635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193200,119280710,4900,4900,4900,4900,774
|
|
20230704,193100,119280710,4900,4900,4900,4900,0
|
|
20230704,193000,119280710,4900,4900,4900,4900,0
|
|
20230704,192900,119280710,4900,4900,4900,4900,0
|
|
20230704,192800,119280710,4900,4900,4900,4900,0
|
|
20230704,192700,119280710,4900,4900,4900,4900,0
|
|
20230704,192600,119280710,4900,4900,4900,4900,0
|
|
20230704,192500,119280710,4900,4900,4900,4900,0
|
|
20230704,192400,119280710,4900,4900,4900,4900,0
|
|
20230704,192300,119280710,4900,4900,4900,4900,0
|
|
20230704,192200,119280710,4900,4900,4900,4900,0
|
|
20230704,192100,119280710,4900,4900,4900,4900,0
|
|
20230704,192000,119280710,4900,4900,4900,4900,0
|
|
20230704,191900,119280710,4900,4900,4900,4900,0
|
|
20230704,191800,119280710,4900,4900,4900,4900,0
|
|
20230704,191700,119280710,4900,4900,4900,4900,0
|
|
20230704,191600,119280710,4900,4900,4900,4900,0
|
|
20230704,191500,119280710,4900,4900,4900,4900,0
|
|
20230704,191400,119280710,4900,4900,4900,4900,0
|
|
20230704,191300,119280710,4900,4900,4900,4900,0
|
|
20230704,191200,119280710,4900,4900,4900,4900,0
|
|
20230704,191100,119280710,4900,4900,4900,4900,0
|
|
20230704,191000,119280710,4900,4900,4900,4900,0
|
|
20230704,190900,119280710,4900,4900,4900,4900,0
|
|
20230704,190800,119280710,4900,4900,4900,4900,0
|
|
20230704,190700,119280710,4900,4900,4900,4900,0
|
|
20230704,190600,119280710,4900,4900,4900,4900,0
|
|
20230704,190500,119280710,4900,4900,4900,4900,0
|
|
20230704,190400,119280710,4900,4900,4900,4900,0
|
|
20230704,190300,119280710,4900,4900,4900,4900,0
|
|
20230704,190200,119280710,4900,4900,4900,4900,774
|
|
20230704,190100,119280710,4900,4900,4900,4900,0
|
|
20230704,190000,119280710,4900,4900,4900,4900,0
|
|
20230704,185900,119280710,4900,4900,4900,4900,0
|
|
20230704,185800,119280710,4900,4900,4900,4900,0
|
|
20230704,185700,119280710,4900,4900,4900,4900,0
|
|
20230704,185600,119280710,4900,4900,4900,4900,0
|
|
20230704,185500,119280710,4900,4900,4900,4900,0
|
|
20230704,185400,119280710,4900,4900,4900,4900,0
|
|
20230704,185300,119280710,4900,4900,4900,4900,0
|
|
20230704,185200,119280710,4900,4900,4900,4900,0
|
|
20230704,185100,119280710,4900,4900,4900,4900,0
|
|
20230704,185000,119280710,4900,4900,4900,4900,0
|
|
20230704,184900,119280710,4900,4900,4900,4900,0
|
|
20230704,184800,119280710,4900,4900,4900,4900,0
|
|
20230704,184700,119280710,4900,4900,4900,4900,0
|
|
20230704,184600,119280710,4900,4900,4900,4900,0
|
|
20230704,184500,119280710,4900,4900,4900,4900,0
|
|
20230704,184400,119280710,4900,4900,4900,4900,0
|
|
20230704,184300,119280710,4900,4900,4900,4900,0
|
|
20230704,184200,119280710,4900,4900,4900,4900,0
|
|
20230704,184100,119280710,4900,4900,4900,4900,0
|
|
20230704,184000,119280710,4900,4900,4900,4900,0
|
|
20230704,183900,119280710,4900,4900,4900,4900,0
|
|
20230704,183800,119280710,4900,4900,4900,4900,0
|
|
20230704,183700,119280710,4900,4900,4900,4900,0
|
|
20230704,183600,119280710,4900,4900,4900,4900,0
|
|
20230704,183500,119280710,4900,4900,4900,4900,0
|
|
20230704,183400,119280710,4900,4900,4900,4900,0
|
|
20230704,183300,119280710,4900,4900,4900,4900,0
|
|
20230704,183200,119280710,4900,4900,4900,4900,774
|
|
20230704,183100,119280710,4900,4900,4900,4900,0
|
|
20230704,183000,119280710,4900,4900,4900,4900,0
|
|
20230704,182900,119280710,4900,4900,4900,4900,0
|
|
20230704,182800,119280710,4900,4900,4900,4900,0
|
|
20230704,182700,119280710,4900,4900,4900,4900,0
|
|
20230704,182600,119280710,4900,4900,4900,4900,0
|
|
20230704,182500,119280710,4900,4900,4900,4900,0
|
|
20230704,182400,119280710,4900,4900,4900,4900,0
|
|
20230704,182300,119280710,4900,4900,4900,4900,0
|
|
20230704,182200,119280710,4900,4900,4900,4900,0
|
|
20230704,182100,119280710,4900,4900,4900,4900,0
|
|
20230704,182000,119280710,4900,4900,4900,4900,0
|
|
20230704,181900,119280710,4900,4900,4900,4900,0
|
|
20230704,181800,119280710,4900,4900,4900,4900,0
|
|
20230704,181700,119280710,4900,4900,4900,4900,0
|
|
20230704,181600,119280710,4900,4900,4900,4900,0
|
|
20230704,181500,119280710,4900,4900,4900,4900,0
|
|
20230704,181400,119280710,4900,4900,4900,4900,0
|
|
20230704,181300,119280710,4900,4900,4900,4900,0
|
|
20230704,181200,119280710,4900,4900,4900,4900,0
|
|
20230704,181100,119280710,4900,4900,4900,4900,0
|
|
20230704,181000,119280710,4900,4900,4900,4900,0
|
|
20230704,180900,119280710,4900,4900,4900,4900,0
|
|
20230704,180800,119280710,4900,4900,4900,4900,0
|
|
20230704,180700,119280710,4900,4900,4900,4900,0
|
|
20230704,180600,119280710,4900,4900,4900,4900,0
|
|
20230704,180500,119280710,4900,4900,4900,4900,0
|
|
20230704,180400,119280710,4900,4900,4900,4900,0
|
|
20230704,180300,119280710,4900,4900,4900,4900,0
|
|
20230704,180200,119280710,4900,4900,4900,4900,774
|
|
20230704,180100,119280710,4900,4900,4900,4900,0
|
|
20230704,180000,119280710,4900,4900,4900,4900,0
|
|
20230704,175900,119280710,4900,4900,4900,4900,0
|
|
20230704,175800,119280710,4900,4900,4900,4900,0
|
|
20230704,175700,119280710,4900,4900,4900,4900,0
|
|
20230704,175600,119280710,4900,4900,4900,4900,0
|
|
20230704,175500,119280710,4900,4900,4900,4900,0
|
|
20230704,175400,119280710,4900,4900,4900,4900,0
|
|
20230704,175300,119280710,4900,4900,4900,4900,0
|
|
20230704,175200,119280710,4900,4900,4900,4900,0
|
|
20230704,175100,119280710,4900,4900,4900,4900,0
|
|
20230704,175000,119280710,4900,4900,4900,4900,0
|
|
20230704,174900,119280710,4900,4900,4900,4900,0
|
|
20230704,174800,119280710,4900,4900,4900,4900,0
|
|
20230704,174700,119280710,4900,4900,4900,4900,0
|
|
20230704,174600,119280710,4900,4900,4900,4900,0
|
|
20230704,174500,119280710,4900,4900,4900,4900,0
|
|
20230704,174400,119280710,4900,4900,4900,4900,0
|
|
20230704,174300,119280710,4900,4900,4900,4900,0
|
|
20230704,174200,119280710,4900,4900,4900,4900,0
|
|
20230704,174100,119280710,4900,4900,4900,4900,0
|
|
20230704,174000,119280710,4900,4900,4900,4900,0
|
|
20230704,173900,119280710,4900,4900,4900,4900,0
|
|
20230704,173800,119280710,4900,4900,4900,4900,0
|
|
20230704,173700,119280710,4900,4900,4900,4900,0
|
|
20230704,173600,119280710,4900,4900,4900,4900,0
|
|
20230704,173500,119280710,4900,4900,4900,4900,0
|
|
20230704,173400,119280710,4900,4900,4900,4900,0
|
|
20230704,173300,119280710,4900,4900,4900,4900,0
|
|
20230704,173200,119280710,4900,4900,4900,4900,774
|
|
20230704,173100,119280710,4900,4900,4900,4900,0
|
|
20230704,173000,119280710,4900,4900,4900,4900,0
|
|
20230704,172900,119280710,4900,4900,4900,4900,0
|
|
20230704,172800,119280710,4900,4900,4900,4900,0
|
|
20230704,172700,119280710,4900,4900,4900,4900,0
|
|
20230704,172600,119280710,4900,4900,4900,4900,0
|
|
20230704,172500,119280710,4900,4900,4900,4900,0
|
|
20230704,172400,119280710,4900,4900,4900,4900,0
|
|
20230704,172300,119280710,4900,4900,4900,4900,0
|
|
20230704,172200,119280710,4900,4900,4900,4900,0
|
|
20230704,172100,119280710,4900,4900,4900,4900,0
|
|
20230704,172000,119280710,4900,4900,4900,4900,0
|
|
20230704,171900,119280710,4900,4900,4900,4900,0
|
|
20230704,171800,119280710,4900,4900,4900,4900,0
|
|
20230704,171700,119280710,4900,4900,4900,4900,0
|
|
20230704,171600,119280710,4900,4900,4900,4900,0
|
|
20230704,171500,119280710,4900,4900,4900,4900,0
|
|
20230704,171400,119280710,4900,4900,4900,4900,0
|
|
20230704,171300,119280710,4900,4900,4900,4900,0
|
|
20230704,171200,119280710,4900,4900,4900,4900,0
|
|
20230704,171100,119280710,4900,4900,4900,4900,0
|
|
20230704,171000,119280710,4900,4900,4900,4900,0
|
|
20230704,170900,119280710,4900,4900,4900,4900,0
|
|
20230704,170800,119280710,4900,4900,4900,4900,0
|
|
20230704,170700,119280710,4900,4900,4900,4900,0
|
|
20230704,170600,119280710,4900,4900,4900,4900,0
|
|
20230704,170500,119280710,4900,4900,4900,4900,0
|
|
20230704,170400,119280710,4900,4900,4900,4900,0
|
|
20230704,170300,119280710,4900,4900,4900,4900,0
|
|
20230704,170200,119280710,4900,4900,4900,4900,774
|
|
20230704,170100,119280710,4900,4900,4900,4900,0
|
|
20230704,170000,119280710,4900,4900,4900,4900,0
|
|
20230704,165900,119280710,4900,4900,4900,4900,0
|
|
20230704,165800,119280710,4900,4900,4900,4900,0
|
|
20230704,165700,119280710,4900,4900,4900,4900,0
|
|
20230704,165600,119280710,4900,4900,4900,4900,0
|
|
20230704,165500,119280710,4900,4900,4900,4900,0
|
|
20230704,165400,119280710,4900,4900,4900,4900,0
|
|
20230704,165300,119280710,4900,4900,4900,4900,0
|
|
20230704,165200,119280710,4900,4900,4900,4900,0
|
|
20230704,165100,119280710,4900,4900,4900,4900,0
|
|
20230704,165000,119280710,4900,4900,4900,4900,0
|
|
20230704,164900,119280710,4900,4900,4900,4900,0
|
|
20230704,164800,119280710,4900,4900,4900,4900,0
|
|
20230704,164700,119280710,4900,4900,4900,4900,0
|
|
20230704,164600,119280710,4900,4900,4900,4900,0
|
|
20230704,164500,119280710,4900,4900,4900,4900,0
|
|
20230704,164400,119280710,4900,4900,4900,4900,0
|
|
20230704,164300,119280710,4900,4900,4900,4900,0
|
|
20230704,164200,119280710,4900,4900,4900,4900,0
|
|
20230704,164100,119280710,4900,4900,4900,4900,0
|
|
20230704,164000,119280710,4900,4900,4900,4900,0
|
|
20230704,163900,119280710,4900,4900,4900,4900,0
|
|
20230704,163800,119280710,4900,4900,4900,4900,0
|
|
20230704,163700,119280710,4900,4900,4900,4900,0
|
|
20230704,163600,119280710,4900,4900,4900,4900,0
|
|
20230704,163500,119280710,4900,4900,4900,4900,0
|
|
20230704,163400,119280710,4900,4900,4900,4900,0
|
|
20230704,163300,119280710,4900,4900,4900,4900,0
|
|
20230704,163200,119280710,4900,4900,4900,4900,774
|
|
20230704,163100,119280710,4900,4900,4900,4900,0
|
|
20230704,163000,119280710,4900,4900,4900,4900,0
|
|
20230704,162900,119280710,4900,4900,4900,4900,0
|
|
20230704,162800,119280710,4900,4900,4900,4900,0
|
|
20230704,162700,119280710,4900,4900,4900,4900,0
|
|
20230704,162600,119280710,4900,4900,4900,4900,0
|
|
20230704,162500,119280710,4900,4900,4900,4900,0
|
|
20230704,162400,119280710,4900,4900,4900,4900,0
|
|
20230704,162300,119280710,4900,4900,4900,4900,0
|
|
20230704,162200,119280710,4900,4900,4900,4900,0
|
|
20230704,162100,119280710,4900,4900,4900,4900,0
|
|
20230704,162000,119280710,4900,4900,4900,4900,0
|
|
20230704,161900,119280710,4900,4900,4900,4900,0
|
|
20230704,161800,119280710,4900,4900,4900,4900,0
|
|
20230704,161700,119280710,4900,4900,4900,4900,0
|
|
20230704,161600,119280710,4900,4900,4900,4900,0
|
|
20230704,161500,119280710,4900,4900,4900,4900,0
|
|
20230704,161400,119280710,4900,4900,4900,4900,0
|
|
20230704,161300,119280710,4900,4900,4900,4900,0
|
|
20230704,161200,119280710,4900,4900,4900,4900,0
|
|
20230704,161100,119280710,4900,4900,4900,4900,0
|
|
20230704,161000,119280710,4900,4900,4900,4900,0
|
|
20230704,160900,119280710,4900,4900,4900,4900,0
|
|
20230704,160800,119280710,4900,4900,4900,4900,0
|
|
20230704,160700,119280710,4900,4900,4900,4900,0
|
|
20230704,160600,119280710,4900,4900,4900,4900,0
|
|
20230704,160500,119280710,4900,4900,4900,4900,0
|
|
20230704,160400,119280710,4900,4900,4900,4900,0
|
|
20230704,160300,119280710,4900,4900,4900,4900,0
|
|
20230704,160200,119280710,4900,4900,4900,4900,774
|
|
20230704,160100,119280710,4900,4900,4900,4900,0
|
|
20230704,160000,119280710,4900,4900,4900,4900,0
|
|
20230704,155900,119280710,4900,4900,4900,4900,0
|
|
20230704,155800,119280710,4900,4900,4900,4900,0
|
|
20230704,155700,119280710,4900,4900,4900,4900,0
|
|
20230704,155600,119280710,4900,4900,4900,4900,0
|
|
20230704,155500,119280710,4900,4900,4900,4900,0
|
|
20230704,155400,119280710,4900,4900,4900,4900,0
|
|
20230704,155300,119280710,4900,4900,4900,4900,0
|
|
20230704,155200,119280710,4900,4900,4900,4900,0
|
|
20230704,155100,119280710,4900,4900,4900,4900,0
|
|
20230704,155000,119280710,4900,4900,4900,4900,0
|
|
20230704,154900,119280710,4900,4900,4900,4900,0
|
|
20230704,154800,119280710,4900,4900,4900,4900,0
|
|
20230704,154700,119280710,4900,4900,4900,4900,0
|
|
20230704,154600,119280710,4900,4900,4900,4900,0
|
|
20230704,154500,119280710,4900,4900,4900,4900,0
|
|
20230704,154400,119280710,4900,4900,4900,4900,0
|
|
20230704,154300,119280710,4900,4900,4900,4900,0
|
|
20230704,154200,119280710,4900,4900,4900,4900,0
|
|
20230704,154100,119280710,4900,4900,4900,4900,0
|
|
20230704,154000,119280710,4900,4900,4900,4900,0
|
|
20230704,153900,119280710,4900,4900,4900,4900,0
|
|
20230704,153800,119280710,4900,4900,4900,4900,0
|
|
20230704,153700,119280710,4900,4900,4900,4900,0
|
|
20230704,153600,119280710,4900,4900,4900,4900,0
|
|
20230704,153500,119280710,4900,4900,4900,4900,0
|
|
20230704,153400,119280710,4900,4900,4900,4900,0
|
|
20230704,153300,119280710,4900,4900,4900,4900,0
|
|
20230704,153200,119280710,4900,4900,4900,4900,774
|
|
20230704,153100,119280710,4900,4900,4900,4900,0
|
|
20230704,153000,119280710,4900,4900,4900,4900,774
|
|
20230704,152900,115488110,4920,4920,4920,4920,0
|
|
20230704,152800,115488110,4920,4920,4920,4920,0
|
|
20230704,152700,115488110,4920,4920,4920,4920,0
|
|
20230704,152600,115488110,4920,4920,4920,4920,0
|
|
20230704,152500,115488110,4920,4920,4920,4920,0
|
|
20230704,152400,115488110,4920,4920,4920,4920,0
|
|
20230704,152300,115488110,4920,4920,4920,4920,0
|
|
20230704,152200,115488110,4920,4920,4920,4920,0
|
|
20230704,152100,115488110,4920,4920,4920,4920,0
|
|
20230704,152000,115488110,4920,4920,4920,4920,0
|
|
20230704,151900,115488110,4920,4920,4920,4920,19
|
|
20230704,151800,115394630,4920,4920,4920,4920,0
|
|
20230704,151700,115394630,4920,4920,4920,4920,19
|
|
20230704,151600,115301150,4920,4920,4920,4920,128
|
|
20230704,151500,114671390,4920,4920,4920,4920,0
|
|
20230704,151400,114671390,4920,4920,4920,4920,0
|
|
20230704,151300,114671390,4920,4920,4920,4920,0
|
|
20230704,151200,114671390,4920,4920,4920,4920,30
|
|
20230704,151100,114523790,4920,4905,4920,4900,183
|
|
20230704,151000,113627060,4900,4900,4900,4900,0
|
|
20230704,150900,113627060,4900,4900,4900,4900,25
|
|
20230704,150800,113504560,4905,4905,4905,4905,168
|
|
20230704,150700,112680520,4910,4910,4910,4910,7
|
|
20230704,150600,112646150,4920,4920,4920,4920,0
|
|
20230704,150500,112646150,4920,4920,4920,4920,0
|
|
20230704,150400,112646150,4920,4920,4920,4920,11
|
|
20230704,150300,112592030,4920,4920,4920,4920,0
|
|
20230704,150200,112592030,4920,4910,4920,4905,43
|
|
20230704,150100,112381050,4920,4920,4920,4920,0
|
|
20230704,150000,112381050,4920,4920,4920,4920,0
|
|
20230704,145900,112381050,4920,4920,4920,4920,0
|
|
20230704,145800,112381050,4920,4920,4920,4920,0
|
|
20230704,145700,112381050,4920,4920,4920,4920,0
|
|
20230704,145600,112381050,4920,4920,4920,4920,1
|
|
20230704,145500,112376130,4905,4905,4905,4905,1
|
|
20230704,145400,112371225,4920,4920,4920,4920,0
|
|
20230704,145300,112371225,4920,4920,4920,4920,0
|
|
20230704,145200,112371225,4920,4920,4920,4920,0
|
|
20230704,145100,112371225,4920,4920,4920,4920,0
|
|
20230704,145000,112371225,4920,4920,4920,4920,0
|
|
20230704,144900,112371225,4920,4920,4920,4920,0
|
|
20230704,144800,112371225,4920,4920,4920,4920,0
|
|
20230704,144700,112371225,4920,4920,4920,4920,0
|
|
20230704,144600,112371225,4920,4920,4920,4920,0
|
|
20230704,144500,112371225,4920,4920,4920,4920,0
|
|
20230704,144400,112371225,4920,4920,4920,4920,0
|
|
20230704,144300,112371225,4920,4920,4920,4920,0
|
|
20230704,144200,112371225,4920,4890,4920,4890,3
|
|
20230704,144100,112356525,4920,4920,4920,4920,0
|
|
20230704,144000,112356525,4920,4920,4920,4920,0
|
|
20230704,143900,112356525,4920,4920,4920,4920,0
|
|
20230704,143800,112356525,4920,4920,4920,4920,0
|
|
20230704,143700,112356525,4920,4920,4920,4920,0
|
|
20230704,143600,112356525,4920,4920,4920,4920,0
|
|
20230704,143500,112356525,4920,4920,4920,4920,0
|
|
20230704,143400,112356525,4920,4920,4920,4920,0
|
|
20230704,143300,112356525,4920,4920,4920,4920,0
|
|
20230704,143200,112356525,4920,4920,4920,4920,0
|
|
20230704,143100,112356525,4920,4900,4920,4890,1027
|
|
20230704,143000,107329435,4920,4920,4920,4920,0
|
|
20230704,142900,107329435,4920,4920,4920,4920,0
|
|
20230704,142800,107329435,4920,4920,4920,4920,0
|
|
20230704,142700,107329435,4920,4920,4920,4920,0
|
|
20230704,142600,107329435,4920,4920,4920,4920,0
|
|
20230704,142500,107329435,4920,4920,4920,4920,0
|
|
20230704,142400,107329435,4920,4920,4920,4920,0
|
|
20230704,142300,107329435,4920,4920,4920,4920,1
|
|
20230704,142200,107324515,4900,4905,4905,4900,25
|
|
20230704,142100,107201980,4900,4900,4900,4900,0
|
|
20230704,142000,107201980,4900,4900,4900,4900,4
|
|
20230704,141900,107182380,4925,4925,4925,4925,0
|
|
20230704,141800,107182380,4925,4925,4925,4925,0
|
|
20230704,141700,107182380,4925,4925,4925,4925,0
|
|
20230704,141600,107182380,4925,4925,4925,4925,0
|
|
20230704,141500,107182380,4925,4925,4925,4925,0
|
|
20230704,141400,107182380,4925,4925,4925,4925,0
|
|
20230704,141300,107182380,4925,4925,4925,4925,0
|
|
20230704,141200,107182380,4925,4925,4925,4925,0
|
|
20230704,141100,107182380,4925,4925,4925,4925,0
|
|
20230704,141000,107182380,4925,4925,4925,4925,0
|
|
20230704,140900,107182380,4925,4925,4925,4925,0
|
|
20230704,140800,107182380,4925,4905,4925,4905,165
|
|
20230704,140700,106373035,4905,4905,4905,4905,0
|
|
20230704,140600,106373035,4905,4905,4905,4905,136
|
|
20230704,140500,105705955,4925,4925,4925,4925,0
|
|
20230704,140400,105705955,4925,4925,4925,4925,0
|
|
20230704,140300,105705955,4925,4925,4925,4925,0
|
|
20230704,140200,105705955,4925,4925,4925,4925,0
|
|
20230704,140100,105705955,4925,4925,4925,4925,0
|
|
20230704,140000,105705955,4925,4925,4925,4925,0
|
|
20230704,135900,105705955,4925,4925,4925,4925,0
|
|
20230704,135800,105705955,4925,4925,4925,4925,0
|
|
20230704,135700,105705955,4925,4925,4925,4925,0
|
|
20230704,135600,105705955,4925,4925,4925,4925,0
|
|
20230704,135500,105705955,4925,4925,4925,4925,0
|
|
20230704,135400,105705955,4925,4925,4925,4925,1
|
|
20230704,135300,105701030,4925,4925,4925,4925,0
|
|
20230704,135200,105701030,4925,4925,4925,4925,0
|
|
20230704,135100,105701030,4925,4925,4925,4925,0
|
|
20230704,135000,105701030,4925,4925,4925,4925,1
|
|
20230704,134900,105696105,4900,4900,4900,4900,0
|
|
20230704,134800,105696105,4900,4900,4900,4900,60
|
|
20230704,134700,105402105,4905,4905,4905,4905,0
|
|
20230704,134600,105402105,4905,4905,4905,4905,0
|
|
20230704,134500,105402105,4905,4910,4910,4905,890
|
|
20230704,134400,101036155,4915,4915,4915,4915,240
|
|
20230704,134300,99856555,4920,4920,4920,4920,0
|
|
20230704,134200,99856555,4920,4920,4920,4920,0
|
|
20230704,134100,99856555,4920,4920,4920,4920,0
|
|
20230704,134000,99856555,4920,4920,4920,4920,0
|
|
20230704,133900,99856555,4920,4920,4920,4920,1
|
|
20230704,133800,99851635,4915,4915,4915,4915,0
|
|
20230704,133700,99851635,4915,4915,4915,4915,0
|
|
20230704,133600,99851635,4915,4915,4915,4915,0
|
|
20230704,133500,99851635,4915,4915,4915,4915,100
|
|
20230704,133400,99360135,4920,4920,4920,4920,83
|
|
20230704,133300,98951775,4925,4925,4925,4925,0
|
|
20230704,133200,98951775,4925,4925,4925,4925,0
|
|
20230704,133100,98951775,4925,4925,4925,4925,5
|
|
20230704,133000,98927150,4930,4930,4930,4930,0
|
|
20230704,132900,98927150,4930,4930,4930,4930,1
|
|
20230704,132800,98922220,4925,4925,4925,4925,5
|
|
20230704,132700,98897595,4920,4920,4920,4920,17
|
|
20230704,132600,98813955,4925,4925,4925,4925,63
|
|
20230704,132500,98503680,4925,4925,4925,4925,39
|
|
20230704,132400,98311605,4930,4930,4930,4930,0
|
|
20230704,132300,98311605,4930,4930,4930,4930,0
|
|
20230704,132200,98311605,4930,4930,4930,4930,50
|
|
20230704,132100,98065105,4930,4930,4935,4930,187
|
|
20230704,132000,97142995,4935,4935,4935,4935,0
|
|
20230704,131900,97142995,4935,4930,4935,4930,330
|
|
20230704,131800,95514495,4935,4935,4935,4935,0
|
|
20230704,131700,95514495,4935,4935,4935,4935,0
|
|
20230704,131600,95514495,4935,4930,4935,4930,388
|
|
20230704,131500,93600720,4925,4925,4925,4925,0
|
|
20230704,131400,93600720,4925,4905,4925,4905,349
|
|
20230704,131300,91882395,4905,4925,4925,4905,318
|
|
20230704,131200,90318730,4925,4925,4925,4925,0
|
|
20230704,131100,90318730,4925,4925,4925,4925,188
|
|
20230704,131000,89392830,4925,4925,4925,4925,0
|
|
20230704,130900,89392830,4925,4925,4925,4925,0
|
|
20230704,130800,89392830,4925,4925,4925,4925,188
|
|
20230704,130700,88466930,4925,4925,4925,4925,0
|
|
20230704,130600,88466930,4925,4925,4925,4925,0
|
|
20230704,130500,88466930,4925,4925,4925,4925,0
|
|
20230704,130400,88466930,4925,4925,4925,4925,188
|
|
20230704,130300,87541030,4925,4925,4925,4925,0
|
|
20230704,130200,87541030,4925,4925,4925,4925,376
|
|
20230704,130100,85689230,4925,4925,4925,4925,0
|
|
20230704,130000,85689230,4925,4925,4925,4925,0
|
|
20230704,125900,85689230,4925,4925,4925,4925,0
|
|
20230704,125800,85689230,4925,4925,4925,4925,188
|
|
20230704,125700,84763330,4925,4925,4925,4925,0
|
|
20230704,125600,84763330,4925,4900,4925,4900,224
|
|
20230704,125500,83662480,4900,4895,4900,4895,6
|
|
20230704,125400,83633085,4895,4895,4895,4895,9
|
|
20230704,125300,83589030,4900,4900,4900,4900,70
|
|
20230704,125200,83246030,4900,4900,4900,4900,54
|
|
20230704,125100,82981430,4900,4900,4900,4900,0
|
|
20230704,125000,82981430,4900,4900,4900,4900,54
|
|
20230704,124900,82716830,4900,4900,4900,4900,0
|
|
20230704,124800,82716830,4900,4900,4900,4900,54
|
|
20230704,124700,82452230,4900,4900,4900,4900,0
|
|
20230704,124600,82452230,4900,4925,4925,4900,55
|
|
20230704,124500,82182655,4900,4900,4900,4900,0
|
|
20230704,124400,82182655,4900,4905,4905,4900,54
|
|
20230704,124300,81917900,4905,4905,4905,4905,0
|
|
20230704,124200,81917900,4905,4905,4905,4905,54
|
|
20230704,124100,81653030,4930,4930,4930,4930,3
|
|
20230704,124000,81638240,4905,4905,4905,4905,54
|
|
20230704,123900,81373370,4930,4930,4930,4930,3
|
|
20230704,123800,81358580,4930,4905,4930,4905,55
|
|
20230704,123700,81088780,4930,4930,4930,4930,2
|
|
20230704,123600,81078920,4930,4910,4930,4905,55
|
|
20230704,123500,80808995,4930,4930,4930,4930,3
|
|
20230704,123400,80794205,4905,4905,4905,4905,54
|
|
20230704,123300,80529335,4930,4930,4930,4930,0
|
|
20230704,123200,80529335,4930,4930,4930,4930,10
|
|
20230704,123100,80480035,4930,4930,4930,4930,0
|
|
20230704,123000,80480035,4930,4930,4930,4930,0
|
|
20230704,122900,80480035,4930,4930,4930,4930,10
|
|
20230704,122800,80430735,4930,4930,4930,4930,0
|
|
20230704,122700,80430735,4930,4930,4930,4930,1
|
|
20230704,122600,80425805,4905,4925,4925,4905,182
|
|
20230704,122500,79533045,4930,4930,4930,4930,0
|
|
20230704,122400,79533045,4930,4930,4930,4930,0
|
|
20230704,122300,79533045,4930,4930,4930,4930,0
|
|
20230704,122200,79533045,4930,4930,4930,4930,0
|
|
20230704,122100,79533045,4930,4930,4930,4930,0
|
|
20230704,122000,79533045,4930,4930,4930,4930,0
|
|
20230704,121900,79533045,4930,4930,4930,4930,0
|
|
20230704,121800,79533045,4930,4930,4930,4930,0
|
|
20230704,121700,79533045,4930,4930,4930,4930,0
|
|
20230704,121600,79533045,4930,4930,4930,4930,0
|
|
20230704,121500,79533045,4930,4925,4930,4925,103
|
|
20230704,121400,79025755,4930,4925,4930,4925,900
|
|
20230704,121300,74589260,4925,4925,4925,4925,0
|
|
20230704,121200,74589260,4925,4925,4925,4925,0
|
|
20230704,121100,74589260,4925,4925,4925,4925,0
|
|
20230704,121000,74589260,4925,4925,4925,4925,0
|
|
20230704,120900,74589260,4925,4925,4925,4925,0
|
|
20230704,120800,74589260,4925,4925,4925,4925,1
|
|
20230704,120700,74584335,4920,4920,4920,4920,0
|
|
20230704,120600,74584335,4920,4920,4920,4920,0
|
|
20230704,120500,74584335,4920,4920,4920,4920,0
|
|
20230704,120400,74584335,4920,4915,4920,4915,4
|
|
20230704,120300,74564665,4875,4910,4925,4875,1284
|
|
20230704,120200,68281095,4915,4915,4915,4915,2
|
|
20230704,120100,68271265,4930,4930,4930,4930,0
|
|
20230704,120000,68271265,4930,4930,4930,4930,0
|
|
20230704,115900,68271265,4930,4930,4930,4930,0
|
|
20230704,115800,68271265,4930,4930,4930,4930,0
|
|
20230704,115700,68271265,4930,4930,4930,4930,0
|
|
20230704,115600,68271265,4930,4930,4930,4930,0
|
|
20230704,115500,68271265,4930,4920,4930,4920,192
|
|
20230704,115400,67325250,4925,4925,4925,4925,0
|
|
20230704,115300,67325250,4925,4925,4925,4925,0
|
|
20230704,115200,67325250,4925,4925,4925,4925,0
|
|
20230704,115100,67325250,4925,4925,4925,4925,0
|
|
20230704,115000,67325250,4925,4925,4925,4925,0
|
|
20230704,114900,67325250,4925,4925,4925,4925,0
|
|
20230704,114800,67325250,4925,4925,4925,4925,0
|
|
20230704,114700,67325250,4925,4925,4925,4925,0
|
|
20230704,114600,67325250,4925,4925,4925,4925,108
|
|
20230704,114500,66793350,4905,4910,4910,4905,80
|
|
20230704,114400,66400700,4925,4925,4925,4925,0
|
|
20230704,114300,66400700,4925,4925,4925,4925,1
|
|
20230704,114200,66395775,4925,4925,4925,4925,0
|
|
20230704,114100,66395775,4925,4925,4925,4925,0
|
|
20230704,114000,66395775,4925,4925,4925,4925,0
|
|
20230704,113900,66395775,4925,4925,4925,4925,0
|
|
20230704,113800,66395775,4925,4925,4925,4925,5
|
|
20230704,113700,66371150,4900,4910,4910,4900,158
|
|
20230704,113600,65596610,4925,4925,4925,4925,0
|
|
20230704,113500,65596610,4925,4925,4925,4925,0
|
|
20230704,113400,65596610,4925,4925,4925,4925,0
|
|
20230704,113300,65596610,4925,4925,4925,4925,0
|
|
20230704,113200,65596610,4925,4925,4925,4925,0
|
|
20230704,113100,65596610,4925,4925,4925,4925,0
|
|
20230704,113000,65596610,4925,4925,4925,4925,1
|
|
20230704,112900,65591685,4900,4900,4900,4900,0
|
|
20230704,112800,65591685,4900,4900,4900,4900,500
|
|
20230704,112700,63141685,4930,4910,4930,4900,874
|
|
20230704,112600,58858680,4915,4915,4915,4915,128
|
|
20230704,112500,58229560,4915,4915,4915,4915,0
|
|
20230704,112400,58229560,4915,4920,4920,4915,36
|
|
20230704,112300,58052525,4930,4930,4930,4930,0
|
|
20230704,112200,58052525,4930,4930,4930,4930,0
|
|
20230704,112100,58052525,4930,4930,4930,4930,17
|
|
20230704,112000,57968715,4930,4930,4930,4930,0
|
|
20230704,111900,57968715,4930,4930,4930,4930,0
|
|
20230704,111800,57968715,4930,4930,4930,4930,0
|
|
20230704,111700,57968715,4930,4930,4930,4930,1
|
|
20230704,111600,57963785,4910,4910,4910,4910,0
|
|
20230704,111500,57963785,4910,4910,4910,4910,8
|
|
20230704,111400,57924505,4930,4930,4930,4930,0
|
|
20230704,111300,57924505,4930,4925,4930,4925,3
|
|
20230704,111200,57909725,4900,4915,4915,4900,500
|
|
20230704,111100,55458925,4930,4930,4930,4930,0
|
|
20230704,111000,55458925,4930,4930,4930,4930,1
|
|
20230704,110900,55453995,4930,4930,4930,4930,23
|
|
20230704,110800,55340605,4930,4930,4930,4930,24
|
|
20230704,110700,55222285,4930,4930,4930,4930,1
|
|
20230704,110600,55217355,4905,4915,4915,4905,58
|
|
20230704,110500,54932705,4930,4930,4930,4930,0
|
|
20230704,110400,54932705,4930,4930,4930,4930,0
|
|
20230704,110300,54932705,4930,4930,4930,4930,0
|
|
20230704,110200,54932705,4930,4930,4930,4930,0
|
|
20230704,110100,54932705,4930,4930,4930,4930,147
|
|
20230704,110000,54207995,4900,4905,4905,4900,96
|
|
20230704,105900,53737585,4930,4930,4930,4930,1
|
|
20230704,105800,53732655,4930,4930,4930,4930,21
|
|
20230704,105700,53629125,4930,4920,4930,4920,56
|
|
20230704,105600,53353525,4900,4900,4900,4900,0
|
|
20230704,105500,53353525,4900,4920,4920,4900,1794
|
|
20230704,105400,44562345,4900,4900,4900,4900,0
|
|
20230704,105300,44562345,4900,4920,4920,4900,510
|
|
20230704,105200,42059905,4920,4920,4920,4920,0
|
|
20230704,105100,42059905,4920,4920,4920,4920,0
|
|
20230704,105000,42059905,4920,4920,4920,4920,0
|
|
20230704,104900,42059905,4920,4920,4920,4920,19
|
|
20230704,104800,41966425,4925,4925,4925,4925,0
|
|
20230704,104700,41966425,4925,4925,4925,4925,0
|
|
20230704,104600,41966425,4925,4925,4925,4925,0
|
|
20230704,104500,41966425,4925,4925,4925,4925,0
|
|
20230704,104400,41966425,4925,4925,4925,4925,0
|
|
20230704,104300,41966425,4925,4925,4925,4925,0
|
|
20230704,104200,41966425,4925,4925,4925,4925,149
|
|
20230704,104100,41232600,4925,4925,4925,4925,0
|
|
20230704,104000,41232600,4925,4925,4925,4925,0
|
|
20230704,103900,41232600,4925,4925,4925,4925,0
|
|
20230704,103800,41232600,4925,4925,4925,4925,0
|
|
20230704,103700,41232600,4925,4920,4925,4920,4
|
|
20230704,103600,41212915,4930,4930,4930,4930,0
|
|
20230704,103500,41212915,4930,4930,4930,4930,0
|
|
20230704,103400,41212915,4930,4930,4930,4930,0
|
|
20230704,103300,41212915,4930,4930,4930,4930,0
|
|
20230704,103200,41212915,4930,4930,4930,4930,0
|
|
20230704,103100,41212915,4930,4930,4930,4930,0
|
|
20230704,103000,41212915,4930,4930,4930,4930,0
|
|
20230704,102900,41212915,4930,4930,4930,4930,1
|
|
20230704,102800,41207985,4915,4915,4915,4915,0
|
|
20230704,102700,41207985,4915,4915,4915,4915,0
|
|
20230704,102600,41207985,4915,4915,4915,4915,0
|
|
20230704,102500,41207985,4915,4915,4915,4915,0
|
|
20230704,102400,41207985,4915,4915,4915,4915,0
|
|
20230704,102300,41207985,4915,4915,4915,4915,0
|
|
20230704,102200,41207985,4915,4915,4915,4915,1
|
|
20230704,102100,41203070,4920,4920,4920,4920,0
|
|
20230704,102000,41203070,4920,4920,4920,4920,0
|
|
20230704,101900,41203070,4920,4920,4920,4920,0
|
|
20230704,101800,41203070,4920,4920,4920,4920,0
|
|
20230704,101700,41203070,4920,4920,4920,4920,198
|
|
20230704,101600,40228910,4920,4920,4920,4920,0
|
|
20230704,101500,40228910,4920,4905,4920,4905,2117
|
|
20230704,101400,29844855,4910,4910,4910,4910,19
|
|
20230704,101300,29751565,4920,4920,4920,4920,0
|
|
20230704,101200,29751565,4920,4920,4920,4920,0
|
|
20230704,101100,29751565,4920,4920,4920,4920,0
|
|
20230704,101000,29751565,4920,4920,4920,4920,0
|
|
20230704,100900,29751565,4920,4920,4920,4920,0
|
|
20230704,100800,29751565,4920,4920,4920,4920,0
|
|
20230704,100700,29751565,4920,4910,4920,4910,221
|
|
20230704,100600,28666445,4910,4910,4910,4910,2398
|
|
20230704,100500,16892265,4930,4930,4930,4930,0
|
|
20230704,100400,16892265,4930,4930,4930,4930,0
|
|
20230704,100300,16892265,4930,4930,4930,4930,0
|
|
20230704,100200,16892265,4930,4930,4930,4930,0
|
|
20230704,100100,16892265,4930,4930,4930,4930,0
|
|
20230704,100000,16892265,4930,4930,4930,4930,6
|
|
20230704,095900,16862685,4915,4915,4915,4915,394
|
|
20230704,095800,14926175,4920,4920,4920,4920,0
|
|
20230704,095700,14926175,4920,4920,4920,4920,317
|
|
20230704,095600,13366535,4935,4935,4935,4935,0
|
|
20230704,095500,13366535,4935,4935,4935,4935,1
|
|
20230704,095400,13361600,4920,4930,4935,4920,61
|
|
20230704,095300,13060990,4935,4935,4935,4935,0
|
|
20230704,095200,13060990,4935,4935,4935,4935,0
|
|
20230704,095100,13060990,4935,4935,4935,4935,0
|
|
20230704,095000,13060990,4935,4935,4935,4935,1
|
|
20230704,094900,13056055,4935,4935,4935,4935,10
|
|
20230704,094800,13006705,4935,4935,4935,4935,0
|
|
20230704,094700,13006705,4935,4935,4935,4935,0
|
|
20230704,094600,13006705,4935,4935,4935,4935,0
|
|
20230704,094500,13006705,4935,4935,4935,4935,0
|
|
20230704,094400,13006705,4935,4935,4935,4935,1
|
|
20230704,094300,13001770,4930,4930,4930,4930,0
|
|
20230704,094200,13001770,4930,4930,4930,4930,34
|
|
20230704,094100,12834150,4935,4935,4935,4935,8
|
|
20230704,094000,12794670,4930,4930,4930,4930,42
|
|
20230704,093900,12587610,4935,4935,4935,4935,0
|
|
20230704,093800,12587610,4935,4935,4935,4935,0
|
|
20230704,093700,12587610,4935,4935,4935,4935,0
|
|
20230704,093600,12587610,4935,4935,4935,4935,0
|
|
20230704,093500,12587610,4935,4935,4935,4935,0
|
|
20230704,093400,12587610,4935,4935,4935,4935,0
|
|
20230704,093300,12587610,4935,4935,4935,4935,2
|
|
20230704,093200,12577740,4935,4935,4935,4935,0
|
|
20230704,093100,12577740,4935,4935,4935,4935,0
|
|
20230704,093000,12577740,4935,4935,4935,4935,0
|
|
20230704,092900,12577740,4935,4935,4935,4935,102
|
|
20230704,092800,12074370,4935,4935,4935,4935,6
|
|
20230704,092700,12044760,4925,4925,4925,4925,26
|
|
20230704,092600,11916710,4935,4935,4935,4935,0
|
|
20230704,092500,11916710,4935,4935,4935,4935,0
|
|
20230704,092400,11916710,4935,4935,4935,4935,6
|
|
20230704,092300,11887100,4930,4930,4930,4930,0
|
|
20230704,092200,11887100,4930,4930,4930,4930,0
|
|
20230704,092100,11887100,4930,4930,4930,4930,0
|
|
20230704,092000,11887100,4930,4940,4940,4930,55
|
|
20230704,091900,11615480,4940,4940,4940,4940,0
|
|
20230704,091800,11615480,4940,4935,4940,4935,68
|
|
20230704,091700,11279885,4940,4940,4940,4940,0
|
|
20230704,091600,11279885,4940,4940,4940,4940,102
|
|
20230704,091500,10776005,4945,4950,4950,4945,16
|
|
20230704,091400,10696815,4955,4955,4955,4955,0
|
|
20230704,091300,10696815,4955,4955,4955,4955,134
|
|
20230704,091200,10032845,4955,4955,4955,4955,0
|
|
20230704,091100,10032845,4955,4955,4955,4955,0
|
|
20230704,091000,10032845,4955,4955,4955,4955,54
|
|
20230704,090900,9765275,4955,4955,4955,4955,0
|
|
20230704,090800,9765275,4955,4955,4955,4955,510
|
|
20230704,090700,7238225,4955,4945,4955,4945,67
|
|
20230704,090600,6906850,4955,4945,4955,4945,168
|
|
20230704,090500,6075455,4945,4940,4945,4940,65
|
|
20230704,090400,5754105,4935,4935,4935,4935,156
|
|
20230704,090300,4984245,4935,4935,4935,4935,0
|
|
20230704,090200,4984245,4935,4935,4935,4935,0
|
|
20230704,090100,4984245,4935,4920,4935,4920,100
|
|
20230704,090000,4491960,4920,4920,4920,4920,913
|