594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185100,395788950,4825,4825,4825,4825,1814
|
|
20230706,185000,395788950,4825,4825,4825,4825,0
|
|
20230706,184900,395788950,4825,4825,4825,4825,0
|
|
20230706,184800,395788950,4825,4825,4825,4825,0
|
|
20230706,184700,395788950,4825,4825,4825,4825,0
|
|
20230706,184600,395788950,4825,4825,4825,4825,0
|
|
20230706,184500,395788950,4825,4825,4825,4825,0
|
|
20230706,184400,395788950,4825,4825,4825,4825,0
|
|
20230706,184300,395788950,4825,4825,4825,4825,0
|
|
20230706,184200,395788950,4825,4825,4825,4825,0
|
|
20230706,184100,395788950,4825,4825,4825,4825,0
|
|
20230706,184000,395788950,4825,4825,4825,4825,0
|
|
20230706,183900,395788950,4825,4825,4825,4825,0
|
|
20230706,183800,395788950,4825,4825,4825,4825,0
|
|
20230706,183700,395788950,4825,4825,4825,4825,0
|
|
20230706,183600,395788950,4825,4825,4825,4825,0
|
|
20230706,183500,395788950,4825,4825,4825,4825,0
|
|
20230706,183400,395788950,4825,4825,4825,4825,0
|
|
20230706,183300,395788950,4825,4825,4825,4825,0
|
|
20230706,183200,395788950,4825,4825,4825,4825,0
|
|
20230706,183100,395788950,4825,4825,4825,4825,0
|
|
20230706,183000,395788950,4825,4825,4825,4825,0
|
|
20230706,182900,395788950,4825,4825,4825,4825,0
|
|
20230706,182800,395788950,4825,4825,4825,4825,0
|
|
20230706,182700,395788950,4825,4825,4825,4825,0
|
|
20230706,182600,395788950,4825,4825,4825,4825,0
|
|
20230706,182500,395788950,4825,4825,4825,4825,0
|
|
20230706,182400,395788950,4825,4825,4825,4825,0
|
|
20230706,182300,395788950,4825,4825,4825,4825,0
|
|
20230706,182200,395788950,4825,4825,4825,4825,0
|
|
20230706,182100,395788950,4825,4825,4825,4825,1814
|
|
20230706,182000,395788950,4825,4825,4825,4825,0
|
|
20230706,181900,395788950,4825,4825,4825,4825,0
|
|
20230706,181800,395788950,4825,4825,4825,4825,0
|
|
20230706,181700,395788950,4825,4825,4825,4825,0
|
|
20230706,181600,395788950,4825,4825,4825,4825,0
|
|
20230706,181500,395788950,4825,4825,4825,4825,0
|
|
20230706,181400,395788950,4825,4825,4825,4825,0
|
|
20230706,181300,395788950,4825,4825,4825,4825,0
|
|
20230706,181200,395788950,4825,4825,4825,4825,0
|
|
20230706,181100,395788950,4825,4825,4825,4825,0
|
|
20230706,181000,395788950,4825,4825,4825,4825,0
|
|
20230706,180900,395788950,4825,4825,4825,4825,0
|
|
20230706,180800,395788950,4825,4825,4825,4825,0
|
|
20230706,180700,395788950,4825,4825,4825,4825,0
|
|
20230706,180600,395788950,4825,4825,4825,4825,0
|
|
20230706,180500,395788950,4825,4825,4825,4825,0
|
|
20230706,180400,395788950,4825,4825,4825,4825,0
|
|
20230706,180300,395788950,4825,4825,4825,4825,0
|
|
20230706,180200,395788950,4825,4825,4825,4825,0
|
|
20230706,180100,395788950,4825,4825,4825,4825,0
|
|
20230706,180000,395788950,4825,4825,4825,4825,0
|
|
20230706,175900,395788950,4825,4825,4825,4825,0
|
|
20230706,175800,395788950,4825,4825,4825,4825,0
|
|
20230706,175700,395788950,4825,4825,4825,4825,0
|
|
20230706,175600,395788950,4825,4825,4825,4825,0
|
|
20230706,175500,395788950,4825,4825,4825,4825,0
|
|
20230706,175400,395788950,4825,4825,4825,4825,0
|
|
20230706,175300,395788950,4825,4825,4825,4825,0
|
|
20230706,175200,395788950,4825,4825,4825,4825,0
|
|
20230706,175100,395788950,4825,4825,4825,4825,1814
|
|
20230706,175000,395788950,4825,4825,4825,4825,0
|
|
20230706,174900,395788950,4825,4825,4825,4825,0
|
|
20230706,174800,395788950,4825,4825,4825,4825,0
|
|
20230706,174700,395788950,4825,4825,4825,4825,0
|
|
20230706,174600,395788950,4825,4825,4825,4825,0
|
|
20230706,174500,395788950,4825,4825,4825,4825,0
|
|
20230706,174400,395788950,4825,4825,4825,4825,0
|
|
20230706,174300,395788950,4825,4825,4825,4825,0
|
|
20230706,174200,395788950,4825,4825,4825,4825,0
|
|
20230706,174100,395788950,4825,4825,4825,4825,0
|
|
20230706,174000,395788950,4825,4825,4825,4825,0
|
|
20230706,173900,395788950,4825,4825,4825,4825,0
|
|
20230706,173800,395788950,4825,4825,4825,4825,0
|
|
20230706,173700,395788950,4825,4825,4825,4825,0
|
|
20230706,173600,395788950,4825,4825,4825,4825,0
|
|
20230706,173500,395788950,4825,4825,4825,4825,0
|
|
20230706,173400,395788950,4825,4825,4825,4825,0
|
|
20230706,173300,395788950,4825,4825,4825,4825,0
|
|
20230706,173200,395788950,4825,4825,4825,4825,0
|
|
20230706,173100,395788950,4825,4825,4825,4825,0
|
|
20230706,173000,395788950,4825,4825,4825,4825,0
|
|
20230706,172900,395788950,4825,4825,4825,4825,0
|
|
20230706,172800,395788950,4825,4825,4825,4825,0
|
|
20230706,172700,395788950,4825,4825,4825,4825,0
|
|
20230706,172600,395788950,4825,4825,4825,4825,0
|
|
20230706,172500,395788950,4825,4825,4825,4825,0
|
|
20230706,172400,395788950,4825,4825,4825,4825,0
|
|
20230706,172300,395788950,4825,4825,4825,4825,0
|
|
20230706,172200,395788950,4825,4825,4825,4825,0
|
|
20230706,172100,395788950,4825,4825,4825,4825,1814
|
|
20230706,172000,395788950,4825,4825,4825,4825,0
|
|
20230706,171900,395788950,4825,4825,4825,4825,0
|
|
20230706,171800,395788950,4825,4825,4825,4825,0
|
|
20230706,171700,395788950,4825,4825,4825,4825,0
|
|
20230706,171600,395788950,4825,4825,4825,4825,0
|
|
20230706,171500,395788950,4825,4825,4825,4825,0
|
|
20230706,171400,395788950,4825,4825,4825,4825,0
|
|
20230706,171300,395788950,4825,4825,4825,4825,0
|
|
20230706,171200,395788950,4825,4825,4825,4825,0
|
|
20230706,171100,395788950,4825,4825,4825,4825,0
|
|
20230706,171000,395788950,4825,4825,4825,4825,0
|
|
20230706,170900,395788950,4825,4825,4825,4825,0
|
|
20230706,170800,395788950,4825,4825,4825,4825,0
|
|
20230706,170700,395788950,4825,4825,4825,4825,0
|
|
20230706,170600,395788950,4825,4825,4825,4825,0
|
|
20230706,170500,395788950,4825,4825,4825,4825,0
|
|
20230706,170400,395788950,4825,4825,4825,4825,0
|
|
20230706,170300,395788950,4825,4825,4825,4825,0
|
|
20230706,170200,395788950,4825,4825,4825,4825,0
|
|
20230706,170100,395788950,4825,4825,4825,4825,0
|
|
20230706,170000,395788950,4825,4825,4825,4825,0
|
|
20230706,165900,395788950,4825,4825,4825,4825,0
|
|
20230706,165800,395788950,4825,4825,4825,4825,0
|
|
20230706,165700,395788950,4825,4825,4825,4825,0
|
|
20230706,165600,395788950,4825,4825,4825,4825,0
|
|
20230706,165500,395788950,4825,4825,4825,4825,0
|
|
20230706,165400,395788950,4825,4825,4825,4825,0
|
|
20230706,165300,395788950,4825,4825,4825,4825,0
|
|
20230706,165200,395788950,4825,4825,4825,4825,0
|
|
20230706,165100,395788950,4825,4825,4825,4825,1814
|
|
20230706,165000,395788950,4825,4825,4825,4825,0
|
|
20230706,164900,395788950,4825,4825,4825,4825,0
|
|
20230706,164800,395788950,4825,4825,4825,4825,0
|
|
20230706,164700,395788950,4825,4825,4825,4825,0
|
|
20230706,164600,395788950,4825,4825,4825,4825,0
|
|
20230706,164500,395788950,4825,4825,4825,4825,0
|
|
20230706,164400,395788950,4825,4825,4825,4825,0
|
|
20230706,164300,395788950,4825,4825,4825,4825,0
|
|
20230706,164200,395788950,4825,4825,4825,4825,0
|
|
20230706,164100,395788950,4825,4825,4825,4825,0
|
|
20230706,164000,395788950,4825,4825,4825,4825,0
|
|
20230706,163900,395788950,4825,4825,4825,4825,0
|
|
20230706,163800,395788950,4825,4825,4825,4825,0
|
|
20230706,163700,395788950,4825,4825,4825,4825,0
|
|
20230706,163600,395788950,4825,4825,4825,4825,0
|
|
20230706,163500,395788950,4825,4825,4825,4825,0
|
|
20230706,163400,395788950,4825,4825,4825,4825,0
|
|
20230706,163300,395788950,4825,4825,4825,4825,0
|
|
20230706,163200,395788950,4825,4825,4825,4825,0
|
|
20230706,163100,395788950,4825,4825,4825,4825,0
|
|
20230706,163000,395788950,4825,4825,4825,4825,0
|
|
20230706,162900,395788950,4825,4825,4825,4825,0
|
|
20230706,162800,395788950,4825,4825,4825,4825,0
|
|
20230706,162700,395788950,4825,4825,4825,4825,0
|
|
20230706,162600,395788950,4825,4825,4825,4825,0
|
|
20230706,162500,395788950,4825,4825,4825,4825,0
|
|
20230706,162400,395788950,4825,4825,4825,4825,0
|
|
20230706,162300,395788950,4825,4825,4825,4825,0
|
|
20230706,162200,395788950,4825,4825,4825,4825,0
|
|
20230706,162100,395788950,4825,4825,4825,4825,1814
|
|
20230706,162000,395788950,4825,4825,4825,4825,0
|
|
20230706,161900,395788950,4825,4825,4825,4825,0
|
|
20230706,161800,395788950,4825,4825,4825,4825,0
|
|
20230706,161700,395788950,4825,4825,4825,4825,0
|
|
20230706,161600,395788950,4825,4825,4825,4825,0
|
|
20230706,161500,395788950,4825,4825,4825,4825,0
|
|
20230706,161400,395788950,4825,4825,4825,4825,0
|
|
20230706,161300,395788950,4825,4825,4825,4825,0
|
|
20230706,161200,395788950,4825,4825,4825,4825,0
|
|
20230706,161100,395788950,4825,4825,4825,4825,0
|
|
20230706,161000,395788950,4825,4825,4825,4825,0
|
|
20230706,160900,395788950,4825,4825,4825,4825,0
|
|
20230706,160800,395788950,4825,4825,4825,4825,0
|
|
20230706,160700,395788950,4825,4825,4825,4825,0
|
|
20230706,160600,395788950,4825,4825,4825,4825,0
|
|
20230706,160500,395788950,4825,4825,4825,4825,0
|
|
20230706,160400,395788950,4825,4825,4825,4825,0
|
|
20230706,160300,395788950,4825,4825,4825,4825,0
|
|
20230706,160200,395788950,4825,4825,4825,4825,0
|
|
20230706,160100,395788950,4825,4825,4825,4825,0
|
|
20230706,160000,395788950,4825,4825,4825,4825,0
|
|
20230706,155900,395788950,4825,4825,4825,4825,0
|
|
20230706,155800,395788950,4825,4825,4825,4825,0
|
|
20230706,155700,395788950,4825,4825,4825,4825,0
|
|
20230706,155600,395788950,4825,4825,4825,4825,0
|
|
20230706,155500,395788950,4825,4825,4825,4825,0
|
|
20230706,155400,395788950,4825,4825,4825,4825,0
|
|
20230706,155300,395788950,4825,4825,4825,4825,0
|
|
20230706,155200,395788950,4825,4825,4825,4825,0
|
|
20230706,155100,395788950,4825,4825,4825,4825,1814
|
|
20230706,155000,395788950,4825,4825,4825,4825,0
|
|
20230706,154900,395788950,4825,4825,4825,4825,0
|
|
20230706,154800,395788950,4825,4825,4825,4825,0
|
|
20230706,154700,395788950,4825,4825,4825,4825,0
|
|
20230706,154600,395788950,4825,4825,4825,4825,0
|
|
20230706,154500,395788950,4825,4825,4825,4825,0
|
|
20230706,154400,395788950,4825,4825,4825,4825,0
|
|
20230706,154300,395788950,4825,4825,4825,4825,0
|
|
20230706,154200,395788950,4825,4825,4825,4825,0
|
|
20230706,154100,395788950,4825,4825,4825,4825,0
|
|
20230706,154000,395788950,4825,4825,4825,4825,0
|
|
20230706,153900,395788950,4825,4825,4825,4825,0
|
|
20230706,153800,395788950,4825,4825,4825,4825,0
|
|
20230706,153700,395788950,4825,4825,4825,4825,0
|
|
20230706,153600,395788950,4825,4825,4825,4825,0
|
|
20230706,153500,395788950,4825,4825,4825,4825,0
|
|
20230706,153400,395788950,4825,4825,4825,4825,0
|
|
20230706,153300,395788950,4825,4825,4825,4825,0
|
|
20230706,153200,395788950,4825,4825,4825,4825,0
|
|
20230706,153100,395788950,4825,4825,4825,4825,0
|
|
20230706,153000,395788950,4825,4825,4825,4825,1814
|
|
20230706,152900,387036400,4885,4885,4885,4885,0
|
|
20230706,152800,387036400,4885,4885,4885,4885,0
|
|
20230706,152700,387036400,4885,4885,4885,4885,0
|
|
20230706,152600,387036400,4885,4885,4885,4885,0
|
|
20230706,152500,387036400,4885,4885,4885,4885,0
|
|
20230706,152400,387036400,4885,4885,4885,4885,0
|
|
20230706,152300,387036400,4885,4885,4885,4885,0
|
|
20230706,152200,387036400,4885,4885,4885,4885,0
|
|
20230706,152100,387036400,4885,4885,4885,4885,0
|
|
20230706,152000,387036400,4885,4885,4885,4885,0
|
|
20230706,151900,387036400,4885,4885,4885,4885,16
|
|
20230706,151800,386958240,4880,4880,4880,4880,0
|
|
20230706,151700,386958240,4880,4880,4880,4880,230
|
|
20230706,151600,385835840,4875,4875,4875,4875,50
|
|
20230706,151500,385592090,4875,4865,4875,4865,623
|
|
20230706,151400,382558160,4865,4865,4865,4865,1
|
|
20230706,151300,382553295,4865,4855,4865,4855,280
|
|
20230706,151200,381193095,4855,4855,4855,4855,200
|
|
20230706,151100,380222095,4860,4855,4860,4855,294
|
|
20230706,151000,378793885,4855,4855,4855,4855,0
|
|
20230706,150900,378793885,4855,4850,4855,4850,311
|
|
20230706,150800,377284725,4850,4840,4850,4840,500
|
|
20230706,150700,374860725,4840,4850,4850,4840,343
|
|
20230706,150600,373198935,4850,4850,4850,4850,0
|
|
20230706,150500,373198935,4850,4850,4850,4850,0
|
|
20230706,150400,373198935,4850,4850,4850,4850,0
|
|
20230706,150300,373198935,4850,4850,4850,4850,8
|
|
20230706,150200,373160135,4850,4850,4850,4850,0
|
|
20230706,150100,373160135,4850,4850,4850,4850,687
|
|
20230706,150000,369828185,4855,4855,4855,4855,0
|
|
20230706,145900,369828185,4855,4855,4855,4855,0
|
|
20230706,145800,369828185,4855,4855,4855,4855,50
|
|
20230706,145700,369585435,4855,4860,4860,4855,46
|
|
20230706,145600,369361955,4860,4860,4860,4860,58
|
|
20230706,145500,369080075,4860,4860,4860,4860,0
|
|
20230706,145400,369080075,4860,4860,4860,4860,170
|
|
20230706,145300,368253875,4860,4860,4860,4860,3
|
|
20230706,145200,368239295,4865,4865,4865,4865,11
|
|
20230706,145100,368185780,4870,4870,4870,4870,87
|
|
20230706,145000,367762090,4870,4870,4870,4870,13
|
|
20230706,144900,367698780,4880,4880,4880,4880,0
|
|
20230706,144800,367698780,4880,4880,4880,4880,0
|
|
20230706,144700,367698780,4880,4880,4880,4880,20
|
|
20230706,144600,367601180,4885,4885,4885,4885,0
|
|
20230706,144500,367601180,4885,4885,4885,4885,0
|
|
20230706,144400,367601180,4885,4885,4885,4885,0
|
|
20230706,144300,367601180,4885,4885,4885,4885,0
|
|
20230706,144200,367601180,4885,4885,4885,4885,0
|
|
20230706,144100,367601180,4885,4885,4885,4885,0
|
|
20230706,144000,367601180,4885,4885,4885,4885,0
|
|
20230706,143900,367601180,4885,4885,4885,4885,0
|
|
20230706,143800,367601180,4885,4885,4885,4885,0
|
|
20230706,143700,367601180,4885,4885,4885,4885,0
|
|
20230706,143600,367601180,4885,4885,4885,4885,0
|
|
20230706,143500,367601180,4885,4885,4885,4885,0
|
|
20230706,143400,367601180,4885,4885,4885,4885,5
|
|
20230706,143300,367576755,4885,4885,4885,4885,0
|
|
20230706,143200,367576755,4885,4885,4885,4885,0
|
|
20230706,143100,367576755,4885,4885,4885,4885,0
|
|
20230706,143000,367576755,4885,4885,4885,4885,190
|
|
20230706,142900,366648605,4875,4870,4875,4870,495
|
|
20230706,142800,364236555,4870,4860,4870,4860,399
|
|
20230706,142700,362293435,4860,4865,4865,4860,51
|
|
20230706,142600,362045325,4860,4860,4860,4860,0
|
|
20230706,142500,362045325,4860,4860,4860,4860,0
|
|
20230706,142400,362045325,4860,4865,4865,4860,207
|
|
20230706,142300,361038550,4865,4865,4865,4865,11
|
|
20230706,142200,360985035,4870,4870,4870,4870,20
|
|
20230706,142100,360887635,4865,4865,4865,4865,0
|
|
20230706,142000,360887635,4865,4865,4865,4865,0
|
|
20230706,141900,360887635,4865,4865,4865,4865,2
|
|
20230706,141800,360877905,4865,4865,4865,4865,29
|
|
20230706,141700,360736820,4865,4865,4865,4865,0
|
|
20230706,141600,360736820,4865,4865,4865,4865,400
|
|
20230706,141500,358790820,4865,4865,4865,4865,5
|
|
20230706,141400,358766495,4870,4870,4870,4870,0
|
|
20230706,141300,358766495,4870,4870,4870,4870,20
|
|
20230706,141200,358669095,4865,4865,4865,4865,0
|
|
20230706,141100,358669095,4865,4865,4865,4865,0
|
|
20230706,141000,358669095,4865,4865,4865,4865,0
|
|
20230706,140900,358669095,4865,4865,4865,4865,0
|
|
20230706,140800,358669095,4865,4865,4865,4865,0
|
|
20230706,140700,358669095,4865,4865,4865,4865,0
|
|
20230706,140600,358669095,4865,4865,4865,4865,0
|
|
20230706,140500,358669095,4865,4865,4865,4865,2
|
|
20230706,140400,358659365,4865,4865,4865,4865,2
|
|
20230706,140300,358649635,4870,4870,4870,4870,56
|
|
20230706,140200,358376915,4875,4875,4875,4875,0
|
|
20230706,140100,358376915,4875,4875,4875,4875,10
|
|
20230706,140000,358328165,4890,4890,4890,4890,0
|
|
20230706,135900,358328165,4890,4860,4890,4860,2291
|
|
20230706,135800,347154880,4850,4855,4860,4850,254
|
|
20230706,135700,345921490,4855,4855,4855,4850,44
|
|
20230706,135600,345707880,4850,4850,4850,4850,0
|
|
20230706,135500,345707880,4850,4850,4850,4850,0
|
|
20230706,135400,345707880,4850,4850,4850,4850,0
|
|
20230706,135300,345707880,4850,4850,4850,4850,0
|
|
20230706,135200,345707880,4850,4850,4850,4850,50
|
|
20230706,135100,345465380,4850,4850,4850,4850,100
|
|
20230706,135000,344980380,4870,4870,4870,4870,0
|
|
20230706,134900,344980380,4870,4870,4870,4870,0
|
|
20230706,134800,344980380,4870,4870,4870,4870,0
|
|
20230706,134700,344980380,4870,4870,4870,4870,0
|
|
20230706,134600,344980380,4870,4870,4870,4870,0
|
|
20230706,134500,344980380,4870,4870,4870,4870,0
|
|
20230706,134400,344980380,4870,4870,4870,4870,0
|
|
20230706,134300,344980380,4870,4870,4870,4870,0
|
|
20230706,134200,344980380,4870,4870,4870,4870,0
|
|
20230706,134100,344980380,4870,4870,4870,4870,0
|
|
20230706,134000,344980380,4870,4870,4870,4870,0
|
|
20230706,133900,344980380,4870,4870,4870,4870,0
|
|
20230706,133800,344980380,4870,4845,4870,4845,1318
|
|
20230706,133700,338582970,4840,4840,4840,4840,400
|
|
20230706,133600,336646970,4840,4840,4840,4840,41
|
|
20230706,133500,336448530,4840,4840,4840,4840,10
|
|
20230706,133400,336400130,4840,4840,4840,4840,0
|
|
20230706,133300,336400130,4840,4830,4840,4830,111
|
|
20230706,133200,335863130,4830,4835,4835,4830,1476
|
|
20230706,133100,328733145,4835,4835,4835,4835,0
|
|
20230706,133000,328733145,4835,4835,4835,4835,195
|
|
20230706,132900,327790320,4840,4840,4840,4840,365
|
|
20230706,132800,326023720,4840,4840,4840,4840,0
|
|
20230706,132700,326023720,4840,4840,4840,4840,0
|
|
20230706,132600,326023720,4840,4850,4850,4840,1731
|
|
20230706,132500,317641640,4850,4850,4850,4850,67
|
|
20230706,132400,317316690,4875,4875,4875,4875,0
|
|
20230706,132300,317316690,4875,4875,4875,4875,0
|
|
20230706,132200,317316690,4875,4875,4875,4875,0
|
|
20230706,132100,317316690,4875,4875,4875,4875,0
|
|
20230706,132000,317316690,4875,4875,4875,4875,0
|
|
20230706,131900,317316690,4875,4875,4875,4875,0
|
|
20230706,131800,317316690,4875,4875,4875,4875,0
|
|
20230706,131700,317316690,4875,4875,4875,4875,0
|
|
20230706,131600,317316690,4875,4875,4875,4875,409
|
|
20230706,131500,315322815,4875,4875,4875,4875,0
|
|
20230706,131400,315322815,4875,4875,4875,4875,0
|
|
20230706,131300,315322815,4875,4875,4875,4875,0
|
|
20230706,131200,315322815,4875,4875,4875,4875,0
|
|
20230706,131100,315322815,4875,4875,4875,4875,0
|
|
20230706,131000,315322815,4875,4875,4875,4875,0
|
|
20230706,130900,315322815,4875,4875,4875,4875,0
|
|
20230706,130800,315322815,4875,4875,4875,4875,303
|
|
20230706,130700,313845690,4850,4850,4850,4850,22
|
|
20230706,130600,313738990,4855,4855,4855,4855,5
|
|
20230706,130500,313714715,4855,4875,4875,4855,355
|
|
20230706,130400,311991090,4875,4875,4875,4875,0
|
|
20230706,130300,311991090,4875,4880,4880,4855,326
|
|
20230706,130200,310401985,4855,4855,4855,4855,21
|
|
20230706,130100,310300030,4855,4855,4855,4855,0
|
|
20230706,130000,310300030,4855,4855,4855,4855,0
|
|
20230706,125900,310300030,4855,4855,4855,4855,1
|
|
20230706,125800,310295175,4830,4830,4830,4830,0
|
|
20230706,125700,310295175,4830,4855,4855,4830,5033
|
|
20230706,125600,285951765,4855,4855,4855,4855,0
|
|
20230706,125500,285951765,4855,4855,4855,4855,0
|
|
20230706,125400,285951765,4855,4855,4855,4855,0
|
|
20230706,125300,285951765,4855,4855,4855,4855,0
|
|
20230706,125200,285951765,4855,4855,4855,4855,0
|
|
20230706,125100,285951765,4855,4855,4855,4855,0
|
|
20230706,125000,285951765,4855,4855,4855,4850,1012
|
|
20230706,124900,281043505,4850,4855,4855,4850,198
|
|
20230706,124800,280082265,4885,4885,4885,4885,0
|
|
20230706,124700,280082265,4885,4885,4885,4885,1
|
|
20230706,124600,280077380,4850,4870,4870,4850,1000
|
|
20230706,124500,275222765,4890,4890,4890,4890,0
|
|
20230706,124400,275222765,4890,4890,4890,4890,0
|
|
20230706,124300,275222765,4890,4890,4890,4890,0
|
|
20230706,124200,275222765,4890,4890,4890,4890,0
|
|
20230706,124100,275222765,4890,4890,4890,4890,0
|
|
20230706,124000,275222765,4890,4890,4890,4890,1
|
|
20230706,123900,275217875,4890,4890,4890,4890,0
|
|
20230706,123800,275217875,4890,4890,4890,4890,0
|
|
20230706,123700,275217875,4890,4890,4890,4890,7
|
|
20230706,123600,275183645,4890,4890,4890,4890,0
|
|
20230706,123500,275183645,4890,4890,4890,4890,0
|
|
20230706,123400,275183645,4890,4890,4890,4890,0
|
|
20230706,123300,275183645,4890,4890,4890,4890,0
|
|
20230706,123200,275183645,4890,4890,4890,4890,0
|
|
20230706,123100,275183645,4890,4890,4890,4890,1
|
|
20230706,123000,275178755,4855,4865,4865,4855,550
|
|
20230706,122900,272505480,4890,4890,4890,4890,325
|
|
20230706,122800,270916230,4860,4880,4880,4860,584
|
|
20230706,122700,268075200,4885,4885,4885,4885,0
|
|
20230706,122600,268075200,4885,4885,4885,4885,0
|
|
20230706,122500,268075200,4885,4885,4885,4885,235
|
|
20230706,122400,266927225,4890,4890,4890,4890,39
|
|
20230706,122300,266736515,4890,4890,4890,4890,0
|
|
20230706,122200,266736515,4890,4890,4890,4890,1
|
|
20230706,122100,266731625,4890,4890,4890,4890,0
|
|
20230706,122000,266731625,4890,4890,4890,4890,5
|
|
20230706,121900,266707175,4890,4890,4890,4890,351
|
|
20230706,121800,264990785,4890,4890,4890,4890,0
|
|
20230706,121700,264990785,4890,4890,4890,4890,0
|
|
20230706,121600,264990785,4890,4890,4890,4890,1
|
|
20230706,121500,264985895,4885,4890,4890,4885,7
|
|
20230706,121400,264951695,4890,4890,4890,4890,5
|
|
20230706,121300,264927245,4890,4890,4890,4890,20
|
|
20230706,121200,264829445,4890,4890,4890,4890,0
|
|
20230706,121100,264829445,4890,4885,4890,4885,23
|
|
20230706,121000,264716980,4880,4880,4880,4880,0
|
|
20230706,120900,264716980,4880,4880,4880,4880,36
|
|
20230706,120800,264541300,4880,4880,4880,4880,0
|
|
20230706,120700,264541300,4880,4880,4880,4880,164
|
|
20230706,120600,263740980,4880,4885,4885,4880,90
|
|
20230706,120500,263301730,4890,4890,4890,4890,0
|
|
20230706,120400,263301730,4890,4890,4890,4890,0
|
|
20230706,120300,263301730,4890,4890,4890,4890,2
|
|
20230706,120200,263291950,4890,4890,4890,4890,0
|
|
20230706,120100,263291950,4890,4890,4890,4890,0
|
|
20230706,120000,263291950,4890,4880,4890,4880,73
|
|
20230706,115900,262935050,4880,4890,4890,4880,8
|
|
20230706,115800,262895980,4890,4890,4890,4890,0
|
|
20230706,115700,262895980,4890,4890,4890,4890,247
|
|
20230706,115600,261688150,4890,4860,4890,4850,2240
|
|
20230706,115500,250800860,4860,4860,4860,4860,0
|
|
20230706,115400,250800860,4860,4870,4870,4860,150
|
|
20230706,115300,250070910,4855,4855,4855,4855,0
|
|
20230706,115200,250070910,4855,4855,4855,4855,0
|
|
20230706,115100,250070910,4855,4855,4855,4855,0
|
|
20230706,115000,250070910,4855,4875,4875,4855,140
|
|
20230706,114900,249389770,4875,4875,4875,4875,0
|
|
20230706,114800,249389770,4875,4880,4880,4875,320
|
|
20230706,114700,247829365,4910,4910,4910,4910,0
|
|
20230706,114600,247829365,4910,4910,4910,4910,1
|
|
20230706,114500,247824455,4895,4895,4895,4895,0
|
|
20230706,114400,247824455,4895,4895,4895,4895,0
|
|
20230706,114300,247824455,4895,4900,4900,4895,17
|
|
20230706,114200,247741195,4905,4905,4905,4905,0
|
|
20230706,114100,247741195,4905,4905,4905,4905,0
|
|
20230706,114000,247741195,4905,4905,4905,4905,10
|
|
20230706,113900,247692145,4915,4915,4915,4915,0
|
|
20230706,113800,247692145,4915,4915,4915,4915,0
|
|
20230706,113700,247692145,4915,4915,4915,4915,2
|
|
20230706,113600,247682315,4915,4880,4915,4880,132
|
|
20230706,113500,247033675,4880,4880,4880,4880,0
|
|
20230706,113400,247033675,4880,4880,4880,4880,10
|
|
20230706,113300,246984875,4880,4880,4880,4880,0
|
|
20230706,113200,246984875,4880,4880,4880,4880,0
|
|
20230706,113100,246984875,4880,4885,4885,4880,32
|
|
20230706,113000,246828665,4890,4890,4890,4890,0
|
|
20230706,112900,246828665,4890,4890,4890,4890,0
|
|
20230706,112800,246828665,4890,4890,4890,4890,0
|
|
20230706,112700,246828665,4890,4890,4890,4890,1
|
|
20230706,112600,246823775,4880,4885,4885,4880,178
|
|
20230706,112500,245955095,4885,4890,4890,4885,10
|
|
20230706,112400,245906230,4905,4905,4905,4905,4
|
|
20230706,112300,245886610,4905,4905,4905,4905,1
|
|
20230706,112200,245881705,4910,4910,4910,4910,0
|
|
20230706,112100,245881705,4910,4910,4910,4910,0
|
|
20230706,112000,245881705,4910,4910,4910,4910,0
|
|
20230706,111900,245881705,4910,4910,4910,4910,0
|
|
20230706,111800,245881705,4910,4910,4910,4910,0
|
|
20230706,111700,245881705,4910,4910,4910,4910,225
|
|
20230706,111600,244776955,4905,4900,4905,4900,654
|
|
20230706,111500,241571585,4900,4900,4900,4900,294
|
|
20230706,111400,240130985,4850,4885,4885,4850,3000
|
|
20230706,111300,225556715,4885,4885,4885,4885,0
|
|
20230706,111200,225556715,4885,4885,4885,4885,141
|
|
20230706,111100,224867930,4885,4885,4885,4885,38
|
|
20230706,111000,224682300,4885,4885,4885,4885,600
|
|
20230706,110900,221751300,4905,4905,4905,4905,0
|
|
20230706,110800,221751300,4905,4905,4905,4905,3
|
|
20230706,110700,221736585,4895,4890,4895,4860,5279
|
|
20230706,110600,196049275,4890,4890,4890,4890,200
|
|
20230706,110500,195071275,4890,4890,4890,4890,0
|
|
20230706,110400,195071275,4890,4900,4900,4890,1400
|
|
20230706,110300,188223330,4900,4900,4900,4900,0
|
|
20230706,110200,188223330,4900,4900,4900,4900,0
|
|
20230706,110100,188223330,4900,4940,4940,4900,1200
|
|
20230706,110000,182329365,4940,4940,4940,4940,0
|
|
20230706,105900,182329365,4940,4940,4940,4940,0
|
|
20230706,105800,182329365,4940,4940,4940,4940,30
|
|
20230706,105700,182181165,4940,4940,4940,4940,0
|
|
20230706,105600,182181165,4940,4940,4940,4940,50
|
|
20230706,105500,181934165,4940,4940,4940,4940,0
|
|
20230706,105400,181934165,4940,4940,4940,4940,67
|
|
20230706,105300,181603185,4940,4940,4940,4940,0
|
|
20230706,105200,181603185,4940,4940,4940,4940,0
|
|
20230706,105100,181603185,4940,4950,4950,4940,200
|
|
20230706,105000,180614065,4950,4950,4950,4950,10
|
|
20230706,104900,180564565,4955,4955,4955,4955,0
|
|
20230706,104800,180564565,4955,4955,4955,4955,145
|
|
20230706,104700,179846090,4950,4950,4950,4950,0
|
|
20230706,104600,179846090,4950,4950,4950,4950,0
|
|
20230706,104500,179846090,4950,4950,4950,4950,0
|
|
20230706,104400,179846090,4950,4950,4950,4950,0
|
|
20230706,104300,179846090,4950,4950,4950,4950,0
|
|
20230706,104200,179846090,4950,4950,4950,4950,2
|
|
20230706,104100,179836190,4950,4950,4950,4950,0
|
|
20230706,104000,179836190,4950,4950,4950,4950,8
|
|
20230706,103900,179796590,4955,4955,4955,4955,0
|
|
20230706,103800,179796590,4955,4955,4955,4955,112
|
|
20230706,103700,179241630,4940,4955,4955,4940,313
|
|
20230706,103600,177694420,4955,4955,4955,4955,0
|
|
20230706,103500,177694420,4955,4955,4955,4955,0
|
|
20230706,103400,177694420,4955,4955,4955,4955,0
|
|
20230706,103300,177694420,4955,4955,4955,4955,0
|
|
20230706,103200,177694420,4955,4955,4955,4955,0
|
|
20230706,103100,177694420,4955,4955,4955,4955,0
|
|
20230706,103000,177694420,4955,4955,4955,4955,10
|
|
20230706,102900,177644870,4955,4955,4955,4955,0
|
|
20230706,102800,177644870,4955,4955,4955,4955,0
|
|
20230706,102700,177644870,4955,4955,4955,4955,0
|
|
20230706,102600,177644870,4955,4955,4955,4955,0
|
|
20230706,102500,177644870,4955,4955,4955,4950,34
|
|
20230706,102400,177476510,4955,4955,4955,4955,0
|
|
20230706,102300,177476510,4955,4955,4955,4955,7
|
|
20230706,102200,177441825,4950,4950,4950,4950,10
|
|
20230706,102100,177392325,4950,4950,4950,4950,0
|
|
20230706,102000,177392325,4950,4950,4950,4950,0
|
|
20230706,101900,177392325,4950,4950,4950,4950,0
|
|
20230706,101800,177392325,4950,4950,4950,4950,0
|
|
20230706,101700,177392325,4950,4950,4950,4950,0
|
|
20230706,101600,177392325,4950,4950,4950,4950,0
|
|
20230706,101500,177392325,4950,4950,4950,4950,0
|
|
20230706,101400,177392325,4950,4950,4950,4950,8
|
|
20230706,101300,177352725,4950,4950,4950,4950,0
|
|
20230706,101200,177352725,4950,4950,4950,4950,0
|
|
20230706,101100,177352725,4950,4955,4955,4950,164
|
|
20230706,101000,176540710,4960,4960,4960,4960,10
|
|
20230706,100900,176491110,4960,4960,4960,4960,184
|
|
20230706,100800,175578470,4985,4965,4985,4965,4
|
|
20230706,100700,175558570,4960,4930,4960,4930,1423
|
|
20230706,100600,168514735,4940,4930,4940,4930,183
|
|
20230706,100500,167611545,4930,4930,4930,4930,111
|
|
20230706,100400,167064315,4930,4925,4930,4925,1080
|
|
20230706,100300,161745165,4920,4930,4930,4920,873
|
|
20230706,100200,157445305,4955,4955,4955,4955,0
|
|
20230706,100100,157445305,4955,4930,4955,4930,332
|
|
20230706,100000,155808520,4935,4935,4935,4935,1
|
|
20230706,095900,155803585,4935,4935,4935,4935,0
|
|
20230706,095800,155803585,4935,4935,4935,4935,65
|
|
20230706,095700,155482810,4935,4935,4935,4930,574
|
|
20230706,095600,152651440,4935,4935,4935,4935,239
|
|
20230706,095500,151471975,4930,4925,4930,4925,68
|
|
20230706,095400,151136795,4935,4935,4935,4935,0
|
|
20230706,095300,151136795,4935,4935,4935,4935,0
|
|
20230706,095200,151136795,4935,4935,4935,4935,50
|
|
20230706,095100,150890045,4900,4900,4900,4900,10
|
|
20230706,095000,150841045,4895,4895,4895,4895,40
|
|
20230706,094900,150645245,4935,4935,4935,4935,0
|
|
20230706,094800,150645245,4935,4935,4935,4935,0
|
|
20230706,094700,150645245,4935,4910,4935,4910,2135
|
|
20230706,094600,140155220,4895,4910,4910,4850,8632
|
|
20230706,094500,98168585,4905,4905,4905,4905,0
|
|
20230706,094400,98168585,4905,4905,4905,4905,0
|
|
20230706,094300,98168585,4905,4905,4905,4905,403
|
|
20230706,094200,96191870,4900,4900,4900,4900,0
|
|
20230706,094100,96191870,4900,4900,4900,4900,0
|
|
20230706,094000,96191870,4900,4900,4925,4900,3026
|
|
20230706,093900,81359695,4915,4920,4920,4900,6017
|
|
20230706,093800,51815425,4920,4920,4920,4920,380
|
|
20230706,093700,49945825,4920,4930,4930,4920,500
|
|
20230706,093600,47484490,4930,4930,4930,4930,0
|
|
20230706,093500,47484490,4930,4930,4930,4930,86
|
|
20230706,093400,47060510,4930,4930,4930,4930,0
|
|
20230706,093300,47060510,4930,4935,4935,4930,410
|
|
20230706,093200,45038085,4935,4935,4935,4935,173
|
|
20230706,093100,44184330,4930,4935,4935,4930,500
|
|
20230706,093000,41719325,4955,4955,4955,4930,111
|
|
20230706,092900,41170300,4955,4955,4955,4955,0
|
|
20230706,092800,41170300,4955,4955,4955,4955,520
|
|
20230706,092700,38593700,4955,4945,4955,4945,1440
|
|
20230706,092600,31462280,4930,4930,4930,4930,10
|
|
20230706,092500,31412980,4930,4930,4930,4930,106
|
|
20230706,092400,30890400,4930,4945,4945,4930,512
|
|
20230706,092300,28364680,4945,4950,4950,4945,737
|
|
20230706,092200,24717045,4950,4955,4955,4950,212
|
|
20230706,092100,23666790,4955,4955,4955,4955,0
|
|
20230706,092000,23666790,4955,4955,4955,4955,120
|
|
20230706,091900,23072190,4955,4960,4965,4955,282
|
|
20230706,091800,21674370,4960,4965,4965,4960,86
|
|
20230706,091700,21247620,4970,4980,4980,4970,64
|
|
20230706,091600,20929165,4980,4980,4980,4980,108
|
|
20230706,091500,20391325,4985,5000,5000,4985,563
|
|
20230706,091400,17581790,5040,5040,5040,5040,0
|
|
20230706,091300,17581790,5040,5040,5040,5040,1
|
|
20230706,091200,17576750,4990,4995,4995,4990,39
|
|
20230706,091100,17382000,5000,5000,5000,5000,3
|
|
20230706,091000,17367000,5000,5000,5000,5000,4
|
|
20230706,090900,17347000,5000,5020,5020,5000,221
|
|
20230706,090800,16241600,5020,5020,5020,5020,40
|
|
20230706,090700,16040800,5020,5020,5020,5000,385
|
|
20230706,090600,14113510,5050,5050,5050,5050,1
|
|
20230706,090500,14108460,5010,5020,5020,5000,152
|
|
20230706,090400,13347370,5020,5020,5020,5020,10
|
|
20230706,090300,13297170,5020,5050,5050,5020,56
|
|
20230706,090200,13015070,5060,5070,5070,5060,948
|
|
20230706,090100,8218180,5070,5030,5070,5030,110
|
|
20230706,090000,7660690,5030,5030,5030,5030,1522
|