
|
|
20230706,092100,7054055,4425,4425,4425,4425,118
|
|
20230706,092000,6531905,4430,4430,4430,4430,0
|
|
20230706,091900,6531905,4430,4430,4430,4430,1
|
|
20230706,091800,6527475,4430,4430,4430,4430,58
|
|
20230706,091700,6270535,4435,4435,4435,4435,0
|
|
20230706,091600,6270535,4435,4445,4445,4435,1224
|
|
20230706,091500,834545,4445,4445,4445,4445,2
|
|
20230706,091400,825655,4475,4475,4475,4475,0
|
|
20230706,091300,825655,4475,4475,4475,4475,0
|
|
20230706,091200,825655,4475,4475,4475,4475,0
|
|
20230706,091100,825655,4475,4475,4475,4475,0
|
|
20230706,091000,825655,4475,4475,4475,4475,0
|
|
20230706,090900,825655,4475,4475,4475,4475,100
|
|
20230706,090800,378155,4475,4475,4475,4475,0
|
|
20230706,090700,378155,4475,4475,4475,4475,0
|
|
20230706,090600,378155,4475,4475,4475,4475,0
|
|
20230706,090500,378155,4475,4475,4475,4475,0
|
|
20230706,090400,378155,4475,4475,4475,4475,0
|
|
20230706,090300,378155,4475,4475,4475,4475,0
|
|
20230706,090200,378155,4475,4475,4475,4475,1
|
|
20230706,090100,373680,4425,4430,4430,4425,24
|
|
20230706,090000,267380,4430,4460,4475,4430,60
|