672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,200900,656820215,4650,4650,4650,4650,2477
|
|
20230704,200800,656820215,4650,4650,4650,4650,0
|
|
20230704,200700,656820215,4650,4650,4650,4650,0
|
|
20230704,200600,656820215,4650,4650,4650,4650,0
|
|
20230704,200500,656820215,4650,4650,4650,4650,0
|
|
20230704,200400,656820215,4650,4650,4650,4650,0
|
|
20230704,200300,656820215,4650,4650,4650,4650,0
|
|
20230704,200200,656820215,4650,4650,4650,4650,0
|
|
20230704,200100,656820215,4650,4650,4650,4650,0
|
|
20230704,200000,656820215,4650,4650,4650,4650,0
|
|
20230704,195900,656820215,4650,4650,4650,4650,0
|
|
20230704,195800,656820215,4650,4650,4650,4650,0
|
|
20230704,195700,656820215,4650,4650,4650,4650,0
|
|
20230704,195600,656820215,4650,4650,4650,4650,0
|
|
20230704,195500,656820215,4650,4650,4650,4650,0
|
|
20230704,195400,656820215,4650,4650,4650,4650,0
|
|
20230704,195300,656820215,4650,4650,4650,4650,0
|
|
20230704,195200,656820215,4650,4650,4650,4650,0
|
|
20230704,195100,656820215,4650,4650,4650,4650,0
|
|
20230704,195000,656820215,4650,4650,4650,4650,0
|
|
20230704,194900,656820215,4650,4650,4650,4650,0
|
|
20230704,194800,656820215,4650,4650,4650,4650,0
|
|
20230704,194700,656820215,4650,4650,4650,4650,0
|
|
20230704,194600,656820215,4650,4650,4650,4650,0
|
|
20230704,194500,656820215,4650,4650,4650,4650,0
|
|
20230704,194400,656820215,4650,4650,4650,4650,0
|
|
20230704,194300,656820215,4650,4650,4650,4650,0
|
|
20230704,194200,656820215,4650,4650,4650,4650,0
|
|
20230704,194100,656820215,4650,4650,4650,4650,0
|
|
20230704,194000,656820215,4650,4650,4650,4650,0
|
|
20230704,193900,656820215,4650,4650,4650,4650,2477
|
|
20230704,193800,656820215,4650,4650,4650,4650,0
|
|
20230704,193700,656820215,4650,4650,4650,4650,0
|
|
20230704,193600,656820215,4650,4650,4650,4650,0
|
|
20230704,193500,656820215,4650,4650,4650,4650,0
|
|
20230704,193400,656820215,4650,4650,4650,4650,0
|
|
20230704,193300,656820215,4650,4650,4650,4650,0
|
|
20230704,193200,656820215,4650,4650,4650,4650,0
|
|
20230704,193100,656820215,4650,4650,4650,4650,0
|
|
20230704,193000,656820215,4650,4650,4650,4650,0
|
|
20230704,192900,656820215,4650,4650,4650,4650,0
|
|
20230704,192800,656820215,4650,4650,4650,4650,0
|
|
20230704,192700,656820215,4650,4650,4650,4650,0
|
|
20230704,192600,656820215,4650,4650,4650,4650,0
|
|
20230704,192500,656820215,4650,4650,4650,4650,0
|
|
20230704,192400,656820215,4650,4650,4650,4650,0
|
|
20230704,192300,656820215,4650,4650,4650,4650,0
|
|
20230704,192200,656820215,4650,4650,4650,4650,0
|
|
20230704,192100,656820215,4650,4650,4650,4650,0
|
|
20230704,192000,656820215,4650,4650,4650,4650,0
|
|
20230704,191900,656820215,4650,4650,4650,4650,0
|
|
20230704,191800,656820215,4650,4650,4650,4650,0
|
|
20230704,191700,656820215,4650,4650,4650,4650,0
|
|
20230704,191600,656820215,4650,4650,4650,4650,0
|
|
20230704,191500,656820215,4650,4650,4650,4650,0
|
|
20230704,191400,656820215,4650,4650,4650,4650,0
|
|
20230704,191300,656820215,4650,4650,4650,4650,0
|
|
20230704,191200,656820215,4650,4650,4650,4650,0
|
|
20230704,191100,656820215,4650,4650,4650,4650,0
|
|
20230704,191000,656820215,4650,4650,4650,4650,0
|
|
20230704,190900,656820215,4650,4650,4650,4650,2477
|
|
20230704,190800,656820215,4650,4650,4650,4650,0
|
|
20230704,190700,656820215,4650,4650,4650,4650,0
|
|
20230704,190600,656820215,4650,4650,4650,4650,0
|
|
20230704,190500,656820215,4650,4650,4650,4650,0
|
|
20230704,190400,656820215,4650,4650,4650,4650,0
|
|
20230704,190300,656820215,4650,4650,4650,4650,0
|
|
20230704,190200,656820215,4650,4650,4650,4650,0
|
|
20230704,190100,656820215,4650,4650,4650,4650,0
|
|
20230704,190000,656820215,4650,4650,4650,4650,0
|
|
20230704,185900,656820215,4650,4650,4650,4650,0
|
|
20230704,185800,656820215,4650,4650,4650,4650,0
|
|
20230704,185700,656820215,4650,4650,4650,4650,0
|
|
20230704,185600,656820215,4650,4650,4650,4650,0
|
|
20230704,185500,656820215,4650,4650,4650,4650,0
|
|
20230704,185400,656820215,4650,4650,4650,4650,0
|
|
20230704,185300,656820215,4650,4650,4650,4650,0
|
|
20230704,185200,656820215,4650,4650,4650,4650,0
|
|
20230704,185100,656820215,4650,4650,4650,4650,0
|
|
20230704,185000,656820215,4650,4650,4650,4650,0
|
|
20230704,184900,656820215,4650,4650,4650,4650,0
|
|
20230704,184800,656820215,4650,4650,4650,4650,0
|
|
20230704,184700,656820215,4650,4650,4650,4650,0
|
|
20230704,184600,656820215,4650,4650,4650,4650,0
|
|
20230704,184500,656820215,4650,4650,4650,4650,0
|
|
20230704,184400,656820215,4650,4650,4650,4650,0
|
|
20230704,184300,656820215,4650,4650,4650,4650,0
|
|
20230704,184200,656820215,4650,4650,4650,4650,0
|
|
20230704,184100,656820215,4650,4650,4650,4650,0
|
|
20230704,184000,656820215,4650,4650,4650,4650,0
|
|
20230704,183900,656820215,4650,4650,4650,4650,2477
|
|
20230704,183800,656820215,4650,4650,4650,4650,0
|
|
20230704,183700,656820215,4650,4650,4650,4650,0
|
|
20230704,183600,656820215,4650,4650,4650,4650,0
|
|
20230704,183500,656820215,4650,4650,4650,4650,0
|
|
20230704,183400,656820215,4650,4650,4650,4650,0
|
|
20230704,183300,656820215,4650,4650,4650,4650,0
|
|
20230704,183200,656820215,4650,4650,4650,4650,0
|
|
20230704,183100,656820215,4650,4650,4650,4650,0
|
|
20230704,183000,656820215,4650,4650,4650,4650,0
|
|
20230704,182900,656820215,4650,4650,4650,4650,0
|
|
20230704,182800,656820215,4650,4650,4650,4650,0
|
|
20230704,182700,656820215,4650,4650,4650,4650,0
|
|
20230704,182600,656820215,4650,4650,4650,4650,0
|
|
20230704,182500,656820215,4650,4650,4650,4650,0
|
|
20230704,182400,656820215,4650,4650,4650,4650,0
|
|
20230704,182300,656820215,4650,4650,4650,4650,0
|
|
20230704,182200,656820215,4650,4650,4650,4650,0
|
|
20230704,182100,656820215,4650,4650,4650,4650,0
|
|
20230704,182000,656820215,4650,4650,4650,4650,0
|
|
20230704,181900,656820215,4650,4650,4650,4650,0
|
|
20230704,181800,656820215,4650,4650,4650,4650,0
|
|
20230704,181700,656820215,4650,4650,4650,4650,0
|
|
20230704,181600,656820215,4650,4650,4650,4650,0
|
|
20230704,181500,656820215,4650,4650,4650,4650,0
|
|
20230704,181400,656820215,4650,4650,4650,4650,0
|
|
20230704,181300,656820215,4650,4650,4650,4650,0
|
|
20230704,181200,656820215,4650,4650,4650,4650,0
|
|
20230704,181100,656820215,4650,4650,4650,4650,0
|
|
20230704,181000,656820215,4650,4650,4650,4650,0
|
|
20230704,180900,656820215,4650,4650,4650,4650,2477
|
|
20230704,180800,656820215,4650,4650,4650,4650,0
|
|
20230704,180700,656820215,4650,4650,4650,4650,0
|
|
20230704,180600,656820215,4650,4650,4650,4650,0
|
|
20230704,180500,656820215,4650,4650,4650,4650,0
|
|
20230704,180400,656820215,4650,4650,4650,4650,0
|
|
20230704,180300,656820215,4650,4650,4650,4650,0
|
|
20230704,180200,656820215,4650,4650,4650,4650,0
|
|
20230704,180100,656820215,4650,4650,4650,4650,0
|
|
20230704,180000,656820215,4650,4650,4650,4650,0
|
|
20230704,175900,656820215,4650,4650,4650,4650,0
|
|
20230704,175800,656820215,4650,4650,4650,4650,0
|
|
20230704,175700,656820215,4650,4650,4650,4650,0
|
|
20230704,175600,656820215,4650,4650,4650,4650,0
|
|
20230704,175500,656820215,4650,4650,4650,4650,0
|
|
20230704,175400,656820215,4650,4650,4650,4650,0
|
|
20230704,175300,656820215,4650,4650,4650,4650,0
|
|
20230704,175200,656820215,4650,4650,4650,4650,0
|
|
20230704,175100,656820215,4650,4650,4650,4650,0
|
|
20230704,175000,656820215,4650,4650,4650,4650,0
|
|
20230704,174900,656820215,4650,4650,4650,4650,0
|
|
20230704,174800,656820215,4650,4650,4650,4650,0
|
|
20230704,174700,656820215,4650,4650,4650,4650,0
|
|
20230704,174600,656820215,4650,4650,4650,4650,0
|
|
20230704,174500,656820215,4650,4650,4650,4650,0
|
|
20230704,174400,656820215,4650,4650,4650,4650,0
|
|
20230704,174300,656820215,4650,4650,4650,4650,0
|
|
20230704,174200,656820215,4650,4650,4650,4650,0
|
|
20230704,174100,656820215,4650,4650,4650,4650,0
|
|
20230704,174000,656820215,4650,4650,4650,4650,0
|
|
20230704,173900,656820215,4650,4650,4650,4650,2477
|
|
20230704,173800,656820215,4650,4650,4650,4650,0
|
|
20230704,173700,656820215,4650,4650,4650,4650,0
|
|
20230704,173600,656820215,4650,4650,4650,4650,0
|
|
20230704,173500,656820215,4650,4650,4650,4650,0
|
|
20230704,173400,656820215,4650,4650,4650,4650,0
|
|
20230704,173300,656820215,4650,4650,4650,4650,0
|
|
20230704,173200,656820215,4650,4650,4650,4650,0
|
|
20230704,173100,656820215,4650,4650,4650,4650,0
|
|
20230704,173000,656820215,4650,4650,4650,4650,0
|
|
20230704,172900,656820215,4650,4650,4650,4650,0
|
|
20230704,172800,656820215,4650,4650,4650,4650,0
|
|
20230704,172700,656820215,4650,4650,4650,4650,0
|
|
20230704,172600,656820215,4650,4650,4650,4650,0
|
|
20230704,172500,656820215,4650,4650,4650,4650,0
|
|
20230704,172400,656820215,4650,4650,4650,4650,0
|
|
20230704,172300,656820215,4650,4650,4650,4650,0
|
|
20230704,172200,656820215,4650,4650,4650,4650,0
|
|
20230704,172100,656820215,4650,4650,4650,4650,0
|
|
20230704,172000,656820215,4650,4650,4650,4650,0
|
|
20230704,171900,656820215,4650,4650,4650,4650,0
|
|
20230704,171800,656820215,4650,4650,4650,4650,0
|
|
20230704,171700,656820215,4650,4650,4650,4650,0
|
|
20230704,171600,656820215,4650,4650,4650,4650,0
|
|
20230704,171500,656820215,4650,4650,4650,4650,0
|
|
20230704,171400,656820215,4650,4650,4650,4650,0
|
|
20230704,171300,656820215,4650,4650,4650,4650,0
|
|
20230704,171200,656820215,4650,4650,4650,4650,0
|
|
20230704,171100,656820215,4650,4650,4650,4650,0
|
|
20230704,171000,656820215,4650,4650,4650,4650,0
|
|
20230704,170900,656820215,4650,4650,4650,4650,2477
|
|
20230704,170800,656820215,4650,4650,4650,4650,0
|
|
20230704,170700,656820215,4650,4650,4650,4650,0
|
|
20230704,170600,656820215,4650,4650,4650,4650,0
|
|
20230704,170500,656820215,4650,4650,4650,4650,0
|
|
20230704,170400,656820215,4650,4650,4650,4650,0
|
|
20230704,170300,656820215,4650,4650,4650,4650,0
|
|
20230704,170200,656820215,4650,4650,4650,4650,0
|
|
20230704,170100,656820215,4650,4650,4650,4650,0
|
|
20230704,170000,656820215,4650,4650,4650,4650,0
|
|
20230704,165900,656820215,4650,4650,4650,4650,0
|
|
20230704,165800,656820215,4650,4650,4650,4650,0
|
|
20230704,165700,656820215,4650,4650,4650,4650,0
|
|
20230704,165600,656820215,4650,4650,4650,4650,0
|
|
20230704,165500,656820215,4650,4650,4650,4650,0
|
|
20230704,165400,656820215,4650,4650,4650,4650,0
|
|
20230704,165300,656820215,4650,4650,4650,4650,0
|
|
20230704,165200,656820215,4650,4650,4650,4650,0
|
|
20230704,165100,656820215,4650,4650,4650,4650,0
|
|
20230704,165000,656820215,4650,4650,4650,4650,0
|
|
20230704,164900,656820215,4650,4650,4650,4650,0
|
|
20230704,164800,656820215,4650,4650,4650,4650,0
|
|
20230704,164700,656820215,4650,4650,4650,4650,0
|
|
20230704,164600,656820215,4650,4650,4650,4650,0
|
|
20230704,164500,656820215,4650,4650,4650,4650,0
|
|
20230704,164400,656820215,4650,4650,4650,4650,0
|
|
20230704,164300,656820215,4650,4650,4650,4650,0
|
|
20230704,164200,656820215,4650,4650,4650,4650,0
|
|
20230704,164100,656820215,4650,4650,4650,4650,0
|
|
20230704,164000,656820215,4650,4650,4650,4650,0
|
|
20230704,163900,656820215,4650,4650,4650,4650,2477
|
|
20230704,163800,656820215,4650,4650,4650,4650,0
|
|
20230704,163700,656820215,4650,4650,4650,4650,0
|
|
20230704,163600,656820215,4650,4650,4650,4650,0
|
|
20230704,163500,656820215,4650,4650,4650,4650,0
|
|
20230704,163400,656820215,4650,4650,4650,4650,0
|
|
20230704,163300,656820215,4650,4650,4650,4650,0
|
|
20230704,163200,656820215,4650,4650,4650,4650,0
|
|
20230704,163100,656820215,4650,4650,4650,4650,0
|
|
20230704,163000,656820215,4650,4650,4650,4650,0
|
|
20230704,162900,656820215,4650,4650,4650,4650,0
|
|
20230704,162800,656820215,4650,4650,4650,4650,0
|
|
20230704,162700,656820215,4650,4650,4650,4650,0
|
|
20230704,162600,656820215,4650,4650,4650,4650,0
|
|
20230704,162500,656820215,4650,4650,4650,4650,0
|
|
20230704,162400,656820215,4650,4650,4650,4650,0
|
|
20230704,162300,656820215,4650,4650,4650,4650,0
|
|
20230704,162200,656820215,4650,4650,4650,4650,0
|
|
20230704,162100,656820215,4650,4650,4650,4650,0
|
|
20230704,162000,656820215,4650,4650,4650,4650,0
|
|
20230704,161900,656820215,4650,4650,4650,4650,0
|
|
20230704,161800,656820215,4650,4650,4650,4650,0
|
|
20230704,161700,656820215,4650,4650,4650,4650,0
|
|
20230704,161600,656820215,4650,4650,4650,4650,0
|
|
20230704,161500,656820215,4650,4650,4650,4650,0
|
|
20230704,161400,656820215,4650,4650,4650,4650,0
|
|
20230704,161300,656820215,4650,4650,4650,4650,0
|
|
20230704,161200,656820215,4650,4650,4650,4650,0
|
|
20230704,161100,656820215,4650,4650,4650,4650,0
|
|
20230704,161000,656820215,4650,4650,4650,4650,0
|
|
20230704,160900,656820215,4650,4650,4650,4650,2477
|
|
20230704,160800,656820215,4650,4650,4650,4650,0
|
|
20230704,160700,656820215,4650,4650,4650,4650,0
|
|
20230704,160600,656820215,4650,4650,4650,4650,0
|
|
20230704,160500,656820215,4650,4650,4650,4650,0
|
|
20230704,160400,656820215,4650,4650,4650,4650,0
|
|
20230704,160300,656820215,4650,4650,4650,4650,0
|
|
20230704,160200,656820215,4650,4650,4650,4650,0
|
|
20230704,160100,656820215,4650,4650,4650,4650,0
|
|
20230704,160000,656820215,4650,4650,4650,4650,0
|
|
20230704,155900,656820215,4650,4650,4650,4650,0
|
|
20230704,155800,656820215,4650,4650,4650,4650,0
|
|
20230704,155700,656820215,4650,4650,4650,4650,0
|
|
20230704,155600,656820215,4650,4650,4650,4650,0
|
|
20230704,155500,656820215,4650,4650,4650,4650,0
|
|
20230704,155400,656820215,4650,4650,4650,4650,0
|
|
20230704,155300,656820215,4650,4650,4650,4650,0
|
|
20230704,155200,656820215,4650,4650,4650,4650,0
|
|
20230704,155100,656820215,4650,4650,4650,4650,0
|
|
20230704,155000,656820215,4650,4650,4650,4650,0
|
|
20230704,154900,656820215,4650,4650,4650,4650,0
|
|
20230704,154800,656820215,4650,4650,4650,4650,0
|
|
20230704,154700,656820215,4650,4650,4650,4650,0
|
|
20230704,154600,656820215,4650,4650,4650,4650,0
|
|
20230704,154500,656820215,4650,4650,4650,4650,0
|
|
20230704,154400,656820215,4650,4650,4650,4650,0
|
|
20230704,154300,656820215,4650,4650,4650,4650,0
|
|
20230704,154200,656820215,4650,4650,4650,4650,0
|
|
20230704,154100,656820215,4650,4650,4650,4650,0
|
|
20230704,154000,656820215,4650,4650,4650,4650,0
|
|
20230704,153900,656820215,4650,4650,4650,4650,2477
|
|
20230704,153800,656820215,4650,4650,4650,4650,0
|
|
20230704,153700,656820215,4650,4650,4650,4650,0
|
|
20230704,153600,656820215,4650,4650,4650,4650,0
|
|
20230704,153500,656820215,4650,4650,4650,4650,0
|
|
20230704,153400,656820215,4650,4650,4650,4650,0
|
|
20230704,153300,656820215,4650,4650,4650,4650,0
|
|
20230704,153200,656820215,4650,4650,4650,4650,0
|
|
20230704,153100,656820215,4650,4650,4650,4650,0
|
|
20230704,153000,656820215,4650,4650,4650,4650,2477
|
|
20230704,152900,645302165,4660,4660,4660,4660,0
|
|
20230704,152800,645302165,4660,4660,4660,4660,0
|
|
20230704,152700,645302165,4660,4660,4660,4660,0
|
|
20230704,152600,645302165,4660,4660,4660,4660,0
|
|
20230704,152500,645302165,4660,4660,4660,4660,0
|
|
20230704,152400,645302165,4660,4660,4660,4660,0
|
|
20230704,152300,645302165,4660,4660,4660,4660,0
|
|
20230704,152200,645302165,4660,4660,4660,4660,0
|
|
20230704,152100,645302165,4660,4660,4660,4660,0
|
|
20230704,152000,645302165,4660,4660,4660,4660,0
|
|
20230704,151900,645302165,4660,4660,4660,4660,1261
|
|
20230704,151800,639425905,4650,4650,4650,4625,940
|
|
20230704,151700,635059855,4625,4625,4625,4625,50
|
|
20230704,151600,634828605,4650,4650,4650,4650,0
|
|
20230704,151500,634828605,4650,4630,4650,4630,11
|
|
20230704,151400,634777540,4630,4650,4650,4630,53
|
|
20230704,151300,634532055,4625,4625,4625,4625,47
|
|
20230704,151200,634314680,4650,4630,4650,4630,60
|
|
20230704,151100,634036680,4625,4625,4625,4625,40
|
|
20230704,151000,633851680,4625,4630,4630,4625,21
|
|
20230704,150900,633754550,4625,4625,4625,4625,1
|
|
20230704,150800,633749925,4650,4630,4650,4625,455
|
|
20230704,150700,631644995,4630,4630,4630,4630,47
|
|
20230704,150600,631427385,4625,4625,4625,4625,149
|
|
20230704,150500,630738260,4625,4630,4630,4625,3000
|
|
20230704,150400,616861635,4650,4635,4650,4630,158
|
|
20230704,150300,616128985,4630,4630,4630,4630,300
|
|
20230704,150200,614739985,4635,4635,4635,4635,18
|
|
20230704,150100,614656555,4630,4630,4630,4630,71
|
|
20230704,150000,614327825,4635,4635,4635,4635,65
|
|
20230704,145900,614026550,4635,4635,4635,4635,0
|
|
20230704,145800,614026550,4635,4635,4635,4635,163
|
|
20230704,145700,613271045,4650,4650,4650,4650,56
|
|
20230704,145600,613010645,4635,4635,4635,4635,26
|
|
20230704,145500,612890135,4650,4640,4650,4640,49
|
|
20230704,145400,612662755,4650,4645,4650,4645,596
|
|
20230704,145300,609893455,4650,4650,4650,4650,11
|
|
20230704,145200,609842305,4645,4645,4645,4645,78
|
|
20230704,145100,609479995,4650,4650,4650,4650,102
|
|
20230704,145000,609005695,4650,4650,4650,4650,0
|
|
20230704,144900,609005695,4650,4650,4650,4640,158
|
|
20230704,144800,608271465,4650,4650,4650,4650,1
|
|
20230704,144700,608266815,4650,4645,4650,4640,20
|
|
20230704,144600,608173885,4650,4660,4660,4650,1154
|
|
20230704,144500,602798585,4660,4670,4670,4660,455
|
|
20230704,144400,600676805,4685,4685,4685,4685,2
|
|
20230704,144300,600667435,4685,4665,4685,4665,58
|
|
20230704,144200,600396645,4685,4685,4685,4680,310
|
|
20230704,144100,598944590,4685,4685,4685,4665,971
|
|
20230704,144000,594409980,4670,4670,4670,4670,47
|
|
20230704,143900,594190490,4690,4690,4690,4690,0
|
|
20230704,143800,594190490,4690,4670,4690,4670,15
|
|
20230704,143700,594120355,4670,4670,4670,4670,47
|
|
20230704,143600,593900865,4690,4690,4690,4690,11
|
|
20230704,143500,593849275,4670,4670,4670,4670,38
|
|
20230704,143400,593671815,4670,4670,4670,4670,9
|
|
20230704,143300,593629785,4670,4670,4670,4670,328
|
|
20230704,143200,592098025,4670,4675,4695,4670,79
|
|
20230704,143100,591728705,4675,4675,4675,4675,48
|
|
20230704,143000,591504305,4695,4695,4695,4695,61
|
|
20230704,142900,591217910,4695,4680,4695,4680,150
|
|
20230704,142800,590514580,4670,4680,4680,4670,64
|
|
20230704,142700,590215690,4690,4690,4690,4690,0
|
|
20230704,142600,590215690,4690,4690,4690,4690,0
|
|
20230704,142500,590215690,4690,4665,4690,4665,48
|
|
20230704,142400,589991745,4670,4695,4695,4670,658
|
|
20230704,142300,586918610,4660,4660,4660,4660,21
|
|
20230704,142200,586820750,4695,4660,4695,4660,62
|
|
20230704,142100,586531375,4695,4685,4695,4685,200
|
|
20230704,142000,585594255,4685,4685,4685,4685,0
|
|
20230704,141900,585594255,4685,4685,4685,4685,11
|
|
20230704,141800,585542720,4650,4650,4650,4650,48
|
|
20230704,141700,585319520,4705,4705,4705,4705,0
|
|
20230704,141600,585319520,4705,4660,4710,4660,2513
|
|
20230704,141500,573546800,4635,4660,4660,4635,170
|
|
20230704,141400,572758275,4660,4650,4660,4650,20
|
|
20230704,141300,572665155,4630,4630,4630,4630,0
|
|
20230704,141200,572665155,4630,4630,4630,4630,47
|
|
20230704,141100,572447545,4650,4650,4650,4650,0
|
|
20230704,141000,572447545,4650,4650,4650,4650,19
|
|
20230704,140900,572359195,4630,4630,4630,4630,47
|
|
20230704,140800,572141585,4625,4625,4625,4625,0
|
|
20230704,140700,572141585,4625,4625,4625,4625,0
|
|
20230704,140600,572141585,4625,4655,4655,4625,557
|
|
20230704,140500,569550225,4655,4650,4655,4620,40
|
|
20230704,140400,569364570,4650,4650,4650,4650,0
|
|
20230704,140300,569364570,4650,4650,4650,4650,44
|
|
20230704,140200,569159970,4650,4650,4650,4650,500
|
|
20230704,140100,566834970,4615,4615,4615,4615,0
|
|
20230704,140000,566834970,4615,4615,4635,4615,151
|
|
20230704,135900,566137705,4615,4625,4625,4615,1084
|
|
20230704,135800,561131395,4630,4630,4630,4630,25
|
|
20230704,135700,561015645,4625,4630,4630,4625,71
|
|
20230704,135600,560687265,4630,4630,4630,4630,0
|
|
20230704,135500,560687265,4630,4630,4630,4630,0
|
|
20230704,135400,560687265,4630,4630,4630,4630,597
|
|
20230704,135300,557923155,4630,4630,4630,4630,0
|
|
20230704,135200,557923155,4630,4630,4630,4630,7
|
|
20230704,135100,557890745,4630,4630,4630,4630,47
|
|
20230704,135000,557673135,4630,4630,4630,4630,0
|
|
20230704,134900,557673135,4630,4630,4630,4630,0
|
|
20230704,134800,557673135,4630,4630,4630,4630,48
|
|
20230704,134700,557450895,4655,4655,4655,4655,7
|
|
20230704,134600,557418310,4655,4655,4655,4655,0
|
|
20230704,134500,557418310,4655,4625,4655,4625,168
|
|
20230704,134400,556640980,4625,4625,4625,4625,2
|
|
20230704,134300,556631730,4625,4625,4625,4625,25
|
|
20230704,134200,556516105,4655,4625,4655,4625,58
|
|
20230704,134100,556247525,4625,4625,4625,4625,0
|
|
20230704,134000,556247525,4625,4625,4625,4625,0
|
|
20230704,133900,556247525,4625,4625,4625,4625,47
|
|
20230704,133800,556030150,4655,4655,4655,4655,2
|
|
20230704,133700,556020840,4655,4655,4655,4655,6
|
|
20230704,133600,555992910,4660,4660,4660,4625,151
|
|
20230704,133500,555291365,4630,4630,4630,4630,27
|
|
20230704,133400,555166355,4630,4630,4630,4630,0
|
|
20230704,133300,555166355,4630,4630,4630,4625,49
|
|
20230704,133200,554939630,4630,4630,4630,4630,0
|
|
20230704,133100,554939630,4630,4660,4660,4630,338
|
|
20230704,133000,553367610,4640,4640,4640,4640,47
|
|
20230704,132900,553149530,4640,4640,4640,4640,3
|
|
20230704,132800,553135610,4660,4640,4660,4640,394
|
|
20230704,132700,551306790,4640,4630,4640,4630,59
|
|
20230704,132600,551033530,4630,4630,4630,4630,25
|
|
20230704,132500,550917780,4635,4630,4635,4630,173
|
|
20230704,132400,550116615,4635,4635,4635,4635,4
|
|
20230704,132300,550098075,4635,4640,4640,4635,27
|
|
20230704,132200,549972910,4635,4635,4635,4635,0
|
|
20230704,132100,549972910,4635,4635,4635,4635,0
|
|
20230704,132000,549972910,4635,4640,4640,4635,74
|
|
20230704,131900,549629780,4640,4640,4640,4640,0
|
|
20230704,131800,549629780,4640,4640,4640,4640,270
|
|
20230704,131700,548376980,4640,4665,4665,4640,56
|
|
20230704,131600,548116915,4670,4670,4670,4670,155
|
|
20230704,131500,547393065,4670,4640,4670,4640,269
|
|
20230704,131400,546138840,4645,4650,4650,4645,231
|
|
20230704,131300,545065095,4660,4660,4660,4660,0
|
|
20230704,131200,545065095,4660,4645,4660,4645,23
|
|
20230704,131100,544958040,4645,4645,4645,4645,40
|
|
20230704,131000,544772240,4655,4655,4655,4650,110
|
|
20230704,130900,544260215,4625,4625,4625,4625,0
|
|
20230704,130800,544260215,4625,4660,4660,4625,95
|
|
20230704,130700,543819195,4660,4660,4660,4660,10
|
|
20230704,130600,543772595,4660,4660,4660,4660,47
|
|
20230704,130500,543553575,4665,4640,4665,4625,96
|
|
20230704,130400,543108525,4620,4620,4620,4620,0
|
|
20230704,130300,543108525,4620,4620,4620,4620,0
|
|
20230704,130200,543108525,4620,4645,4645,4620,56
|
|
20230704,130100,542849580,4645,4645,4645,4645,0
|
|
20230704,130000,542849580,4645,4620,4645,4620,75
|
|
20230704,125900,542502995,4620,4620,4620,4620,47
|
|
20230704,125800,542285855,4640,4640,4640,4640,1
|
|
20230704,125700,542281215,4640,4640,4640,4640,9
|
|
20230704,125600,542239455,4620,4620,4620,4620,147
|
|
20230704,125500,541560315,4635,4635,4635,4635,6
|
|
20230704,125400,541532505,4635,4635,4635,4635,3
|
|
20230704,125300,541518600,4615,4615,4615,4615,48
|
|
20230704,125200,541297080,4615,4635,4635,4615,47
|
|
20230704,125100,541079995,4630,4625,4630,4625,163
|
|
20230704,125000,540325325,4630,4615,4630,4615,123
|
|
20230704,124900,539757110,4610,4610,4610,4610,0
|
|
20230704,124800,539757110,4610,4610,4610,4610,38
|
|
20230704,124700,539581930,4610,4610,4610,4610,47
|
|
20230704,124600,539365260,4610,4615,4615,4610,38
|
|
20230704,124500,539190040,4610,4610,4610,4610,0
|
|
20230704,124400,539190040,4610,4620,4620,4610,200
|
|
20230704,124300,538266370,4655,4620,4670,4620,225
|
|
20230704,124200,537220140,4620,4615,4620,4615,50
|
|
20230704,124100,536989335,4620,4620,4620,4620,52
|
|
20230704,124000,536749095,4670,4650,4670,4615,200
|
|
20230704,123900,535819710,4650,4620,4650,4610,1829
|
|
20230704,123800,527373680,4620,4620,4620,4620,86
|
|
20230704,123700,526976360,4630,4625,4630,4625,15
|
|
20230704,123600,526906940,4620,4620,4620,4620,39
|
|
20230704,123500,526726760,4630,4620,4630,4620,363
|
|
20230704,123400,525049350,4625,4630,4630,4625,1426
|
|
20230704,123300,518453165,4630,4630,4630,4630,300
|
|
20230704,123200,517064165,4630,4630,4650,4630,155
|
|
20230704,123100,516346335,4630,4630,4630,4630,785
|
|
20230704,123000,512711785,4630,4635,4635,4630,306
|
|
20230704,122900,511294895,4630,4635,4635,4630,60
|
|
20230704,122800,511016805,4635,4635,4635,4635,1
|
|
20230704,122700,511012170,4630,4650,4650,4630,10
|
|
20230704,122600,510965690,4630,4635,4635,4630,521
|
|
20230704,122500,508550900,4640,4650,4650,4640,519
|
|
20230704,122400,506142400,4640,4640,4640,4640,0
|
|
20230704,122300,506142400,4640,4640,4640,4640,0
|
|
20230704,122200,506142400,4640,4650,4650,4640,56
|
|
20230704,122100,505882470,4650,4650,4650,4650,0
|
|
20230704,122000,505882470,4650,4650,4650,4650,66
|
|
20230704,121900,505575570,4640,4640,4640,4640,47
|
|
20230704,121800,505357490,4650,4650,4650,4650,8
|
|
20230704,121700,505320290,4650,4650,4650,4650,10
|
|
20230704,121600,505273790,4640,4640,4640,4640,54
|
|
20230704,121500,505023230,4640,4650,4650,4640,195
|
|
20230704,121400,504118085,4645,4645,4645,4645,9
|
|
20230704,121300,504076280,4645,4640,4645,4640,49
|
|
20230704,121200,503848910,4645,4645,4645,4645,9
|
|
20230704,121100,503807105,4640,4640,4640,4640,0
|
|
20230704,121000,503807105,4640,4645,4645,4640,92
|
|
20230704,120900,503380055,4645,4645,4645,4645,142
|
|
20230704,120800,502720465,4645,4645,4645,4645,21
|
|
20230704,120700,502622920,4645,4645,4645,4645,24
|
|
20230704,120600,502511440,4645,4645,4645,4645,0
|
|
20230704,120500,502511440,4645,4640,4645,4640,322
|
|
20230704,120400,501017155,4645,4645,4645,4645,6
|
|
20230704,120300,500989285,4645,4650,4650,4645,262
|
|
20230704,120200,499772025,4650,4650,4650,4650,0
|
|
20230704,120100,499772025,4650,4685,4690,4650,78
|
|
20230704,120000,499408225,4690,4645,4690,4645,443
|
|
20230704,115900,497347270,4645,4645,4645,4645,0
|
|
20230704,115800,497347270,4645,4650,4650,4645,1003
|
|
20230704,115700,492687440,4650,4655,4655,4650,135
|
|
20230704,115600,492059645,4655,4655,4655,4655,1
|
|
20230704,115500,492054990,4650,4655,4655,4650,361
|
|
20230704,115400,490376170,4655,4655,4655,4655,9
|
|
20230704,115300,490334275,4655,4660,4660,4655,587
|
|
20230704,115200,487598935,4690,4680,4690,4655,110
|
|
20230704,115100,487085260,4685,4685,4685,4685,0
|
|
20230704,115000,487085260,4685,4660,4685,4650,555
|
|
20230704,114900,484503735,4660,4660,4660,4660,47
|
|
20230704,114800,484284715,4695,4695,4695,4695,11
|
|
20230704,114700,484233070,4650,4650,4650,4650,0
|
|
20230704,114600,484233070,4650,4660,4660,4650,457
|
|
20230704,114500,482104700,4665,4660,4670,4660,104
|
|
20230704,114400,481619470,4660,4665,4665,4660,313
|
|
20230704,114300,480160610,4670,4660,4670,4660,60
|
|
20230704,114200,479880950,4660,4670,4670,4660,39
|
|
20230704,114100,479699120,4660,4660,4660,4660,0
|
|
20230704,114000,479699120,4660,4660,4670,4660,286
|
|
20230704,113900,478365970,4670,4670,4670,4670,42
|
|
20230704,113800,478169830,4670,4670,4670,4670,10
|
|
20230704,113700,478123130,4670,4660,4670,4660,56
|
|
20230704,113600,477862080,4660,4670,4670,4660,687
|
|
20230704,113500,474656795,4670,4670,4670,4670,34
|
|
20230704,113400,474498015,4675,4675,4675,4660,547
|
|
20230704,113300,471946760,4705,4710,4710,4705,43
|
|
20230704,113200,471744260,4675,4675,4675,4675,9
|
|
20230704,113100,471702185,4670,4715,4715,4670,1729
|
|
20230704,113000,463614330,4680,4690,4715,4680,1139
|
|
20230704,112900,458264240,4690,4690,4690,4690,500
|
|
20230704,112800,455919240,4690,4690,4690,4690,148
|
|
20230704,112700,455225120,4675,4690,4690,4675,119
|
|
20230704,112600,454667715,4690,4690,4690,4690,25
|
|
20230704,112500,454550465,4690,4690,4690,4690,35
|
|
20230704,112400,454386315,4675,4675,4675,4675,137
|
|
20230704,112300,453745840,4690,4690,4690,4690,6
|
|
20230704,112200,453717700,4690,4690,4690,4690,1
|
|
20230704,112100,453713010,4690,4670,4690,4665,202
|
|
20230704,112000,452769975,4690,4670,4690,4670,35
|
|
20230704,111900,452605845,4695,4695,4695,4695,0
|
|
20230704,111800,452605845,4695,4670,4695,4670,53
|
|
20230704,111700,452358185,4695,4695,4695,4695,1
|
|
20230704,111600,452353490,4665,4665,4665,4665,0
|
|
20230704,111500,452353490,4665,4695,4695,4665,82
|
|
20230704,111400,451969940,4695,4695,4695,4695,106
|
|
20230704,111300,451472270,4695,4690,4695,4690,26
|
|
20230704,111200,451350245,4695,4685,4695,4685,1200
|
|
20230704,111100,445725210,4690,4690,4690,4690,0
|
|
20230704,111000,445725210,4690,4685,4690,4685,108
|
|
20230704,110900,445218740,4660,4660,4660,4660,0
|
|
20230704,110800,445218740,4660,4685,4690,4660,540
|
|
20230704,110700,442699735,4685,4685,4685,4685,9
|
|
20230704,110600,442657570,4685,4685,4685,4685,1
|
|
20230704,110500,442652885,4685,4685,4690,4685,469
|
|
20230704,110400,440455450,4685,4685,4685,4685,9
|
|
20230704,110300,440413285,4685,4670,4685,4670,32
|
|
20230704,110200,440263585,4645,4675,4680,4645,405
|
|
20230704,110100,438375505,4650,4680,4680,4650,187
|
|
20230704,110000,437505775,4680,4680,4680,4680,55
|
|
20230704,105900,437248375,4650,4680,4680,4650,1016
|
|
20230704,105800,432523495,4680,4675,4680,4675,48
|
|
20230704,105700,432298995,4670,4665,4670,4665,212
|
|
20230704,105600,431308960,4670,4675,4675,4665,11
|
|
20230704,105500,431257590,4675,4675,4675,4675,1
|
|
20230704,105400,431252915,4650,4680,4680,4650,560
|
|
20230704,105300,428636915,4685,4685,4685,4685,0
|
|
20230704,105200,428636915,4685,4685,4685,4685,0
|
|
20230704,105100,428636915,4685,4675,4690,4675,110
|
|
20230704,105000,428121580,4675,4675,4675,4675,666
|
|
20230704,104900,425008030,4675,4675,4675,4675,0
|
|
20230704,104800,425008030,4675,4675,4675,4675,0
|
|
20230704,104700,425008030,4675,4675,4675,4675,215
|
|
20230704,104600,424002905,4675,4645,4675,4645,86
|
|
20230704,104500,423603405,4675,4675,4675,4675,1
|
|
20230704,104400,423598730,4675,4650,4675,4650,724
|
|
20230704,104300,420232105,4650,4675,4675,4650,107
|
|
20230704,104200,419734530,4650,4650,4650,4650,22
|
|
20230704,104100,419632230,4675,4670,4675,4670,577
|
|
20230704,104000,416937635,4670,4670,4670,4670,1
|
|
20230704,103900,416932965,4670,4670,4670,4670,4
|
|
20230704,103800,416914285,4670,4670,4670,4670,1
|
|
20230704,103700,416909615,4670,4670,4670,4670,10
|
|
20230704,103600,416862915,4670,4670,4670,4670,1
|
|
20230704,103500,416858245,4670,4670,4670,4670,1
|
|
20230704,103400,416853575,4635,4670,4670,4635,291
|
|
20230704,103300,415504755,4635,4635,4670,4635,122
|
|
20230704,103200,414939250,4670,4670,4670,4670,1
|
|
20230704,103100,414934580,4670,4670,4670,4670,1
|
|
20230704,103000,414929910,4670,4650,4670,4650,100
|
|
20230704,102900,414464890,4670,4635,4670,4625,1051
|
|
20230704,102800,409601045,4670,4665,4670,4630,3472
|
|
20230704,102700,393490395,4665,4665,4665,4665,5
|
|
20230704,102600,393467070,4665,4665,4665,4665,1
|
|
20230704,102500,393462405,4665,4665,4665,4665,1
|
|
20230704,102400,393457740,4665,4665,4665,4665,1
|
|
20230704,102300,393453075,4665,4645,4665,4645,199
|
|
20230704,102200,392526700,4645,4645,4645,4645,6
|
|
20230704,102100,392498830,4640,4665,4665,4640,2069
|
|
20230704,102000,382881250,4665,4655,4665,4650,929
|
|
20230704,101900,378559245,4660,4665,4675,4660,2898
|
|
20230704,101800,365054290,4675,4665,4675,4665,801
|
|
20230704,101700,361317615,4675,4670,4675,4670,2
|
|
20230704,101600,361308270,4675,4675,4675,4675,14
|
|
20230704,101500,361242820,4660,4675,4675,4660,16
|
|
20230704,101400,361168245,4680,4680,4680,4680,23
|
|
20230704,101300,361060605,4660,4665,4680,4660,137
|
|
20230704,101200,360422120,4670,4665,4690,4665,366
|
|
20230704,101100,358714350,4670,4670,4700,4670,1223
|
|
20230704,101000,352970970,4700,4700,4700,4700,2
|
|
20230704,100900,352961570,4700,4700,4700,4700,113
|
|
20230704,100800,352430470,4670,4695,4700,4670,70
|
|
20230704,100700,352103460,4695,4695,4695,4695,1240
|
|
20230704,100600,346281660,4670,4695,4695,4670,115
|
|
20230704,100500,345744035,4695,4665,4695,4665,70
|
|
20230704,100400,345417455,4665,4700,4700,4665,161
|
|
20230704,100300,344666165,4695,4670,4700,4670,31
|
|
20230704,100200,344521240,4700,4670,4700,4670,2082
|
|
20230704,100100,334798270,4700,4700,4700,4700,1
|
|
20230704,100000,334793570,4700,4700,4700,4670,112
|
|
20230704,095900,334270470,4700,4670,4700,4670,847
|
|
20230704,095800,330314470,4700,4700,4700,4700,30
|
|
20230704,095700,330173470,4700,4700,4700,4700,31
|
|
20230704,095600,330027770,4700,4705,4705,4670,137
|
|
20230704,095500,329386745,4705,4710,4710,4705,31
|
|
20230704,095400,329240870,4710,4715,4715,4675,100
|
|
20230704,095300,328772590,4715,4710,4715,4675,1182
|
|
20230704,095200,323218185,4710,4710,4710,4710,27
|
|
20230704,095100,323091015,4710,4685,4710,4680,124
|
|
20230704,095000,322508420,4685,4690,4725,4685,2075
|
|
20230704,094900,312778715,4690,4725,4725,4690,28
|
|
20230704,094800,312647360,4725,4725,4725,4725,1
|
|
20230704,094700,312642635,4690,4725,4725,4690,761
|
|
20230704,094600,309070895,4725,4725,4725,4725,41
|
|
20230704,094500,308877170,4695,4695,4725,4695,37
|
|
20230704,094400,308703425,4725,4730,4730,4725,111
|
|
20230704,094300,308178945,4730,4695,4730,4695,69
|
|
20230704,094200,307854360,4695,4700,4730,4695,1062
|
|
20230704,094100,302865930,4695,4745,4745,4695,3382
|
|
20230704,094000,286966165,4705,4765,4765,4705,836
|
|
20230704,093900,283021710,4760,4760,4760,4750,1531
|
|
20230704,093800,275734750,4765,4730,4765,4730,489
|
|
20230704,093700,273421210,4710,4735,4735,4710,91
|
|
20230704,093600,272992395,4730,4710,4730,4710,260
|
|
20230704,093500,271763145,4710,4745,4745,4710,5
|
|
20230704,093400,271739560,4720,4715,4720,4715,263
|
|
20230704,093300,270499265,4710,4715,4715,4710,11
|
|
20230704,093200,270447420,4715,4715,4715,4715,9
|
|
20230704,093100,270404985,4715,4745,4745,4715,17
|
|
20230704,093000,270324470,4720,4715,4750,4715,85
|
|
20230704,092900,269922750,4710,4720,4720,4710,303
|
|
20230704,092800,268494200,4715,4715,4715,4715,226
|
|
20230704,092700,267428610,4725,4725,4740,4725,1048
|
|
20230704,092600,262476795,4750,4725,4750,4725,664
|
|
20230704,092500,259324460,4720,4725,4725,4720,148
|
|
20230704,092400,258625760,4725,4750,4750,4725,532
|
|
20230704,092300,256109205,4750,4735,4755,4730,407
|
|
20230704,092200,254183345,4745,4745,4755,4735,755
|
|
20230704,092100,250600870,4745,4740,4745,4740,176
|
|
20230704,092000,249765865,4735,4720,4735,4720,415
|
|
20230704,091900,247802440,4720,4715,4720,4700,771
|
|
20230704,091800,244168195,4715,4710,4715,4695,851
|
|
20230704,091700,240165160,4715,4690,4715,4690,670
|
|
20230704,091600,237019070,4710,4685,4710,4685,332
|
|
20230704,091500,235459770,4685,4685,4695,4680,465
|
|
20230704,091400,233282175,4685,4685,4685,4685,100
|
|
20230704,091300,232813675,4700,4700,4700,4700,538
|
|
20230704,091200,230285075,4695,4665,4695,4660,2073
|
|
20230704,091100,220618045,4660,4690,4695,4650,377
|
|
20230704,091000,218858390,4675,4675,4675,4635,1549
|
|
20230704,090900,211650545,4675,4635,4675,4630,416
|
|
20230704,090800,209714015,4670,4675,4675,4620,3118
|
|
20230704,090700,195234385,4685,4650,4685,4620,6318
|
|
20230704,090600,165922360,4650,4695,4695,4650,1365
|
|
20230704,090500,159569450,4695,4720,4740,4655,5492
|
|
20230704,090400,133772270,4745,4745,4745,4745,760
|
|
20230704,090300,130166070,4745,4730,4745,4715,2677
|
|
20230704,090200,117479570,4730,4795,4795,4730,1007
|
|
20230704,090100,112701205,4745,4715,4795,4700,3611
|
|
20230704,090000,95585975,4720,4840,4840,4720,19889
|