656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195300,677573130,4910,4910,4910,4910,5293
|
|
20230703,195200,677573130,4910,4910,4910,4910,0
|
|
20230703,195100,677573130,4910,4910,4910,4910,0
|
|
20230703,195000,677573130,4910,4910,4910,4910,0
|
|
20230703,194900,677573130,4910,4910,4910,4910,0
|
|
20230703,194800,677573130,4910,4910,4910,4910,0
|
|
20230703,194700,677573130,4910,4910,4910,4910,0
|
|
20230703,194600,677573130,4910,4910,4910,4910,0
|
|
20230703,194500,677573130,4910,4910,4910,4910,0
|
|
20230703,194400,677573130,4910,4910,4910,4910,0
|
|
20230703,194300,677573130,4910,4910,4910,4910,0
|
|
20230703,194200,677573130,4910,4910,4910,4910,0
|
|
20230703,194100,677573130,4910,4910,4910,4910,0
|
|
20230703,194000,677573130,4910,4910,4910,4910,0
|
|
20230703,193900,677573130,4910,4910,4910,4910,0
|
|
20230703,193800,677573130,4910,4910,4910,4910,0
|
|
20230703,193700,677573130,4910,4910,4910,4910,0
|
|
20230703,193600,677573130,4910,4910,4910,4910,0
|
|
20230703,193500,677573130,4910,4910,4910,4910,0
|
|
20230703,193400,677573130,4910,4910,4910,4910,0
|
|
20230703,193300,677573130,4910,4910,4910,4910,0
|
|
20230703,193200,677573130,4910,4910,4910,4910,0
|
|
20230703,193100,677573130,4910,4910,4910,4910,0
|
|
20230703,193000,677573130,4910,4910,4910,4910,0
|
|
20230703,192900,677573130,4910,4910,4910,4910,0
|
|
20230703,192800,677573130,4910,4910,4910,4910,0
|
|
20230703,192700,677573130,4910,4910,4910,4910,0
|
|
20230703,192600,677573130,4910,4910,4910,4910,0
|
|
20230703,192500,677573130,4910,4910,4910,4910,0
|
|
20230703,192400,677573130,4910,4910,4910,4910,0
|
|
20230703,192300,677573130,4910,4910,4910,4910,5293
|
|
20230703,192200,677573130,4910,4910,4910,4910,0
|
|
20230703,192100,677573130,4910,4910,4910,4910,0
|
|
20230703,192000,677573130,4910,4910,4910,4910,0
|
|
20230703,191900,677573130,4910,4910,4910,4910,0
|
|
20230703,191800,677573130,4910,4910,4910,4910,0
|
|
20230703,191700,677573130,4910,4910,4910,4910,0
|
|
20230703,191600,677573130,4910,4910,4910,4910,0
|
|
20230703,191500,677573130,4910,4910,4910,4910,0
|
|
20230703,191400,677573130,4910,4910,4910,4910,0
|
|
20230703,191300,677573130,4910,4910,4910,4910,0
|
|
20230703,191200,677573130,4910,4910,4910,4910,0
|
|
20230703,191100,677573130,4910,4910,4910,4910,0
|
|
20230703,191000,677573130,4910,4910,4910,4910,0
|
|
20230703,190900,677573130,4910,4910,4910,4910,0
|
|
20230703,190800,677573130,4910,4910,4910,4910,0
|
|
20230703,190700,677573130,4910,4910,4910,4910,0
|
|
20230703,190600,677573130,4910,4910,4910,4910,0
|
|
20230703,190500,677573130,4910,4910,4910,4910,0
|
|
20230703,190400,677573130,4910,4910,4910,4910,0
|
|
20230703,190300,677573130,4910,4910,4910,4910,0
|
|
20230703,190200,677573130,4910,4910,4910,4910,0
|
|
20230703,190100,677573130,4910,4910,4910,4910,0
|
|
20230703,190000,677573130,4910,4910,4910,4910,0
|
|
20230703,185900,677573130,4910,4910,4910,4910,0
|
|
20230703,185800,677573130,4910,4910,4910,4910,0
|
|
20230703,185700,677573130,4910,4910,4910,4910,0
|
|
20230703,185600,677573130,4910,4910,4910,4910,0
|
|
20230703,185500,677573130,4910,4910,4910,4910,0
|
|
20230703,185400,677573130,4910,4910,4910,4910,0
|
|
20230703,185300,677573130,4910,4910,4910,4910,5293
|
|
20230703,185200,677573130,4910,4910,4910,4910,0
|
|
20230703,185100,677573130,4910,4910,4910,4910,0
|
|
20230703,185000,677573130,4910,4910,4910,4910,0
|
|
20230703,184900,677573130,4910,4910,4910,4910,0
|
|
20230703,184800,677573130,4910,4910,4910,4910,0
|
|
20230703,184700,677573130,4910,4910,4910,4910,0
|
|
20230703,184600,677573130,4910,4910,4910,4910,0
|
|
20230703,184500,677573130,4910,4910,4910,4910,0
|
|
20230703,184400,677573130,4910,4910,4910,4910,0
|
|
20230703,184300,677573130,4910,4910,4910,4910,0
|
|
20230703,184200,677573130,4910,4910,4910,4910,0
|
|
20230703,184100,677573130,4910,4910,4910,4910,0
|
|
20230703,184000,677573130,4910,4910,4910,4910,0
|
|
20230703,183900,677573130,4910,4910,4910,4910,0
|
|
20230703,183800,677573130,4910,4910,4910,4910,0
|
|
20230703,183700,677573130,4910,4910,4910,4910,0
|
|
20230703,183600,677573130,4910,4910,4910,4910,0
|
|
20230703,183500,677573130,4910,4910,4910,4910,0
|
|
20230703,183400,677573130,4910,4910,4910,4910,0
|
|
20230703,183300,677573130,4910,4910,4910,4910,0
|
|
20230703,183200,677573130,4910,4910,4910,4910,0
|
|
20230703,183100,677573130,4910,4910,4910,4910,0
|
|
20230703,183000,677573130,4910,4910,4910,4910,0
|
|
20230703,182900,677573130,4910,4910,4910,4910,0
|
|
20230703,182800,677573130,4910,4910,4910,4910,0
|
|
20230703,182700,677573130,4910,4910,4910,4910,0
|
|
20230703,182600,677573130,4910,4910,4910,4910,0
|
|
20230703,182500,677573130,4910,4910,4910,4910,0
|
|
20230703,182400,677573130,4910,4910,4910,4910,0
|
|
20230703,182300,677573130,4910,4910,4910,4910,5293
|
|
20230703,182200,677573130,4910,4910,4910,4910,0
|
|
20230703,182100,677573130,4910,4910,4910,4910,0
|
|
20230703,182000,677573130,4910,4910,4910,4910,0
|
|
20230703,181900,677573130,4910,4910,4910,4910,0
|
|
20230703,181800,677573130,4910,4910,4910,4910,0
|
|
20230703,181700,677573130,4910,4910,4910,4910,0
|
|
20230703,181600,677573130,4910,4910,4910,4910,0
|
|
20230703,181500,677573130,4910,4910,4910,4910,0
|
|
20230703,181400,677573130,4910,4910,4910,4910,0
|
|
20230703,181300,677573130,4910,4910,4910,4910,0
|
|
20230703,181200,677573130,4910,4910,4910,4910,0
|
|
20230703,181100,677573130,4910,4910,4910,4910,0
|
|
20230703,181000,677573130,4910,4910,4910,4910,0
|
|
20230703,180900,677573130,4910,4910,4910,4910,0
|
|
20230703,180800,677573130,4910,4910,4910,4910,0
|
|
20230703,180700,677573130,4910,4910,4910,4910,0
|
|
20230703,180600,677573130,4910,4910,4910,4910,0
|
|
20230703,180500,677573130,4910,4910,4910,4910,0
|
|
20230703,180400,677573130,4910,4910,4910,4910,0
|
|
20230703,180300,677573130,4910,4910,4910,4910,0
|
|
20230703,180200,677573130,4910,4910,4910,4910,0
|
|
20230703,180100,677573130,4910,4910,4910,4910,0
|
|
20230703,180000,677573130,4910,4910,4910,4910,0
|
|
20230703,175900,677573130,4910,4910,4910,4910,0
|
|
20230703,175800,677573130,4910,4910,4910,4910,0
|
|
20230703,175700,677573130,4910,4910,4910,4910,0
|
|
20230703,175600,677573130,4910,4910,4910,4910,0
|
|
20230703,175500,677573130,4910,4910,4910,4910,0
|
|
20230703,175400,677573130,4910,4910,4910,4910,0
|
|
20230703,175300,677573130,4910,4910,4910,4910,5293
|
|
20230703,175200,677573130,4910,4910,4910,4910,0
|
|
20230703,175100,677573130,4910,4910,4910,4910,0
|
|
20230703,175000,677573130,4910,4910,4910,4910,0
|
|
20230703,174900,677573130,4910,4910,4910,4910,0
|
|
20230703,174800,677573130,4910,4910,4910,4910,0
|
|
20230703,174700,677573130,4910,4910,4910,4910,0
|
|
20230703,174600,677573130,4910,4910,4910,4910,0
|
|
20230703,174500,677573130,4910,4910,4910,4910,0
|
|
20230703,174400,677573130,4910,4910,4910,4910,0
|
|
20230703,174300,677573130,4910,4910,4910,4910,0
|
|
20230703,174200,677573130,4910,4910,4910,4910,0
|
|
20230703,174100,677573130,4910,4910,4910,4910,0
|
|
20230703,174000,677573130,4910,4910,4910,4910,0
|
|
20230703,173900,677573130,4910,4910,4910,4910,0
|
|
20230703,173800,677573130,4910,4910,4910,4910,0
|
|
20230703,173700,677573130,4910,4910,4910,4910,0
|
|
20230703,173600,677573130,4910,4910,4910,4910,0
|
|
20230703,173500,677573130,4910,4910,4910,4910,0
|
|
20230703,173400,677573130,4910,4910,4910,4910,0
|
|
20230703,173300,677573130,4910,4910,4910,4910,0
|
|
20230703,173200,677573130,4910,4910,4910,4910,0
|
|
20230703,173100,677573130,4910,4910,4910,4910,0
|
|
20230703,173000,677573130,4910,4910,4910,4910,0
|
|
20230703,172900,677573130,4910,4910,4910,4910,0
|
|
20230703,172800,677573130,4910,4910,4910,4910,0
|
|
20230703,172700,677573130,4910,4910,4910,4910,0
|
|
20230703,172600,677573130,4910,4910,4910,4910,0
|
|
20230703,172500,677573130,4910,4910,4910,4910,0
|
|
20230703,172400,677573130,4910,4910,4910,4910,0
|
|
20230703,172300,677573130,4910,4910,4910,4910,5293
|
|
20230703,172200,677573130,4910,4910,4910,4910,0
|
|
20230703,172100,677573130,4910,4910,4910,4910,0
|
|
20230703,172000,677573130,4910,4910,4910,4910,0
|
|
20230703,171900,677573130,4910,4910,4910,4910,0
|
|
20230703,171800,677573130,4910,4910,4910,4910,0
|
|
20230703,171700,677573130,4910,4910,4910,4910,0
|
|
20230703,171600,677573130,4910,4910,4910,4910,0
|
|
20230703,171500,677573130,4910,4910,4910,4910,0
|
|
20230703,171400,677573130,4910,4910,4910,4910,0
|
|
20230703,171300,677573130,4910,4910,4910,4910,0
|
|
20230703,171200,677573130,4910,4910,4910,4910,0
|
|
20230703,171100,677573130,4910,4910,4910,4910,0
|
|
20230703,171000,677573130,4910,4910,4910,4910,0
|
|
20230703,170900,677573130,4910,4910,4910,4910,0
|
|
20230703,170800,677573130,4910,4910,4910,4910,0
|
|
20230703,170700,677573130,4910,4910,4910,4910,0
|
|
20230703,170600,677573130,4910,4910,4910,4910,0
|
|
20230703,170500,677573130,4910,4910,4910,4910,0
|
|
20230703,170400,677573130,4910,4910,4910,4910,0
|
|
20230703,170300,677573130,4910,4910,4910,4910,0
|
|
20230703,170200,677573130,4910,4910,4910,4910,0
|
|
20230703,170100,677573130,4910,4910,4910,4910,0
|
|
20230703,170000,677573130,4910,4910,4910,4910,0
|
|
20230703,165900,677573130,4910,4910,4910,4910,0
|
|
20230703,165800,677573130,4910,4910,4910,4910,0
|
|
20230703,165700,677573130,4910,4910,4910,4910,0
|
|
20230703,165600,677573130,4910,4910,4910,4910,0
|
|
20230703,165500,677573130,4910,4910,4910,4910,0
|
|
20230703,165400,677573130,4910,4910,4910,4910,0
|
|
20230703,165300,677573130,4910,4910,4910,4910,5293
|
|
20230703,165200,677573130,4910,4910,4910,4910,0
|
|
20230703,165100,677573130,4910,4910,4910,4910,0
|
|
20230703,165000,677573130,4910,4910,4910,4910,0
|
|
20230703,164900,677573130,4910,4910,4910,4910,0
|
|
20230703,164800,677573130,4910,4910,4910,4910,0
|
|
20230703,164700,677573130,4910,4910,4910,4910,0
|
|
20230703,164600,677573130,4910,4910,4910,4910,0
|
|
20230703,164500,677573130,4910,4910,4910,4910,0
|
|
20230703,164400,677573130,4910,4910,4910,4910,0
|
|
20230703,164300,677573130,4910,4910,4910,4910,0
|
|
20230703,164200,677573130,4910,4910,4910,4910,0
|
|
20230703,164100,677573130,4910,4910,4910,4910,0
|
|
20230703,164000,677573130,4910,4910,4910,4910,0
|
|
20230703,163900,677573130,4910,4910,4910,4910,0
|
|
20230703,163800,677573130,4910,4910,4910,4910,0
|
|
20230703,163700,677573130,4910,4910,4910,4910,0
|
|
20230703,163600,677573130,4910,4910,4910,4910,0
|
|
20230703,163500,677573130,4910,4910,4910,4910,0
|
|
20230703,163400,677573130,4910,4910,4910,4910,0
|
|
20230703,163300,677573130,4910,4910,4910,4910,0
|
|
20230703,163200,677573130,4910,4910,4910,4910,0
|
|
20230703,163100,677573130,4910,4910,4910,4910,0
|
|
20230703,163000,677573130,4910,4910,4910,4910,0
|
|
20230703,162900,677573130,4910,4910,4910,4910,0
|
|
20230703,162800,677573130,4910,4910,4910,4910,0
|
|
20230703,162700,677573130,4910,4910,4910,4910,0
|
|
20230703,162600,677573130,4910,4910,4910,4910,0
|
|
20230703,162500,677573130,4910,4910,4910,4910,0
|
|
20230703,162400,677573130,4910,4910,4910,4910,0
|
|
20230703,162300,677573130,4910,4910,4910,4910,5293
|
|
20230703,162200,677573130,4910,4910,4910,4910,0
|
|
20230703,162100,677573130,4910,4910,4910,4910,0
|
|
20230703,162000,677573130,4910,4910,4910,4910,0
|
|
20230703,161900,677573130,4910,4910,4910,4910,0
|
|
20230703,161800,677573130,4910,4910,4910,4910,0
|
|
20230703,161700,677573130,4910,4910,4910,4910,0
|
|
20230703,161600,677573130,4910,4910,4910,4910,0
|
|
20230703,161500,677573130,4910,4910,4910,4910,0
|
|
20230703,161400,677573130,4910,4910,4910,4910,0
|
|
20230703,161300,677573130,4910,4910,4910,4910,0
|
|
20230703,161200,677573130,4910,4910,4910,4910,0
|
|
20230703,161100,677573130,4910,4910,4910,4910,0
|
|
20230703,161000,677573130,4910,4910,4910,4910,0
|
|
20230703,160900,677573130,4910,4910,4910,4910,0
|
|
20230703,160800,677573130,4910,4910,4910,4910,0
|
|
20230703,160700,677573130,4910,4910,4910,4910,0
|
|
20230703,160600,677573130,4910,4910,4910,4910,0
|
|
20230703,160500,677573130,4910,4910,4910,4910,0
|
|
20230703,160400,677573130,4910,4910,4910,4910,0
|
|
20230703,160300,677573130,4910,4910,4910,4910,0
|
|
20230703,160200,677573130,4910,4910,4910,4910,0
|
|
20230703,160100,677573130,4910,4910,4910,4910,0
|
|
20230703,160000,677573130,4910,4910,4910,4910,0
|
|
20230703,155900,677573130,4910,4910,4910,4910,0
|
|
20230703,155800,677573130,4910,4910,4910,4910,0
|
|
20230703,155700,677573130,4910,4910,4910,4910,0
|
|
20230703,155600,677573130,4910,4910,4910,4910,0
|
|
20230703,155500,677573130,4910,4910,4910,4910,0
|
|
20230703,155400,677573130,4910,4910,4910,4910,0
|
|
20230703,155300,677573130,4910,4910,4910,4910,5293
|
|
20230703,155200,677573130,4910,4910,4910,4910,0
|
|
20230703,155100,677573130,4910,4910,4910,4910,0
|
|
20230703,155000,677573130,4910,4910,4910,4910,0
|
|
20230703,154900,677573130,4910,4910,4910,4910,0
|
|
20230703,154800,677573130,4910,4910,4910,4910,0
|
|
20230703,154700,677573130,4910,4910,4910,4910,0
|
|
20230703,154600,677573130,4910,4910,4910,4910,0
|
|
20230703,154500,677573130,4910,4910,4910,4910,0
|
|
20230703,154400,677573130,4910,4910,4910,4910,0
|
|
20230703,154300,677573130,4910,4910,4910,4910,0
|
|
20230703,154200,677573130,4910,4910,4910,4910,0
|
|
20230703,154100,677573130,4910,4910,4910,4910,0
|
|
20230703,154000,677573130,4910,4910,4910,4910,0
|
|
20230703,153900,677573130,4910,4910,4910,4910,0
|
|
20230703,153800,677573130,4910,4910,4910,4910,0
|
|
20230703,153700,677573130,4910,4910,4910,4910,0
|
|
20230703,153600,677573130,4910,4910,4910,4910,0
|
|
20230703,153500,677573130,4910,4910,4910,4910,0
|
|
20230703,153400,677573130,4910,4910,4910,4910,0
|
|
20230703,153300,677573130,4910,4910,4910,4910,0
|
|
20230703,153200,677573130,4910,4910,4910,4910,0
|
|
20230703,153100,677573130,4910,4910,4910,4910,0
|
|
20230703,153000,677573130,4910,4910,4910,4910,5293
|
|
20230703,152900,651584500,4930,4930,4930,4930,0
|
|
20230703,152800,651584500,4930,4930,4930,4930,0
|
|
20230703,152700,651584500,4930,4930,4930,4930,0
|
|
20230703,152600,651584500,4930,4930,4930,4930,0
|
|
20230703,152500,651584500,4930,4930,4930,4930,0
|
|
20230703,152400,651584500,4930,4930,4930,4930,0
|
|
20230703,152300,651584500,4930,4930,4930,4930,0
|
|
20230703,152200,651584500,4930,4930,4930,4930,0
|
|
20230703,152100,651584500,4930,4930,4930,4930,0
|
|
20230703,152000,651584500,4930,4930,4930,4930,0
|
|
20230703,151900,651584500,4930,4930,4930,4930,0
|
|
20230703,151800,651584500,4930,4930,4930,4900,32
|
|
20230703,151700,651426890,4900,4905,4905,4900,500
|
|
20230703,151600,648975960,4905,4905,4905,4905,0
|
|
20230703,151500,648975960,4905,4920,4920,4905,10
|
|
20230703,151400,648926875,4925,4915,4930,4915,112
|
|
20230703,151300,648376360,4950,4915,4950,4915,21
|
|
20230703,151200,648272865,4900,4905,4905,4900,9
|
|
20230703,151100,648228740,4920,4915,4920,4915,28
|
|
20230703,151000,648091030,4905,4905,4905,4905,37
|
|
20230703,150900,647909545,4890,4890,4890,4890,0
|
|
20230703,150800,647909545,4890,4890,4890,4890,0
|
|
20230703,150700,647909545,4890,4890,4890,4890,15
|
|
20230703,150600,647836195,4895,4905,4905,4895,249
|
|
20230703,150500,646614860,4890,4890,4890,4890,0
|
|
20230703,150400,646614860,4890,4900,4900,4890,39
|
|
20230703,150300,646424050,4910,4910,4910,4910,0
|
|
20230703,150200,646424050,4910,4910,4910,4910,0
|
|
20230703,150100,646424050,4910,4890,4910,4890,920
|
|
20230703,150000,641912755,4890,4895,4895,4890,1750
|
|
20230703,145900,633353685,4895,4895,4895,4895,0
|
|
20230703,145800,633353685,4895,4895,4895,4895,55
|
|
20230703,145700,633084460,4905,4900,4905,4900,131
|
|
20230703,145600,632442440,4900,4900,4900,4900,10
|
|
20230703,145500,632393440,4890,4890,4890,4890,641
|
|
20230703,145400,629258950,4895,4895,4895,4895,211
|
|
20230703,145300,628226105,4895,4900,4900,4895,654
|
|
20230703,145200,625023800,4900,4900,4900,4900,0
|
|
20230703,145100,625023800,4900,4910,4910,4900,80
|
|
20230703,145000,624631700,4900,4900,4900,4900,0
|
|
20230703,144900,624631700,4900,4905,4905,4900,1042
|
|
20230703,144800,619525095,4910,4910,4910,4910,3
|
|
20230703,144700,619510365,4900,4900,4900,4900,2195
|
|
20230703,144600,608754865,4895,4895,4895,4895,22
|
|
20230703,144500,608647175,4895,4895,4895,4895,537
|
|
20230703,144400,606018560,4895,4895,4895,4895,206
|
|
20230703,144300,605010190,4895,4895,4895,4895,1
|
|
20230703,144200,605005295,4895,4900,4900,4895,14
|
|
20230703,144100,604936735,4900,4895,4900,4895,15
|
|
20230703,144000,604863275,4895,4895,4895,4895,0
|
|
20230703,143900,604863275,4895,4895,4895,4895,392
|
|
20230703,143800,602944435,4895,4895,4895,4895,0
|
|
20230703,143700,602944435,4895,4895,4895,4895,0
|
|
20230703,143600,602944435,4895,4895,4895,4895,23
|
|
20230703,143500,602831850,4895,4895,4895,4895,100
|
|
20230703,143400,602342350,4900,4900,4900,4900,0
|
|
20230703,143300,602342350,4900,4900,4900,4900,0
|
|
20230703,143200,602342350,4900,4900,4900,4900,100
|
|
20230703,143100,601852350,4900,4900,4900,4900,20
|
|
20230703,143000,601754350,4895,4895,4895,4895,23
|
|
20230703,142900,601641765,4890,4890,4890,4890,30
|
|
20230703,142800,601495065,4895,4895,4895,4895,16
|
|
20230703,142700,601416745,4895,4900,4900,4895,866
|
|
20230703,142600,597177165,4900,4900,4900,4900,0
|
|
20230703,142500,597177165,4900,4900,4900,4900,138
|
|
20230703,142400,596500965,4900,4900,4900,4900,24
|
|
20230703,142300,596383365,4900,4900,4900,4900,8
|
|
20230703,142200,596344165,4895,4895,4895,4895,30
|
|
20230703,142100,596197315,4900,4900,4900,4900,0
|
|
20230703,142000,596197315,4900,4900,4900,4900,42
|
|
20230703,141900,595991515,4900,4900,4900,4900,0
|
|
20230703,141800,595991515,4900,4900,4900,4900,100
|
|
20230703,141700,595501515,4900,4900,4900,4900,1
|
|
20230703,141600,595496615,4900,4900,4900,4900,0
|
|
20230703,141500,595496615,4900,4900,4900,4900,0
|
|
20230703,141400,595496615,4900,4900,4900,4900,0
|
|
20230703,141300,595496615,4900,4900,4900,4900,71
|
|
20230703,141200,595148715,4900,4900,4900,4900,100
|
|
20230703,141100,594658715,4900,4900,4900,4900,0
|
|
20230703,141000,594658715,4900,4900,4900,4900,5
|
|
20230703,140900,594634215,4890,4905,4905,4890,260
|
|
20230703,140800,593361425,4885,4885,4885,4885,0
|
|
20230703,140700,593361425,4885,4885,4885,4885,0
|
|
20230703,140600,593361425,4885,4885,4885,4885,0
|
|
20230703,140500,593361425,4885,4885,4885,4885,100
|
|
20230703,140400,592872925,4885,4885,4885,4885,0
|
|
20230703,140300,592872925,4885,4890,4890,4885,400
|
|
20230703,140200,590918735,4905,4905,4905,4905,0
|
|
20230703,140100,590918735,4905,4890,4905,4890,111
|
|
20230703,140000,590374880,4885,4885,4885,4885,0
|
|
20230703,135900,590374880,4885,4890,4890,4885,22
|
|
20230703,135800,590267405,4885,4890,4890,4885,85
|
|
20230703,135700,589851880,4905,4905,4905,4905,0
|
|
20230703,135600,589851880,4905,4905,4905,4905,0
|
|
20230703,135500,589851880,4905,4905,4905,4905,20
|
|
20230703,135400,589753780,4905,4890,4905,4890,22
|
|
20230703,135300,589645885,4905,4905,4905,4905,50
|
|
20230703,135200,589400635,4905,4905,4905,4905,40
|
|
20230703,135100,589204435,4885,4900,4905,4885,165
|
|
20230703,135000,588396510,4885,4885,4885,4885,0
|
|
20230703,134900,588396510,4885,4885,4885,4885,1
|
|
20230703,134800,588391625,4885,4885,4885,4885,0
|
|
20230703,134700,588391625,4885,4885,4885,4885,0
|
|
20230703,134600,588391625,4885,4885,4885,4885,100
|
|
20230703,134500,587903125,4890,4890,4890,4890,51
|
|
20230703,134400,587653735,4890,4910,4910,4890,5781
|
|
20230703,134300,559374255,4910,4910,4910,4910,200
|
|
20230703,134200,558392255,4910,4910,4910,4910,204
|
|
20230703,134100,557390615,4895,4895,4895,4895,0
|
|
20230703,134000,557390615,4895,4895,4895,4895,0
|
|
20230703,133900,557390615,4895,4895,4895,4895,0
|
|
20230703,133800,557390615,4895,4895,4895,4895,0
|
|
20230703,133700,557390615,4895,4895,4895,4895,0
|
|
20230703,133600,557390615,4895,4895,4895,4895,16
|
|
20230703,133500,557312295,4895,4895,4895,4895,0
|
|
20230703,133400,557312295,4895,4895,4895,4895,301
|
|
20230703,133300,555838900,4910,4910,4910,4910,10
|
|
20230703,133200,555789800,4910,4910,4910,4910,0
|
|
20230703,133100,555789800,4910,4910,4910,4910,0
|
|
20230703,133000,555789800,4910,4910,4910,4910,0
|
|
20230703,132900,555789800,4910,4910,4910,4910,0
|
|
20230703,132800,555789800,4910,4905,4910,4905,139
|
|
20230703,132700,555107335,4900,4900,4900,4900,0
|
|
20230703,132600,555107335,4900,4900,4900,4900,391
|
|
20230703,132500,553191435,4900,4900,4900,4900,37
|
|
20230703,132400,553010135,4910,4910,4910,4910,4
|
|
20230703,132300,552990495,4910,4910,4910,4910,1
|
|
20230703,132200,552985585,4910,4910,4910,4910,2837
|
|
20230703,132100,539055915,4910,4910,4910,4910,40
|
|
20230703,132000,538859515,4895,4895,4895,4895,189
|
|
20230703,131900,537934360,4910,4910,4910,4910,101
|
|
20230703,131800,537438450,4910,4910,4910,4910,0
|
|
20230703,131700,537438450,4910,4910,4910,4910,0
|
|
20230703,131600,537438450,4910,4910,4910,4910,162
|
|
20230703,131500,536643030,4910,4910,4910,4910,0
|
|
20230703,131400,536643030,4910,4910,4910,4910,1
|
|
20230703,131300,536638120,4895,4895,4895,4895,0
|
|
20230703,131200,536638120,4895,4895,4895,4895,40
|
|
20230703,131100,536442320,4895,4895,4895,4895,200
|
|
20230703,131000,535463320,4895,4895,4895,4895,0
|
|
20230703,130900,535463320,4895,4895,4895,4895,0
|
|
20230703,130800,535463320,4895,4895,4895,4895,0
|
|
20230703,130700,535463320,4895,4895,4895,4895,0
|
|
20230703,130600,535463320,4895,4895,4895,4895,0
|
|
20230703,130500,535463320,4895,4895,4895,4895,0
|
|
20230703,130400,535463320,4895,4895,4895,4895,86
|
|
20230703,130300,535042350,4910,4910,4910,4910,30
|
|
20230703,130200,534895050,4890,4890,4890,4890,0
|
|
20230703,130100,534895050,4890,4890,4890,4890,129
|
|
20230703,130000,534264240,4895,4910,4910,4895,8016
|
|
20230703,125900,495006030,4910,4910,4910,4910,0
|
|
20230703,125800,495006030,4910,4910,4910,4910,101
|
|
20230703,125700,494510120,4905,4905,4905,4905,50
|
|
20230703,125600,494264870,4905,4910,4910,4905,5142
|
|
20230703,125500,469024000,4920,4920,4920,4920,101
|
|
20230703,125400,468527080,4920,4920,4920,4920,0
|
|
20230703,125300,468527080,4920,4920,4920,4920,0
|
|
20230703,125200,468527080,4920,4920,4920,4920,57
|
|
20230703,125100,468246640,4920,4910,4920,4910,11
|
|
20230703,125000,468192620,4910,4910,4910,4910,0
|
|
20230703,124900,468192620,4910,4920,4920,4910,2240
|
|
20230703,124800,457182760,4920,4920,4920,4920,0
|
|
20230703,124700,457182760,4920,4920,4920,4920,0
|
|
20230703,124600,457182760,4920,4920,4920,4920,198
|
|
20230703,124500,456208600,4920,4920,4920,4920,217
|
|
20230703,124400,455140960,4920,4920,4920,4920,0
|
|
20230703,124300,455140960,4920,4930,4930,4920,107
|
|
20230703,124200,454613510,4935,4935,4935,4935,1
|
|
20230703,124100,454608575,4935,4935,4935,4935,0
|
|
20230703,124000,454608575,4935,4935,4935,4935,1
|
|
20230703,123900,454603640,4945,4945,4945,4945,0
|
|
20230703,123800,454603640,4945,4945,4945,4945,0
|
|
20230703,123700,454603640,4945,4945,4945,4945,3
|
|
20230703,123600,454588805,4945,4945,4945,4945,0
|
|
20230703,123500,454588805,4945,4945,4945,4945,0
|
|
20230703,123400,454588805,4945,4945,4945,4945,200
|
|
20230703,123300,453599805,4930,4930,4930,4920,1642
|
|
20230703,123200,445507745,4930,4930,4930,4930,689
|
|
20230703,123100,442110975,4935,4935,4935,4935,0
|
|
20230703,123000,442110975,4935,4935,4935,4930,283
|
|
20230703,122900,440714870,4935,4935,4935,4935,0
|
|
20230703,122800,440714870,4935,4935,4935,4935,110
|
|
20230703,122700,440172020,4935,4945,4950,4935,652
|
|
20230703,122600,436954240,4945,4935,4945,4935,277
|
|
20230703,122500,435586315,4935,4940,4940,4935,1085
|
|
20230703,122400,430226945,4950,4950,4950,4950,100
|
|
20230703,122300,429731945,4950,4950,4950,4950,0
|
|
20230703,122200,429731945,4950,4940,4950,4940,104
|
|
20230703,122100,429218145,4950,4950,4950,4950,0
|
|
20230703,122000,429218145,4950,4955,4955,4950,40
|
|
20230703,121900,429020045,4955,4955,4955,4955,180
|
|
20230703,121800,428128145,4955,4955,4955,4955,0
|
|
20230703,121700,428128145,4955,4955,4955,4955,11
|
|
20230703,121600,428073640,4950,4955,4955,4950,530
|
|
20230703,121500,425449490,4950,4950,4950,4950,130
|
|
20230703,121400,424805990,4960,4955,4960,4955,50
|
|
20230703,121300,424557995,4960,4960,4960,4960,0
|
|
20230703,121200,424557995,4960,4960,4960,4960,0
|
|
20230703,121100,424557995,4960,4960,4960,4960,0
|
|
20230703,121000,424557995,4960,4960,4960,4960,0
|
|
20230703,120900,424557995,4960,4935,4960,4935,670
|
|
20230703,120800,421234820,4935,4935,4960,4935,13118
|
|
20230703,120700,356419395,4930,4930,4930,4930,3766
|
|
20230703,120600,337853015,4930,4925,4930,4925,999
|
|
20230703,120500,332932890,4930,4930,4930,4930,50
|
|
20230703,120400,332686390,4925,4925,4925,4925,0
|
|
20230703,120300,332686390,4925,4925,4925,4925,0
|
|
20230703,120200,332686390,4925,4925,4925,4925,0
|
|
20230703,120100,332686390,4925,4925,4925,4925,10
|
|
20230703,120000,332637140,4925,4925,4925,4925,308
|
|
20230703,115900,331120240,4925,4925,4925,4925,3
|
|
20230703,115800,331105465,4930,4935,4935,4930,200
|
|
20230703,115700,330119165,4930,4930,4930,4930,24
|
|
20230703,115600,330000845,4930,4930,4930,4930,338
|
|
20230703,115500,328334505,4930,4930,4930,4930,1
|
|
20230703,115400,328329575,4925,4930,4930,4925,325
|
|
20230703,115300,326728445,4925,4925,4925,4925,0
|
|
20230703,115200,326728445,4925,4925,4925,4925,22
|
|
20230703,115100,326620095,4925,4925,4925,4925,4
|
|
20230703,115000,326600395,4930,4930,4930,4930,10
|
|
20230703,114900,326551095,4930,4930,4930,4930,483
|
|
20230703,114800,324169905,4925,4925,4925,4925,110
|
|
20230703,114700,323628155,4925,4925,4925,4925,0
|
|
20230703,114600,323628155,4925,4925,4925,4925,0
|
|
20230703,114500,323628155,4925,4925,4925,4925,0
|
|
20230703,114400,323628155,4925,4925,4925,4925,206
|
|
20230703,114300,322613605,4915,4915,4915,4915,20
|
|
20230703,114200,322515305,4915,4915,4915,4915,50
|
|
20230703,114100,322269555,4915,4915,4915,4915,0
|
|
20230703,114000,322269555,4915,4915,4915,4915,0
|
|
20230703,113900,322269555,4915,4915,4915,4915,0
|
|
20230703,113800,322269555,4915,4915,4915,4915,0
|
|
20230703,113700,322269555,4915,4915,4915,4915,0
|
|
20230703,113600,322269555,4915,4915,4915,4915,203
|
|
20230703,113500,321271810,4910,4915,4915,4910,322
|
|
20230703,113400,319689445,4915,4915,4915,4915,50
|
|
20230703,113300,319443695,4925,4925,4925,4925,0
|
|
20230703,113200,319443695,4925,4925,4925,4925,201
|
|
20230703,113100,318453770,4915,4915,4915,4915,0
|
|
20230703,113000,318453770,4915,4915,4915,4915,0
|
|
20230703,112900,318453770,4915,4915,4915,4915,1
|
|
20230703,112800,318448855,4905,4905,4905,4905,0
|
|
20230703,112700,318448855,4905,4905,4905,4905,0
|
|
20230703,112600,318448855,4905,4905,4905,4905,7
|
|
20230703,112500,318414520,4900,4900,4900,4900,0
|
|
20230703,112400,318414520,4900,4900,4900,4900,109
|
|
20230703,112300,317880420,4900,4910,4910,4900,1262
|
|
20230703,112200,311689020,4910,4910,4910,4910,0
|
|
20230703,112100,311689020,4910,4910,4910,4910,100
|
|
20230703,112000,311198020,4910,4910,4910,4910,0
|
|
20230703,111900,311198020,4910,4910,4910,4910,0
|
|
20230703,111800,311198020,4910,4910,4910,4910,0
|
|
20230703,111700,311198020,4910,4910,4910,4910,50
|
|
20230703,111600,310952520,4915,4915,4915,4915,0
|
|
20230703,111500,310952520,4915,4915,4915,4915,0
|
|
20230703,111400,310952520,4915,4915,4915,4915,0
|
|
20230703,111300,310952520,4915,4915,4915,4915,5
|
|
20230703,111200,310927945,4930,4930,4930,4930,0
|
|
20230703,111100,310927945,4930,4930,4930,4930,0
|
|
20230703,111000,310927945,4930,4930,4930,4930,0
|
|
20230703,110900,310927945,4930,4925,4930,4925,89
|
|
20230703,110800,310489195,4930,4930,4930,4930,20
|
|
20230703,110700,310390595,4930,4930,4930,4930,103
|
|
20230703,110600,309882805,4910,4920,4920,4910,1688
|
|
20230703,110500,301577875,4920,4920,4920,4920,32
|
|
20230703,110400,301420435,4935,4935,4935,4935,0
|
|
20230703,110300,301420435,4935,4935,4935,4935,400
|
|
20230703,110200,299446435,4945,4940,4945,4940,57
|
|
20230703,110100,299164605,4940,4935,4940,4935,142
|
|
20230703,110000,298463620,4935,4935,4935,4935,69
|
|
20230703,105900,298123105,4930,4920,4930,4920,1099
|
|
20230703,105800,292707145,4905,4905,4905,4905,1314
|
|
20230703,105700,286261975,4905,4905,4905,4905,0
|
|
20230703,105600,286261975,4905,4905,4905,4905,673
|
|
20230703,105500,282960910,4910,4915,4915,4910,250
|
|
20230703,105400,281733305,4925,4925,4925,4925,0
|
|
20230703,105300,281733305,4925,4920,4925,4920,3
|
|
20230703,105200,281718540,4900,4920,4920,4900,25
|
|
20230703,105100,281595940,4920,4920,4920,4920,1
|
|
20230703,105000,281591020,4900,4920,4920,4900,350
|
|
20230703,104900,279874270,4900,4920,4925,4900,1862
|
|
20230703,104800,270748205,4900,4905,4905,4900,800
|
|
20230703,104700,266827665,4920,4920,4920,4920,0
|
|
20230703,104600,266827665,4920,4920,4920,4920,2
|
|
20230703,104500,266817825,4900,4900,4900,4900,0
|
|
20230703,104400,266817825,4900,4895,4900,4895,402
|
|
20230703,104300,264848175,4895,4910,4910,4895,936
|
|
20230703,104200,260265560,4910,4910,4910,4910,9
|
|
20230703,104100,260221370,4910,4910,4910,4910,0
|
|
20230703,104000,260221370,4910,4910,4910,4910,17
|
|
20230703,103900,260137900,4910,4910,4910,4910,15
|
|
20230703,103800,260064250,4895,4900,4905,4895,3436
|
|
20230703,103700,243228455,4900,4905,4905,4900,118
|
|
20230703,103600,242649750,4905,4910,4910,4905,124
|
|
20230703,103500,242040930,4905,4905,4905,4905,0
|
|
20230703,103400,242040930,4905,4905,4905,4905,0
|
|
20230703,103300,242040930,4905,4905,4905,4905,2
|
|
20230703,103200,242031120,4905,4920,4920,4905,7
|
|
20230703,103100,241996710,4920,4920,4920,4915,65
|
|
20230703,103000,241676920,4920,4920,4920,4920,2
|
|
20230703,102900,241667080,4925,4925,4925,4925,0
|
|
20230703,102800,241667080,4925,4925,4925,4925,0
|
|
20230703,102700,241667080,4925,4925,4925,4925,0
|
|
20230703,102600,241667080,4925,4925,4925,4925,1
|
|
20230703,102500,241662155,4925,4925,4925,4925,3
|
|
20230703,102400,241647380,4910,4910,4910,4910,10
|
|
20230703,102300,241598280,4910,4905,4910,4905,46
|
|
20230703,102200,241372545,4905,4900,4905,4900,96
|
|
20230703,102100,240901770,4905,4905,4905,4905,0
|
|
20230703,102000,240901770,4905,4890,4905,4890,35
|
|
20230703,101900,240730545,4890,4900,4900,4890,220
|
|
20230703,101800,239654365,4890,4900,4900,4890,1408
|
|
20230703,101700,232764495,4900,4900,4900,4900,0
|
|
20230703,101600,232764495,4900,4900,4900,4895,844
|
|
20230703,101500,228629210,4900,4910,4910,4900,1457
|
|
20230703,101400,221489010,4925,4910,4925,4910,75
|
|
20230703,101300,221119935,4910,4915,4915,4910,1302
|
|
20230703,101200,214726290,4930,4925,4930,4925,20
|
|
20230703,101100,214627700,4930,4930,4930,4930,30
|
|
20230703,101000,214479800,4930,4930,4930,4930,0
|
|
20230703,100900,214479800,4930,4930,4930,4920,753
|
|
20230703,100800,210771695,4930,4930,4930,4930,208
|
|
20230703,100700,209746255,4930,4930,4930,4930,0
|
|
20230703,100600,209746255,4930,4930,4930,4930,0
|
|
20230703,100500,209746255,4930,4930,4930,4930,0
|
|
20230703,100400,209746255,4930,4940,4945,4930,51
|
|
20230703,100300,209494245,4945,4940,4945,4940,2
|
|
20230703,100200,209484360,4940,4940,4940,4940,51
|
|
20230703,100100,209232420,4940,4940,4940,4940,4
|
|
20230703,100000,209212660,4940,4940,4950,4940,102
|
|
20230703,095900,208708100,4940,4940,4940,4940,30
|
|
20230703,095800,208559900,4945,4945,4945,4945,0
|
|
20230703,095700,208559900,4945,4945,4945,4945,10
|
|
20230703,095600,208510450,4950,4945,4950,4945,120
|
|
20230703,095500,207916750,4960,4945,4960,4945,200
|
|
20230703,095400,206927180,4945,4945,4945,4945,132
|
|
20230703,095300,206274440,4950,4945,4950,4945,130
|
|
20230703,095200,205631440,4940,4940,4940,4940,100
|
|
20230703,095100,205137440,4940,4940,4940,4940,338
|
|
20230703,095000,203467720,4945,4945,4945,4945,0
|
|
20230703,094900,203467720,4945,4945,4945,4945,0
|
|
20230703,094800,203467720,4945,4960,4960,4945,544
|
|
20230703,094700,200776140,4960,4960,4960,4945,217
|
|
20230703,094600,199700315,4950,4930,4950,4930,4340
|
|
20230703,094500,178240110,4935,4935,4935,4935,0
|
|
20230703,094400,178240110,4935,4935,4935,4935,0
|
|
20230703,094300,178240110,4935,4935,4935,4935,115
|
|
20230703,094200,177672585,4935,4930,4935,4930,450
|
|
20230703,094100,175453100,4920,4915,4920,4915,3816
|
|
20230703,094000,156679010,4905,4915,4915,4905,35
|
|
20230703,093900,156506995,4915,4900,4915,4900,41
|
|
20230703,093800,156305795,4915,4915,4915,4915,0
|
|
20230703,093700,156305795,4915,4910,4915,4910,664
|
|
20230703,093600,153043735,4910,4910,4910,4910,233
|
|
20230703,093500,151899705,4910,4910,4910,4910,149
|
|
20230703,093400,151168115,4910,4915,4915,4910,60
|
|
20230703,093300,150873265,4910,4910,4910,4910,80
|
|
20230703,093200,150480465,4910,4895,4910,4895,108
|
|
20230703,093100,149950290,4895,4890,4895,4890,78
|
|
20230703,093000,149568525,4890,4895,4895,4890,91
|
|
20230703,092900,149123090,4915,4915,4915,4915,0
|
|
20230703,092800,149123090,4915,4915,4915,4900,441
|
|
20230703,092700,146961425,4915,4920,4920,4915,507
|
|
20230703,092600,144467490,4920,4920,4920,4920,15
|
|
20230703,092500,144393690,4920,4920,4920,4880,139
|
|
20230703,092400,143711170,4880,4885,4885,4880,1494
|
|
20230703,092300,136416275,4895,4900,4900,4895,172
|
|
20230703,092200,135574085,4895,4900,4900,4880,5626
|
|
20230703,092100,108079745,4910,4910,4910,4910,490
|
|
20230703,092000,105673845,4895,4895,4895,4895,21
|
|
20230703,091900,105571050,4895,4905,4905,4895,923
|
|
20230703,091800,101047775,4910,4910,4910,4910,101
|
|
20230703,091700,100551865,4910,4920,4920,4910,1756
|
|
20230703,091600,91924375,4920,4920,4920,4920,1
|
|
20230703,091500,91919455,4915,4920,4920,4915,608
|
|
20230703,091400,88929910,4935,4940,4950,4935,315
|
|
20230703,091300,87372130,4925,4930,4945,4925,1060
|
|
20230703,091200,82151350,4935,4950,4950,4935,1815
|
|
20230703,091100,73191130,4950,4950,4950,4950,0
|
|
20230703,091000,73191130,4950,4945,4965,4945,2765
|
|
20230703,090900,59516725,4945,4950,4950,4945,1287
|
|
20230703,090800,53152135,4965,4970,4975,4955,215
|
|
20230703,090700,52085400,4980,4970,4980,4970,321
|
|
20230703,090600,50488135,4970,4950,4970,4945,347
|
|
20230703,090500,48770735,4945,4945,4945,4945,252
|
|
20230703,090400,47524595,4945,4940,4980,4940,312
|
|
20230703,090300,45971685,4975,4940,4975,4935,1219
|
|
20230703,090200,39928875,4935,4980,4980,4935,4804
|
|
20230703,090100,16207815,4975,4965,4975,4945,836
|
|
20230703,090000,12059795,4960,4935,4960,4935,2318
|