629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,192600,7807908590,2865,2865,2865,2865,31307
|
|
20230704,192500,7807908590,2865,2865,2865,2865,0
|
|
20230704,192400,7807908590,2865,2865,2865,2865,0
|
|
20230704,192300,7807908590,2865,2865,2865,2865,0
|
|
20230704,192200,7807908590,2865,2865,2865,2865,0
|
|
20230704,192100,7807908590,2865,2865,2865,2865,0
|
|
20230704,192000,7807908590,2865,2865,2865,2865,0
|
|
20230704,191900,7807908590,2865,2865,2865,2865,0
|
|
20230704,191800,7807908590,2865,2865,2865,2865,0
|
|
20230704,191700,7807908590,2865,2865,2865,2865,0
|
|
20230704,191600,7807908590,2865,2865,2865,2865,0
|
|
20230704,191500,7807908590,2865,2865,2865,2865,0
|
|
20230704,191400,7807908590,2865,2865,2865,2865,0
|
|
20230704,191300,7807908590,2865,2865,2865,2865,0
|
|
20230704,191200,7807908590,2865,2865,2865,2865,0
|
|
20230704,191100,7807908590,2865,2865,2865,2865,0
|
|
20230704,191000,7807908590,2865,2865,2865,2865,0
|
|
20230704,190900,7807908590,2865,2865,2865,2865,0
|
|
20230704,190800,7807908590,2865,2865,2865,2865,0
|
|
20230704,190700,7807908590,2865,2865,2865,2865,0
|
|
20230704,190600,7807908590,2865,2865,2865,2865,0
|
|
20230704,190500,7807908590,2865,2865,2865,2865,0
|
|
20230704,190400,7807908590,2865,2865,2865,2865,0
|
|
20230704,190300,7807908590,2865,2865,2865,2865,0
|
|
20230704,190200,7807908590,2865,2865,2865,2865,0
|
|
20230704,190100,7807908590,2865,2865,2865,2865,0
|
|
20230704,190000,7807908590,2865,2865,2865,2865,0
|
|
20230704,185900,7807908590,2865,2865,2865,2865,0
|
|
20230704,185800,7807908590,2865,2865,2865,2865,0
|
|
20230704,185700,7807908590,2865,2865,2865,2865,0
|
|
20230704,185600,7807908590,2865,2865,2865,2865,31307
|
|
20230704,185500,7807908590,2865,2865,2865,2865,0
|
|
20230704,185400,7807908590,2865,2865,2865,2865,0
|
|
20230704,185300,7807908590,2865,2865,2865,2865,0
|
|
20230704,185200,7807908590,2865,2865,2865,2865,0
|
|
20230704,185100,7807908590,2865,2865,2865,2865,0
|
|
20230704,185000,7807908590,2865,2865,2865,2865,0
|
|
20230704,184900,7807908590,2865,2865,2865,2865,0
|
|
20230704,184800,7807908590,2865,2865,2865,2865,0
|
|
20230704,184700,7807908590,2865,2865,2865,2865,0
|
|
20230704,184600,7807908590,2865,2865,2865,2865,0
|
|
20230704,184500,7807908590,2865,2865,2865,2865,0
|
|
20230704,184400,7807908590,2865,2865,2865,2865,0
|
|
20230704,184300,7807908590,2865,2865,2865,2865,0
|
|
20230704,184200,7807908590,2865,2865,2865,2865,0
|
|
20230704,184100,7807908590,2865,2865,2865,2865,0
|
|
20230704,184000,7807908590,2865,2865,2865,2865,0
|
|
20230704,183900,7807908590,2865,2865,2865,2865,0
|
|
20230704,183800,7807908590,2865,2865,2865,2865,0
|
|
20230704,183700,7807908590,2865,2865,2865,2865,0
|
|
20230704,183600,7807908590,2865,2865,2865,2865,0
|
|
20230704,183500,7807908590,2865,2865,2865,2865,0
|
|
20230704,183400,7807908590,2865,2865,2865,2865,0
|
|
20230704,183300,7807908590,2865,2865,2865,2865,0
|
|
20230704,183200,7807908590,2865,2865,2865,2865,0
|
|
20230704,183100,7807908590,2865,2865,2865,2865,0
|
|
20230704,183000,7807908590,2865,2865,2865,2865,0
|
|
20230704,182900,7807908590,2865,2865,2865,2865,0
|
|
20230704,182800,7807908590,2865,2865,2865,2865,0
|
|
20230704,182700,7807908590,2865,2865,2865,2865,0
|
|
20230704,182600,7807908590,2865,2865,2865,2865,31307
|
|
20230704,182500,7807908590,2865,2865,2865,2865,0
|
|
20230704,182400,7807908590,2865,2865,2865,2865,0
|
|
20230704,182300,7807908590,2865,2865,2865,2865,0
|
|
20230704,182200,7807908590,2865,2865,2865,2865,0
|
|
20230704,182100,7807908590,2865,2865,2865,2865,0
|
|
20230704,182000,7807908590,2865,2865,2865,2865,0
|
|
20230704,181900,7807908590,2865,2865,2865,2865,0
|
|
20230704,181800,7807908590,2865,2865,2865,2865,0
|
|
20230704,181700,7807908590,2865,2865,2865,2865,0
|
|
20230704,181600,7807908590,2865,2865,2865,2865,0
|
|
20230704,181500,7807908590,2865,2865,2865,2865,0
|
|
20230704,181400,7807908590,2865,2865,2865,2865,0
|
|
20230704,181300,7807908590,2865,2865,2865,2865,0
|
|
20230704,181200,7807908590,2865,2865,2865,2865,0
|
|
20230704,181100,7807908590,2865,2865,2865,2865,0
|
|
20230704,181000,7807908590,2865,2865,2865,2865,0
|
|
20230704,180900,7807908590,2865,2865,2865,2865,0
|
|
20230704,180800,7807908590,2865,2865,2865,2865,0
|
|
20230704,180700,7807908590,2865,2865,2865,2865,0
|
|
20230704,180600,7807908590,2865,2865,2865,2865,0
|
|
20230704,180500,7807908590,2865,2865,2865,2865,0
|
|
20230704,180400,7807908590,2865,2865,2865,2865,0
|
|
20230704,180300,7807908590,2865,2865,2865,2865,0
|
|
20230704,180200,7807908590,2865,2865,2865,2865,0
|
|
20230704,180100,7807908590,2865,2865,2865,2865,0
|
|
20230704,180000,7807908590,2865,2865,2865,2865,0
|
|
20230704,175900,7807908590,2865,2865,2865,2865,0
|
|
20230704,175800,7807908590,2865,2865,2865,2865,0
|
|
20230704,175700,7807908590,2865,2865,2865,2865,0
|
|
20230704,175600,7807908590,2865,2865,2865,2865,31307
|
|
20230704,175500,7807908590,2865,2865,2865,2865,0
|
|
20230704,175400,7807908590,2865,2865,2865,2865,0
|
|
20230704,175300,7807908590,2865,2865,2865,2865,0
|
|
20230704,175200,7807908590,2865,2865,2865,2865,0
|
|
20230704,175100,7807908590,2865,2865,2865,2865,0
|
|
20230704,175000,7807908590,2865,2865,2865,2865,0
|
|
20230704,174900,7807908590,2865,2865,2865,2865,0
|
|
20230704,174800,7807908590,2865,2865,2865,2865,0
|
|
20230704,174700,7807908590,2865,2865,2865,2865,0
|
|
20230704,174600,7807908590,2865,2865,2865,2865,0
|
|
20230704,174500,7807908590,2865,2865,2865,2865,0
|
|
20230704,174400,7807908590,2865,2865,2865,2865,0
|
|
20230704,174300,7807908590,2865,2865,2865,2865,0
|
|
20230704,174200,7807908590,2865,2865,2865,2865,0
|
|
20230704,174100,7807908590,2865,2865,2865,2865,0
|
|
20230704,174000,7807908590,2865,2865,2865,2865,0
|
|
20230704,173900,7807908590,2865,2865,2865,2865,0
|
|
20230704,173800,7807908590,2865,2865,2865,2865,0
|
|
20230704,173700,7807908590,2865,2865,2865,2865,0
|
|
20230704,173600,7807908590,2865,2865,2865,2865,0
|
|
20230704,173500,7807908590,2865,2865,2865,2865,0
|
|
20230704,173400,7807908590,2865,2865,2865,2865,0
|
|
20230704,173300,7807908590,2865,2865,2865,2865,0
|
|
20230704,173200,7807908590,2865,2865,2865,2865,0
|
|
20230704,173100,7807908590,2865,2865,2865,2865,0
|
|
20230704,173000,7807908590,2865,2865,2865,2865,0
|
|
20230704,172900,7807908590,2865,2865,2865,2865,0
|
|
20230704,172800,7807908590,2865,2865,2865,2865,0
|
|
20230704,172700,7807908590,2865,2865,2865,2865,0
|
|
20230704,172600,7807908590,2865,2865,2865,2865,31307
|
|
20230704,172500,7807908590,2865,2865,2865,2865,0
|
|
20230704,172400,7807908590,2865,2865,2865,2865,0
|
|
20230704,172300,7807908590,2865,2865,2865,2865,0
|
|
20230704,172200,7807908590,2865,2865,2865,2865,0
|
|
20230704,172100,7807908590,2865,2865,2865,2865,0
|
|
20230704,172000,7807908590,2865,2865,2865,2865,0
|
|
20230704,171900,7807908590,2865,2865,2865,2865,0
|
|
20230704,171800,7807908590,2865,2865,2865,2865,0
|
|
20230704,171700,7807908590,2865,2865,2865,2865,0
|
|
20230704,171600,7807908590,2865,2865,2865,2865,0
|
|
20230704,171500,7807908590,2865,2865,2865,2865,0
|
|
20230704,171400,7807908590,2865,2865,2865,2865,0
|
|
20230704,171300,7807908590,2865,2865,2865,2865,0
|
|
20230704,171200,7807908590,2865,2865,2865,2865,0
|
|
20230704,171100,7807908590,2865,2865,2865,2865,0
|
|
20230704,171000,7807908590,2865,2865,2865,2865,0
|
|
20230704,170900,7807908590,2865,2865,2865,2865,0
|
|
20230704,170800,7807908590,2865,2865,2865,2865,0
|
|
20230704,170700,7807908590,2865,2865,2865,2865,0
|
|
20230704,170600,7807908590,2865,2865,2865,2865,0
|
|
20230704,170500,7807908590,2865,2865,2865,2865,0
|
|
20230704,170400,7807908590,2865,2865,2865,2865,0
|
|
20230704,170300,7807908590,2865,2865,2865,2865,0
|
|
20230704,170200,7807908590,2865,2865,2865,2865,0
|
|
20230704,170100,7807908590,2865,2865,2865,2865,0
|
|
20230704,170000,7807908590,2865,2865,2865,2865,0
|
|
20230704,165900,7807908590,2865,2865,2865,2865,0
|
|
20230704,165800,7807908590,2865,2865,2865,2865,0
|
|
20230704,165700,7807908590,2865,2865,2865,2865,0
|
|
20230704,165600,7807908590,2865,2865,2865,2865,31307
|
|
20230704,165500,7807908590,2865,2865,2865,2865,0
|
|
20230704,165400,7807908590,2865,2865,2865,2865,0
|
|
20230704,165300,7807908590,2865,2865,2865,2865,0
|
|
20230704,165200,7807908590,2865,2865,2865,2865,0
|
|
20230704,165100,7807908590,2865,2865,2865,2865,0
|
|
20230704,165000,7807908590,2865,2865,2865,2865,0
|
|
20230704,164900,7807908590,2865,2865,2865,2865,0
|
|
20230704,164800,7807908590,2865,2865,2865,2865,0
|
|
20230704,164700,7807908590,2865,2865,2865,2865,0
|
|
20230704,164600,7807908590,2865,2865,2865,2865,0
|
|
20230704,164500,7807908590,2865,2865,2865,2865,0
|
|
20230704,164400,7807908590,2865,2865,2865,2865,0
|
|
20230704,164300,7807908590,2865,2865,2865,2865,0
|
|
20230704,164200,7807908590,2865,2865,2865,2865,0
|
|
20230704,164100,7807908590,2865,2865,2865,2865,0
|
|
20230704,164000,7807908590,2865,2865,2865,2865,0
|
|
20230704,163900,7807908590,2865,2865,2865,2865,0
|
|
20230704,163800,7807908590,2865,2865,2865,2865,0
|
|
20230704,163700,7807908590,2865,2865,2865,2865,0
|
|
20230704,163600,7807908590,2865,2865,2865,2865,0
|
|
20230704,163500,7807908590,2865,2865,2865,2865,0
|
|
20230704,163400,7807908590,2865,2865,2865,2865,0
|
|
20230704,163300,7807908590,2865,2865,2865,2865,0
|
|
20230704,163200,7807908590,2865,2865,2865,2865,0
|
|
20230704,163100,7807908590,2865,2865,2865,2865,0
|
|
20230704,163000,7807908590,2865,2865,2865,2865,0
|
|
20230704,162900,7807908590,2865,2865,2865,2865,0
|
|
20230704,162800,7807908590,2865,2865,2865,2865,0
|
|
20230704,162700,7807908590,2865,2865,2865,2865,0
|
|
20230704,162600,7807908590,2865,2865,2865,2865,31307
|
|
20230704,162500,7807908590,2865,2865,2865,2865,0
|
|
20230704,162400,7807908590,2865,2865,2865,2865,0
|
|
20230704,162300,7807908590,2865,2865,2865,2865,0
|
|
20230704,162200,7807908590,2865,2865,2865,2865,0
|
|
20230704,162100,7807908590,2865,2865,2865,2865,0
|
|
20230704,162000,7807908590,2865,2865,2865,2865,0
|
|
20230704,161900,7807908590,2865,2865,2865,2865,0
|
|
20230704,161800,7807908590,2865,2865,2865,2865,0
|
|
20230704,161700,7807908590,2865,2865,2865,2865,0
|
|
20230704,161600,7807908590,2865,2865,2865,2865,0
|
|
20230704,161500,7807908590,2865,2865,2865,2865,0
|
|
20230704,161400,7807908590,2865,2865,2865,2865,0
|
|
20230704,161300,7807908590,2865,2865,2865,2865,0
|
|
20230704,161200,7807908590,2865,2865,2865,2865,0
|
|
20230704,161100,7807908590,2865,2865,2865,2865,0
|
|
20230704,161000,7807908590,2865,2865,2865,2865,0
|
|
20230704,160900,7807908590,2865,2865,2865,2865,0
|
|
20230704,160800,7807908590,2865,2865,2865,2865,0
|
|
20230704,160700,7807908590,2865,2865,2865,2865,0
|
|
20230704,160600,7807908590,2865,2865,2865,2865,0
|
|
20230704,160500,7807908590,2865,2865,2865,2865,0
|
|
20230704,160400,7807908590,2865,2865,2865,2865,0
|
|
20230704,160300,7807908590,2865,2865,2865,2865,0
|
|
20230704,160200,7807908590,2865,2865,2865,2865,0
|
|
20230704,160100,7807908590,2865,2865,2865,2865,0
|
|
20230704,160000,7807908590,2865,2865,2865,2865,0
|
|
20230704,155900,7807908590,2865,2865,2865,2865,0
|
|
20230704,155800,7807908590,2865,2865,2865,2865,0
|
|
20230704,155700,7807908590,2865,2865,2865,2865,0
|
|
20230704,155600,7807908590,2865,2865,2865,2865,31307
|
|
20230704,155500,7807908590,2865,2865,2865,2865,0
|
|
20230704,155400,7807908590,2865,2865,2865,2865,0
|
|
20230704,155300,7807908590,2865,2865,2865,2865,0
|
|
20230704,155200,7807908590,2865,2865,2865,2865,0
|
|
20230704,155100,7807908590,2865,2865,2865,2865,0
|
|
20230704,155000,7807908590,2865,2865,2865,2865,0
|
|
20230704,154900,7807908590,2865,2865,2865,2865,0
|
|
20230704,154800,7807908590,2865,2865,2865,2865,0
|
|
20230704,154700,7807908590,2865,2865,2865,2865,0
|
|
20230704,154600,7807908590,2865,2865,2865,2865,0
|
|
20230704,154500,7807908590,2865,2865,2865,2865,0
|
|
20230704,154400,7807908590,2865,2865,2865,2865,0
|
|
20230704,154300,7807908590,2865,2865,2865,2865,0
|
|
20230704,154200,7807908590,2865,2865,2865,2865,0
|
|
20230704,154100,7807908590,2865,2865,2865,2865,0
|
|
20230704,154000,7807908590,2865,2865,2865,2865,0
|
|
20230704,153900,7807908590,2865,2865,2865,2865,0
|
|
20230704,153800,7807908590,2865,2865,2865,2865,0
|
|
20230704,153700,7807908590,2865,2865,2865,2865,0
|
|
20230704,153600,7807908590,2865,2865,2865,2865,0
|
|
20230704,153500,7807908590,2865,2865,2865,2865,0
|
|
20230704,153400,7807908590,2865,2865,2865,2865,0
|
|
20230704,153300,7807908590,2865,2865,2865,2865,0
|
|
20230704,153200,7807908590,2865,2865,2865,2865,0
|
|
20230704,153100,7807908590,2865,2865,2865,2865,0
|
|
20230704,153000,7807908590,2865,2865,2865,2865,31307
|
|
20230704,152900,7718214035,2860,2860,2860,2860,0
|
|
20230704,152800,7718214035,2860,2860,2860,2860,0
|
|
20230704,152700,7718214035,2860,2860,2860,2860,0
|
|
20230704,152600,7718214035,2860,2860,2860,2860,0
|
|
20230704,152500,7718214035,2860,2860,2860,2860,0
|
|
20230704,152400,7718214035,2860,2860,2860,2860,0
|
|
20230704,152300,7718214035,2860,2860,2860,2860,0
|
|
20230704,152200,7718214035,2860,2860,2860,2860,0
|
|
20230704,152100,7718214035,2860,2860,2860,2860,0
|
|
20230704,152000,7718214035,2860,2860,2860,2860,0
|
|
20230704,151900,7718214035,2860,2855,2865,2850,13891
|
|
20230704,151800,7678539930,2855,2855,2860,2855,2213
|
|
20230704,151700,7672213795,2855,2855,2865,2855,10140
|
|
20230704,151600,7643217885,2860,2860,2860,2855,2690
|
|
20230704,151500,7635533080,2855,2860,2860,2855,3247
|
|
20230704,151400,7626258290,2860,2855,2860,2855,1802
|
|
20230704,151300,7621110630,2855,2855,2860,2855,4043
|
|
20230704,151200,7609562700,2855,2855,2855,2840,5403
|
|
20230704,151100,7594169735,2855,2840,2855,2840,3308
|
|
20230704,151000,7584743925,2835,2835,2850,2835,1949
|
|
20230704,150900,7579199760,2850,2840,2850,2840,8873
|
|
20230704,150800,7553973600,2840,2850,2850,2840,1349
|
|
20230704,150700,7550139070,2850,2840,2850,2840,5559
|
|
20230704,150600,7534339675,2840,2845,2845,2840,1892
|
|
20230704,150500,7528960260,2845,2845,2845,2840,2552
|
|
20230704,150400,7521700425,2845,2845,2845,2830,9911
|
|
20230704,150300,7493589820,2830,2850,2855,2830,12651
|
|
20230704,150200,7457662830,2845,2855,2855,2840,2376
|
|
20230704,150100,7450903330,2845,2850,2855,2840,9645
|
|
20230704,150000,7423452975,2850,2850,2860,2835,16024
|
|
20230704,145900,7377908340,2860,2850,2860,2850,6740
|
|
20230704,145800,7358665415,2855,2850,2855,2850,658
|
|
20230704,145700,7356789105,2850,2860,2860,2850,1494
|
|
20230704,145600,7352527685,2865,2855,2865,2855,7411
|
|
20230704,145500,7331353875,2855,2860,2860,2850,3672
|
|
20230704,145400,7320874695,2860,2855,2860,2855,1290
|
|
20230704,145300,7317191685,2860,2850,2860,2845,5493
|
|
20230704,145200,7301530850,2850,2855,2860,2850,2608
|
|
20230704,145100,7294085930,2860,2855,2860,2855,9103
|
|
20230704,145000,7268088145,2855,2860,2860,2855,1515
|
|
20230704,144900,7263762250,2860,2855,2860,2855,1808
|
|
20230704,144800,7258599500,2855,2860,2860,2855,3493
|
|
20230704,144700,7248626690,2860,2845,2860,2845,6150
|
|
20230704,144600,7231088510,2850,2850,2850,2845,4173
|
|
20230704,144500,7219206430,2845,2850,2850,2845,1707
|
|
20230704,144400,7214347080,2850,2850,2855,2835,10493
|
|
20230704,144300,7184534325,2850,2845,2850,2845,6204
|
|
20230704,144200,7166882060,2850,2850,2850,2840,3158
|
|
20230704,144100,7157902015,2850,2850,2855,2845,3406
|
|
20230704,144000,7148192820,2845,2845,2860,2835,8213
|
|
20230704,143900,7124854445,2850,2845,2850,2840,5732
|
|
20230704,143800,7108550280,2850,2835,2860,2830,34952
|
|
20230704,143700,7009272675,2835,2840,2845,2830,34104
|
|
20230704,143600,6912686065,2845,2840,2850,2840,11222
|
|
20230704,143500,6880779160,2845,2845,2850,2840,11727
|
|
20230704,143400,6847451505,2845,2840,2850,2835,38162
|
|
20230704,143300,6739063715,2840,2865,2865,2830,94946
|
|
20230704,143200,6469132255,2865,2850,2875,2850,24676
|
|
20230704,143100,6398463725,2850,2865,2870,2845,53856
|
|
20230704,143000,6244617870,2865,2855,2885,2855,50873
|
|
20230704,142900,6098539195,2855,2905,2915,2850,143875
|
|
20230704,142800,5683146850,2905,2955,2960,2880,116337
|
|
20230704,142700,5344012840,2960,2930,2990,2930,190370
|
|
20230704,142600,4779419365,2930,2955,3015,2925,315266
|
|
20230704,142500,3840749390,2960,2920,3030,2920,515875
|
|
20230704,142400,2304301375,2920,2945,2955,2875,264277
|
|
20230704,142300,1534906130,2945,2855,2955,2845,250511
|
|
20230704,142200,807940065,2855,2845,2855,2845,7029
|
|
20230704,142100,787883680,2845,2845,2845,2845,0
|
|
20230704,142000,787883680,2845,2845,2845,2845,365
|
|
20230704,141900,786845255,2845,2845,2845,2845,0
|
|
20230704,141800,786845255,2845,2845,2845,2845,2
|
|
20230704,141700,786839565,2850,2855,2855,2850,346
|
|
20230704,141600,785852620,2855,2850,2855,2850,748
|
|
20230704,141500,783720645,2835,2835,2835,2835,0
|
|
20230704,141400,783720645,2835,2835,2835,2835,0
|
|
20230704,141300,783720645,2835,2840,2840,2835,400
|
|
20230704,141200,782584795,2850,2850,2850,2850,1971
|
|
20230704,141100,776967445,2850,2850,2850,2835,12
|
|
20230704,141000,776933260,2850,2850,2850,2850,1751
|
|
20230704,140900,771942910,2850,2835,2850,2835,6
|
|
20230704,140800,771925885,2855,2855,2855,2855,3
|
|
20230704,140700,771917320,2855,2850,2855,2850,762
|
|
20230704,140600,769745615,2850,2840,2850,2840,2156
|
|
20230704,140500,763616810,2830,2835,2835,2830,1010
|
|
20230704,140400,760757510,2830,2835,2835,2830,1550
|
|
20230704,140300,756364525,2835,2835,2835,2835,0
|
|
20230704,140200,756364525,2835,2830,2835,2830,778
|
|
20230704,140100,754162765,2835,2835,2835,2835,322
|
|
20230704,140000,753249895,2835,2840,2840,2835,156
|
|
20230704,135900,752807135,2840,2840,2840,2840,3
|
|
20230704,135800,752798615,2835,2835,2835,2835,200
|
|
20230704,135700,752231615,2840,2840,2840,2840,0
|
|
20230704,135600,752231615,2840,2840,2840,2840,0
|
|
20230704,135500,752231615,2840,2840,2840,2840,962
|
|
20230704,135400,749499535,2840,2840,2840,2840,100
|
|
20230704,135300,749215535,2840,2840,2840,2840,230
|
|
20230704,135200,748562335,2845,2845,2845,2845,1
|
|
20230704,135100,748559490,2845,2840,2845,2840,171
|
|
20230704,135000,748073190,2840,2840,2840,2840,50
|
|
20230704,134900,747931190,2840,2845,2845,2840,413
|
|
20230704,134800,746758265,2845,2845,2845,2845,132
|
|
20230704,134700,746382725,2845,2845,2845,2845,92
|
|
20230704,134600,746120985,2845,2845,2845,2845,30
|
|
20230704,134500,746035635,2845,2845,2845,2845,32
|
|
20230704,134400,745944595,2845,2845,2845,2845,0
|
|
20230704,134300,745944595,2845,2845,2845,2845,505
|
|
20230704,134200,744507870,2840,2840,2840,2840,0
|
|
20230704,134100,744507870,2840,2835,2840,2835,1331
|
|
20230704,134000,740728830,2835,2835,2835,2835,0
|
|
20230704,133900,740728830,2835,2835,2835,2835,341
|
|
20230704,133800,739762095,2835,2835,2835,2835,110
|
|
20230704,133700,739450245,2835,2840,2840,2835,711
|
|
20230704,133600,737433510,2840,2840,2840,2840,12
|
|
20230704,133500,737399430,2840,2835,2840,2835,105
|
|
20230704,133400,737101730,2835,2835,2835,2835,100
|
|
20230704,133300,736818230,2835,2835,2835,2835,0
|
|
20230704,133200,736818230,2835,2835,2835,2835,265
|
|
20230704,133100,736066955,2835,2840,2840,2835,1633
|
|
20230704,133000,731431400,2835,2835,2835,2835,25
|
|
20230704,132900,731360525,2840,2840,2840,2840,200
|
|
20230704,132800,730792525,2840,2840,2840,2840,55
|
|
20230704,132700,730636325,2840,2840,2840,2840,251
|
|
20230704,132600,729923485,2840,2830,2840,2830,293
|
|
20230704,132500,729094015,2840,2840,2840,2840,0
|
|
20230704,132400,729094015,2840,2840,2840,2840,0
|
|
20230704,132300,729094015,2840,2840,2840,2840,0
|
|
20230704,132200,729094015,2840,2840,2840,2840,400
|
|
20230704,132100,727958015,2835,2840,2840,2835,1012
|
|
20230704,132000,725087690,2840,2845,2845,2840,231
|
|
20230704,131900,724430995,2840,2840,2840,2840,134
|
|
20230704,131800,724050435,2840,2840,2840,2840,5
|
|
20230704,131700,724036235,2840,2840,2840,2840,220
|
|
20230704,131600,723411435,2840,2840,2840,2840,21
|
|
20230704,131500,723351795,2840,2840,2840,2840,20
|
|
20230704,131400,723294995,2840,2835,2840,2830,2800
|
|
20230704,131300,715360155,2840,2840,2840,2840,548
|
|
20230704,131200,713803835,2840,2840,2840,2840,1518
|
|
20230704,131100,709492715,2845,2855,2855,2845,1864
|
|
20230704,131000,704177760,2855,2855,2855,2855,1
|
|
20230704,130900,704174905,2850,2855,2855,2850,3000
|
|
20230704,130800,695623405,2855,2855,2855,2855,81
|
|
20230704,130700,695392150,2855,2855,2855,2855,0
|
|
20230704,130600,695392150,2855,2855,2855,2850,1072
|
|
20230704,130500,692335595,2855,2860,2860,2855,147
|
|
20230704,130400,691915785,2855,2855,2855,2855,0
|
|
20230704,130300,691915785,2855,2855,2855,2855,473
|
|
20230704,130200,690565370,2855,2855,2855,2855,4007
|
|
20230704,130100,679125385,2850,2850,2850,2850,782
|
|
20230704,130000,676896685,2850,2850,2850,2850,800
|
|
20230704,125900,674616685,2850,2850,2850,2850,4000
|
|
20230704,125800,663216685,2845,2845,2845,2845,200
|
|
20230704,125700,662647685,2845,2845,2845,2845,332
|
|
20230704,125600,661703145,2850,2845,2850,2845,188
|
|
20230704,125500,661168235,2850,2850,2850,2850,1575
|
|
20230704,125400,656679485,2850,2850,2850,2850,0
|
|
20230704,125300,656679485,2850,2850,2850,2850,0
|
|
20230704,125200,656679485,2850,2840,2850,2840,582
|
|
20230704,125100,655021785,2840,2840,2850,2840,199
|
|
20230704,125000,654454825,2850,2850,2850,2850,4
|
|
20230704,124900,654443425,2845,2845,2845,2845,1147
|
|
20230704,124800,651180210,2845,2845,2845,2845,580
|
|
20230704,124700,649530110,2840,2835,2840,2835,2027
|
|
20230704,124600,643773930,2835,2840,2845,2835,623
|
|
20230704,124500,642005105,2840,2840,2840,2840,313
|
|
20230704,124400,641116185,2840,2840,2840,2840,3
|
|
20230704,124300,641107665,2840,2835,2840,2835,4101
|
|
20230704,124200,629481325,2835,2835,2835,2835,5
|
|
20230704,124100,629467150,2835,2835,2835,2835,17
|
|
20230704,124000,629418955,2835,2835,2835,2835,106
|
|
20230704,123900,629118445,2835,2835,2835,2835,0
|
|
20230704,123800,629118445,2835,2835,2835,2835,0
|
|
20230704,123700,629118445,2835,2835,2835,2835,0
|
|
20230704,123600,629118445,2835,2825,2835,2820,16929
|
|
20230704,123500,581293995,2830,2830,2830,2830,2081
|
|
20230704,123400,575404765,2830,2835,2835,2830,101
|
|
20230704,123300,575118930,2830,2835,2835,2830,179
|
|
20230704,123200,574612285,2835,2835,2835,2835,73
|
|
20230704,123100,574405330,2835,2835,2835,2835,5
|
|
20230704,123000,574391155,2830,2835,2835,2830,205
|
|
20230704,122900,573810005,2835,2835,2835,2835,18
|
|
20230704,122800,573758975,2835,2835,2835,2830,22
|
|
20230704,122700,573696650,2825,2830,2830,2825,4
|
|
20230704,122600,573685345,2830,2830,2830,2830,1500
|
|
20230704,122500,569440345,2830,2830,2830,2830,0
|
|
20230704,122400,569440345,2830,2830,2830,2830,0
|
|
20230704,122300,569440345,2830,2830,2830,2830,0
|
|
20230704,122200,569440345,2830,2830,2830,2830,0
|
|
20230704,122100,569440345,2830,2830,2830,2830,0
|
|
20230704,122000,569440345,2830,2830,2830,2830,1108
|
|
20230704,121900,566304705,2830,2830,2830,2830,0
|
|
20230704,121800,566304705,2830,2830,2830,2830,500
|
|
20230704,121700,564889705,2835,2835,2835,2835,0
|
|
20230704,121600,564889705,2835,2835,2835,2835,0
|
|
20230704,121500,564889705,2835,2835,2835,2835,383
|
|
20230704,121400,563803900,2830,2830,2830,2830,200
|
|
20230704,121300,563237900,2830,2830,2830,2830,200
|
|
20230704,121200,562671900,2830,2835,2835,2830,322
|
|
20230704,121100,561760485,2835,2835,2835,2835,0
|
|
20230704,121000,561760485,2835,2835,2835,2835,0
|
|
20230704,120900,561760485,2835,2835,2835,2835,633
|
|
20230704,120800,559965930,2835,2835,2835,2835,50
|
|
20230704,120700,559824180,2835,2835,2835,2835,1
|
|
20230704,120600,559821345,2840,2840,2840,2840,1
|
|
20230704,120500,559818505,2840,2840,2840,2840,0
|
|
20230704,120400,559818505,2840,2840,2840,2835,502
|
|
20230704,120300,558395325,2835,2835,2835,2835,1
|
|
20230704,120200,558392490,2835,2840,2840,2835,69
|
|
20230704,120100,558196870,2840,2840,2840,2840,0
|
|
20230704,120000,558196870,2840,2840,2840,2840,0
|
|
20230704,115900,558196870,2840,2840,2840,2840,1012
|
|
20230704,115800,555322790,2835,2835,2835,2835,1
|
|
20230704,115700,555319955,2830,2840,2840,2830,361
|
|
20230704,115600,554296685,2835,2835,2835,2835,587
|
|
20230704,115500,552632540,2840,2835,2840,2835,110
|
|
20230704,115400,552320680,2835,2835,2835,2835,237
|
|
20230704,115300,551648785,2840,2840,2840,2840,0
|
|
20230704,115200,551648785,2840,2840,2840,2840,402
|
|
20230704,115100,550507105,2840,2840,2840,2840,1425
|
|
20230704,115000,546460105,2840,2840,2840,2840,3
|
|
20230704,114900,546451585,2845,2845,2845,2845,1000
|
|
20230704,114800,543606585,2840,2840,2840,2840,151
|
|
20230704,114700,543177745,2840,2840,2840,2840,0
|
|
20230704,114600,543177745,2840,2840,2840,2840,211
|
|
20230704,114500,542578505,2835,2835,2835,2835,4
|
|
20230704,114400,542567165,2835,2835,2835,2835,0
|
|
20230704,114300,542567165,2835,2835,2835,2835,10
|
|
20230704,114200,542538815,2835,2835,2835,2835,600
|
|
20230704,114100,540837815,2840,2840,2840,2840,101
|
|
20230704,114000,540550975,2835,2835,2840,2835,4076
|
|
20230704,113900,528990515,2840,2840,2840,2840,640
|
|
20230704,113800,527172915,2840,2840,2840,2840,64
|
|
20230704,113700,526991155,2840,2840,2840,2840,37
|
|
20230704,113600,526886075,2845,2845,2845,2845,2
|
|
20230704,113500,526880385,2845,2845,2845,2845,0
|
|
20230704,113400,526880385,2845,2845,2845,2845,1000
|
|
20230704,113300,524035385,2835,2835,2835,2835,6
|
|
20230704,113200,524018375,2845,2845,2845,2845,82
|
|
20230704,113100,523785085,2835,2835,2835,2835,124
|
|
20230704,113000,523433545,2835,2840,2840,2835,1011
|
|
20230704,112900,520565005,2840,2845,2845,2840,13385
|
|
20230704,112800,482493200,2850,2850,2850,2845,2075
|
|
20230704,112700,476584790,2850,2850,2850,2850,31
|
|
20230704,112600,476496440,2850,2850,2850,2850,3779
|
|
20230704,112500,465726290,2855,2855,2855,2855,39
|
|
20230704,112400,465614945,2855,2855,2855,2855,180
|
|
20230704,112300,465101045,2855,2855,2855,2855,700
|
|
20230704,112200,463102545,2855,2860,2860,2850,1501
|
|
20230704,112100,458816990,2860,2855,2860,2855,4849
|
|
20230704,112000,444970365,2855,2850,2855,2850,947
|
|
20230704,111900,442270915,2850,2845,2850,2845,2443
|
|
20230704,111800,435313675,2845,2845,2845,2845,1
|
|
20230704,111700,435310830,2840,2830,2840,2830,11005
|
|
20230704,111600,404082045,2830,2835,2835,2830,403
|
|
20230704,111500,402941550,2830,2830,2835,2830,4042
|
|
20230704,111400,391500170,2830,2830,2830,2830,7
|
|
20230704,111300,391480360,2825,2825,2825,2825,0
|
|
20230704,111200,391480360,2825,2830,2830,2825,883
|
|
20230704,111100,388981970,2830,2830,2830,2830,101
|
|
20230704,111000,388696140,2830,2825,2830,2825,123
|
|
20230704,110900,388348640,2830,2830,2830,2830,21
|
|
20230704,110800,388289210,2820,2820,2820,2820,0
|
|
20230704,110700,388289210,2820,2820,2820,2820,0
|
|
20230704,110600,388289210,2820,2820,2820,2820,0
|
|
20230704,110500,388289210,2820,2825,2825,2820,5000
|
|
20230704,110400,374185805,2830,2830,2830,2830,10
|
|
20230704,110300,374157505,2825,2825,2825,2825,113
|
|
20230704,110200,373838280,2830,2825,2830,2825,2
|
|
20230704,110100,373832625,2835,2835,2835,2835,0
|
|
20230704,110000,373832625,2835,2835,2835,2835,0
|
|
20230704,105900,373832625,2835,2835,2835,2835,1
|
|
20230704,105800,373829790,2830,2830,2830,2830,2
|
|
20230704,105700,373824130,2835,2835,2835,2835,16
|
|
20230704,105600,373778770,2835,2835,2835,2835,0
|
|
20230704,105500,373778770,2835,2830,2835,2830,1942
|
|
20230704,105400,368279810,2830,2830,2830,2830,4000
|
|
20230704,105300,356959810,2830,2830,2830,2830,0
|
|
20230704,105200,356959810,2830,2835,2835,2830,167
|
|
20230704,105100,356486495,2835,2835,2835,2835,517
|
|
20230704,105000,355020800,2830,2835,2835,2830,59
|
|
20230704,104900,354853540,2830,2830,2830,2830,1862
|
|
20230704,104800,349584080,2830,2830,2830,2830,1245
|
|
20230704,104700,346060730,2830,2830,2830,2830,170
|
|
20230704,104600,345579630,2825,2830,2830,2825,2100
|
|
20230704,104500,339646630,2825,2825,2825,2825,2000
|
|
20230704,104400,333996630,2825,2825,2825,2825,0
|
|
20230704,104300,333996630,2825,2825,2825,2825,1419
|
|
20230704,104200,329987955,2820,2810,2820,2810,11719
|
|
20230704,104100,296998495,2820,2820,2820,2820,0
|
|
20230704,104000,296998495,2820,2820,2820,2820,0
|
|
20230704,103900,296998495,2820,2820,2820,2820,2
|
|
20230704,103800,296992855,2805,2805,2805,2805,2
|
|
20230704,103700,296987245,2805,2805,2805,2805,0
|
|
20230704,103600,296987245,2805,2805,2805,2805,100
|
|
20230704,103500,296706745,2805,2805,2805,2805,451
|
|
20230704,103400,295441690,2800,2805,2805,2800,2274
|
|
20230704,103300,289063530,2805,2805,2805,2805,0
|
|
20230704,103200,289063530,2805,2805,2805,2805,0
|
|
20230704,103100,289063530,2805,2805,2805,2805,401
|
|
20230704,103000,287938725,2805,2810,2810,2805,2537
|
|
20230704,102900,280818915,2820,2820,2820,2820,1
|
|
20230704,102800,280816095,2810,2810,2810,2810,2
|
|
20230704,102700,280810475,2810,2810,2815,2810,799
|
|
20230704,102600,278565235,2810,2810,2810,2810,37
|
|
20230704,102500,278461265,2810,2805,2810,2805,3001
|
|
20230704,102400,270043455,2805,2805,2805,2805,163
|
|
20230704,102300,269586240,2810,2815,2815,2810,202
|
|
20230704,102200,269018615,2805,2805,2805,2805,0
|
|
20230704,102100,269018615,2805,2805,2805,2805,500
|
|
20230704,102000,267616115,2805,2805,2805,2805,12
|
|
20230704,101900,267582455,2805,2805,2805,2805,0
|
|
20230704,101800,267582455,2805,2805,2805,2805,0
|
|
20230704,101700,267582455,2805,2825,2825,2805,13190
|
|
20230704,101600,230534170,2820,2820,2820,2820,40
|
|
20230704,101500,230421370,2830,2830,2830,2830,1
|
|
20230704,101400,230418540,2830,2830,2830,2830,0
|
|
20230704,101300,230418540,2830,2830,2830,2830,12
|
|
20230704,101200,230384580,2830,2820,2830,2815,10627
|
|
20230704,101100,200433750,2825,2820,2825,2820,534
|
|
20230704,101000,198927855,2825,2825,2825,2825,6
|
|
20230704,100900,198910905,2825,2825,2825,2825,53
|
|
20230704,100800,198761180,2815,2815,2815,2815,141
|
|
20230704,100700,198364265,2820,2825,2825,2820,1024
|
|
20230704,100600,195476405,2830,2830,2830,2830,0
|
|
20230704,100500,195476405,2830,2830,2830,2820,371
|
|
20230704,100400,194429675,2830,2830,2830,2830,71
|
|
20230704,100300,194228745,2830,2830,2830,2830,0
|
|
20230704,100200,194228745,2830,2820,2830,2820,3
|
|
20230704,100100,194220265,2820,2820,2820,2820,501
|
|
20230704,100000,192807445,2830,2830,2830,2820,51
|
|
20230704,095900,192663370,2825,2810,2825,2810,7568
|
|
20230704,095800,171371310,2820,2820,2820,2820,40
|
|
20230704,095700,171258510,2820,2815,2820,2815,61
|
|
20230704,095600,171086645,2810,2810,2820,2810,2193
|
|
20230704,095500,164924015,2815,2815,2815,2815,280
|
|
20230704,095400,164135815,2820,2815,2820,2815,424
|
|
20230704,095300,162942250,2820,2820,2820,2820,132
|
|
20230704,095200,162570010,2820,2830,2830,2820,815
|
|
20230704,095100,160271680,2820,2830,2830,2820,106
|
|
20230704,095000,159971730,2830,2830,2830,2830,506
|
|
20230704,094900,158539750,2810,2825,2830,2810,101
|
|
20230704,094800,158253995,2830,2810,2830,2810,8
|
|
20230704,094700,158231435,2830,2830,2830,2810,505
|
|
20230704,094600,156810485,2830,2830,2830,2830,205
|
|
20230704,094500,156230335,2815,2820,2820,2815,4308
|
|
20230704,094400,144096965,2820,2830,2830,2820,20
|
|
20230704,094300,144040465,2830,2820,2835,2820,409
|
|
20230704,094200,142883480,2830,2820,2830,2820,116
|
|
20230704,094100,142555300,2820,2825,2830,2820,1469
|
|
20230704,094000,138411595,2825,2825,2825,2825,10
|
|
20230704,093900,138383345,2830,2825,2830,2825,1300
|
|
20230704,093800,134705595,2820,2820,2820,2810,2276
|
|
20230704,093700,128287425,2810,2820,2820,2810,3005
|
|
20230704,093600,119843325,2810,2820,2820,2810,219
|
|
20230704,093500,119227505,2820,2820,2820,2810,4833
|
|
20230704,093400,105601540,2815,2815,2815,2815,69
|
|
20230704,093300,105407305,2815,2820,2820,2815,156
|
|
20230704,093200,104967640,2810,2810,2810,2805,1110
|
|
20230704,093100,101853540,2805,2810,2810,2805,506
|
|
20230704,093000,100433710,2820,2820,2820,2820,3
|
|
20230704,092900,100425250,2810,2820,2820,2810,301
|
|
20230704,092800,99579430,2810,2810,2810,2810,1203
|
|
20230704,092700,96199000,2810,2815,2815,2810,845
|
|
20230704,092600,93823955,2820,2815,2820,2815,436
|
|
20230704,092500,92596610,2815,2815,2815,2815,5
|
|
20230704,092400,92582535,2810,2820,2820,2810,913
|
|
20230704,092300,90014765,2815,2815,2815,2815,5
|
|
20230704,092200,90000690,2825,2825,2825,2825,6
|
|
20230704,092100,89983740,2825,2810,2825,2810,596
|
|
20230704,092000,88308590,2810,2825,2825,2810,645
|
|
20230704,091900,86493415,2830,2830,2830,2825,674
|
|
20230704,091800,84586010,2805,2820,2825,2805,4567
|
|
20230704,091700,71701105,2820,2810,2820,2810,1536
|
|
20230704,091600,67371815,2810,2810,2820,2810,794
|
|
20230704,091500,65140575,2810,2810,2810,2810,5
|
|
20230704,091400,65126525,2810,2810,2810,2805,1159
|
|
20230704,091300,61870470,2810,2810,2810,2810,416
|
|
20230704,091200,60701510,2810,2810,2810,2810,642
|
|
20230704,091100,58897490,2810,2805,2810,2805,12
|
|
20230704,091000,58863775,2820,2800,2820,2800,118
|
|
20230704,090900,58533355,2800,2820,2820,2800,1305
|
|
20230704,090800,54875035,2815,2800,2815,2800,496
|
|
20230704,090700,53483235,2800,2800,2800,2795,849
|
|
20230704,090600,51109635,2800,2800,2800,2800,597
|
|
20230704,090500,49438035,2800,2820,2820,2800,3153
|
|
20230704,090400,40598685,2820,2820,2820,2820,1
|
|
20230704,090300,40595865,2800,2805,2805,2800,5632
|
|
20230704,090200,24813095,2805,2805,2805,2805,176
|
|
20230704,090100,24319415,2805,2815,2830,2805,4462
|
|
20230704,090000,11765210,2815,2830,2835,2810,4165
|