680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,201700,608495815,4570,4570,4570,4570,1325
|
|
20230705,201600,608495815,4570,4570,4570,4570,0
|
|
20230705,201500,608495815,4570,4570,4570,4570,0
|
|
20230705,201400,608495815,4570,4570,4570,4570,0
|
|
20230705,201300,608495815,4570,4570,4570,4570,0
|
|
20230705,201200,608495815,4570,4570,4570,4570,0
|
|
20230705,201100,608495815,4570,4570,4570,4570,0
|
|
20230705,201000,608495815,4570,4570,4570,4570,0
|
|
20230705,200900,608495815,4570,4570,4570,4570,0
|
|
20230705,200800,608495815,4570,4570,4570,4570,0
|
|
20230705,200700,608495815,4570,4570,4570,4570,0
|
|
20230705,200600,608495815,4570,4570,4570,4570,0
|
|
20230705,200500,608495815,4570,4570,4570,4570,0
|
|
20230705,200400,608495815,4570,4570,4570,4570,0
|
|
20230705,200300,608495815,4570,4570,4570,4570,0
|
|
20230705,200200,608495815,4570,4570,4570,4570,0
|
|
20230705,200100,608495815,4570,4570,4570,4570,0
|
|
20230705,200000,608495815,4570,4570,4570,4570,0
|
|
20230705,195900,608495815,4570,4570,4570,4570,0
|
|
20230705,195800,608495815,4570,4570,4570,4570,0
|
|
20230705,195700,608495815,4570,4570,4570,4570,0
|
|
20230705,195600,608495815,4570,4570,4570,4570,0
|
|
20230705,195500,608495815,4570,4570,4570,4570,0
|
|
20230705,195400,608495815,4570,4570,4570,4570,0
|
|
20230705,195300,608495815,4570,4570,4570,4570,0
|
|
20230705,195200,608495815,4570,4570,4570,4570,0
|
|
20230705,195100,608495815,4570,4570,4570,4570,0
|
|
20230705,195000,608495815,4570,4570,4570,4570,0
|
|
20230705,194900,608495815,4570,4570,4570,4570,0
|
|
20230705,194800,608495815,4570,4570,4570,4570,0
|
|
20230705,194700,608495815,4570,4570,4570,4570,1325
|
|
20230705,194600,608495815,4570,4570,4570,4570,0
|
|
20230705,194500,608495815,4570,4570,4570,4570,0
|
|
20230705,194400,608495815,4570,4570,4570,4570,0
|
|
20230705,194300,608495815,4570,4570,4570,4570,0
|
|
20230705,194200,608495815,4570,4570,4570,4570,0
|
|
20230705,194100,608495815,4570,4570,4570,4570,0
|
|
20230705,194000,608495815,4570,4570,4570,4570,0
|
|
20230705,193900,608495815,4570,4570,4570,4570,0
|
|
20230705,193800,608495815,4570,4570,4570,4570,0
|
|
20230705,193700,608495815,4570,4570,4570,4570,0
|
|
20230705,193600,608495815,4570,4570,4570,4570,0
|
|
20230705,193500,608495815,4570,4570,4570,4570,0
|
|
20230705,193400,608495815,4570,4570,4570,4570,0
|
|
20230705,193300,608495815,4570,4570,4570,4570,0
|
|
20230705,193200,608495815,4570,4570,4570,4570,0
|
|
20230705,193100,608495815,4570,4570,4570,4570,0
|
|
20230705,193000,608495815,4570,4570,4570,4570,0
|
|
20230705,192900,608495815,4570,4570,4570,4570,0
|
|
20230705,192800,608495815,4570,4570,4570,4570,0
|
|
20230705,192700,608495815,4570,4570,4570,4570,0
|
|
20230705,192600,608495815,4570,4570,4570,4570,0
|
|
20230705,192500,608495815,4570,4570,4570,4570,0
|
|
20230705,192400,608495815,4570,4570,4570,4570,0
|
|
20230705,192300,608495815,4570,4570,4570,4570,0
|
|
20230705,192200,608495815,4570,4570,4570,4570,0
|
|
20230705,192100,608495815,4570,4570,4570,4570,0
|
|
20230705,192000,608495815,4570,4570,4570,4570,0
|
|
20230705,191900,608495815,4570,4570,4570,4570,0
|
|
20230705,191800,608495815,4570,4570,4570,4570,0
|
|
20230705,191700,608495815,4570,4570,4570,4570,1325
|
|
20230705,191600,608495815,4570,4570,4570,4570,0
|
|
20230705,191500,608495815,4570,4570,4570,4570,0
|
|
20230705,191400,608495815,4570,4570,4570,4570,0
|
|
20230705,191300,608495815,4570,4570,4570,4570,0
|
|
20230705,191200,608495815,4570,4570,4570,4570,0
|
|
20230705,191100,608495815,4570,4570,4570,4570,0
|
|
20230705,191000,608495815,4570,4570,4570,4570,0
|
|
20230705,190900,608495815,4570,4570,4570,4570,0
|
|
20230705,190800,608495815,4570,4570,4570,4570,0
|
|
20230705,190700,608495815,4570,4570,4570,4570,0
|
|
20230705,190600,608495815,4570,4570,4570,4570,0
|
|
20230705,190500,608495815,4570,4570,4570,4570,0
|
|
20230705,190400,608495815,4570,4570,4570,4570,0
|
|
20230705,190300,608495815,4570,4570,4570,4570,0
|
|
20230705,190200,608495815,4570,4570,4570,4570,0
|
|
20230705,190100,608495815,4570,4570,4570,4570,0
|
|
20230705,190000,608495815,4570,4570,4570,4570,0
|
|
20230705,185900,608495815,4570,4570,4570,4570,0
|
|
20230705,185800,608495815,4570,4570,4570,4570,0
|
|
20230705,185700,608495815,4570,4570,4570,4570,0
|
|
20230705,185600,608495815,4570,4570,4570,4570,0
|
|
20230705,185500,608495815,4570,4570,4570,4570,0
|
|
20230705,185400,608495815,4570,4570,4570,4570,0
|
|
20230705,185300,608495815,4570,4570,4570,4570,0
|
|
20230705,185200,608495815,4570,4570,4570,4570,0
|
|
20230705,185100,608495815,4570,4570,4570,4570,0
|
|
20230705,185000,608495815,4570,4570,4570,4570,0
|
|
20230705,184900,608495815,4570,4570,4570,4570,0
|
|
20230705,184800,608495815,4570,4570,4570,4570,0
|
|
20230705,184700,608495815,4570,4570,4570,4570,1325
|
|
20230705,184600,608495815,4570,4570,4570,4570,0
|
|
20230705,184500,608495815,4570,4570,4570,4570,0
|
|
20230705,184400,608495815,4570,4570,4570,4570,0
|
|
20230705,184300,608495815,4570,4570,4570,4570,0
|
|
20230705,184200,608495815,4570,4570,4570,4570,0
|
|
20230705,184100,608495815,4570,4570,4570,4570,0
|
|
20230705,184000,608495815,4570,4570,4570,4570,0
|
|
20230705,183900,608495815,4570,4570,4570,4570,0
|
|
20230705,183800,608495815,4570,4570,4570,4570,0
|
|
20230705,183700,608495815,4570,4570,4570,4570,0
|
|
20230705,183600,608495815,4570,4570,4570,4570,0
|
|
20230705,183500,608495815,4570,4570,4570,4570,0
|
|
20230705,183400,608495815,4570,4570,4570,4570,0
|
|
20230705,183300,608495815,4570,4570,4570,4570,0
|
|
20230705,183200,608495815,4570,4570,4570,4570,0
|
|
20230705,183100,608495815,4570,4570,4570,4570,0
|
|
20230705,183000,608495815,4570,4570,4570,4570,0
|
|
20230705,182900,608495815,4570,4570,4570,4570,0
|
|
20230705,182800,608495815,4570,4570,4570,4570,0
|
|
20230705,182700,608495815,4570,4570,4570,4570,0
|
|
20230705,182600,608495815,4570,4570,4570,4570,0
|
|
20230705,182500,608495815,4570,4570,4570,4570,0
|
|
20230705,182400,608495815,4570,4570,4570,4570,0
|
|
20230705,182300,608495815,4570,4570,4570,4570,0
|
|
20230705,182200,608495815,4570,4570,4570,4570,0
|
|
20230705,182100,608495815,4570,4570,4570,4570,0
|
|
20230705,182000,608495815,4570,4570,4570,4570,0
|
|
20230705,181900,608495815,4570,4570,4570,4570,0
|
|
20230705,181800,608495815,4570,4570,4570,4570,0
|
|
20230705,181700,608495815,4570,4570,4570,4570,1325
|
|
20230705,181600,608495815,4570,4570,4570,4570,0
|
|
20230705,181500,608495815,4570,4570,4570,4570,0
|
|
20230705,181400,608495815,4570,4570,4570,4570,0
|
|
20230705,181300,608495815,4570,4570,4570,4570,0
|
|
20230705,181200,608495815,4570,4570,4570,4570,0
|
|
20230705,181100,608495815,4570,4570,4570,4570,0
|
|
20230705,181000,608495815,4570,4570,4570,4570,0
|
|
20230705,180900,608495815,4570,4570,4570,4570,0
|
|
20230705,180800,608495815,4570,4570,4570,4570,0
|
|
20230705,180700,608495815,4570,4570,4570,4570,0
|
|
20230705,180600,608495815,4570,4570,4570,4570,0
|
|
20230705,180500,608495815,4570,4570,4570,4570,0
|
|
20230705,180400,608495815,4570,4570,4570,4570,0
|
|
20230705,180300,608495815,4570,4570,4570,4570,0
|
|
20230705,180200,608495815,4570,4570,4570,4570,0
|
|
20230705,180100,608495815,4570,4570,4570,4570,0
|
|
20230705,180000,608495815,4570,4570,4570,4570,0
|
|
20230705,175900,608495815,4570,4570,4570,4570,0
|
|
20230705,175800,608495815,4570,4570,4570,4570,0
|
|
20230705,175700,608495815,4570,4570,4570,4570,0
|
|
20230705,175600,608495815,4570,4570,4570,4570,0
|
|
20230705,175500,608495815,4570,4570,4570,4570,0
|
|
20230705,175400,608495815,4570,4570,4570,4570,0
|
|
20230705,175300,608495815,4570,4570,4570,4570,0
|
|
20230705,175200,608495815,4570,4570,4570,4570,0
|
|
20230705,175100,608495815,4570,4570,4570,4570,0
|
|
20230705,175000,608495815,4570,4570,4570,4570,0
|
|
20230705,174900,608495815,4570,4570,4570,4570,0
|
|
20230705,174800,608495815,4570,4570,4570,4570,0
|
|
20230705,174700,608495815,4570,4570,4570,4570,1325
|
|
20230705,174600,608495815,4570,4570,4570,4570,0
|
|
20230705,174500,608495815,4570,4570,4570,4570,0
|
|
20230705,174400,608495815,4570,4570,4570,4570,0
|
|
20230705,174300,608495815,4570,4570,4570,4570,0
|
|
20230705,174200,608495815,4570,4570,4570,4570,0
|
|
20230705,174100,608495815,4570,4570,4570,4570,0
|
|
20230705,174000,608495815,4570,4570,4570,4570,0
|
|
20230705,173900,608495815,4570,4570,4570,4570,0
|
|
20230705,173800,608495815,4570,4570,4570,4570,0
|
|
20230705,173700,608495815,4570,4570,4570,4570,0
|
|
20230705,173600,608495815,4570,4570,4570,4570,0
|
|
20230705,173500,608495815,4570,4570,4570,4570,0
|
|
20230705,173400,608495815,4570,4570,4570,4570,0
|
|
20230705,173300,608495815,4570,4570,4570,4570,0
|
|
20230705,173200,608495815,4570,4570,4570,4570,0
|
|
20230705,173100,608495815,4570,4570,4570,4570,0
|
|
20230705,173000,608495815,4570,4570,4570,4570,0
|
|
20230705,172900,608495815,4570,4570,4570,4570,0
|
|
20230705,172800,608495815,4570,4570,4570,4570,0
|
|
20230705,172700,608495815,4570,4570,4570,4570,0
|
|
20230705,172600,608495815,4570,4570,4570,4570,0
|
|
20230705,172500,608495815,4570,4570,4570,4570,0
|
|
20230705,172400,608495815,4570,4570,4570,4570,0
|
|
20230705,172300,608495815,4570,4570,4570,4570,0
|
|
20230705,172200,608495815,4570,4570,4570,4570,0
|
|
20230705,172100,608495815,4570,4570,4570,4570,0
|
|
20230705,172000,608495815,4570,4570,4570,4570,0
|
|
20230705,171900,608495815,4570,4570,4570,4570,0
|
|
20230705,171800,608495815,4570,4570,4570,4570,0
|
|
20230705,171700,608495815,4570,4570,4570,4570,1325
|
|
20230705,171600,608495815,4570,4570,4570,4570,0
|
|
20230705,171500,608495815,4570,4570,4570,4570,0
|
|
20230705,171400,608495815,4570,4570,4570,4570,0
|
|
20230705,171300,608495815,4570,4570,4570,4570,0
|
|
20230705,171200,608495815,4570,4570,4570,4570,0
|
|
20230705,171100,608495815,4570,4570,4570,4570,0
|
|
20230705,171000,608495815,4570,4570,4570,4570,0
|
|
20230705,170900,608495815,4570,4570,4570,4570,0
|
|
20230705,170800,608495815,4570,4570,4570,4570,0
|
|
20230705,170700,608495815,4570,4570,4570,4570,0
|
|
20230705,170600,608495815,4570,4570,4570,4570,0
|
|
20230705,170500,608495815,4570,4570,4570,4570,0
|
|
20230705,170400,608495815,4570,4570,4570,4570,0
|
|
20230705,170300,608495815,4570,4570,4570,4570,0
|
|
20230705,170200,608495815,4570,4570,4570,4570,0
|
|
20230705,170100,608495815,4570,4570,4570,4570,0
|
|
20230705,170000,608495815,4570,4570,4570,4570,0
|
|
20230705,165900,608495815,4570,4570,4570,4570,0
|
|
20230705,165800,608495815,4570,4570,4570,4570,0
|
|
20230705,165700,608495815,4570,4570,4570,4570,0
|
|
20230705,165600,608495815,4570,4570,4570,4570,0
|
|
20230705,165500,608495815,4570,4570,4570,4570,0
|
|
20230705,165400,608495815,4570,4570,4570,4570,0
|
|
20230705,165300,608495815,4570,4570,4570,4570,0
|
|
20230705,165200,608495815,4570,4570,4570,4570,0
|
|
20230705,165100,608495815,4570,4570,4570,4570,0
|
|
20230705,165000,608495815,4570,4570,4570,4570,0
|
|
20230705,164900,608495815,4570,4570,4570,4570,0
|
|
20230705,164800,608495815,4570,4570,4570,4570,0
|
|
20230705,164700,608495815,4570,4570,4570,4570,1325
|
|
20230705,164600,608495815,4570,4570,4570,4570,0
|
|
20230705,164500,608495815,4570,4570,4570,4570,0
|
|
20230705,164400,608495815,4570,4570,4570,4570,0
|
|
20230705,164300,608495815,4570,4570,4570,4570,0
|
|
20230705,164200,608495815,4570,4570,4570,4570,0
|
|
20230705,164100,608495815,4570,4570,4570,4570,0
|
|
20230705,164000,608495815,4570,4570,4570,4570,0
|
|
20230705,163900,608495815,4570,4570,4570,4570,0
|
|
20230705,163800,608495815,4570,4570,4570,4570,0
|
|
20230705,163700,608495815,4570,4570,4570,4570,0
|
|
20230705,163600,608495815,4570,4570,4570,4570,0
|
|
20230705,163500,608495815,4570,4570,4570,4570,0
|
|
20230705,163400,608495815,4570,4570,4570,4570,0
|
|
20230705,163300,608495815,4570,4570,4570,4570,0
|
|
20230705,163200,608495815,4570,4570,4570,4570,0
|
|
20230705,163100,608495815,4570,4570,4570,4570,0
|
|
20230705,163000,608495815,4570,4570,4570,4570,0
|
|
20230705,162900,608495815,4570,4570,4570,4570,0
|
|
20230705,162800,608495815,4570,4570,4570,4570,0
|
|
20230705,162700,608495815,4570,4570,4570,4570,0
|
|
20230705,162600,608495815,4570,4570,4570,4570,0
|
|
20230705,162500,608495815,4570,4570,4570,4570,0
|
|
20230705,162400,608495815,4570,4570,4570,4570,0
|
|
20230705,162300,608495815,4570,4570,4570,4570,0
|
|
20230705,162200,608495815,4570,4570,4570,4570,0
|
|
20230705,162100,608495815,4570,4570,4570,4570,0
|
|
20230705,162000,608495815,4570,4570,4570,4570,0
|
|
20230705,161900,608495815,4570,4570,4570,4570,0
|
|
20230705,161800,608495815,4570,4570,4570,4570,0
|
|
20230705,161700,608495815,4570,4570,4570,4570,1325
|
|
20230705,161600,608495815,4570,4570,4570,4570,0
|
|
20230705,161500,608495815,4570,4570,4570,4570,0
|
|
20230705,161400,608495815,4570,4570,4570,4570,0
|
|
20230705,161300,608495815,4570,4570,4570,4570,0
|
|
20230705,161200,608495815,4570,4570,4570,4570,0
|
|
20230705,161100,608495815,4570,4570,4570,4570,0
|
|
20230705,161000,608495815,4570,4570,4570,4570,0
|
|
20230705,160900,608495815,4570,4570,4570,4570,0
|
|
20230705,160800,608495815,4570,4570,4570,4570,0
|
|
20230705,160700,608495815,4570,4570,4570,4570,0
|
|
20230705,160600,608495815,4570,4570,4570,4570,0
|
|
20230705,160500,608495815,4570,4570,4570,4570,0
|
|
20230705,160400,608495815,4570,4570,4570,4570,0
|
|
20230705,160300,608495815,4570,4570,4570,4570,0
|
|
20230705,160200,608495815,4570,4570,4570,4570,0
|
|
20230705,160100,608495815,4570,4570,4570,4570,0
|
|
20230705,160000,608495815,4570,4570,4570,4570,0
|
|
20230705,155900,608495815,4570,4570,4570,4570,0
|
|
20230705,155800,608495815,4570,4570,4570,4570,0
|
|
20230705,155700,608495815,4570,4570,4570,4570,0
|
|
20230705,155600,608495815,4570,4570,4570,4570,0
|
|
20230705,155500,608495815,4570,4570,4570,4570,0
|
|
20230705,155400,608495815,4570,4570,4570,4570,0
|
|
20230705,155300,608495815,4570,4570,4570,4570,0
|
|
20230705,155200,608495815,4570,4570,4570,4570,0
|
|
20230705,155100,608495815,4570,4570,4570,4570,0
|
|
20230705,155000,608495815,4570,4570,4570,4570,0
|
|
20230705,154900,608495815,4570,4570,4570,4570,0
|
|
20230705,154800,608495815,4570,4570,4570,4570,0
|
|
20230705,154700,608495815,4570,4570,4570,4570,1325
|
|
20230705,154600,608495815,4570,4570,4570,4570,0
|
|
20230705,154500,608495815,4570,4570,4570,4570,0
|
|
20230705,154400,608495815,4570,4570,4570,4570,0
|
|
20230705,154300,608495815,4570,4570,4570,4570,0
|
|
20230705,154200,608495815,4570,4570,4570,4570,0
|
|
20230705,154100,608495815,4570,4570,4570,4570,0
|
|
20230705,154000,608495815,4570,4570,4570,4570,0
|
|
20230705,153900,608495815,4570,4570,4570,4570,0
|
|
20230705,153800,608495815,4570,4570,4570,4570,0
|
|
20230705,153700,608495815,4570,4570,4570,4570,0
|
|
20230705,153600,608495815,4570,4570,4570,4570,0
|
|
20230705,153500,608495815,4570,4570,4570,4570,0
|
|
20230705,153400,608495815,4570,4570,4570,4570,0
|
|
20230705,153300,608495815,4570,4570,4570,4570,0
|
|
20230705,153200,608495815,4570,4570,4570,4570,0
|
|
20230705,153100,608495815,4570,4570,4570,4570,0
|
|
20230705,153000,608495815,4570,4570,4570,4570,1325
|
|
20230705,152900,602440565,4570,4570,4570,4570,0
|
|
20230705,152800,602440565,4570,4570,4570,4570,0
|
|
20230705,152700,602440565,4570,4570,4570,4570,0
|
|
20230705,152600,602440565,4570,4570,4570,4570,0
|
|
20230705,152500,602440565,4570,4570,4570,4570,0
|
|
20230705,152400,602440565,4570,4570,4570,4570,0
|
|
20230705,152300,602440565,4570,4570,4570,4570,0
|
|
20230705,152200,602440565,4570,4570,4570,4570,0
|
|
20230705,152100,602440565,4570,4570,4570,4570,0
|
|
20230705,152000,602440565,4570,4570,4570,4570,0
|
|
20230705,151900,602440565,4570,4570,4570,4570,5
|
|
20230705,151800,602417715,4570,4570,4570,4570,106
|
|
20230705,151700,601933295,4575,4540,4575,4540,170
|
|
20230705,151600,601158370,4540,4560,4560,4540,333
|
|
20230705,151500,599644150,4550,4550,4550,4550,0
|
|
20230705,151400,599644150,4550,4550,4550,4550,71
|
|
20230705,151300,599321100,4560,4560,4560,4560,4
|
|
20230705,151200,599302860,4550,4550,4550,4550,10
|
|
20230705,151100,599257360,4560,4560,4560,4560,0
|
|
20230705,151000,599257360,4560,4560,4560,4560,0
|
|
20230705,150900,599257360,4560,4560,4560,4535,1109
|
|
20230705,150800,594222050,4560,4560,4560,4560,5
|
|
20230705,150700,594199250,4560,4560,4560,4560,0
|
|
20230705,150600,594199250,4560,4545,4560,4545,12
|
|
20230705,150500,594144665,4560,4560,4560,4560,19
|
|
20230705,150400,594058025,4560,4560,4560,4560,271
|
|
20230705,150300,592822265,4560,4560,4560,4560,40
|
|
20230705,150200,592639865,4560,4560,4560,4560,5
|
|
20230705,150100,592617065,4560,4540,4560,4540,160
|
|
20230705,150000,591890565,4540,4540,4540,4540,0
|
|
20230705,145900,591890565,4540,4540,4540,4540,64
|
|
20230705,145800,591600005,4540,4550,4550,4540,260
|
|
20230705,145700,590418065,4560,4560,4560,4560,0
|
|
20230705,145600,590418065,4560,4560,4560,4560,0
|
|
20230705,145500,590418065,4560,4560,4560,4560,0
|
|
20230705,145400,590418065,4560,4560,4560,4560,0
|
|
20230705,145300,590418065,4560,4560,4560,4560,0
|
|
20230705,145200,590418065,4560,4560,4560,4560,35
|
|
20230705,145100,590258465,4560,4560,4560,4560,10
|
|
20230705,145000,590212865,4560,4560,4560,4560,0
|
|
20230705,144900,590212865,4560,4560,4560,4560,10
|
|
20230705,144800,590167265,4555,4555,4555,4555,158
|
|
20230705,144700,589447575,4555,4555,4555,4555,167
|
|
20230705,144600,588686890,4550,4550,4550,4550,31
|
|
20230705,144500,588545840,4555,4555,4555,4555,0
|
|
20230705,144400,588545840,4555,4555,4555,4555,5
|
|
20230705,144300,588523065,4555,4555,4555,4555,0
|
|
20230705,144200,588523065,4555,4555,4555,4555,0
|
|
20230705,144100,588523065,4555,4555,4555,4555,49
|
|
20230705,144000,588299870,4560,4560,4560,4560,5
|
|
20230705,143900,588277070,4540,4540,4540,4540,285
|
|
20230705,143800,586983170,4540,4555,4555,4540,206
|
|
20230705,143700,586047570,4555,4555,4555,4555,0
|
|
20230705,143600,586047570,4555,4555,4555,4555,43
|
|
20230705,143500,585851705,4555,4555,4555,4555,0
|
|
20230705,143400,585851705,4555,4545,4555,4540,18
|
|
20230705,143300,585769855,4545,4545,4545,4545,24
|
|
20230705,143200,585660775,4535,4550,4550,4535,855
|
|
20230705,143100,581780360,4555,4555,4555,4555,0
|
|
20230705,143000,581780360,4555,4555,4555,4555,0
|
|
20230705,142900,581780360,4555,4555,4555,4555,0
|
|
20230705,142800,581780360,4555,4555,4555,4555,8
|
|
20230705,142700,581743920,4535,4540,4545,4535,1023
|
|
20230705,142600,577101470,4570,4570,4570,4570,100
|
|
20230705,142500,576644470,4570,4570,4570,4570,944
|
|
20230705,142400,572330390,4570,4570,4570,4570,0
|
|
20230705,142300,572330390,4570,4570,4570,4570,33
|
|
20230705,142200,572179580,4540,4540,4540,4540,0
|
|
20230705,142100,572179580,4540,4540,4540,4540,0
|
|
20230705,142000,572179580,4540,4540,4540,4540,511
|
|
20230705,141900,569859640,4540,4540,4540,4540,1
|
|
20230705,141800,569855100,4540,4560,4565,4540,3523
|
|
20230705,141700,553786660,4535,4535,4535,4535,475
|
|
20230705,141600,551632535,4540,4540,4540,4540,368
|
|
20230705,141500,549961815,4545,4550,4550,4545,400
|
|
20230705,141400,548142020,4550,4550,4550,4550,642
|
|
20230705,141300,545220920,4550,4550,4550,4550,0
|
|
20230705,141200,545220920,4550,4555,4555,4550,1171
|
|
20230705,141100,539890595,4560,4560,4560,4560,294
|
|
20230705,141000,538549955,4565,4575,4575,4565,412
|
|
20230705,140900,536668085,4590,4575,4590,4575,69
|
|
20230705,140800,536351435,4575,4575,4575,4575,0
|
|
20230705,140700,536351435,4575,4575,4575,4575,0
|
|
20230705,140600,536351435,4575,4575,4575,4575,25
|
|
20230705,140500,536237060,4570,4570,4570,4570,1
|
|
20230705,140400,536232490,4580,4580,4580,4580,0
|
|
20230705,140300,536232490,4580,4580,4580,4580,1001
|
|
20230705,140200,531647910,4580,4580,4580,4580,0
|
|
20230705,140100,531647910,4580,4580,4580,4580,53
|
|
20230705,140000,531405170,4580,4580,4580,4580,4
|
|
20230705,135900,531386850,4580,4580,4580,4580,64
|
|
20230705,135800,531093730,4600,4600,4600,4600,0
|
|
20230705,135700,531093730,4600,4600,4600,4600,0
|
|
20230705,135600,531093730,4600,4585,4600,4580,193
|
|
20230705,135500,530207645,4585,4590,4590,4585,1021
|
|
20230705,135400,525521850,4600,4590,4600,4590,7
|
|
20230705,135300,525489660,4590,4590,4590,4590,0
|
|
20230705,135200,525489660,4590,4590,4590,4590,189
|
|
20230705,135100,524622150,4590,4590,4590,4590,0
|
|
20230705,135000,524622150,4590,4590,4590,4590,18
|
|
20230705,134900,524539530,4590,4590,4590,4590,43
|
|
20230705,134800,524342160,4585,4585,4585,4585,1
|
|
20230705,134700,524337575,4585,4585,4585,4585,20
|
|
20230705,134600,524245875,4585,4585,4585,4585,0
|
|
20230705,134500,524245875,4585,4585,4585,4585,4
|
|
20230705,134400,524227535,4585,4585,4585,4585,25
|
|
20230705,134300,524112910,4580,4580,4580,4580,33
|
|
20230705,134200,523961770,4580,4590,4590,4580,571
|
|
20230705,134100,521345290,4595,4595,4595,4590,121
|
|
20230705,134000,520789810,4595,4600,4600,4595,306
|
|
20230705,133900,519383345,4630,4630,4630,4630,3
|
|
20230705,133800,519369455,4630,4600,4630,4600,2
|
|
20230705,133700,519360225,4600,4610,4610,4600,178
|
|
20230705,133600,518540620,4610,4610,4610,4610,0
|
|
20230705,133500,518540620,4610,4610,4610,4610,1
|
|
20230705,133400,518536010,4610,4620,4620,4610,249
|
|
20230705,133300,517386995,4640,4640,4640,4640,0
|
|
20230705,133200,517386995,4640,4625,4640,4625,109
|
|
20230705,133100,516882855,4625,4625,4625,4625,90
|
|
20230705,133000,516466605,4640,4625,4640,4625,2
|
|
20230705,132900,516457340,4625,4640,4640,4625,27
|
|
20230705,132800,516332390,4640,4640,4640,4640,0
|
|
20230705,132700,516332390,4640,4640,4640,4640,0
|
|
20230705,132600,516332390,4640,4640,4640,4640,0
|
|
20230705,132500,516332390,4640,4640,4640,4640,2
|
|
20230705,132400,516323110,4640,4640,4640,4640,0
|
|
20230705,132300,516323110,4640,4640,4640,4640,218
|
|
20230705,132200,515311590,4645,4645,4645,4645,2
|
|
20230705,132100,515302300,4645,4645,4645,4645,2
|
|
20230705,132000,515293010,4645,4640,4645,4640,100
|
|
20230705,131900,514828900,4640,4635,4640,4635,343
|
|
20230705,131800,513238355,4640,4640,4640,4640,2
|
|
20230705,131700,513229075,4640,4640,4640,4640,0
|
|
20230705,131600,513229075,4640,4640,4640,4640,106
|
|
20230705,131500,512737235,4640,4640,4640,4640,0
|
|
20230705,131400,512737235,4640,4635,4640,4635,127
|
|
20230705,131300,512147960,4640,4640,4640,4640,0
|
|
20230705,131200,512147960,4640,4640,4640,4640,0
|
|
20230705,131100,512147960,4640,4620,4640,4620,195
|
|
20230705,131000,511243180,4620,4640,4640,4620,2
|
|
20230705,130900,511233920,4620,4620,4620,4620,1
|
|
20230705,130800,511229300,4630,4630,4630,4630,0
|
|
20230705,130700,511229300,4630,4630,4630,4630,0
|
|
20230705,130600,511229300,4630,4630,4630,4630,66
|
|
20230705,130500,510923720,4640,4640,4640,4640,9
|
|
20230705,130400,510881960,4640,4640,4640,4640,1
|
|
20230705,130300,510877320,4640,4640,4640,4640,0
|
|
20230705,130200,510877320,4640,4640,4640,4640,5
|
|
20230705,130100,510854120,4640,4635,4640,4635,2
|
|
20230705,130000,510844845,4635,4630,4635,4630,5
|
|
20230705,125900,510821675,4630,4620,4630,4620,35
|
|
20230705,125800,510659635,4620,4630,4630,4620,130
|
|
20230705,125700,510058545,4630,4630,4630,4630,0
|
|
20230705,125600,510058545,4630,4630,4630,4630,30
|
|
20230705,125500,509919645,4630,4630,4630,4630,0
|
|
20230705,125400,509919645,4630,4630,4630,4630,0
|
|
20230705,125300,509919645,4630,4625,4630,4625,27
|
|
20230705,125200,509794765,4625,4625,4625,4625,368
|
|
20230705,125100,508092765,4625,4615,4625,4615,444
|
|
20230705,125000,506040125,4615,4615,4615,4615,10
|
|
20230705,124900,505993975,4615,4615,4615,4615,0
|
|
20230705,124800,505993975,4615,4615,4615,4615,5
|
|
20230705,124700,505970900,4615,4615,4615,4615,0
|
|
20230705,124600,505970900,4615,4615,4615,4615,0
|
|
20230705,124500,505970900,4615,4615,4615,4615,12
|
|
20230705,124400,505915520,4615,4615,4615,4615,0
|
|
20230705,124300,505915520,4615,4615,4615,4615,0
|
|
20230705,124200,505915520,4615,4615,4615,4615,0
|
|
20230705,124100,505915520,4615,4615,4615,4615,0
|
|
20230705,124000,505915520,4615,4610,4615,4610,3
|
|
20230705,123900,505901685,4610,4610,4610,4610,0
|
|
20230705,123800,505901685,4610,4610,4610,4610,0
|
|
20230705,123700,505901685,4610,4600,4610,4600,61
|
|
20230705,123600,505621035,4595,4595,4595,4595,3
|
|
20230705,123500,505607250,4595,4590,4595,4590,12
|
|
20230705,123400,505552165,4590,4590,4590,4590,0
|
|
20230705,123300,505552165,4590,4560,4590,4560,2
|
|
20230705,123200,505543015,4560,4560,4560,4560,425
|
|
20230705,123100,503605015,4580,4570,4580,4570,682
|
|
20230705,123000,500485775,4570,4560,4570,4560,103
|
|
20230705,122900,500015115,4560,4560,4560,4550,193
|
|
20230705,122800,499135465,4560,4570,4570,4560,213
|
|
20230705,122700,498162065,4570,4590,4610,4570,1306
|
|
20230705,122600,492178460,4610,4600,4610,4590,2317
|
|
20230705,122500,481522705,4600,4600,4600,4600,0
|
|
20230705,122400,481522705,4600,4605,4605,4600,1000
|
|
20230705,122300,476921990,4605,4605,4605,4605,0
|
|
20230705,122200,476921990,4605,4605,4610,4605,46
|
|
20230705,122100,476709945,4615,4615,4615,4615,2
|
|
20230705,122000,476700715,4605,4605,4605,4605,1
|
|
20230705,121900,476696110,4615,4615,4615,4615,0
|
|
20230705,121800,476696110,4615,4615,4615,4615,0
|
|
20230705,121700,476696110,4615,4615,4615,4615,184
|
|
20230705,121600,475846950,4615,4605,4615,4600,1566
|
|
20230705,121500,468642310,4605,4605,4605,4605,0
|
|
20230705,121400,468642310,4605,4605,4605,4605,807
|
|
20230705,121300,464926075,4610,4610,4610,4610,109
|
|
20230705,121200,464423585,4610,4610,4610,4610,15
|
|
20230705,121100,464354435,4615,4615,4615,4615,5
|
|
20230705,121000,464331360,4605,4605,4605,4605,0
|
|
20230705,120900,464331360,4605,4610,4610,4605,302
|
|
20230705,120800,462939150,4615,4615,4615,4615,10
|
|
20230705,120700,462893000,4615,4615,4615,4615,0
|
|
20230705,120600,462893000,4615,4615,4615,4615,5
|
|
20230705,120500,462869925,4615,4615,4615,4615,0
|
|
20230705,120400,462869925,4615,4615,4615,4615,25
|
|
20230705,120300,462754550,4615,4615,4615,4615,0
|
|
20230705,120200,462754550,4615,4615,4615,4615,17
|
|
20230705,120100,462676095,4610,4610,4610,4610,1
|
|
20230705,120000,462671485,4615,4615,4615,4610,44
|
|
20230705,115900,462468475,4605,4605,4605,4605,0
|
|
20230705,115800,462468475,4605,4610,4615,4605,376
|
|
20230705,115700,460736855,4610,4610,4615,4610,499
|
|
20230705,115600,458436440,4610,4620,4620,4610,808
|
|
20230705,115500,454706980,4615,4640,4650,4615,201
|
|
20230705,115400,453773930,4615,4615,4615,4615,0
|
|
20230705,115300,453773930,4615,4615,4615,4615,0
|
|
20230705,115200,453773930,4615,4625,4625,4615,3509
|
|
20230705,115100,437545605,4625,4630,4630,4625,1000
|
|
20230705,115000,432917200,4630,4630,4630,4630,0
|
|
20230705,114900,432917200,4630,4635,4640,4630,612
|
|
20230705,114800,430080090,4635,4635,4635,4635,283
|
|
20230705,114700,428768385,4640,4640,4640,4635,522
|
|
20230705,114600,426347805,4640,4640,4640,4640,0
|
|
20230705,114500,426347805,4640,4650,4650,4640,12
|
|
20230705,114400,426292015,4640,4645,4645,4640,101
|
|
20230705,114300,425822875,4635,4640,4640,4635,500
|
|
20230705,114200,423505325,4650,4650,4650,4650,0
|
|
20230705,114100,423505325,4650,4650,4650,4650,1
|
|
20230705,114000,423500675,4640,4640,4640,4640,430
|
|
20230705,113900,421505475,4650,4650,4650,4650,50
|
|
20230705,113800,421272975,4640,4650,4650,4640,379
|
|
20230705,113700,419512585,4665,4665,4665,4665,0
|
|
20230705,113600,419512585,4665,4665,4665,4665,1
|
|
20230705,113500,419507920,4650,4650,4650,4650,14
|
|
20230705,113400,419442820,4650,4650,4650,4650,0
|
|
20230705,113300,419442820,4650,4650,4650,4650,0
|
|
20230705,113200,419442820,4650,4650,4650,4650,29
|
|
20230705,113100,419307970,4640,4640,4640,4640,0
|
|
20230705,113000,419307970,4640,4640,4640,4640,0
|
|
20230705,112900,419307970,4640,4640,4640,4640,0
|
|
20230705,112800,419307970,4640,4650,4650,4640,200
|
|
20230705,112700,418378920,4655,4655,4655,4655,96
|
|
20230705,112600,417932040,4665,4665,4665,4665,0
|
|
20230705,112500,417932040,4665,4665,4665,4665,0
|
|
20230705,112400,417932040,4665,4665,4665,4665,0
|
|
20230705,112300,417932040,4665,4665,4665,4665,6
|
|
20230705,112200,417904050,4665,4665,4665,4665,0
|
|
20230705,112100,417904050,4665,4665,4665,4665,1
|
|
20230705,112000,417899385,4665,4665,4665,4665,37
|
|
20230705,111900,417726780,4665,4665,4665,4665,0
|
|
20230705,111800,417726780,4665,4665,4665,4665,0
|
|
20230705,111700,417726780,4665,4665,4665,4665,1
|
|
20230705,111600,417722115,4655,4655,4655,4655,2
|
|
20230705,111500,417712805,4655,4655,4655,4655,474
|
|
20230705,111400,415506335,4655,4650,4655,4650,20
|
|
20230705,111300,415413310,4650,4650,4650,4650,0
|
|
20230705,111200,415413310,4650,4650,4650,4650,0
|
|
20230705,111100,415413310,4650,4650,4655,4650,153
|
|
20230705,111000,414701850,4650,4650,4650,4650,43
|
|
20230705,110900,414501900,4635,4635,4635,4635,0
|
|
20230705,110800,414501900,4635,4635,4635,4635,22
|
|
20230705,110700,414399930,4635,4635,4635,4635,29
|
|
20230705,110600,414265515,4650,4650,4650,4650,0
|
|
20230705,110500,414265515,4650,4650,4650,4650,0
|
|
20230705,110400,414265515,4650,4650,4650,4650,0
|
|
20230705,110300,414265515,4650,4650,4650,4650,0
|
|
20230705,110200,414265515,4650,4650,4650,4650,0
|
|
20230705,110100,414265515,4650,4635,4650,4635,1504
|
|
20230705,110000,407294415,4660,4660,4660,4660,0
|
|
20230705,105900,407294415,4660,4660,4660,4660,3
|
|
20230705,105800,407280435,4660,4660,4660,4660,0
|
|
20230705,105700,407280435,4660,4660,4660,4660,0
|
|
20230705,105600,407280435,4660,4660,4660,4660,2
|
|
20230705,105500,407271115,4635,4660,4660,4635,63
|
|
20230705,105400,406977785,4665,4665,4665,4665,0
|
|
20230705,105300,406977785,4665,4665,4665,4635,1811
|
|
20230705,105200,398563275,4665,4665,4665,4665,125
|
|
20230705,105100,397980150,4665,4665,4665,4665,308
|
|
20230705,105000,396543330,4660,4660,4660,4660,150
|
|
20230705,104900,395844330,4660,4660,4660,4660,23
|
|
20230705,104800,395737150,4665,4665,4665,4665,0
|
|
20230705,104700,395737150,4665,4645,4670,4640,627
|
|
20230705,104600,392827335,4635,4640,4640,4635,782
|
|
20230705,104500,389200910,4635,4635,4635,4635,0
|
|
20230705,104400,389200910,4635,4635,4635,4635,0
|
|
20230705,104300,389200910,4635,4675,4690,4635,466
|
|
20230705,104200,387036275,4645,4650,4650,4645,29
|
|
20230705,104100,386901550,4645,4645,4645,4645,1
|
|
20230705,104000,386896905,4645,4645,4645,4645,0
|
|
20230705,103900,386896905,4645,4645,4645,4645,76
|
|
20230705,103800,386543885,4645,4645,4645,4645,0
|
|
20230705,103700,386543885,4645,4650,4650,4645,1883
|
|
20230705,103600,377795900,4675,4675,4675,4675,0
|
|
20230705,103500,377795900,4675,4675,4675,4675,0
|
|
20230705,103400,377795900,4675,4665,4675,4665,50
|
|
20230705,103300,377562365,4650,4650,4650,4650,0
|
|
20230705,103200,377562365,4650,4650,4650,4650,0
|
|
20230705,103100,377562365,4650,4650,4650,4650,250
|
|
20230705,103000,376399865,4675,4675,4675,4675,0
|
|
20230705,102900,376399865,4675,4675,4675,4675,40
|
|
20230705,102800,376212865,4650,4650,4650,4650,38
|
|
20230705,102700,376036165,4675,4675,4675,4675,11
|
|
20230705,102600,375984740,4645,4690,4690,4645,2501
|
|
20230705,102500,364360335,4690,4690,4690,4690,0
|
|
20230705,102400,364360335,4690,4690,4690,4690,0
|
|
20230705,102300,364360335,4690,4690,4690,4690,1
|
|
20230705,102200,364355645,4650,4650,4650,4650,0
|
|
20230705,102100,364355645,4650,4650,4650,4650,450
|
|
20230705,102000,362263145,4645,4645,4645,4645,5
|
|
20230705,101900,362239920,4645,4645,4645,4645,1246
|
|
20230705,101800,356452250,4645,4650,4650,4645,86
|
|
20230705,101700,356052725,4645,4645,4645,4645,2171
|
|
20230705,101600,345968430,4645,4645,4645,4645,0
|
|
20230705,101500,345968430,4645,4645,4645,4645,36
|
|
20230705,101400,345801210,4650,4650,4650,4645,967
|
|
20230705,101300,341304860,4650,4655,4655,4650,18
|
|
20230705,101200,341221135,4655,4655,4655,4655,95
|
|
20230705,101100,340778910,4650,4660,4660,4650,260
|
|
20230705,101000,339568755,4680,4660,4680,4660,64
|
|
20230705,100900,339270155,4680,4680,4680,4680,0
|
|
20230705,100800,339270155,4680,4680,4680,4680,60
|
|
20230705,100700,338989355,4655,4655,4655,4655,0
|
|
20230705,100600,338989355,4655,4655,4655,4655,1
|
|
20230705,100500,338984700,4675,4675,4675,4675,0
|
|
20230705,100400,338984700,4675,4670,4675,4670,204
|
|
20230705,100300,338031025,4660,4660,4660,4660,71
|
|
20230705,100200,337700165,4665,4665,4665,4665,0
|
|
20230705,100100,337700165,4665,4680,4680,4665,131
|
|
20230705,100000,337089005,4665,4655,4665,4655,252
|
|
20230705,095900,335915835,4665,4650,4665,4650,261
|
|
20230705,095800,334700985,4650,4650,4650,4650,175
|
|
20230705,095700,333887235,4650,4650,4650,4650,3
|
|
20230705,095600,333873285,4650,4650,4650,4650,57
|
|
20230705,095500,333608235,4645,4645,4645,4645,30
|
|
20230705,095400,333468885,4650,4645,4650,4620,402
|
|
20230705,095300,331605865,4660,4630,4660,4630,608
|
|
20230705,095200,328790765,4640,4640,4640,4635,1038
|
|
20230705,095100,323978275,4675,4675,4675,4675,11
|
|
20230705,095000,323926850,4640,4685,4690,4640,1338
|
|
20230705,094900,317686150,4690,4690,4690,4690,0
|
|
20230705,094800,317686150,4690,4690,4690,4690,187
|
|
20230705,094700,316809120,4700,4705,4705,4630,1924
|
|
20230705,094600,307825945,4720,4710,4720,4710,120
|
|
20230705,094500,307260635,4720,4750,4750,4720,1172
|
|
20230705,094400,301714255,4750,4760,4785,4750,785
|
|
20230705,094300,297970590,4785,4735,4790,4735,4706
|
|
20230705,094200,275611765,4730,4705,4730,4705,999
|
|
20230705,094100,270898420,4690,4685,4705,4685,174
|
|
20230705,094000,270081260,4685,4685,4685,4685,30
|
|
20230705,093900,269940710,4685,4685,4690,4650,15136
|
|
20230705,093800,199539145,4680,4675,4680,4675,202
|
|
20230705,093700,198594285,4670,4670,4670,4670,414
|
|
20230705,093600,196660905,4670,4670,4670,4670,8
|
|
20230705,093500,196623545,4655,4655,4655,4655,1
|
|
20230705,093400,196618890,4655,4655,4655,4655,0
|
|
20230705,093300,196618890,4655,4700,4700,4655,922
|
|
20230705,093200,192315745,4700,4700,4700,4700,2
|
|
20230705,093100,192306345,4700,4675,4700,4655,989
|
|
20230705,093000,187697235,4670,4670,4670,4670,47
|
|
20230705,092900,187477745,4660,4660,4660,4660,15
|
|
20230705,092800,187407845,4710,4645,4710,4640,4186
|
|
20230705,092700,167959390,4645,4670,4670,4645,3750
|
|
20230705,092600,150493295,4675,4675,4675,4675,42
|
|
20230705,092500,150296945,4670,4715,4715,4670,1464
|
|
20230705,092400,143449485,4715,4715,4715,4715,0
|
|
20230705,092300,143449485,4715,4715,4715,4715,11
|
|
20230705,092200,143397620,4680,4685,4685,4680,530
|
|
20230705,092100,140914870,4685,4680,4685,4680,268
|
|
20230705,092000,139659295,4685,4715,4715,4685,2187
|
|
20230705,091900,129405935,4705,4710,4710,4695,1818
|
|
20230705,091800,120862950,4715,4740,4740,4715,1213
|
|
20230705,091700,115120225,4720,4740,4740,4720,170
|
|
20230705,091600,114316850,4735,4760,4760,4705,1092
|
|
20230705,091500,109154580,4755,4810,4810,4755,526
|
|
20230705,091400,106634125,4710,4735,4825,4710,3179
|
|
20230705,091300,91432705,4735,4745,4780,4730,1723
|
|
20230705,091200,83216705,4745,4745,4745,4745,155
|
|
20230705,091100,82481230,4745,4725,4745,4725,1680
|
|
20230705,091000,74517450,4725,4690,4725,4690,4786
|
|
20230705,090900,52036085,4685,4685,4685,4680,850
|
|
20230705,090800,48054085,4690,4690,4690,4690,50
|
|
20230705,090700,47819585,4690,4680,4690,4680,673
|
|
20230705,090600,44664215,4660,4680,4695,4660,898
|
|
20230705,090500,40456435,4685,4690,4695,4660,878
|
|
20230705,090400,36349790,4690,4690,4700,4675,4131
|
|
20230705,090300,17014590,4680,4680,4700,4680,1824
|
|
20230705,090200,8465680,4680,4680,4700,4680,64
|
|
20230705,090100,8166120,4655,4705,4705,4655,717
|
|
20230705,090000,4813535,4705,4705,4705,4655,1025
|