641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193800,200626235,4660,4660,4660,4660,5338
|
|
20230714,193700,200626235,4660,4660,4660,4660,0
|
|
20230714,193600,200626235,4660,4660,4660,4660,0
|
|
20230714,193500,200626235,4660,4660,4660,4660,0
|
|
20230714,193400,200626235,4660,4660,4660,4660,0
|
|
20230714,193300,200626235,4660,4660,4660,4660,0
|
|
20230714,193200,200626235,4660,4660,4660,4660,0
|
|
20230714,193100,200626235,4660,4660,4660,4660,0
|
|
20230714,193000,200626235,4660,4660,4660,4660,0
|
|
20230714,192900,200626235,4660,4660,4660,4660,0
|
|
20230714,192800,200626235,4660,4660,4660,4660,0
|
|
20230714,192700,200626235,4660,4660,4660,4660,0
|
|
20230714,192600,200626235,4660,4660,4660,4660,0
|
|
20230714,192500,200626235,4660,4660,4660,4660,0
|
|
20230714,192400,200626235,4660,4660,4660,4660,0
|
|
20230714,192300,200626235,4660,4660,4660,4660,0
|
|
20230714,192200,200626235,4660,4660,4660,4660,0
|
|
20230714,192100,200626235,4660,4660,4660,4660,0
|
|
20230714,192000,200626235,4660,4660,4660,4660,0
|
|
20230714,191900,200626235,4660,4660,4660,4660,0
|
|
20230714,191800,200626235,4660,4660,4660,4660,0
|
|
20230714,191700,200626235,4660,4660,4660,4660,0
|
|
20230714,191600,200626235,4660,4660,4660,4660,0
|
|
20230714,191500,200626235,4660,4660,4660,4660,0
|
|
20230714,191400,200626235,4660,4660,4660,4660,0
|
|
20230714,191300,200626235,4660,4660,4660,4660,0
|
|
20230714,191200,200626235,4660,4660,4660,4660,0
|
|
20230714,191100,200626235,4660,4660,4660,4660,0
|
|
20230714,191000,200626235,4660,4660,4660,4660,0
|
|
20230714,190900,200626235,4660,4660,4660,4660,0
|
|
20230714,190800,200626235,4660,4660,4660,4660,5338
|
|
20230714,190700,200626235,4660,4660,4660,4660,0
|
|
20230714,190600,200626235,4660,4660,4660,4660,0
|
|
20230714,190500,200626235,4660,4660,4660,4660,0
|
|
20230714,190400,200626235,4660,4660,4660,4660,0
|
|
20230714,190300,200626235,4660,4660,4660,4660,0
|
|
20230714,190200,200626235,4660,4660,4660,4660,0
|
|
20230714,190100,200626235,4660,4660,4660,4660,0
|
|
20230714,190000,200626235,4660,4660,4660,4660,0
|
|
20230714,185900,200626235,4660,4660,4660,4660,0
|
|
20230714,185800,200626235,4660,4660,4660,4660,0
|
|
20230714,185700,200626235,4660,4660,4660,4660,0
|
|
20230714,185600,200626235,4660,4660,4660,4660,0
|
|
20230714,185500,200626235,4660,4660,4660,4660,0
|
|
20230714,185400,200626235,4660,4660,4660,4660,0
|
|
20230714,185300,200626235,4660,4660,4660,4660,0
|
|
20230714,185200,200626235,4660,4660,4660,4660,0
|
|
20230714,185100,200626235,4660,4660,4660,4660,0
|
|
20230714,185000,200626235,4660,4660,4660,4660,0
|
|
20230714,184900,200626235,4660,4660,4660,4660,0
|
|
20230714,184800,200626235,4660,4660,4660,4660,0
|
|
20230714,184700,200626235,4660,4660,4660,4660,0
|
|
20230714,184600,200626235,4660,4660,4660,4660,0
|
|
20230714,184500,200626235,4660,4660,4660,4660,0
|
|
20230714,184400,200626235,4660,4660,4660,4660,0
|
|
20230714,184300,200626235,4660,4660,4660,4660,0
|
|
20230714,184200,200626235,4660,4660,4660,4660,0
|
|
20230714,184100,200626235,4660,4660,4660,4660,0
|
|
20230714,184000,200626235,4660,4660,4660,4660,0
|
|
20230714,183900,200626235,4660,4660,4660,4660,0
|
|
20230714,183800,200626235,4660,4660,4660,4660,5338
|
|
20230714,183700,200626235,4660,4660,4660,4660,0
|
|
20230714,183600,200626235,4660,4660,4660,4660,0
|
|
20230714,183500,200626235,4660,4660,4660,4660,0
|
|
20230714,183400,200626235,4660,4660,4660,4660,0
|
|
20230714,183300,200626235,4660,4660,4660,4660,0
|
|
20230714,183200,200626235,4660,4660,4660,4660,0
|
|
20230714,183100,200626235,4660,4660,4660,4660,0
|
|
20230714,183000,200626235,4660,4660,4660,4660,0
|
|
20230714,182900,200626235,4660,4660,4660,4660,0
|
|
20230714,182800,200626235,4660,4660,4660,4660,0
|
|
20230714,182700,200626235,4660,4660,4660,4660,0
|
|
20230714,182600,200626235,4660,4660,4660,4660,0
|
|
20230714,182500,200626235,4660,4660,4660,4660,0
|
|
20230714,182400,200626235,4660,4660,4660,4660,0
|
|
20230714,182300,200626235,4660,4660,4660,4660,0
|
|
20230714,182200,200626235,4660,4660,4660,4660,0
|
|
20230714,182100,200626235,4660,4660,4660,4660,0
|
|
20230714,182000,200626235,4660,4660,4660,4660,0
|
|
20230714,181900,200626235,4660,4660,4660,4660,0
|
|
20230714,181800,200626235,4660,4660,4660,4660,0
|
|
20230714,181700,200626235,4660,4660,4660,4660,0
|
|
20230714,181600,200626235,4660,4660,4660,4660,0
|
|
20230714,181500,200626235,4660,4660,4660,4660,0
|
|
20230714,181400,200626235,4660,4660,4660,4660,0
|
|
20230714,181300,200626235,4660,4660,4660,4660,0
|
|
20230714,181200,200626235,4660,4660,4660,4660,0
|
|
20230714,181100,200626235,4660,4660,4660,4660,0
|
|
20230714,181000,200626235,4660,4660,4660,4660,0
|
|
20230714,180900,200626235,4660,4660,4660,4660,0
|
|
20230714,180800,200626235,4660,4660,4660,4660,5338
|
|
20230714,180700,200626235,4660,4660,4660,4660,0
|
|
20230714,180600,200626235,4660,4660,4660,4660,0
|
|
20230714,180500,200626235,4660,4660,4660,4660,0
|
|
20230714,180400,200626235,4660,4660,4660,4660,0
|
|
20230714,180300,200626235,4660,4660,4660,4660,0
|
|
20230714,180200,200626235,4660,4660,4660,4660,0
|
|
20230714,180100,200626235,4660,4660,4660,4660,0
|
|
20230714,180000,200626235,4660,4660,4660,4660,0
|
|
20230714,175900,200626235,4660,4660,4660,4660,0
|
|
20230714,175800,200626235,4660,4660,4660,4660,0
|
|
20230714,175700,200626235,4660,4660,4660,4660,0
|
|
20230714,175600,200626235,4660,4660,4660,4660,0
|
|
20230714,175500,200626235,4660,4660,4660,4660,0
|
|
20230714,175400,200626235,4660,4660,4660,4660,0
|
|
20230714,175300,200626235,4660,4660,4660,4660,0
|
|
20230714,175200,200626235,4660,4660,4660,4660,0
|
|
20230714,175100,200626235,4660,4660,4660,4660,0
|
|
20230714,175000,200626235,4660,4660,4660,4660,0
|
|
20230714,174900,200626235,4660,4660,4660,4660,0
|
|
20230714,174800,200626235,4660,4660,4660,4660,0
|
|
20230714,174700,200626235,4660,4660,4660,4660,0
|
|
20230714,174600,200626235,4660,4660,4660,4660,0
|
|
20230714,174500,200626235,4660,4660,4660,4660,0
|
|
20230714,174400,200626235,4660,4660,4660,4660,0
|
|
20230714,174300,200626235,4660,4660,4660,4660,0
|
|
20230714,174200,200626235,4660,4660,4660,4660,0
|
|
20230714,174100,200626235,4660,4660,4660,4660,0
|
|
20230714,174000,200626235,4660,4660,4660,4660,0
|
|
20230714,173900,200626235,4660,4660,4660,4660,0
|
|
20230714,173800,200626235,4660,4660,4660,4660,5338
|
|
20230714,173700,200626235,4660,4660,4660,4660,0
|
|
20230714,173600,200626235,4660,4660,4660,4660,0
|
|
20230714,173500,200626235,4660,4660,4660,4660,0
|
|
20230714,173400,200626235,4660,4660,4660,4660,0
|
|
20230714,173300,200626235,4660,4660,4660,4660,0
|
|
20230714,173200,200626235,4660,4660,4660,4660,0
|
|
20230714,173100,200626235,4660,4660,4660,4660,0
|
|
20230714,173000,200626235,4660,4660,4660,4660,0
|
|
20230714,172900,200626235,4660,4660,4660,4660,0
|
|
20230714,172800,200626235,4660,4660,4660,4660,0
|
|
20230714,172700,200626235,4660,4660,4660,4660,0
|
|
20230714,172600,200626235,4660,4660,4660,4660,0
|
|
20230714,172500,200626235,4660,4660,4660,4660,0
|
|
20230714,172400,200626235,4660,4660,4660,4660,0
|
|
20230714,172300,200626235,4660,4660,4660,4660,0
|
|
20230714,172200,200626235,4660,4660,4660,4660,0
|
|
20230714,172100,200626235,4660,4660,4660,4660,0
|
|
20230714,172000,200626235,4660,4660,4660,4660,0
|
|
20230714,171900,200626235,4660,4660,4660,4660,0
|
|
20230714,171800,200626235,4660,4660,4660,4660,0
|
|
20230714,171700,200626235,4660,4660,4660,4660,0
|
|
20230714,171600,200626235,4660,4660,4660,4660,0
|
|
20230714,171500,200626235,4660,4660,4660,4660,0
|
|
20230714,171400,200626235,4660,4660,4660,4660,0
|
|
20230714,171300,200626235,4660,4660,4660,4660,0
|
|
20230714,171200,200626235,4660,4660,4660,4660,0
|
|
20230714,171100,200626235,4660,4660,4660,4660,0
|
|
20230714,171000,200626235,4660,4660,4660,4660,0
|
|
20230714,170900,200626235,4660,4660,4660,4660,0
|
|
20230714,170800,200626235,4660,4660,4660,4660,5338
|
|
20230714,170700,200626235,4660,4660,4660,4660,0
|
|
20230714,170600,200626235,4660,4660,4660,4660,0
|
|
20230714,170500,200626235,4660,4660,4660,4660,0
|
|
20230714,170400,200626235,4660,4660,4660,4660,0
|
|
20230714,170300,200626235,4660,4660,4660,4660,0
|
|
20230714,170200,200626235,4660,4660,4660,4660,0
|
|
20230714,170100,200626235,4660,4660,4660,4660,0
|
|
20230714,170000,200626235,4660,4660,4660,4660,0
|
|
20230714,165900,200626235,4660,4660,4660,4660,0
|
|
20230714,165800,200626235,4660,4660,4660,4660,0
|
|
20230714,165700,200626235,4660,4660,4660,4660,0
|
|
20230714,165600,200626235,4660,4660,4660,4660,0
|
|
20230714,165500,200626235,4660,4660,4660,4660,0
|
|
20230714,165400,200626235,4660,4660,4660,4660,0
|
|
20230714,165300,200626235,4660,4660,4660,4660,0
|
|
20230714,165200,200626235,4660,4660,4660,4660,0
|
|
20230714,165100,200626235,4660,4660,4660,4660,0
|
|
20230714,165000,200626235,4660,4660,4660,4660,0
|
|
20230714,164900,200626235,4660,4660,4660,4660,0
|
|
20230714,164800,200626235,4660,4660,4660,4660,0
|
|
20230714,164700,200626235,4660,4660,4660,4660,0
|
|
20230714,164600,200626235,4660,4660,4660,4660,0
|
|
20230714,164500,200626235,4660,4660,4660,4660,0
|
|
20230714,164400,200626235,4660,4660,4660,4660,0
|
|
20230714,164300,200626235,4660,4660,4660,4660,0
|
|
20230714,164200,200626235,4660,4660,4660,4660,0
|
|
20230714,164100,200626235,4660,4660,4660,4660,0
|
|
20230714,164000,200626235,4660,4660,4660,4660,0
|
|
20230714,163900,200626235,4660,4660,4660,4660,0
|
|
20230714,163800,200626235,4660,4660,4660,4660,5338
|
|
20230714,163700,200626235,4660,4660,4660,4660,0
|
|
20230714,163600,200626235,4660,4660,4660,4660,0
|
|
20230714,163500,200626235,4660,4660,4660,4660,0
|
|
20230714,163400,200626235,4660,4660,4660,4660,0
|
|
20230714,163300,200626235,4660,4660,4660,4660,0
|
|
20230714,163200,200626235,4660,4660,4660,4660,0
|
|
20230714,163100,200626235,4660,4660,4660,4660,0
|
|
20230714,163000,200626235,4660,4660,4660,4660,0
|
|
20230714,162900,200626235,4660,4660,4660,4660,0
|
|
20230714,162800,200626235,4660,4660,4660,4660,0
|
|
20230714,162700,200626235,4660,4660,4660,4660,0
|
|
20230714,162600,200626235,4660,4660,4660,4660,0
|
|
20230714,162500,200626235,4660,4660,4660,4660,0
|
|
20230714,162400,200626235,4660,4660,4660,4660,0
|
|
20230714,162300,200626235,4660,4660,4660,4660,0
|
|
20230714,162200,200626235,4660,4660,4660,4660,0
|
|
20230714,162100,200626235,4660,4660,4660,4660,0
|
|
20230714,162000,200626235,4660,4660,4660,4660,0
|
|
20230714,161900,200626235,4660,4660,4660,4660,0
|
|
20230714,161800,200626235,4660,4660,4660,4660,0
|
|
20230714,161700,200626235,4660,4660,4660,4660,0
|
|
20230714,161600,200626235,4660,4660,4660,4660,0
|
|
20230714,161500,200626235,4660,4660,4660,4660,0
|
|
20230714,161400,200626235,4660,4660,4660,4660,0
|
|
20230714,161300,200626235,4660,4660,4660,4660,0
|
|
20230714,161200,200626235,4660,4660,4660,4660,0
|
|
20230714,161100,200626235,4660,4660,4660,4660,0
|
|
20230714,161000,200626235,4660,4660,4660,4660,0
|
|
20230714,160900,200626235,4660,4660,4660,4660,0
|
|
20230714,160800,200626235,4660,4660,4660,4660,5338
|
|
20230714,160700,200626235,4660,4660,4660,4660,0
|
|
20230714,160600,200626235,4660,4660,4660,4660,0
|
|
20230714,160500,200626235,4660,4660,4660,4660,0
|
|
20230714,160400,200626235,4660,4660,4660,4660,0
|
|
20230714,160300,200626235,4660,4660,4660,4660,0
|
|
20230714,160200,200626235,4660,4660,4660,4660,0
|
|
20230714,160100,200626235,4660,4660,4660,4660,0
|
|
20230714,160000,200626235,4660,4660,4660,4660,0
|
|
20230714,155900,200626235,4660,4660,4660,4660,0
|
|
20230714,155800,200626235,4660,4660,4660,4660,0
|
|
20230714,155700,200626235,4660,4660,4660,4660,0
|
|
20230714,155600,200626235,4660,4660,4660,4660,0
|
|
20230714,155500,200626235,4660,4660,4660,4660,0
|
|
20230714,155400,200626235,4660,4660,4660,4660,0
|
|
20230714,155300,200626235,4660,4660,4660,4660,0
|
|
20230714,155200,200626235,4660,4660,4660,4660,0
|
|
20230714,155100,200626235,4660,4660,4660,4660,0
|
|
20230714,155000,200626235,4660,4660,4660,4660,0
|
|
20230714,154900,200626235,4660,4660,4660,4660,0
|
|
20230714,154800,200626235,4660,4660,4660,4660,0
|
|
20230714,154700,200626235,4660,4660,4660,4660,0
|
|
20230714,154600,200626235,4660,4660,4660,4660,0
|
|
20230714,154500,200626235,4660,4660,4660,4660,0
|
|
20230714,154400,200626235,4660,4660,4660,4660,0
|
|
20230714,154300,200626235,4660,4660,4660,4660,0
|
|
20230714,154200,200626235,4660,4660,4660,4660,0
|
|
20230714,154100,200626235,4660,4660,4660,4660,0
|
|
20230714,154000,200626235,4660,4660,4660,4660,0
|
|
20230714,153900,200626235,4660,4660,4660,4660,0
|
|
20230714,153800,200626235,4660,4660,4660,4660,5338
|
|
20230714,153700,200626235,4660,4660,4660,4660,0
|
|
20230714,153600,200626235,4660,4660,4660,4660,0
|
|
20230714,153500,200626235,4660,4660,4660,4660,0
|
|
20230714,153400,200626235,4660,4660,4660,4660,0
|
|
20230714,153300,200626235,4660,4660,4660,4660,0
|
|
20230714,153200,200626235,4660,4660,4660,4660,0
|
|
20230714,153100,200626235,4660,4660,4660,4660,0
|
|
20230714,153000,200626235,4660,4660,4660,4660,5338
|
|
20230714,152900,175751155,4680,4680,4680,4680,0
|
|
20230714,152800,175751155,4680,4680,4680,4680,0
|
|
20230714,152700,175751155,4680,4680,4680,4680,0
|
|
20230714,152600,175751155,4680,4680,4680,4680,0
|
|
20230714,152500,175751155,4680,4680,4680,4680,0
|
|
20230714,152400,175751155,4680,4680,4680,4680,0
|
|
20230714,152300,175751155,4680,4680,4680,4680,0
|
|
20230714,152200,175751155,4680,4680,4680,4680,0
|
|
20230714,152100,175751155,4680,4680,4680,4680,0
|
|
20230714,152000,175751155,4680,4680,4680,4680,0
|
|
20230714,151900,175751155,4680,4680,4680,4680,46
|
|
20230714,151800,175535875,4680,4665,4680,4665,41
|
|
20230714,151700,175344385,4680,4670,4680,4670,57
|
|
20230714,151600,175078175,4680,4665,4680,4665,563
|
|
20230714,151500,172445215,4680,4665,4680,4665,115
|
|
20230714,151400,171908725,4665,4670,4670,4665,570
|
|
20230714,151300,169249630,4670,4670,4670,4665,171
|
|
20230714,151200,168451625,4670,4670,4670,4665,185
|
|
20230714,151100,167587805,4670,4665,4670,4665,139
|
|
20230714,151000,166938775,4670,4665,4670,4665,891
|
|
20230714,150900,162782175,4665,4665,4670,4665,151
|
|
20230714,150800,162077710,4665,4665,4665,4665,72
|
|
20230714,150700,161741830,4665,4665,4665,4665,99
|
|
20230714,150600,161279995,4665,4665,4670,4665,107
|
|
20230714,150500,160780800,4670,4670,4670,4665,126
|
|
20230714,150400,160193000,4665,4665,4670,4665,102
|
|
20230714,150300,159717165,4665,4665,4670,4665,125
|
|
20230714,150200,159134035,4665,4665,4665,4665,86
|
|
20230714,150100,158732845,4665,4670,4670,4665,128
|
|
20230714,150000,158135705,4665,4665,4670,4665,100
|
|
20230714,145900,157669200,4665,4670,4670,4665,144
|
|
20230714,145800,156997420,4665,4670,4670,4665,86
|
|
20230714,145700,156596215,4665,4665,4675,4665,127
|
|
20230714,145600,156003750,4665,4675,4675,4665,132
|
|
20230714,145500,155387850,4680,4665,4680,4665,82
|
|
20230714,145400,155005235,4675,4670,4675,4665,861
|
|
20230714,145300,150987550,4675,4675,4675,4670,103
|
|
20230714,145200,150506520,4675,4670,4675,4670,146
|
|
20230714,145100,149824680,4670,4670,4670,4665,83
|
|
20230714,145000,149437260,4665,4665,4675,4665,1191
|
|
20230714,144900,143881235,4665,4665,4675,4665,60
|
|
20230714,144800,143601325,4670,4680,4680,4670,125
|
|
20230714,144700,143017500,4680,4680,4680,4670,67
|
|
20230714,144600,142704580,4670,4680,4680,4670,238
|
|
20230714,144500,141593110,4670,4670,4680,4670,88
|
|
20230714,144400,141182140,4670,4680,4680,4670,146
|
|
20230714,144300,140500230,4680,4670,4680,4670,95
|
|
20230714,144200,140056350,4670,4680,4680,4670,131
|
|
20230714,144100,139444550,4670,4680,4680,4670,99
|
|
20230714,144000,138982200,4670,4680,4680,4670,130
|
|
20230714,143900,138375090,4670,4680,4680,4670,98
|
|
20230714,143800,137917410,4670,4670,4680,4670,151
|
|
20230714,143700,137212210,4670,4670,4680,4670,75
|
|
20230714,143600,136861940,4670,4670,4680,4670,114
|
|
20230714,143500,136329550,4670,4665,4670,4665,137
|
|
20230714,143400,135690185,4680,4665,4680,4665,139
|
|
20230714,143300,135041720,4665,4665,4665,4665,163
|
|
20230714,143200,134281325,4665,4670,4670,4665,104
|
|
20230714,143100,133796130,4665,4670,4670,4665,83
|
|
20230714,143000,133408815,4680,4670,4680,4670,116
|
|
20230714,142900,132867075,4670,4670,4670,4670,84
|
|
20230714,142800,132474795,4670,4670,4680,4670,142
|
|
20230714,142700,131811635,4670,4670,4675,4670,272
|
|
20230714,142600,130541360,4670,4670,4675,4670,1134
|
|
20230714,142500,125245550,4670,4670,4675,4670,100
|
|
20230714,142400,124778530,4670,4675,4680,4670,86
|
|
20230714,142300,124376780,4670,4670,4670,4670,99
|
|
20230714,142200,123914450,4670,4670,4670,4670,126
|
|
20230714,142100,123326030,4670,4675,4675,4670,100
|
|
20230714,142000,122858985,4680,4675,4690,4675,85
|
|
20230714,141900,122461580,4675,4675,4675,4675,141
|
|
20230714,141800,121802405,4675,4675,4675,4675,98
|
|
20230714,141700,121344255,4675,4675,4675,4675,75
|
|
20230714,141600,120993630,4675,4675,4675,4675,102
|
|
20230714,141500,120516780,4695,4675,4695,4675,124
|
|
20230714,141400,119937060,4675,4675,4675,4675,98
|
|
20230714,141300,119478910,4700,4675,4700,4675,128
|
|
20230714,141200,118880460,4675,4675,4675,4675,100
|
|
20230714,141100,118412960,4700,4670,4700,4670,130
|
|
20230714,141000,117805560,4675,4675,4675,4675,69
|
|
20230714,140900,117482985,4675,4675,4675,4675,141
|
|
20230714,140800,116823810,4700,4675,4700,4670,85
|
|
20230714,140700,116426675,4675,4675,4675,4675,116
|
|
20230714,140600,115884375,4680,4675,4680,4675,83
|
|
20230714,140500,115496060,4700,4680,4700,4675,142
|
|
20230714,140400,114832160,4675,4685,4700,4675,66
|
|
20230714,140300,114523470,4675,4675,4685,4675,174
|
|
20230714,140200,113709910,4670,4675,4705,4670,370
|
|
20230714,140100,111980200,4705,4675,4705,4675,381
|
|
20230714,140000,110197930,4675,4675,4675,4675,102
|
|
20230714,135900,109721080,4675,4675,4680,4675,124
|
|
20230714,135800,109141375,4680,4675,4680,4675,82
|
|
20230714,135700,108757975,4680,4675,4680,4675,131
|
|
20230714,135600,108145530,4675,4680,4710,4675,55
|
|
20230714,135500,107888170,4680,4690,4710,4680,133
|
|
20230714,135400,107265600,4680,4690,4690,4680,99
|
|
20230714,135300,106802250,4690,4680,4690,4680,145
|
|
20230714,135200,106123620,4690,4690,4690,4680,62
|
|
20230714,135100,105833420,4680,4680,4690,4680,148
|
|
20230714,135000,105140250,4680,4680,4690,4680,86
|
|
20230714,134900,104737760,4680,4690,4715,4680,119
|
|
20230714,134800,104180485,4700,4710,4715,4680,62
|
|
20230714,134700,103890240,4680,4685,4685,4680,127
|
|
20230714,134600,103295680,4690,4685,4710,4685,63
|
|
20230714,134500,103000490,4685,4685,4685,4685,75
|
|
20230714,134400,102649115,4685,4685,4715,4685,93
|
|
20230714,134300,102213380,4685,4685,4715,4685,140
|
|
20230714,134200,101556340,4685,4685,4715,4685,115
|
|
20230714,134100,101017505,4680,4695,4715,4680,661
|
|
20230714,134000,97918420,4715,4715,4715,4715,0
|
|
20230714,133900,97918420,4715,4715,4715,4715,0
|
|
20230714,133800,97918420,4715,4715,4715,4715,0
|
|
20230714,133700,97918420,4715,4700,4715,4695,786
|
|
20230714,133600,94227290,4715,4700,4715,4700,173
|
|
20230714,133500,93414175,4700,4700,4700,4700,0
|
|
20230714,133400,93414175,4700,4700,4700,4700,0
|
|
20230714,133300,93414175,4700,4700,4700,4700,0
|
|
20230714,133200,93414175,4700,4700,4700,4700,4
|
|
20230714,133100,93395375,4695,4695,4695,4695,82
|
|
20230714,133000,93010385,4700,4700,4700,4700,2
|
|
20230714,132900,93000985,4695,4695,4695,4695,0
|
|
20230714,132800,93000985,4695,4695,4695,4695,0
|
|
20230714,132700,93000985,4695,4695,4695,4695,0
|
|
20230714,132600,93000985,4695,4695,4695,4695,0
|
|
20230714,132500,93000985,4695,4695,4695,4695,0
|
|
20230714,132400,93000985,4695,4695,4695,4695,100
|
|
20230714,132300,92531485,4695,4695,4695,4695,0
|
|
20230714,132200,92531485,4695,4695,4695,4695,0
|
|
20230714,132100,92531485,4695,4695,4695,4695,0
|
|
20230714,132000,92531485,4695,4695,4695,4695,0
|
|
20230714,131900,92531485,4695,4700,4700,4695,3
|
|
20230714,131800,92517395,4700,4700,4700,4700,120
|
|
20230714,131700,91953395,4700,4700,4700,4700,0
|
|
20230714,131600,91953395,4700,4700,4700,4700,0
|
|
20230714,131500,91953395,4700,4700,4700,4700,883
|
|
20230714,131400,87803295,4715,4715,4715,4715,0
|
|
20230714,131300,87803295,4715,4715,4715,4715,0
|
|
20230714,131200,87803295,4715,4715,4715,4715,0
|
|
20230714,131100,87803295,4715,4715,4715,4715,0
|
|
20230714,131000,87803295,4715,4715,4715,4715,1
|
|
20230714,130900,87798580,4705,4705,4705,4705,40
|
|
20230714,130800,87610380,4715,4715,4715,4715,0
|
|
20230714,130700,87610380,4715,4715,4715,4715,1
|
|
20230714,130600,87605665,4710,4710,4710,4710,1
|
|
20230714,130500,87600955,4715,4715,4715,4715,1
|
|
20230714,130400,87596240,4715,4715,4715,4715,4
|
|
20230714,130300,87577380,4710,4710,4710,4710,1
|
|
20230714,130200,87572670,4715,4715,4715,4715,1
|
|
20230714,130100,87567955,4715,4715,4715,4715,0
|
|
20230714,130000,87567955,4715,4715,4715,4715,0
|
|
20230714,125900,87567955,4715,4700,4715,4695,213
|
|
20230714,125800,86567875,4700,4700,4700,4700,0
|
|
20230714,125700,86567875,4700,4700,4700,4700,0
|
|
20230714,125600,86567875,4700,4700,4700,4700,0
|
|
20230714,125500,86567875,4700,4700,4700,4700,0
|
|
20230714,125400,86567875,4700,4700,4700,4700,2
|
|
20230714,125300,86558475,4695,4695,4695,4695,58
|
|
20230714,125200,86286165,4700,4700,4700,4700,0
|
|
20230714,125100,86286165,4700,4700,4700,4700,0
|
|
20230714,125000,86286165,4700,4700,4700,4700,0
|
|
20230714,124900,86286165,4700,4700,4700,4700,0
|
|
20230714,124800,86286165,4700,4700,4700,4700,5
|
|
20230714,124700,86262665,4700,4700,4700,4700,0
|
|
20230714,124600,86262665,4700,4700,4700,4700,0
|
|
20230714,124500,86262665,4700,4700,4700,4700,0
|
|
20230714,124400,86262665,4700,4700,4700,4700,1
|
|
20230714,124300,86257965,4700,4700,4700,4700,0
|
|
20230714,124200,86257965,4700,4700,4700,4700,0
|
|
20230714,124100,86257965,4700,4700,4700,4700,0
|
|
20230714,124000,86257965,4700,4700,4700,4700,0
|
|
20230714,123900,86257965,4700,4700,4700,4700,0
|
|
20230714,123800,86257965,4700,4700,4700,4700,457
|
|
20230714,123700,84110065,4705,4705,4705,4705,0
|
|
20230714,123600,84110065,4705,4705,4705,4705,0
|
|
20230714,123500,84110065,4705,4705,4705,4705,0
|
|
20230714,123400,84110065,4705,4705,4705,4705,0
|
|
20230714,123300,84110065,4705,4705,4705,4705,0
|
|
20230714,123200,84110065,4705,4705,4705,4705,0
|
|
20230714,123100,84110065,4705,4705,4705,4705,0
|
|
20230714,123000,84110065,4705,4705,4705,4705,0
|
|
20230714,122900,84110065,4705,4705,4705,4705,0
|
|
20230714,122800,84110065,4705,4705,4705,4705,0
|
|
20230714,122700,84110065,4705,4705,4705,4705,40
|
|
20230714,122600,83921865,4715,4715,4715,4715,0
|
|
20230714,122500,83921865,4715,4715,4715,4715,7
|
|
20230714,122400,83888860,4715,4715,4715,4715,0
|
|
20230714,122300,83888860,4715,4715,4715,4715,0
|
|
20230714,122200,83888860,4715,4715,4715,4715,0
|
|
20230714,122100,83888860,4715,4715,4715,4715,0
|
|
20230714,122000,83888860,4715,4715,4715,4715,1
|
|
20230714,121900,83884145,4705,4705,4705,4705,100
|
|
20230714,121800,83413645,4715,4715,4715,4715,0
|
|
20230714,121700,83413645,4715,4715,4715,4715,8
|
|
20230714,121600,83375925,4715,4715,4715,4715,0
|
|
20230714,121500,83375925,4715,4715,4715,4715,0
|
|
20230714,121400,83375925,4715,4715,4715,4715,0
|
|
20230714,121300,83375925,4715,4715,4715,4715,32
|
|
20230714,121200,83225045,4715,4715,4715,4715,0
|
|
20230714,121100,83225045,4715,4715,4715,4715,0
|
|
20230714,121000,83225045,4715,4715,4715,4715,0
|
|
20230714,120900,83225045,4715,4715,4715,4715,0
|
|
20230714,120800,83225045,4715,4715,4715,4715,0
|
|
20230714,120700,83225045,4715,4715,4715,4715,0
|
|
20230714,120600,83225045,4715,4715,4715,4715,0
|
|
20230714,120500,83225045,4715,4715,4715,4715,0
|
|
20230714,120400,83225045,4715,4715,4715,4715,0
|
|
20230714,120300,83225045,4715,4715,4715,4715,1
|
|
20230714,120200,83220330,4715,4715,4715,4715,0
|
|
20230714,120100,83220330,4715,4715,4715,4715,0
|
|
20230714,120000,83220330,4715,4715,4715,4715,0
|
|
20230714,115900,83220330,4715,4715,4715,4715,1
|
|
20230714,115800,83215615,4715,4715,4715,4715,0
|
|
20230714,115700,83215615,4715,4715,4715,4715,1
|
|
20230714,115600,83210900,4710,4710,4710,4710,0
|
|
20230714,115500,83210900,4710,4715,4715,4710,2
|
|
20230714,115400,83201475,4715,4715,4715,4715,87
|
|
20230714,115300,82791270,4715,4715,4715,4715,0
|
|
20230714,115200,82791270,4715,4715,4715,4715,0
|
|
20230714,115100,82791270,4715,4715,4715,4715,0
|
|
20230714,115000,82791270,4715,4715,4715,4715,6
|
|
20230714,114900,82762980,4715,4705,4715,4705,174
|
|
20230714,114800,81944290,4705,4705,4705,4705,1
|
|
20230714,114700,81939585,4705,4705,4705,4705,0
|
|
20230714,114600,81939585,4705,4705,4705,4705,49
|
|
20230714,114500,81709040,4705,4705,4705,4705,132
|
|
20230714,114400,81087980,4705,4700,4705,4700,8
|
|
20230714,114300,81050375,4705,4700,4705,4700,70
|
|
20230714,114200,80721370,4700,4700,4700,4700,11
|
|
20230714,114100,80669670,4700,4700,4700,4700,1
|
|
20230714,114000,80664970,4705,4705,4705,4705,0
|
|
20230714,113900,80664970,4705,4705,4705,4705,0
|
|
20230714,113800,80664970,4705,4705,4705,4705,0
|
|
20230714,113700,80664970,4705,4705,4705,4705,0
|
|
20230714,113600,80664970,4705,4705,4705,4705,33
|
|
20230714,113500,80509705,4705,4705,4705,4705,10
|
|
20230714,113400,80462655,4705,4705,4705,4705,1
|
|
20230714,113300,80457950,4705,4705,4705,4705,0
|
|
20230714,113200,80457950,4705,4705,4705,4705,0
|
|
20230714,113100,80457950,4705,4705,4705,4705,1
|
|
20230714,113000,80453245,4705,4705,4705,4705,0
|
|
20230714,112900,80453245,4705,4705,4705,4705,0
|
|
20230714,112800,80453245,4705,4695,4705,4695,178
|
|
20230714,112700,79617525,4705,4705,4705,4705,0
|
|
20230714,112600,79617525,4705,4705,4705,4705,0
|
|
20230714,112500,79617525,4705,4705,4705,4705,34
|
|
20230714,112400,79457555,4705,4705,4705,4705,0
|
|
20230714,112300,79457555,4705,4705,4705,4705,0
|
|
20230714,112200,79457555,4705,4705,4705,4705,0
|
|
20230714,112100,79457555,4705,4705,4705,4705,1
|
|
20230714,112000,79452850,4705,4705,4705,4705,0
|
|
20230714,111900,79452850,4705,4705,4705,4705,0
|
|
20230714,111800,79452850,4705,4705,4705,4705,38
|
|
20230714,111700,79274060,4705,4705,4705,4705,0
|
|
20230714,111600,79274060,4705,4705,4705,4705,80
|
|
20230714,111500,78897660,4705,4705,4705,4705,0
|
|
20230714,111400,78897660,4705,4705,4705,4705,1
|
|
20230714,111300,78892955,4705,4705,4705,4705,0
|
|
20230714,111200,78892955,4705,4705,4705,4705,0
|
|
20230714,111100,78892955,4705,4705,4705,4705,0
|
|
20230714,111000,78892955,4705,4705,4705,4705,0
|
|
20230714,110900,78892955,4705,4705,4705,4700,13
|
|
20230714,110800,78831840,4705,4705,4705,4705,1
|
|
20230714,110700,78827135,4705,4705,4705,4705,1
|
|
20230714,110600,78822430,4705,4705,4705,4705,1
|
|
20230714,110500,78817725,4705,4705,4705,4705,0
|
|
20230714,110400,78817725,4705,4705,4705,4705,31
|
|
20230714,110300,78671870,4705,4705,4705,4700,55
|
|
20230714,110200,78413345,4705,4705,4705,4705,6
|
|
20230714,110100,78385115,4705,4705,4705,4705,1
|
|
20230714,110000,78380410,4705,4705,4705,4700,49
|
|
20230714,105900,78149910,4715,4715,4715,4710,39
|
|
20230714,105800,77966030,4715,4715,4715,4715,30
|
|
20230714,105700,77824580,4715,4700,4715,4700,120
|
|
20230714,105600,77260565,4720,4705,4720,4705,20
|
|
20230714,105500,77166340,4705,4700,4705,4700,101
|
|
20230714,105400,76691140,4705,4705,4705,4705,0
|
|
20230714,105300,76691140,4705,4705,4705,4705,35
|
|
20230714,105200,76526465,4700,4700,4700,4700,0
|
|
20230714,105100,76526465,4700,4700,4700,4700,5
|
|
20230714,105000,76502965,4700,4700,4700,4700,350
|
|
20230714,104900,74857965,4700,4700,4700,4700,220
|
|
20230714,104800,73823965,4700,4700,4700,4700,0
|
|
20230714,104700,73823965,4700,4700,4700,4700,0
|
|
20230714,104600,73823965,4700,4700,4700,4700,0
|
|
20230714,104500,73823965,4700,4700,4700,4700,1
|
|
20230714,104400,73819265,4700,4690,4700,4690,469
|
|
20230714,104300,71619645,4690,4690,4690,4690,1
|
|
20230714,104200,71614955,4685,4685,4685,4685,53
|
|
20230714,104100,71366650,4690,4690,4690,4690,0
|
|
20230714,104000,71366650,4690,4690,4690,4690,38
|
|
20230714,103900,71188430,4690,4690,4690,4690,0
|
|
20230714,103800,71188430,4690,4690,4690,4690,1
|
|
20230714,103700,71183740,4680,4680,4680,4680,17
|
|
20230714,103600,71104180,4685,4685,4685,4685,6
|
|
20230714,103500,71076070,4690,4690,4690,4690,28
|
|
20230714,103400,70944750,4690,4690,4690,4690,0
|
|
20230714,103300,70944750,4690,4690,4690,4690,0
|
|
20230714,103200,70944750,4690,4690,4690,4690,0
|
|
20230714,103100,70944750,4690,4690,4690,4690,4
|
|
20230714,103000,70925990,4690,4690,4690,4690,1
|
|
20230714,102900,70921300,4690,4690,4690,4690,10
|
|
20230714,102800,70874400,4690,4690,4690,4690,1
|
|
20230714,102700,70869710,4685,4685,4685,4685,239
|
|
20230714,102600,69749995,4685,4685,4685,4685,328
|
|
20230714,102500,68213315,4675,4675,4675,4675,417
|
|
20230714,102400,66263840,4675,4675,4675,4670,61
|
|
20230714,102300,65978670,4675,4675,4675,4675,45
|
|
20230714,102200,65768295,4675,4675,4675,4675,10
|
|
20230714,102100,65721545,4675,4675,4675,4675,10
|
|
20230714,102000,65674795,4675,4675,4675,4675,100
|
|
20230714,101900,65207295,4675,4675,4675,4675,0
|
|
20230714,101800,65207295,4675,4675,4675,4675,0
|
|
20230714,101700,65207295,4675,4675,4675,4675,0
|
|
20230714,101600,65207295,4675,4675,4675,4675,3
|
|
20230714,101500,65193270,4675,4675,4675,4675,0
|
|
20230714,101400,65193270,4675,4675,4675,4675,0
|
|
20230714,101300,65193270,4675,4675,4675,4675,5
|
|
20230714,101200,65169895,4675,4675,4675,4675,1
|
|
20230714,101100,65165220,4675,4675,4675,4675,0
|
|
20230714,101000,65165220,4675,4675,4675,4675,0
|
|
20230714,100900,65165220,4675,4675,4675,4675,0
|
|
20230714,100800,65165220,4675,4675,4675,4675,100
|
|
20230714,100700,64697720,4665,4665,4665,4665,0
|
|
20230714,100600,64697720,4665,4665,4665,4665,0
|
|
20230714,100500,64697720,4665,4665,4665,4665,1038
|
|
20230714,100400,59855450,4670,4670,4670,4670,221
|
|
20230714,100300,58823380,4670,4670,4670,4670,297
|
|
20230714,100200,57436390,4675,4675,4675,4675,175
|
|
20230714,100100,56618265,4675,4675,4675,4675,64
|
|
20230714,100000,56319065,4675,4675,4675,4675,0
|
|
20230714,095900,56319065,4675,4675,4675,4675,60
|
|
20230714,095800,56038565,4675,4675,4675,4675,250
|
|
20230714,095700,54869815,4670,4675,4675,4670,600
|
|
20230714,095600,52067345,4690,4690,4690,4690,0
|
|
20230714,095500,52067345,4690,4690,4690,4690,35
|
|
20230714,095400,51903195,4690,4690,4690,4690,100
|
|
20230714,095300,51434195,4690,4690,4690,4690,0
|
|
20230714,095200,51434195,4690,4690,4690,4690,0
|
|
20230714,095100,51434195,4690,4690,4690,4690,10
|
|
20230714,095000,51387295,4690,4690,4690,4690,0
|
|
20230714,094900,51387295,4690,4690,4690,4690,0
|
|
20230714,094800,51387295,4690,4690,4690,4690,0
|
|
20230714,094700,51387295,4690,4690,4690,4690,0
|
|
20230714,094600,51387295,4690,4690,4690,4690,0
|
|
20230714,094500,51387295,4690,4670,4690,4670,184
|
|
20230714,094400,50527815,4670,4670,4670,4670,1029
|
|
20230714,094300,45722385,4675,4675,4675,4675,0
|
|
20230714,094200,45722385,4675,4675,4675,4675,0
|
|
20230714,094100,45722385,4675,4675,4675,4675,0
|
|
20230714,094000,45722385,4675,4675,4675,4675,0
|
|
20230714,093900,45722385,4675,4675,4675,4675,346
|
|
20230714,093800,44104835,4675,4675,4675,4675,50
|
|
20230714,093700,43871085,4670,4670,4670,4670,0
|
|
20230714,093600,43871085,4670,4670,4670,4670,0
|
|
20230714,093500,43871085,4670,4670,4670,4670,0
|
|
20230714,093400,43871085,4670,4670,4670,4670,0
|
|
20230714,093300,43871085,4670,4675,4675,4670,194
|
|
20230714,093200,42964335,4700,4700,4700,4700,0
|
|
20230714,093100,42964335,4700,4700,4700,4700,1
|
|
20230714,093000,42959635,4700,4700,4700,4700,0
|
|
20230714,092900,42959635,4700,4700,4700,4700,2
|
|
20230714,092800,42950235,4665,4670,4670,4665,156
|
|
20230714,092700,42222040,4665,4690,4690,4665,1529
|
|
20230714,092600,35083320,4670,4670,4670,4670,0
|
|
20230714,092500,35083320,4670,4670,4670,4670,0
|
|
20230714,092400,35083320,4670,4670,4670,4670,450
|
|
20230714,092300,32981820,4670,4695,4695,4670,2194
|
|
20230714,092200,22707685,4695,4695,4695,4695,0
|
|
20230714,092100,22707685,4695,4695,4695,4695,11
|
|
20230714,092000,22656040,4700,4700,4700,4700,0
|
|
20230714,091900,22656040,4700,4700,4700,4700,1
|
|
20230714,091800,22651340,4700,4700,4700,4700,0
|
|
20230714,091700,22651340,4700,4700,4700,4700,7
|
|
20230714,091600,22618440,4695,4705,4705,4695,1158
|
|
20230714,091500,17176305,4700,4700,4700,4700,0
|
|
20230714,091400,17176305,4700,4700,4700,4700,0
|
|
20230714,091300,17176305,4700,4700,4700,4700,0
|
|
20230714,091200,17176305,4700,4700,4700,4700,0
|
|
20230714,091100,17176305,4700,4715,4715,4700,1470
|
|
20230714,091000,10259530,4720,4725,4725,4720,10
|
|
20230714,090900,10212310,4730,4730,4730,4730,61
|
|
20230714,090800,9923780,4730,4740,4740,4730,1001
|
|
20230714,090700,5189040,4740,4740,4740,4740,0
|
|
20230714,090600,5189040,4740,4740,4740,4740,10
|
|
20230714,090500,5141640,4755,4755,4755,4755,0
|
|
20230714,090400,5141640,4755,4755,4755,4755,0
|
|
20230714,090300,5141640,4755,4755,4755,4755,50
|
|
20230714,090200,4903890,4750,4750,4750,4750,8
|
|
20230714,090100,4865890,4710,4755,4755,4710,1000
|
|
20230714,090000,133840,4780,4780,4780,4780,28
|