597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185400,462051565,5060,5060,5060,5060,1202
|
|
20230704,185300,462051565,5060,5060,5060,5060,0
|
|
20230704,185200,462051565,5060,5060,5060,5060,0
|
|
20230704,185100,462051565,5060,5060,5060,5060,0
|
|
20230704,185000,462051565,5060,5060,5060,5060,0
|
|
20230704,184900,462051565,5060,5060,5060,5060,0
|
|
20230704,184800,462051565,5060,5060,5060,5060,0
|
|
20230704,184700,462051565,5060,5060,5060,5060,0
|
|
20230704,184600,462051565,5060,5060,5060,5060,0
|
|
20230704,184500,462051565,5060,5060,5060,5060,0
|
|
20230704,184400,462051565,5060,5060,5060,5060,0
|
|
20230704,184300,462051565,5060,5060,5060,5060,0
|
|
20230704,184200,462051565,5060,5060,5060,5060,0
|
|
20230704,184100,462051565,5060,5060,5060,5060,0
|
|
20230704,184000,462051565,5060,5060,5060,5060,0
|
|
20230704,183900,462051565,5060,5060,5060,5060,0
|
|
20230704,183800,462051565,5060,5060,5060,5060,0
|
|
20230704,183700,462051565,5060,5060,5060,5060,0
|
|
20230704,183600,462051565,5060,5060,5060,5060,0
|
|
20230704,183500,462051565,5060,5060,5060,5060,0
|
|
20230704,183400,462051565,5060,5060,5060,5060,0
|
|
20230704,183300,462051565,5060,5060,5060,5060,0
|
|
20230704,183200,462051565,5060,5060,5060,5060,0
|
|
20230704,183100,462051565,5060,5060,5060,5060,0
|
|
20230704,183000,462051565,5060,5060,5060,5060,0
|
|
20230704,182900,462051565,5060,5060,5060,5060,0
|
|
20230704,182800,462051565,5060,5060,5060,5060,0
|
|
20230704,182700,462051565,5060,5060,5060,5060,0
|
|
20230704,182600,462051565,5060,5060,5060,5060,0
|
|
20230704,182500,462051565,5060,5060,5060,5060,0
|
|
20230704,182400,462051565,5060,5060,5060,5060,1202
|
|
20230704,182300,462051565,5060,5060,5060,5060,0
|
|
20230704,182200,462051565,5060,5060,5060,5060,0
|
|
20230704,182100,462051565,5060,5060,5060,5060,0
|
|
20230704,182000,462051565,5060,5060,5060,5060,0
|
|
20230704,181900,462051565,5060,5060,5060,5060,0
|
|
20230704,181800,462051565,5060,5060,5060,5060,0
|
|
20230704,181700,462051565,5060,5060,5060,5060,0
|
|
20230704,181600,462051565,5060,5060,5060,5060,0
|
|
20230704,181500,462051565,5060,5060,5060,5060,0
|
|
20230704,181400,462051565,5060,5060,5060,5060,0
|
|
20230704,181300,462051565,5060,5060,5060,5060,0
|
|
20230704,181200,462051565,5060,5060,5060,5060,0
|
|
20230704,181100,462051565,5060,5060,5060,5060,0
|
|
20230704,181000,462051565,5060,5060,5060,5060,0
|
|
20230704,180900,462051565,5060,5060,5060,5060,0
|
|
20230704,180800,462051565,5060,5060,5060,5060,0
|
|
20230704,180700,462051565,5060,5060,5060,5060,0
|
|
20230704,180600,462051565,5060,5060,5060,5060,0
|
|
20230704,180500,462051565,5060,5060,5060,5060,0
|
|
20230704,180400,462051565,5060,5060,5060,5060,0
|
|
20230704,180300,462051565,5060,5060,5060,5060,0
|
|
20230704,180200,462051565,5060,5060,5060,5060,0
|
|
20230704,180100,462051565,5060,5060,5060,5060,0
|
|
20230704,180000,462051565,5060,5060,5060,5060,0
|
|
20230704,175900,462051565,5060,5060,5060,5060,0
|
|
20230704,175800,462051565,5060,5060,5060,5060,0
|
|
20230704,175700,462051565,5060,5060,5060,5060,0
|
|
20230704,175600,462051565,5060,5060,5060,5060,0
|
|
20230704,175500,462051565,5060,5060,5060,5060,0
|
|
20230704,175400,462051565,5060,5060,5060,5060,1202
|
|
20230704,175300,462051565,5060,5060,5060,5060,0
|
|
20230704,175200,462051565,5060,5060,5060,5060,0
|
|
20230704,175100,462051565,5060,5060,5060,5060,0
|
|
20230704,175000,462051565,5060,5060,5060,5060,0
|
|
20230704,174900,462051565,5060,5060,5060,5060,0
|
|
20230704,174800,462051565,5060,5060,5060,5060,0
|
|
20230704,174700,462051565,5060,5060,5060,5060,0
|
|
20230704,174600,462051565,5060,5060,5060,5060,0
|
|
20230704,174500,462051565,5060,5060,5060,5060,0
|
|
20230704,174400,462051565,5060,5060,5060,5060,0
|
|
20230704,174300,462051565,5060,5060,5060,5060,0
|
|
20230704,174200,462051565,5060,5060,5060,5060,0
|
|
20230704,174100,462051565,5060,5060,5060,5060,0
|
|
20230704,174000,462051565,5060,5060,5060,5060,0
|
|
20230704,173900,462051565,5060,5060,5060,5060,0
|
|
20230704,173800,462051565,5060,5060,5060,5060,0
|
|
20230704,173700,462051565,5060,5060,5060,5060,0
|
|
20230704,173600,462051565,5060,5060,5060,5060,0
|
|
20230704,173500,462051565,5060,5060,5060,5060,0
|
|
20230704,173400,462051565,5060,5060,5060,5060,0
|
|
20230704,173300,462051565,5060,5060,5060,5060,0
|
|
20230704,173200,462051565,5060,5060,5060,5060,0
|
|
20230704,173100,462051565,5060,5060,5060,5060,0
|
|
20230704,173000,462051565,5060,5060,5060,5060,0
|
|
20230704,172900,462051565,5060,5060,5060,5060,0
|
|
20230704,172800,462051565,5060,5060,5060,5060,0
|
|
20230704,172700,462051565,5060,5060,5060,5060,0
|
|
20230704,172600,462051565,5060,5060,5060,5060,0
|
|
20230704,172500,462051565,5060,5060,5060,5060,0
|
|
20230704,172400,462051565,5060,5060,5060,5060,1202
|
|
20230704,172300,462051565,5060,5060,5060,5060,0
|
|
20230704,172200,462051565,5060,5060,5060,5060,0
|
|
20230704,172100,462051565,5060,5060,5060,5060,0
|
|
20230704,172000,462051565,5060,5060,5060,5060,0
|
|
20230704,171900,462051565,5060,5060,5060,5060,0
|
|
20230704,171800,462051565,5060,5060,5060,5060,0
|
|
20230704,171700,462051565,5060,5060,5060,5060,0
|
|
20230704,171600,462051565,5060,5060,5060,5060,0
|
|
20230704,171500,462051565,5060,5060,5060,5060,0
|
|
20230704,171400,462051565,5060,5060,5060,5060,0
|
|
20230704,171300,462051565,5060,5060,5060,5060,0
|
|
20230704,171200,462051565,5060,5060,5060,5060,0
|
|
20230704,171100,462051565,5060,5060,5060,5060,0
|
|
20230704,171000,462051565,5060,5060,5060,5060,0
|
|
20230704,170900,462051565,5060,5060,5060,5060,0
|
|
20230704,170800,462051565,5060,5060,5060,5060,0
|
|
20230704,170700,462051565,5060,5060,5060,5060,0
|
|
20230704,170600,462051565,5060,5060,5060,5060,0
|
|
20230704,170500,462051565,5060,5060,5060,5060,0
|
|
20230704,170400,462051565,5060,5060,5060,5060,0
|
|
20230704,170300,462051565,5060,5060,5060,5060,0
|
|
20230704,170200,462051565,5060,5060,5060,5060,0
|
|
20230704,170100,462051565,5060,5060,5060,5060,0
|
|
20230704,170000,462051565,5060,5060,5060,5060,0
|
|
20230704,165900,462051565,5060,5060,5060,5060,0
|
|
20230704,165800,462051565,5060,5060,5060,5060,0
|
|
20230704,165700,462051565,5060,5060,5060,5060,0
|
|
20230704,165600,462051565,5060,5060,5060,5060,0
|
|
20230704,165500,462051565,5060,5060,5060,5060,0
|
|
20230704,165400,462051565,5060,5060,5060,5060,1202
|
|
20230704,165300,462051565,5060,5060,5060,5060,0
|
|
20230704,165200,462051565,5060,5060,5060,5060,0
|
|
20230704,165100,462051565,5060,5060,5060,5060,0
|
|
20230704,165000,462051565,5060,5060,5060,5060,0
|
|
20230704,164900,462051565,5060,5060,5060,5060,0
|
|
20230704,164800,462051565,5060,5060,5060,5060,0
|
|
20230704,164700,462051565,5060,5060,5060,5060,0
|
|
20230704,164600,462051565,5060,5060,5060,5060,0
|
|
20230704,164500,462051565,5060,5060,5060,5060,0
|
|
20230704,164400,462051565,5060,5060,5060,5060,0
|
|
20230704,164300,462051565,5060,5060,5060,5060,0
|
|
20230704,164200,462051565,5060,5060,5060,5060,0
|
|
20230704,164100,462051565,5060,5060,5060,5060,0
|
|
20230704,164000,462051565,5060,5060,5060,5060,0
|
|
20230704,163900,462051565,5060,5060,5060,5060,0
|
|
20230704,163800,462051565,5060,5060,5060,5060,0
|
|
20230704,163700,462051565,5060,5060,5060,5060,0
|
|
20230704,163600,462051565,5060,5060,5060,5060,0
|
|
20230704,163500,462051565,5060,5060,5060,5060,0
|
|
20230704,163400,462051565,5060,5060,5060,5060,0
|
|
20230704,163300,462051565,5060,5060,5060,5060,0
|
|
20230704,163200,462051565,5060,5060,5060,5060,0
|
|
20230704,163100,462051565,5060,5060,5060,5060,0
|
|
20230704,163000,462051565,5060,5060,5060,5060,0
|
|
20230704,162900,462051565,5060,5060,5060,5060,0
|
|
20230704,162800,462051565,5060,5060,5060,5060,0
|
|
20230704,162700,462051565,5060,5060,5060,5060,0
|
|
20230704,162600,462051565,5060,5060,5060,5060,0
|
|
20230704,162500,462051565,5060,5060,5060,5060,0
|
|
20230704,162400,462051565,5060,5060,5060,5060,1202
|
|
20230704,162300,462051565,5060,5060,5060,5060,0
|
|
20230704,162200,462051565,5060,5060,5060,5060,0
|
|
20230704,162100,462051565,5060,5060,5060,5060,0
|
|
20230704,162000,462051565,5060,5060,5060,5060,0
|
|
20230704,161900,462051565,5060,5060,5060,5060,0
|
|
20230704,161800,462051565,5060,5060,5060,5060,0
|
|
20230704,161700,462051565,5060,5060,5060,5060,0
|
|
20230704,161600,462051565,5060,5060,5060,5060,0
|
|
20230704,161500,462051565,5060,5060,5060,5060,0
|
|
20230704,161400,462051565,5060,5060,5060,5060,0
|
|
20230704,161300,462051565,5060,5060,5060,5060,0
|
|
20230704,161200,462051565,5060,5060,5060,5060,0
|
|
20230704,161100,462051565,5060,5060,5060,5060,0
|
|
20230704,161000,462051565,5060,5060,5060,5060,0
|
|
20230704,160900,462051565,5060,5060,5060,5060,0
|
|
20230704,160800,462051565,5060,5060,5060,5060,0
|
|
20230704,160700,462051565,5060,5060,5060,5060,0
|
|
20230704,160600,462051565,5060,5060,5060,5060,0
|
|
20230704,160500,462051565,5060,5060,5060,5060,0
|
|
20230704,160400,462051565,5060,5060,5060,5060,0
|
|
20230704,160300,462051565,5060,5060,5060,5060,0
|
|
20230704,160200,462051565,5060,5060,5060,5060,0
|
|
20230704,160100,462051565,5060,5060,5060,5060,0
|
|
20230704,160000,462051565,5060,5060,5060,5060,0
|
|
20230704,155900,462051565,5060,5060,5060,5060,0
|
|
20230704,155800,462051565,5060,5060,5060,5060,0
|
|
20230704,155700,462051565,5060,5060,5060,5060,0
|
|
20230704,155600,462051565,5060,5060,5060,5060,0
|
|
20230704,155500,462051565,5060,5060,5060,5060,0
|
|
20230704,155400,462051565,5060,5060,5060,5060,1202
|
|
20230704,155300,462051565,5060,5060,5060,5060,0
|
|
20230704,155200,462051565,5060,5060,5060,5060,0
|
|
20230704,155100,462051565,5060,5060,5060,5060,0
|
|
20230704,155000,462051565,5060,5060,5060,5060,0
|
|
20230704,154900,462051565,5060,5060,5060,5060,0
|
|
20230704,154800,462051565,5060,5060,5060,5060,0
|
|
20230704,154700,462051565,5060,5060,5060,5060,0
|
|
20230704,154600,462051565,5060,5060,5060,5060,0
|
|
20230704,154500,462051565,5060,5060,5060,5060,0
|
|
20230704,154400,462051565,5060,5060,5060,5060,0
|
|
20230704,154300,462051565,5060,5060,5060,5060,0
|
|
20230704,154200,462051565,5060,5060,5060,5060,0
|
|
20230704,154100,462051565,5060,5060,5060,5060,0
|
|
20230704,154000,462051565,5060,5060,5060,5060,0
|
|
20230704,153900,462051565,5060,5060,5060,5060,0
|
|
20230704,153800,462051565,5060,5060,5060,5060,0
|
|
20230704,153700,462051565,5060,5060,5060,5060,0
|
|
20230704,153600,462051565,5060,5060,5060,5060,0
|
|
20230704,153500,462051565,5060,5060,5060,5060,0
|
|
20230704,153400,462051565,5060,5060,5060,5060,0
|
|
20230704,153300,462051565,5060,5060,5060,5060,0
|
|
20230704,153200,462051565,5060,5060,5060,5060,0
|
|
20230704,153100,462051565,5060,5060,5060,5060,0
|
|
20230704,153000,462051565,5060,5060,5060,5060,1202
|
|
20230704,152900,455969445,5070,5070,5070,5070,0
|
|
20230704,152800,455969445,5070,5070,5070,5070,0
|
|
20230704,152700,455969445,5070,5070,5070,5070,0
|
|
20230704,152600,455969445,5070,5070,5070,5070,0
|
|
20230704,152500,455969445,5070,5070,5070,5070,0
|
|
20230704,152400,455969445,5070,5070,5070,5070,0
|
|
20230704,152300,455969445,5070,5070,5070,5070,0
|
|
20230704,152200,455969445,5070,5070,5070,5070,0
|
|
20230704,152100,455969445,5070,5070,5070,5070,0
|
|
20230704,152000,455969445,5070,5070,5070,5070,0
|
|
20230704,151900,455969445,5070,5060,5070,5060,51
|
|
20230704,151800,455711375,5070,5070,5070,5070,31
|
|
20230704,151700,455554205,5070,5070,5070,5070,0
|
|
20230704,151600,455554205,5070,5060,5070,5060,2
|
|
20230704,151500,455544075,5050,5050,5050,5050,0
|
|
20230704,151400,455544075,5050,5050,5070,5050,2208
|
|
20230704,151300,444393615,5060,5060,5060,5060,0
|
|
20230704,151200,444393615,5060,5060,5060,5060,0
|
|
20230704,151100,444393615,5060,5060,5060,5060,0
|
|
20230704,151000,444393615,5060,5060,5060,5060,0
|
|
20230704,150900,444393615,5060,5060,5060,5060,0
|
|
20230704,150800,444393615,5060,5060,5060,5060,498
|
|
20230704,150700,441873735,5070,5070,5070,5070,1
|
|
20230704,150600,441868665,5060,5070,5070,5060,71
|
|
20230704,150500,441508705,5060,5060,5060,5060,972
|
|
20230704,150400,436590385,5070,5070,5070,5070,1241
|
|
20230704,150300,430298515,5070,5070,5070,5070,1
|
|
20230704,150200,430293445,5070,5070,5070,5070,0
|
|
20230704,150100,430293445,5070,5070,5070,5070,1
|
|
20230704,150000,430288375,5070,5070,5070,5070,1
|
|
20230704,145900,430283305,5070,5070,5070,5070,0
|
|
20230704,145800,430283305,5070,5070,5070,5070,0
|
|
20230704,145700,430283305,5070,5080,5080,5070,1984
|
|
20230704,145600,420223445,5080,5080,5080,5080,0
|
|
20230704,145500,420223445,5080,5080,5080,5080,0
|
|
20230704,145400,420223445,5080,5080,5080,5080,80
|
|
20230704,145300,419817045,5080,5080,5080,5080,0
|
|
20230704,145200,419817045,5080,5080,5080,5080,1966
|
|
20230704,145100,409829765,5080,5080,5080,5080,776
|
|
20230704,145000,405887685,5080,5080,5080,5080,0
|
|
20230704,144900,405887685,5080,5090,5090,5080,21
|
|
20230704,144800,405780995,5070,5080,5080,5070,251
|
|
20230704,144700,404506415,5080,5080,5080,5080,80
|
|
20230704,144600,404100015,5080,5070,5080,5070,51
|
|
20230704,144500,403841175,5070,5080,5080,5070,11
|
|
20230704,144400,403785305,5080,5080,5080,5080,1
|
|
20230704,144300,403780225,5080,5080,5080,5080,1
|
|
20230704,144200,403775145,5070,5070,5070,5070,139
|
|
20230704,144100,403070415,5080,5080,5080,5080,0
|
|
20230704,144000,403070415,5080,5080,5080,5080,1
|
|
20230704,143900,403065335,5090,5080,5090,5080,101
|
|
20230704,143800,402552245,5090,5090,5090,5090,33
|
|
20230704,143700,402384275,5090,5090,5090,5090,0
|
|
20230704,143600,402384275,5090,5090,5090,5090,1
|
|
20230704,143500,402379185,5080,5090,5090,5080,162
|
|
20230704,143400,401555725,5090,5090,5090,5090,1
|
|
20230704,143300,401550635,5090,5090,5090,5090,1
|
|
20230704,143200,401545545,5090,5090,5090,5090,200
|
|
20230704,143100,400527545,5090,5090,5090,5090,0
|
|
20230704,143000,400527545,5090,5090,5090,5090,303
|
|
20230704,142900,398985275,5090,5090,5090,5090,150
|
|
20230704,142800,398221775,5090,5090,5090,5090,250
|
|
20230704,142700,396949275,5090,5090,5090,5090,0
|
|
20230704,142600,396949275,5090,5090,5090,5090,1712
|
|
20230704,142500,388235195,5090,5090,5090,5090,1
|
|
20230704,142400,388230105,5080,5080,5080,5080,0
|
|
20230704,142300,388230105,5080,5080,5080,5080,1701
|
|
20230704,142200,379589025,5070,5070,5070,5070,105
|
|
20230704,142100,379056675,5080,5080,5080,5080,16
|
|
20230704,142000,378975395,5090,5090,5090,5090,0
|
|
20230704,141900,378975395,5090,5090,5090,5090,1
|
|
20230704,141800,378970305,5070,5070,5070,5070,0
|
|
20230704,141700,378970305,5070,5070,5070,5070,0
|
|
20230704,141600,378970305,5070,5070,5070,5070,0
|
|
20230704,141500,378970305,5070,5070,5070,5070,5
|
|
20230704,141400,378944955,5090,5090,5090,5090,0
|
|
20230704,141300,378944955,5090,5090,5090,5090,5
|
|
20230704,141200,378919505,5090,5090,5090,5090,0
|
|
20230704,141100,378919505,5090,5090,5090,5090,0
|
|
20230704,141000,378919505,5090,5060,5090,5060,470
|
|
20230704,140900,376541215,5060,5060,5060,5060,810
|
|
20230704,140800,372442615,5080,5090,5090,5070,646
|
|
20230704,140700,369165425,5090,5090,5090,5090,17
|
|
20230704,140600,369078895,5090,5090,5090,5090,0
|
|
20230704,140500,369078895,5090,5090,5090,5070,12
|
|
20230704,140400,369018015,5070,5070,5070,5070,29
|
|
20230704,140300,368870985,5090,5090,5090,5090,1
|
|
20230704,140200,368865895,5090,5090,5090,5090,0
|
|
20230704,140100,368865895,5090,5090,5090,5090,0
|
|
20230704,140000,368865895,5090,5090,5090,5090,0
|
|
20230704,135900,368865895,5090,5090,5090,5090,0
|
|
20230704,135800,368865895,5090,5090,5090,5090,1
|
|
20230704,135700,368860805,5070,5070,5070,5070,62
|
|
20230704,135600,368546465,5070,5070,5070,5070,200
|
|
20230704,135500,367532465,5080,5080,5080,5080,0
|
|
20230704,135400,367532465,5080,5080,5080,5080,0
|
|
20230704,135300,367532465,5080,5090,5090,5080,20
|
|
20230704,135200,367430855,5090,5090,5090,5090,415
|
|
20230704,135100,365318505,5090,5090,5090,5090,0
|
|
20230704,135000,365318505,5090,5070,5090,5070,102
|
|
20230704,134900,364799525,5080,5080,5080,5080,3
|
|
20230704,134800,364784285,5080,5080,5080,5080,206
|
|
20230704,134700,363737805,5080,5080,5080,5080,0
|
|
20230704,134600,363737805,5080,5080,5080,5080,39
|
|
20230704,134500,363539685,5080,5080,5080,5080,122
|
|
20230704,134400,362919925,5080,5080,5080,5080,170
|
|
20230704,134300,362056325,5080,5080,5080,5080,0
|
|
20230704,134200,362056325,5080,5080,5080,5080,40
|
|
20230704,134100,361853125,5080,5080,5080,5080,0
|
|
20230704,134000,361853125,5080,5080,5080,5080,1
|
|
20230704,133900,361848045,5080,5080,5080,5080,0
|
|
20230704,133800,361848045,5080,5080,5080,5080,99
|
|
20230704,133700,361345125,5080,5080,5080,5080,200
|
|
20230704,133600,360329125,5080,5080,5080,5080,20
|
|
20230704,133500,360227525,5090,5090,5090,5090,2
|
|
20230704,133400,360217345,5090,5090,5090,5090,20
|
|
20230704,133300,360115545,5090,5090,5090,5090,0
|
|
20230704,133200,360115545,5090,5080,5090,5070,607
|
|
20230704,133100,357034005,5090,5090,5090,5090,0
|
|
20230704,133000,357034005,5090,5080,5090,5080,400
|
|
20230704,132900,355000005,5090,5090,5090,5090,0
|
|
20230704,132800,355000005,5090,5090,5090,5090,52
|
|
20230704,132700,354735325,5090,5090,5090,5090,11
|
|
20230704,132600,354679335,5080,5080,5080,5080,0
|
|
20230704,132500,354679335,5080,5080,5080,5080,500
|
|
20230704,132400,352139335,5080,5080,5080,5080,589
|
|
20230704,132300,349147215,5080,5080,5080,5080,21
|
|
20230704,132200,349040535,5080,5080,5090,5080,251
|
|
20230704,132100,347765445,5100,5100,5100,5100,0
|
|
20230704,132000,347765445,5100,5100,5100,5100,0
|
|
20230704,131900,347765445,5100,5100,5100,5100,0
|
|
20230704,131800,347765445,5100,5090,5100,5090,200
|
|
20230704,131700,346746445,5100,5100,5100,5100,1
|
|
20230704,131600,346741345,5070,5080,5080,5070,39
|
|
20230704,131500,346543325,5080,5080,5080,5080,4
|
|
20230704,131400,346523005,5080,5080,5080,5080,0
|
|
20230704,131300,346523005,5080,5080,5080,5080,115
|
|
20230704,131200,345938805,5080,5080,5090,5080,544
|
|
20230704,131100,343175255,5080,5090,5100,5080,2330
|
|
20230704,131000,331324695,5080,5080,5080,5080,77
|
|
20230704,130900,330933535,5070,5070,5070,5070,1
|
|
20230704,130800,330928465,5100,5100,5100,5100,534
|
|
20230704,130700,328205065,5080,5080,5120,5080,262
|
|
20230704,130600,326871805,5070,5070,5070,5070,1
|
|
20230704,130500,326866735,5070,5070,5070,5070,748
|
|
20230704,130400,323074375,5070,5080,5080,5070,60
|
|
20230704,130300,322769585,5080,5100,5100,5080,1666
|
|
20230704,130200,314301285,5100,5090,5120,5080,2682
|
|
20230704,130100,300632055,5080,5100,5100,5070,768
|
|
20230704,130000,296731775,5080,5100,5100,5070,4708
|
|
20230704,125900,272832655,5070,5120,5120,5070,4136
|
|
20230704,125800,251781245,5100,5100,5150,5090,5070
|
|
20230704,125700,225862725,5110,5160,5160,5100,4312
|
|
20230704,125600,203821895,5160,5020,5240,5020,18198
|
|
20230704,125500,111107325,5010,5000,5010,5000,341
|
|
20230704,125400,109398925,5000,5000,5000,5000,100
|
|
20230704,125300,108898925,5010,5010,5010,5010,0
|
|
20230704,125200,108898925,5010,5010,5010,5010,0
|
|
20230704,125100,108898925,5010,5010,5010,5010,0
|
|
20230704,125000,108898925,5010,5010,5010,5010,0
|
|
20230704,124900,108898925,5010,5010,5010,5010,0
|
|
20230704,124800,108898925,5010,5010,5010,5010,50
|
|
20230704,124700,108648425,5010,5010,5010,5010,0
|
|
20230704,124600,108648425,5010,5010,5010,5010,0
|
|
20230704,124500,108648425,5010,5010,5010,5010,0
|
|
20230704,124400,108648425,5010,5010,5010,5010,0
|
|
20230704,124300,108648425,5010,5010,5010,5010,0
|
|
20230704,124200,108648425,5010,5010,5010,5010,0
|
|
20230704,124100,108648425,5010,5010,5010,5010,0
|
|
20230704,124000,108648425,5010,5010,5010,5010,0
|
|
20230704,123900,108648425,5010,5010,5010,5010,0
|
|
20230704,123800,108648425,5010,5010,5010,5010,0
|
|
20230704,123700,108648425,5010,5010,5010,5010,0
|
|
20230704,123600,108648425,5010,5010,5010,5010,9
|
|
20230704,123500,108603335,5010,5010,5010,5010,0
|
|
20230704,123400,108603335,5010,5010,5010,5010,0
|
|
20230704,123300,108603335,5010,5010,5010,5010,2
|
|
20230704,123200,108593315,5010,5010,5010,5010,1
|
|
20230704,123100,108588305,5020,5020,5020,5020,0
|
|
20230704,123000,108588305,5020,5020,5020,5020,0
|
|
20230704,122900,108588305,5020,5020,5020,5020,0
|
|
20230704,122800,108588305,5020,5020,5020,5020,24
|
|
20230704,122700,108467825,5020,5020,5020,5020,0
|
|
20230704,122600,108467825,5020,5020,5020,5020,0
|
|
20230704,122500,108467825,5020,5020,5020,5020,100
|
|
20230704,122400,107965825,5010,5010,5010,5010,0
|
|
20230704,122300,107965825,5010,5010,5010,5010,0
|
|
20230704,122200,107965825,5010,5010,5010,5010,0
|
|
20230704,122100,107965825,5010,5010,5010,5010,0
|
|
20230704,122000,107965825,5010,5010,5010,5010,1
|
|
20230704,121900,107960815,4995,4995,4995,4995,0
|
|
20230704,121800,107960815,4995,4995,4995,4995,0
|
|
20230704,121700,107960815,4995,4995,4995,4995,0
|
|
20230704,121600,107960815,4995,4995,4995,4995,0
|
|
20230704,121500,107960815,4995,4995,4995,4995,0
|
|
20230704,121400,107960815,4995,4995,4995,4995,0
|
|
20230704,121300,107960815,4995,4995,4995,4995,0
|
|
20230704,121200,107960815,4995,4995,4995,4995,0
|
|
20230704,121100,107960815,4995,4995,4995,4995,0
|
|
20230704,121000,107960815,4995,4995,4995,4995,0
|
|
20230704,120900,107960815,4995,4995,4995,4995,0
|
|
20230704,120800,107960815,4995,4995,4995,4995,0
|
|
20230704,120700,107960815,4995,4995,4995,4995,0
|
|
20230704,120600,107960815,4995,4995,4995,4995,232
|
|
20230704,120500,106801975,5000,5010,5010,5000,16
|
|
20230704,120400,106721945,5030,5030,5030,5030,0
|
|
20230704,120300,106721945,5030,5020,5030,5020,2
|
|
20230704,120200,106711895,5030,5030,5030,5030,0
|
|
20230704,120100,106711895,5030,5030,5030,5030,0
|
|
20230704,120000,106711895,5030,5030,5030,5030,0
|
|
20230704,115900,106711895,5030,5030,5030,5030,0
|
|
20230704,115800,106711895,5030,5020,5030,5020,4
|
|
20230704,115700,106691785,4995,4995,4995,4995,0
|
|
20230704,115600,106691785,4995,4995,4995,4995,0
|
|
20230704,115500,106691785,4995,4995,4995,4995,1
|
|
20230704,115400,106686790,5030,5030,5030,5030,0
|
|
20230704,115300,106686790,5030,5020,5030,5020,360
|
|
20230704,115200,104879240,5020,5020,5020,5020,0
|
|
20230704,115100,104879240,5020,5020,5020,5020,0
|
|
20230704,115000,104879240,5020,5020,5020,5020,0
|
|
20230704,114900,104879240,5020,5020,5020,5020,0
|
|
20230704,114800,104879240,5020,5020,5020,5020,0
|
|
20230704,114700,104879240,5020,5020,5020,5020,0
|
|
20230704,114600,104879240,5020,5020,5020,5020,0
|
|
20230704,114500,104879240,5020,5020,5020,5020,1
|
|
20230704,114400,104874220,5020,5020,5020,5020,0
|
|
20230704,114300,104874220,5020,5020,5020,5020,0
|
|
20230704,114200,104874220,5020,5020,5020,5020,0
|
|
20230704,114100,104874220,5020,5020,5020,5020,1
|
|
20230704,114000,104869200,4990,4990,4990,4990,0
|
|
20230704,113900,104869200,4990,4990,4990,4990,0
|
|
20230704,113800,104869200,4990,4990,4990,4990,0
|
|
20230704,113700,104869200,4990,4990,4990,4990,0
|
|
20230704,113600,104869200,4990,4990,4990,4990,0
|
|
20230704,113500,104869200,4990,4990,4990,4990,0
|
|
20230704,113400,104869200,4990,4990,4990,4990,0
|
|
20230704,113300,104869200,4990,4990,4990,4990,0
|
|
20230704,113200,104869200,4990,4990,4990,4990,1
|
|
20230704,113100,104864210,4985,5000,5000,4985,1000
|
|
20230704,113000,99873455,5020,5020,5020,5020,14
|
|
20230704,112900,99803175,5020,5020,5020,5020,0
|
|
20230704,112800,99803175,5020,5020,5020,5020,0
|
|
20230704,112700,99803175,5020,5020,5020,5020,0
|
|
20230704,112600,99803175,5020,5020,5020,5020,393
|
|
20230704,112500,97830315,5020,5020,5020,5020,0
|
|
20230704,112400,97830315,5020,5020,5020,5020,0
|
|
20230704,112300,97830315,5020,5020,5020,5020,0
|
|
20230704,112200,97830315,5020,5010,5020,5010,41
|
|
20230704,112100,97624895,4995,4995,4995,4995,0
|
|
20230704,112000,97624895,4995,4995,4995,4995,51
|
|
20230704,111900,97370150,4995,4990,4995,4990,137
|
|
20230704,111800,96686315,4990,4990,4990,4990,384
|
|
20230704,111700,94770155,4990,4990,4990,4990,20
|
|
20230704,111600,94670355,4985,4985,4985,4985,0
|
|
20230704,111500,94670355,4985,4985,4985,4985,0
|
|
20230704,111400,94670355,4985,4985,4985,4985,0
|
|
20230704,111300,94670355,4985,4990,4990,4985,198
|
|
20230704,111200,93682745,4995,4995,4995,4995,10
|
|
20230704,111100,93632795,4995,4995,4995,4995,1
|
|
20230704,111000,93627800,4990,4990,4990,4990,0
|
|
20230704,110900,93627800,4990,4990,4990,4990,0
|
|
20230704,110800,93627800,4990,4990,4990,4990,0
|
|
20230704,110700,93627800,4990,4990,4990,4990,0
|
|
20230704,110600,93627800,4990,4990,4990,4990,50
|
|
20230704,110500,93378300,4990,4990,4990,4990,117
|
|
20230704,110400,92794470,4995,4995,4995,4995,0
|
|
20230704,110300,92794470,4995,4995,4995,4990,532
|
|
20230704,110200,90137305,5020,5020,5020,5020,0
|
|
20230704,110100,90137305,5020,5020,5020,5020,79
|
|
20230704,110000,89740725,5030,5030,5030,5030,0
|
|
20230704,105900,89740725,5030,5030,5030,5030,0
|
|
20230704,105800,89740725,5030,5030,5030,5030,0
|
|
20230704,105700,89740725,5030,5000,5030,5000,1000
|
|
20230704,105600,84722705,5000,5000,5000,5000,0
|
|
20230704,105500,84722705,5000,5000,5000,5000,124
|
|
20230704,105400,84102705,5000,5000,5000,5000,0
|
|
20230704,105300,84102705,5000,5000,5000,5000,10
|
|
20230704,105200,84052705,5000,5000,5000,5000,1
|
|
20230704,105100,84047705,4995,4995,4995,4995,0
|
|
20230704,105000,84047705,4995,4995,4995,4990,254
|
|
20230704,104900,82778980,5000,5000,5000,5000,0
|
|
20230704,104800,82778980,5000,5000,5000,5000,0
|
|
20230704,104700,82778980,5000,5000,5000,5000,100
|
|
20230704,104600,82278980,5000,5000,5000,5000,0
|
|
20230704,104500,82278980,5000,5000,5000,5000,0
|
|
20230704,104400,82278980,5000,4990,5000,4985,82
|
|
20230704,104300,81869565,4990,4990,4990,4990,0
|
|
20230704,104200,81869565,4990,4990,4990,4990,30
|
|
20230704,104100,81719865,4990,4990,4990,4990,0
|
|
20230704,104000,81719865,4990,4985,4990,4985,12
|
|
20230704,103900,81660020,4980,4980,4980,4980,33
|
|
20230704,103800,81495680,4980,4980,4980,4980,220
|
|
20230704,103700,80400080,4985,4985,4985,4985,43
|
|
20230704,103600,80185725,4990,4990,4990,4990,0
|
|
20230704,103500,80185725,4990,4990,4990,4990,1
|
|
20230704,103400,80180735,4990,4995,4995,4990,275
|
|
20230704,103300,78808065,5000,5000,5000,5000,0
|
|
20230704,103200,78808065,5000,5000,5000,5000,4
|
|
20230704,103100,78788065,5000,5000,5000,5000,0
|
|
20230704,103000,78788065,5000,5000,5000,5000,0
|
|
20230704,102900,78788065,5000,5000,5000,5000,492
|
|
20230704,102800,76328065,5010,5010,5010,5010,0
|
|
20230704,102700,76328065,5010,5010,5010,5010,20
|
|
20230704,102600,76227865,5020,5020,5020,5020,0
|
|
20230704,102500,76227865,5020,5020,5020,5020,0
|
|
20230704,102400,76227865,5020,5020,5020,5020,0
|
|
20230704,102300,76227865,5020,5020,5020,5020,0
|
|
20230704,102200,76227865,5020,5000,5020,4995,602
|
|
20230704,102100,73219585,5000,5000,5000,5000,143
|
|
20230704,102000,72504585,5000,5000,5000,5000,0
|
|
20230704,101900,72504585,5000,5000,5000,5000,2
|
|
20230704,101800,72494585,5020,5020,5020,5020,20
|
|
20230704,101700,72394185,5030,5030,5030,5030,0
|
|
20230704,101600,72394185,5030,5030,5030,5030,0
|
|
20230704,101500,72394185,5030,5030,5030,5030,100
|
|
20230704,101400,71891185,4995,4995,4995,4995,0
|
|
20230704,101300,71891185,4995,4995,4995,4995,0
|
|
20230704,101200,71891185,4995,5000,5000,4995,200
|
|
20230704,101100,70891555,5030,5030,5030,5030,10
|
|
20230704,101000,70841255,5030,5010,5030,5010,700
|
|
20230704,100900,67326555,5000,5000,5000,5000,88
|
|
20230704,100800,66886555,5000,5000,5000,5000,1
|
|
20230704,100700,66881555,5020,5020,5020,5020,0
|
|
20230704,100600,66881555,5020,5020,5020,5020,0
|
|
20230704,100500,66881555,5020,5020,5020,5020,5
|
|
20230704,100400,66856455,5020,5020,5020,5020,1
|
|
20230704,100300,66851435,5020,5020,5020,5020,1
|
|
20230704,100200,66846415,4995,4995,4995,4995,0
|
|
20230704,100100,66846415,4995,4995,4995,4995,1
|
|
20230704,100000,66841420,5020,5020,5020,5020,20
|
|
20230704,095900,66741020,5020,5020,5020,5020,1
|
|
20230704,095800,66736000,5010,5010,5010,5010,127
|
|
20230704,095700,66099730,5020,5020,5020,5020,200
|
|
20230704,095600,65095730,5020,5020,5020,5020,0
|
|
20230704,095500,65095730,5020,5020,5020,5020,0
|
|
20230704,095400,65095730,5020,5020,5020,5020,0
|
|
20230704,095300,65095730,5020,5000,5020,5000,2084
|
|
20230704,095200,54675710,5020,5020,5020,5020,0
|
|
20230704,095100,54675710,5020,5020,5020,5020,56
|
|
20230704,095000,54394590,5020,5020,5020,5020,9
|
|
20230704,094900,54349410,5020,5020,5020,5020,0
|
|
20230704,094800,54349410,5020,5010,5020,5010,2
|
|
20230704,094700,54339380,5010,5010,5010,5010,42
|
|
20230704,094600,54128960,5030,5030,5030,5030,0
|
|
20230704,094500,54128960,5030,5030,5030,5030,0
|
|
20230704,094400,54128960,5030,5030,5030,5030,0
|
|
20230704,094300,54128960,5030,5030,5030,5030,0
|
|
20230704,094200,54128960,5030,5030,5030,5030,0
|
|
20230704,094100,54128960,5030,5010,5030,5010,687
|
|
20230704,094000,50687070,5030,5010,5030,5010,22
|
|
20230704,093900,50576830,5020,5030,5030,5020,107
|
|
20230704,093800,50038660,5040,5040,5040,5040,2
|
|
20230704,093700,50028580,5040,5040,5040,5040,0
|
|
20230704,093600,50028580,5040,5030,5040,5030,503
|
|
20230704,093500,47498480,5040,5040,5040,5040,0
|
|
20230704,093400,47498480,5040,5020,5040,5010,284
|
|
20230704,093300,46075600,5040,5040,5040,5040,0
|
|
20230704,093200,46075600,5040,5040,5040,5040,0
|
|
20230704,093100,46075600,5040,5030,5040,5030,101
|
|
20230704,093000,45567560,5040,5040,5040,5040,0
|
|
20230704,092900,45567560,5040,5030,5040,5030,2
|
|
20230704,092800,45557490,5040,5040,5040,5040,0
|
|
20230704,092700,45557490,5040,5040,5040,5040,0
|
|
20230704,092600,45557490,5040,5040,5040,5040,30
|
|
20230704,092500,45406290,5040,5040,5040,5040,0
|
|
20230704,092400,45406290,5040,5040,5040,5040,0
|
|
20230704,092300,45406290,5040,5040,5040,5040,0
|
|
20230704,092200,45406290,5040,5040,5040,5040,0
|
|
20230704,092100,45406290,5040,5040,5040,5040,100
|
|
20230704,092000,44902290,5040,5030,5040,5030,3
|
|
20230704,091900,44887180,5040,5030,5040,5030,401
|
|
20230704,091800,42866570,5010,5010,5010,5010,1
|
|
20230704,091700,42861560,5030,5010,5030,5010,514
|
|
20230704,091600,40286200,5010,5010,5010,5010,63
|
|
20230704,091500,39970570,5010,5010,5010,5010,183
|
|
20230704,091400,39053740,5000,5010,5010,5000,2
|
|
20230704,091300,39043730,5030,5030,5030,5030,217
|
|
20230704,091200,37952220,5030,5030,5030,5030,0
|
|
20230704,091100,37952220,5030,5030,5030,5030,0
|
|
20230704,091000,37952220,5030,5030,5030,5030,0
|
|
20230704,090900,37952220,5030,5030,5030,5030,0
|
|
20230704,090800,37952220,5030,5030,5030,5030,0
|
|
20230704,090700,37952220,5030,5000,5030,5000,20
|
|
20230704,090600,37852160,5010,5030,5030,5010,2600
|
|
20230704,090500,24812750,5030,5030,5030,5030,40
|
|
20230704,090400,24611550,5030,5020,5030,5020,440
|
|
20230704,090300,22400600,5020,5020,5020,5020,20
|
|
20230704,090200,22300200,5030,5010,5030,5010,401
|
|
20230704,090100,20285170,5010,5030,5030,5010,2759
|
|
20230704,090000,6419410,5050,5040,5050,5030,1274
|