599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185600,362703250,4910,4910,4910,4910,3591
|
|
20230705,185500,362703250,4910,4910,4910,4910,0
|
|
20230705,185400,362703250,4910,4910,4910,4910,0
|
|
20230705,185300,362703250,4910,4910,4910,4910,0
|
|
20230705,185200,362703250,4910,4910,4910,4910,0
|
|
20230705,185100,362703250,4910,4910,4910,4910,0
|
|
20230705,185000,362703250,4910,4910,4910,4910,0
|
|
20230705,184900,362703250,4910,4910,4910,4910,0
|
|
20230705,184800,362703250,4910,4910,4910,4910,0
|
|
20230705,184700,362703250,4910,4910,4910,4910,0
|
|
20230705,184600,362703250,4910,4910,4910,4910,0
|
|
20230705,184500,362703250,4910,4910,4910,4910,0
|
|
20230705,184400,362703250,4910,4910,4910,4910,0
|
|
20230705,184300,362703250,4910,4910,4910,4910,0
|
|
20230705,184200,362703250,4910,4910,4910,4910,0
|
|
20230705,184100,362703250,4910,4910,4910,4910,0
|
|
20230705,184000,362703250,4910,4910,4910,4910,0
|
|
20230705,183900,362703250,4910,4910,4910,4910,0
|
|
20230705,183800,362703250,4910,4910,4910,4910,0
|
|
20230705,183700,362703250,4910,4910,4910,4910,0
|
|
20230705,183600,362703250,4910,4910,4910,4910,0
|
|
20230705,183500,362703250,4910,4910,4910,4910,0
|
|
20230705,183400,362703250,4910,4910,4910,4910,0
|
|
20230705,183300,362703250,4910,4910,4910,4910,0
|
|
20230705,183200,362703250,4910,4910,4910,4910,0
|
|
20230705,183100,362703250,4910,4910,4910,4910,0
|
|
20230705,183000,362703250,4910,4910,4910,4910,0
|
|
20230705,182900,362703250,4910,4910,4910,4910,0
|
|
20230705,182800,362703250,4910,4910,4910,4910,0
|
|
20230705,182700,362703250,4910,4910,4910,4910,0
|
|
20230705,182600,362703250,4910,4910,4910,4910,3591
|
|
20230705,182500,362703250,4910,4910,4910,4910,0
|
|
20230705,182400,362703250,4910,4910,4910,4910,0
|
|
20230705,182300,362703250,4910,4910,4910,4910,0
|
|
20230705,182200,362703250,4910,4910,4910,4910,0
|
|
20230705,182100,362703250,4910,4910,4910,4910,0
|
|
20230705,182000,362703250,4910,4910,4910,4910,0
|
|
20230705,181900,362703250,4910,4910,4910,4910,0
|
|
20230705,181800,362703250,4910,4910,4910,4910,0
|
|
20230705,181700,362703250,4910,4910,4910,4910,0
|
|
20230705,181600,362703250,4910,4910,4910,4910,0
|
|
20230705,181500,362703250,4910,4910,4910,4910,0
|
|
20230705,181400,362703250,4910,4910,4910,4910,0
|
|
20230705,181300,362703250,4910,4910,4910,4910,0
|
|
20230705,181200,362703250,4910,4910,4910,4910,0
|
|
20230705,181100,362703250,4910,4910,4910,4910,0
|
|
20230705,181000,362703250,4910,4910,4910,4910,0
|
|
20230705,180900,362703250,4910,4910,4910,4910,0
|
|
20230705,180800,362703250,4910,4910,4910,4910,0
|
|
20230705,180700,362703250,4910,4910,4910,4910,0
|
|
20230705,180600,362703250,4910,4910,4910,4910,0
|
|
20230705,180500,362703250,4910,4910,4910,4910,0
|
|
20230705,180400,362703250,4910,4910,4910,4910,0
|
|
20230705,180300,362703250,4910,4910,4910,4910,0
|
|
20230705,180200,362703250,4910,4910,4910,4910,0
|
|
20230705,180100,362703250,4910,4910,4910,4910,0
|
|
20230705,180000,362703250,4910,4910,4910,4910,0
|
|
20230705,175900,362703250,4910,4910,4910,4910,0
|
|
20230705,175800,362703250,4910,4910,4910,4910,0
|
|
20230705,175700,362703250,4910,4910,4910,4910,0
|
|
20230705,175600,362703250,4910,4910,4910,4910,3591
|
|
20230705,175500,362703250,4910,4910,4910,4910,0
|
|
20230705,175400,362703250,4910,4910,4910,4910,0
|
|
20230705,175300,362703250,4910,4910,4910,4910,0
|
|
20230705,175200,362703250,4910,4910,4910,4910,0
|
|
20230705,175100,362703250,4910,4910,4910,4910,0
|
|
20230705,175000,362703250,4910,4910,4910,4910,0
|
|
20230705,174900,362703250,4910,4910,4910,4910,0
|
|
20230705,174800,362703250,4910,4910,4910,4910,0
|
|
20230705,174700,362703250,4910,4910,4910,4910,0
|
|
20230705,174600,362703250,4910,4910,4910,4910,0
|
|
20230705,174500,362703250,4910,4910,4910,4910,0
|
|
20230705,174400,362703250,4910,4910,4910,4910,0
|
|
20230705,174300,362703250,4910,4910,4910,4910,0
|
|
20230705,174200,362703250,4910,4910,4910,4910,0
|
|
20230705,174100,362703250,4910,4910,4910,4910,0
|
|
20230705,174000,362703250,4910,4910,4910,4910,0
|
|
20230705,173900,362703250,4910,4910,4910,4910,0
|
|
20230705,173800,362703250,4910,4910,4910,4910,0
|
|
20230705,173700,362703250,4910,4910,4910,4910,0
|
|
20230705,173600,362703250,4910,4910,4910,4910,0
|
|
20230705,173500,362703250,4910,4910,4910,4910,0
|
|
20230705,173400,362703250,4910,4910,4910,4910,0
|
|
20230705,173300,362703250,4910,4910,4910,4910,0
|
|
20230705,173200,362703250,4910,4910,4910,4910,0
|
|
20230705,173100,362703250,4910,4910,4910,4910,0
|
|
20230705,173000,362703250,4910,4910,4910,4910,0
|
|
20230705,172900,362703250,4910,4910,4910,4910,0
|
|
20230705,172800,362703250,4910,4910,4910,4910,0
|
|
20230705,172700,362703250,4910,4910,4910,4910,0
|
|
20230705,172600,362703250,4910,4910,4910,4910,3591
|
|
20230705,172500,362703250,4910,4910,4910,4910,0
|
|
20230705,172400,362703250,4910,4910,4910,4910,0
|
|
20230705,172300,362703250,4910,4910,4910,4910,0
|
|
20230705,172200,362703250,4910,4910,4910,4910,0
|
|
20230705,172100,362703250,4910,4910,4910,4910,0
|
|
20230705,172000,362703250,4910,4910,4910,4910,0
|
|
20230705,171900,362703250,4910,4910,4910,4910,0
|
|
20230705,171800,362703250,4910,4910,4910,4910,0
|
|
20230705,171700,362703250,4910,4910,4910,4910,0
|
|
20230705,171600,362703250,4910,4910,4910,4910,0
|
|
20230705,171500,362703250,4910,4910,4910,4910,0
|
|
20230705,171400,362703250,4910,4910,4910,4910,0
|
|
20230705,171300,362703250,4910,4910,4910,4910,0
|
|
20230705,171200,362703250,4910,4910,4910,4910,0
|
|
20230705,171100,362703250,4910,4910,4910,4910,0
|
|
20230705,171000,362703250,4910,4910,4910,4910,0
|
|
20230705,170900,362703250,4910,4910,4910,4910,0
|
|
20230705,170800,362703250,4910,4910,4910,4910,0
|
|
20230705,170700,362703250,4910,4910,4910,4910,0
|
|
20230705,170600,362703250,4910,4910,4910,4910,0
|
|
20230705,170500,362703250,4910,4910,4910,4910,0
|
|
20230705,170400,362703250,4910,4910,4910,4910,0
|
|
20230705,170300,362703250,4910,4910,4910,4910,0
|
|
20230705,170200,362703250,4910,4910,4910,4910,0
|
|
20230705,170100,362703250,4910,4910,4910,4910,0
|
|
20230705,170000,362703250,4910,4910,4910,4910,0
|
|
20230705,165900,362703250,4910,4910,4910,4910,0
|
|
20230705,165800,362703250,4910,4910,4910,4910,0
|
|
20230705,165700,362703250,4910,4910,4910,4910,0
|
|
20230705,165600,362703250,4910,4910,4910,4910,3591
|
|
20230705,165500,362703250,4910,4910,4910,4910,0
|
|
20230705,165400,362703250,4910,4910,4910,4910,0
|
|
20230705,165300,362703250,4910,4910,4910,4910,0
|
|
20230705,165200,362703250,4910,4910,4910,4910,0
|
|
20230705,165100,362703250,4910,4910,4910,4910,0
|
|
20230705,165000,362703250,4910,4910,4910,4910,0
|
|
20230705,164900,362703250,4910,4910,4910,4910,0
|
|
20230705,164800,362703250,4910,4910,4910,4910,0
|
|
20230705,164700,362703250,4910,4910,4910,4910,0
|
|
20230705,164600,362703250,4910,4910,4910,4910,0
|
|
20230705,164500,362703250,4910,4910,4910,4910,0
|
|
20230705,164400,362703250,4910,4910,4910,4910,0
|
|
20230705,164300,362703250,4910,4910,4910,4910,0
|
|
20230705,164200,362703250,4910,4910,4910,4910,0
|
|
20230705,164100,362703250,4910,4910,4910,4910,0
|
|
20230705,164000,362703250,4910,4910,4910,4910,0
|
|
20230705,163900,362703250,4910,4910,4910,4910,0
|
|
20230705,163800,362703250,4910,4910,4910,4910,0
|
|
20230705,163700,362703250,4910,4910,4910,4910,0
|
|
20230705,163600,362703250,4910,4910,4910,4910,0
|
|
20230705,163500,362703250,4910,4910,4910,4910,0
|
|
20230705,163400,362703250,4910,4910,4910,4910,0
|
|
20230705,163300,362703250,4910,4910,4910,4910,0
|
|
20230705,163200,362703250,4910,4910,4910,4910,0
|
|
20230705,163100,362703250,4910,4910,4910,4910,0
|
|
20230705,163000,362703250,4910,4910,4910,4910,0
|
|
20230705,162900,362703250,4910,4910,4910,4910,0
|
|
20230705,162800,362703250,4910,4910,4910,4910,0
|
|
20230705,162700,362703250,4910,4910,4910,4910,0
|
|
20230705,162600,362703250,4910,4910,4910,4910,3591
|
|
20230705,162500,362703250,4910,4910,4910,4910,0
|
|
20230705,162400,362703250,4910,4910,4910,4910,0
|
|
20230705,162300,362703250,4910,4910,4910,4910,0
|
|
20230705,162200,362703250,4910,4910,4910,4910,0
|
|
20230705,162100,362703250,4910,4910,4910,4910,0
|
|
20230705,162000,362703250,4910,4910,4910,4910,0
|
|
20230705,161900,362703250,4910,4910,4910,4910,0
|
|
20230705,161800,362703250,4910,4910,4910,4910,0
|
|
20230705,161700,362703250,4910,4910,4910,4910,0
|
|
20230705,161600,362703250,4910,4910,4910,4910,0
|
|
20230705,161500,362703250,4910,4910,4910,4910,0
|
|
20230705,161400,362703250,4910,4910,4910,4910,0
|
|
20230705,161300,362703250,4910,4910,4910,4910,0
|
|
20230705,161200,362703250,4910,4910,4910,4910,0
|
|
20230705,161100,362703250,4910,4910,4910,4910,0
|
|
20230705,161000,362703250,4910,4910,4910,4910,0
|
|
20230705,160900,362703250,4910,4910,4910,4910,0
|
|
20230705,160800,362703250,4910,4910,4910,4910,0
|
|
20230705,160700,362703250,4910,4910,4910,4910,0
|
|
20230705,160600,362703250,4910,4910,4910,4910,0
|
|
20230705,160500,362703250,4910,4910,4910,4910,0
|
|
20230705,160400,362703250,4910,4910,4910,4910,0
|
|
20230705,160300,362703250,4910,4910,4910,4910,0
|
|
20230705,160200,362703250,4910,4910,4910,4910,0
|
|
20230705,160100,362703250,4910,4910,4910,4910,0
|
|
20230705,160000,362703250,4910,4910,4910,4910,0
|
|
20230705,155900,362703250,4910,4910,4910,4910,0
|
|
20230705,155800,362703250,4910,4910,4910,4910,0
|
|
20230705,155700,362703250,4910,4910,4910,4910,0
|
|
20230705,155600,362703250,4910,4910,4910,4910,3591
|
|
20230705,155500,362703250,4910,4910,4910,4910,0
|
|
20230705,155400,362703250,4910,4910,4910,4910,0
|
|
20230705,155300,362703250,4910,4910,4910,4910,0
|
|
20230705,155200,362703250,4910,4910,4910,4910,0
|
|
20230705,155100,362703250,4910,4910,4910,4910,0
|
|
20230705,155000,362703250,4910,4910,4910,4910,0
|
|
20230705,154900,362703250,4910,4910,4910,4910,0
|
|
20230705,154800,362703250,4910,4910,4910,4910,0
|
|
20230705,154700,362703250,4910,4910,4910,4910,0
|
|
20230705,154600,362703250,4910,4910,4910,4910,0
|
|
20230705,154500,362703250,4910,4910,4910,4910,0
|
|
20230705,154400,362703250,4910,4910,4910,4910,0
|
|
20230705,154300,362703250,4910,4910,4910,4910,0
|
|
20230705,154200,362703250,4910,4910,4910,4910,0
|
|
20230705,154100,362703250,4910,4910,4910,4910,0
|
|
20230705,154000,362703250,4910,4910,4910,4910,0
|
|
20230705,153900,362703250,4910,4910,4910,4910,0
|
|
20230705,153800,362703250,4910,4910,4910,4910,0
|
|
20230705,153700,362703250,4910,4910,4910,4910,0
|
|
20230705,153600,362703250,4910,4910,4910,4910,0
|
|
20230705,153500,362703250,4910,4910,4910,4910,0
|
|
20230705,153400,362703250,4910,4910,4910,4910,0
|
|
20230705,153300,362703250,4910,4910,4910,4910,0
|
|
20230705,153200,362703250,4910,4910,4910,4910,0
|
|
20230705,153100,362703250,4910,4910,4910,4910,0
|
|
20230705,153000,362703250,4910,4910,4910,4910,3591
|
|
20230705,152900,345071440,4930,4930,4930,4930,0
|
|
20230705,152800,345071440,4930,4930,4930,4930,0
|
|
20230705,152700,345071440,4930,4930,4930,4930,0
|
|
20230705,152600,345071440,4930,4930,4930,4930,0
|
|
20230705,152500,345071440,4930,4930,4930,4930,0
|
|
20230705,152400,345071440,4930,4930,4930,4930,0
|
|
20230705,152300,345071440,4930,4930,4930,4930,0
|
|
20230705,152200,345071440,4930,4930,4930,4930,0
|
|
20230705,152100,345071440,4930,4930,4930,4930,0
|
|
20230705,152000,345071440,4930,4930,4930,4930,0
|
|
20230705,151900,345071440,4930,4930,4930,4930,12
|
|
20230705,151800,345012280,4930,4935,4935,4930,13
|
|
20230705,151700,344948185,4930,4930,4930,4930,254
|
|
20230705,151600,343695965,4930,4930,4930,4930,0
|
|
20230705,151500,343695965,4930,4930,4930,4930,1
|
|
20230705,151400,343691035,4930,4915,4930,4915,106
|
|
20230705,151300,343170030,4915,4915,4915,4915,300
|
|
20230705,151200,341695530,4915,4910,4915,4910,34
|
|
20230705,151100,341528470,4915,4915,4915,4915,7
|
|
20230705,151000,341494065,4915,4915,4915,4915,1
|
|
20230705,150900,341489150,4915,4915,4915,4915,2
|
|
20230705,150800,341479320,4910,4915,4915,4910,101
|
|
20230705,150700,340983405,4915,4915,4915,4915,3
|
|
20230705,150600,340968660,4915,4915,4915,4910,384
|
|
20230705,150500,339083040,4915,4915,4915,4915,0
|
|
20230705,150400,339083040,4915,4915,4915,4915,2
|
|
20230705,150300,339073210,4915,4915,4915,4915,2
|
|
20230705,150200,339063380,4915,4915,4915,4915,0
|
|
20230705,150100,339063380,4915,4915,4915,4915,3
|
|
20230705,150000,339048635,4915,4920,4920,4915,1529
|
|
20230705,145900,331530985,4920,4920,4920,4920,0
|
|
20230705,145800,331530985,4920,4920,4920,4920,0
|
|
20230705,145700,331530985,4920,4920,4920,4920,0
|
|
20230705,145600,331530985,4920,4920,4920,4920,0
|
|
20230705,145500,331530985,4920,4920,4920,4920,1
|
|
20230705,145400,331526065,4925,4925,4925,4925,0
|
|
20230705,145300,331526065,4925,4925,4925,4925,0
|
|
20230705,145200,331526065,4925,4925,4925,4925,1
|
|
20230705,145100,331521140,4920,4920,4920,4920,0
|
|
20230705,145000,331521140,4920,4920,4920,4920,0
|
|
20230705,144900,331521140,4920,4920,4920,4920,0
|
|
20230705,144800,331521140,4920,4920,4920,4920,5
|
|
20230705,144700,331496540,4920,4925,4925,4920,23
|
|
20230705,144600,331383365,4930,4930,4930,4930,0
|
|
20230705,144500,331383365,4930,4930,4930,4930,0
|
|
20230705,144400,331383365,4930,4930,4930,4930,1
|
|
20230705,144300,331378435,4930,4930,4930,4930,0
|
|
20230705,144200,331378435,4930,4930,4930,4930,1
|
|
20230705,144100,331373505,4935,4935,4935,4935,0
|
|
20230705,144000,331373505,4935,4935,4935,4935,0
|
|
20230705,143900,331373505,4935,4935,4935,4935,0
|
|
20230705,143800,331373505,4935,4935,4935,4935,0
|
|
20230705,143700,331373505,4935,4935,4935,4935,0
|
|
20230705,143600,331373505,4935,4935,4935,4935,1
|
|
20230705,143500,331368570,4930,4930,4930,4930,0
|
|
20230705,143400,331368570,4930,4930,4930,4930,0
|
|
20230705,143300,331368570,4930,4930,4930,4930,0
|
|
20230705,143200,331368570,4930,4930,4930,4930,0
|
|
20230705,143100,331368570,4930,4930,4930,4930,0
|
|
20230705,143000,331368570,4930,4930,4930,4930,5
|
|
20230705,142900,331343920,4910,4930,4930,4910,1250
|
|
20230705,142800,325185995,4930,4930,4930,4930,184
|
|
20230705,142700,324278875,4930,4930,4930,4930,0
|
|
20230705,142600,324278875,4930,4930,4930,4930,0
|
|
20230705,142500,324278875,4930,4930,4930,4930,0
|
|
20230705,142400,324278875,4930,4930,4930,4930,0
|
|
20230705,142300,324278875,4930,4930,4930,4930,12
|
|
20230705,142200,324219715,4910,4915,4915,4910,249
|
|
20230705,142100,322996385,4915,4915,4915,4915,503
|
|
20230705,142000,320524140,4920,4920,4920,4920,64
|
|
20230705,141900,320209260,4920,4920,4920,4920,0
|
|
20230705,141800,320209260,4920,4920,4920,4920,3
|
|
20230705,141700,320194500,4920,4920,4920,4920,4
|
|
20230705,141600,320174820,4920,4920,4920,4920,0
|
|
20230705,141500,320174820,4920,4920,4920,4920,0
|
|
20230705,141400,320174820,4920,4920,4920,4920,0
|
|
20230705,141300,320174820,4920,4920,4920,4920,1
|
|
20230705,141200,320169900,4920,4920,4920,4920,0
|
|
20230705,141100,320169900,4920,4920,4920,4920,0
|
|
20230705,141000,320169900,4920,4920,4920,4920,0
|
|
20230705,140900,320169900,4920,4920,4920,4920,11
|
|
20230705,140800,320115780,4920,4920,4920,4920,0
|
|
20230705,140700,320115780,4920,4920,4920,4920,0
|
|
20230705,140600,320115780,4920,4920,4920,4920,1
|
|
20230705,140500,320110860,4920,4920,4920,4920,31
|
|
20230705,140400,319958340,4920,4920,4920,4920,48
|
|
20230705,140300,319722180,4930,4930,4930,4930,0
|
|
20230705,140200,319722180,4930,4930,4930,4930,0
|
|
20230705,140100,319722180,4930,4930,4930,4930,6
|
|
20230705,140000,319692600,4920,4920,4920,4920,0
|
|
20230705,135900,319692600,4920,4920,4920,4920,0
|
|
20230705,135800,319692600,4920,4930,4930,4920,37
|
|
20230705,135700,319510275,4930,4930,4930,4930,0
|
|
20230705,135600,319510275,4930,4930,4930,4930,0
|
|
20230705,135500,319510275,4930,4930,4930,4930,1
|
|
20230705,135400,319505345,4940,4940,4940,4940,5
|
|
20230705,135300,319480645,4940,4940,4940,4940,0
|
|
20230705,135200,319480645,4940,4940,4940,4940,0
|
|
20230705,135100,319480645,4940,4940,4940,4940,0
|
|
20230705,135000,319480645,4940,4940,4940,4940,0
|
|
20230705,134900,319480645,4940,4940,4940,4940,0
|
|
20230705,134800,319480645,4940,4940,4940,4940,1
|
|
20230705,134700,319475705,4935,4940,4940,4935,102
|
|
20230705,134600,318972330,4950,4950,4950,4950,0
|
|
20230705,134500,318972330,4950,4950,4950,4950,0
|
|
20230705,134400,318972330,4950,4950,4950,4950,50
|
|
20230705,134300,318724830,4950,4950,4950,4940,92
|
|
20230705,134200,318269795,4950,4935,4950,4935,18
|
|
20230705,134100,318180815,4925,4925,4925,4925,0
|
|
20230705,134000,318180815,4925,4925,4925,4925,0
|
|
20230705,133900,318180815,4925,4925,4925,4925,0
|
|
20230705,133800,318180815,4925,4925,4925,4925,0
|
|
20230705,133700,318180815,4925,4925,4925,4925,165
|
|
20230705,133600,317368190,4920,4925,4925,4920,97
|
|
20230705,133500,316890540,4920,4920,4920,4920,12
|
|
20230705,133400,316831500,4925,4925,4925,4925,0
|
|
20230705,133300,316831500,4925,4925,4925,4925,0
|
|
20230705,133200,316831500,4925,4925,4925,4925,0
|
|
20230705,133100,316831500,4925,4925,4925,4925,0
|
|
20230705,133000,316831500,4925,4925,4925,4925,0
|
|
20230705,132900,316831500,4925,4925,4925,4925,0
|
|
20230705,132800,316831500,4925,4925,4925,4925,120
|
|
20230705,132700,316240500,4900,4915,4915,4900,3877
|
|
20230705,132600,297209440,4915,4915,4915,4915,98
|
|
20230705,132500,296727770,4915,4915,4915,4915,1
|
|
20230705,132400,296722855,4915,4915,4915,4915,0
|
|
20230705,132300,296722855,4915,4915,4915,4915,267
|
|
20230705,132200,295410550,4910,4910,4910,4910,0
|
|
20230705,132100,295410550,4910,4910,4910,4910,73
|
|
20230705,132000,295052120,4915,4915,4915,4915,10
|
|
20230705,131900,295002970,4915,4915,4915,4915,0
|
|
20230705,131800,295002970,4915,4915,4915,4915,4
|
|
20230705,131700,294983310,4915,4920,4920,4915,3543
|
|
20230705,131600,277566645,4920,4920,4920,4920,84
|
|
20230705,131500,277153365,4920,4920,4920,4920,31
|
|
20230705,131400,277000845,4925,4925,4925,4925,0
|
|
20230705,131300,277000845,4925,4925,4925,4925,0
|
|
20230705,131200,277000845,4925,4925,4925,4925,0
|
|
20230705,131100,277000845,4925,4925,4925,4925,35
|
|
20230705,131000,276828470,4925,4925,4925,4925,0
|
|
20230705,130900,276828470,4925,4925,4925,4925,3
|
|
20230705,130800,276813695,4925,4925,4925,4925,0
|
|
20230705,130700,276813695,4925,4925,4925,4925,3
|
|
20230705,130600,276798920,4920,4920,4920,4920,234
|
|
20230705,130500,275647640,4925,4925,4925,4925,10
|
|
20230705,130400,275598390,4925,4925,4925,4925,3
|
|
20230705,130300,275583615,4925,4925,4925,4925,100
|
|
20230705,130200,275091115,4925,4925,4925,4925,0
|
|
20230705,130100,275091115,4925,4925,4925,4925,20
|
|
20230705,130000,274992615,4925,4925,4925,4925,0
|
|
20230705,125900,274992615,4925,4925,4925,4925,0
|
|
20230705,125800,274992615,4925,4930,4930,4925,81
|
|
20230705,125700,274593685,4925,4925,4925,4925,1
|
|
20230705,125600,274588760,4925,4925,4925,4925,0
|
|
20230705,125500,274588760,4925,4925,4925,4925,1
|
|
20230705,125400,274583835,4920,4920,4920,4920,166
|
|
20230705,125300,273767115,4920,4920,4920,4920,0
|
|
20230705,125200,273767115,4920,4920,4920,4920,166
|
|
20230705,125100,272950395,4925,4925,4925,4925,32
|
|
20230705,125000,272792795,4930,4930,4930,4930,15
|
|
20230705,124900,272718845,4930,4930,4930,4930,0
|
|
20230705,124800,272718845,4930,4930,4930,4930,15
|
|
20230705,124700,272644895,4935,4935,4935,4935,0
|
|
20230705,124600,272644895,4935,4935,4935,4935,4
|
|
20230705,124500,272625155,4940,4940,4940,4940,0
|
|
20230705,124400,272625155,4940,4940,4940,4940,0
|
|
20230705,124300,272625155,4940,4940,4940,4940,0
|
|
20230705,124200,272625155,4940,4935,4940,4935,1601
|
|
20230705,124100,264716220,4935,4935,4935,4935,158
|
|
20230705,124000,263936490,4935,4935,4935,4935,0
|
|
20230705,123900,263936490,4935,4935,4935,4935,0
|
|
20230705,123800,263936490,4935,4935,4935,4935,0
|
|
20230705,123700,263936490,4935,4935,4935,4935,0
|
|
20230705,123600,263936490,4935,4935,4935,4935,908
|
|
20230705,123500,259455510,4930,4930,4930,4930,6
|
|
20230705,123400,259425930,4930,4930,4930,4930,0
|
|
20230705,123300,259425930,4930,4930,4930,4930,0
|
|
20230705,123200,259425930,4930,4930,4930,4930,4
|
|
20230705,123100,259406210,4930,4930,4930,4930,1
|
|
20230705,123000,259401280,4930,4930,4930,4930,0
|
|
20230705,122900,259401280,4930,4930,4930,4930,15
|
|
20230705,122800,259327330,4935,4935,4935,4935,0
|
|
20230705,122700,259327330,4935,4935,4935,4935,0
|
|
20230705,122600,259327330,4935,4935,4935,4935,29
|
|
20230705,122500,259184215,4940,4940,4940,4940,1
|
|
20230705,122400,259179275,4935,4935,4935,4935,171
|
|
20230705,122300,258335390,4920,4920,4920,4920,0
|
|
20230705,122200,258335390,4920,4920,4920,4920,0
|
|
20230705,122100,258335390,4920,4920,4920,4920,0
|
|
20230705,122000,258335390,4920,4920,4920,4920,30
|
|
20230705,121900,258187790,4920,4920,4920,4920,0
|
|
20230705,121800,258187790,4920,4920,4920,4920,420
|
|
20230705,121700,256121390,4920,4920,4920,4920,0
|
|
20230705,121600,256121390,4920,4930,4930,4920,487
|
|
20230705,121500,253725280,4935,4935,4935,4935,0
|
|
20230705,121400,253725280,4935,4935,4935,4935,0
|
|
20230705,121300,253725280,4935,4935,4935,4935,5
|
|
20230705,121200,253700605,4935,4935,4935,4935,0
|
|
20230705,121100,253700605,4935,4925,4935,4920,7
|
|
20230705,121000,253666110,4920,4920,4920,4920,0
|
|
20230705,120900,253666110,4920,4925,4925,4920,50
|
|
20230705,120800,253420095,4920,4920,4920,4920,0
|
|
20230705,120700,253420095,4920,4920,4920,4920,0
|
|
20230705,120600,253420095,4920,4920,4920,4920,0
|
|
20230705,120500,253420095,4920,4920,4920,4920,0
|
|
20230705,120400,253420095,4920,4925,4925,4920,867
|
|
20230705,120300,249151295,4925,4930,4930,4925,1003
|
|
20230705,120200,244211270,4930,4930,4930,4930,1
|
|
20230705,120100,244206340,4930,4930,4930,4930,0
|
|
20230705,120000,244206340,4930,4930,4930,4930,0
|
|
20230705,115900,244206340,4930,4930,4930,4930,0
|
|
20230705,115800,244206340,4930,4930,4930,4930,10
|
|
20230705,115700,244157040,4930,4935,4935,4930,503
|
|
20230705,115600,241677245,4935,4935,4935,4935,0
|
|
20230705,115500,241677245,4935,4935,4935,4935,174
|
|
20230705,115400,240818555,4935,4935,4935,4935,0
|
|
20230705,115300,240818555,4935,4935,4935,4935,0
|
|
20230705,115200,240818555,4935,4935,4935,4935,151
|
|
20230705,115100,240073370,4940,4940,4940,4940,0
|
|
20230705,115000,240073370,4940,4940,4940,4940,0
|
|
20230705,114900,240073370,4940,4935,4940,4925,2513
|
|
20230705,114800,227674960,4940,4940,4940,4940,0
|
|
20230705,114700,227674960,4940,4940,4940,4940,1
|
|
20230705,114600,227670020,4935,4935,4935,4935,400
|
|
20230705,114500,225696020,4935,4935,4935,4935,0
|
|
20230705,114400,225696020,4935,4940,4940,4935,295
|
|
20230705,114300,224239950,4940,4945,4945,4940,50
|
|
20230705,114200,223992785,4945,4945,4945,4945,17
|
|
20230705,114100,223908720,4940,4940,4940,4940,245
|
|
20230705,114000,222698420,4940,4940,4940,4940,100
|
|
20230705,113900,222204420,4940,4940,4940,4940,274
|
|
20230705,113800,220850860,4940,4935,4940,4935,392
|
|
20230705,113700,218916335,4940,4940,4940,4940,125
|
|
20230705,113600,218298835,4960,4960,4960,4960,0
|
|
20230705,113500,218298835,4960,4960,4960,4960,5
|
|
20230705,113400,218274035,4930,4930,4930,4930,0
|
|
20230705,113300,218274035,4930,4930,4930,4930,0
|
|
20230705,113200,218274035,4930,4930,4930,4930,0
|
|
20230705,113100,218274035,4930,4935,4935,4930,200
|
|
20230705,113000,217288015,4975,4955,4975,4955,55
|
|
20230705,112900,217015330,4930,4930,4930,4930,0
|
|
20230705,112800,217015330,4930,4945,4945,4930,1655
|
|
20230705,112700,208849570,4945,4955,4955,4945,1721
|
|
20230705,112600,200336910,4955,4960,4960,4955,81
|
|
20230705,112500,199935485,4960,4960,4960,4960,0
|
|
20230705,112400,199935485,4960,4960,4960,4960,0
|
|
20230705,112300,199935485,4960,4960,4960,4960,41
|
|
20230705,112200,199732125,4960,4960,4960,4960,0
|
|
20230705,112100,199732125,4960,4960,4960,4960,0
|
|
20230705,112000,199732125,4960,4960,4960,4960,0
|
|
20230705,111900,199732125,4960,4960,4960,4960,0
|
|
20230705,111800,199732125,4960,4960,4960,4960,0
|
|
20230705,111700,199732125,4960,4960,4960,4960,0
|
|
20230705,111600,199732125,4960,4960,4960,4960,350
|
|
20230705,111500,197996125,4960,4960,4960,4960,0
|
|
20230705,111400,197996125,4960,4960,4960,4960,50
|
|
20230705,111300,197748125,4970,4970,4970,4970,0
|
|
20230705,111200,197748125,4970,4970,4970,4970,0
|
|
20230705,111100,197748125,4970,4970,4970,4970,13
|
|
20230705,111000,197683515,4970,4980,4980,4970,6
|
|
20230705,110900,197653685,4970,4970,4970,4970,0
|
|
20230705,110800,197653685,4970,4970,4970,4970,0
|
|
20230705,110700,197653685,4970,4970,4970,4970,0
|
|
20230705,110600,197653685,4970,4970,4970,4970,3
|
|
20230705,110500,197638775,4970,4970,4970,4970,0
|
|
20230705,110400,197638775,4970,4970,4970,4970,0
|
|
20230705,110300,197638775,4970,4970,4970,4970,27
|
|
20230705,110200,197504585,4950,4950,4950,4950,0
|
|
20230705,110100,197504585,4950,4970,4970,4950,385
|
|
20230705,110000,195597775,4980,4980,4980,4980,0
|
|
20230705,105900,195597775,4980,4980,4980,4980,0
|
|
20230705,105800,195597775,4980,4980,4980,4980,0
|
|
20230705,105700,195597775,4980,4980,4980,4980,3
|
|
20230705,105600,195582835,4980,4950,4980,4945,858
|
|
20230705,105500,191339350,4950,4950,4950,4950,1
|
|
20230705,105400,191334400,4970,4970,4970,4970,0
|
|
20230705,105300,191334400,4970,4970,4970,4970,0
|
|
20230705,105200,191334400,4970,4970,4970,4970,0
|
|
20230705,105100,191334400,4970,4970,4970,4970,0
|
|
20230705,105000,191334400,4970,4970,4970,4950,1235
|
|
20230705,104900,185220405,4970,4970,4970,4970,5
|
|
20230705,104800,185195555,4975,4975,4975,4975,7
|
|
20230705,104700,185160730,4980,4980,4980,4980,0
|
|
20230705,104600,185160730,4980,4980,4980,4980,0
|
|
20230705,104500,185160730,4980,4980,4980,4980,0
|
|
20230705,104400,185160730,4980,4960,4980,4950,2704
|
|
20230705,104300,171762920,4980,4980,4980,4980,1
|
|
20230705,104200,171757940,4980,4975,4980,4975,100
|
|
20230705,104100,171260000,4960,4965,4965,4960,486
|
|
20230705,104000,168849185,4965,4965,4965,4965,0
|
|
20230705,103900,168849185,4965,4965,4965,4965,0
|
|
20230705,103800,168849185,4965,4965,4965,4965,0
|
|
20230705,103700,168849185,4965,4965,4965,4965,6
|
|
20230705,103600,168819395,4965,4965,4965,4965,1
|
|
20230705,103500,168814430,4965,4965,4965,4965,4
|
|
20230705,103400,168794570,4960,4960,4960,4960,80
|
|
20230705,103300,168397770,4965,4965,4965,4965,120
|
|
20230705,103200,167801970,4960,4960,4960,4960,0
|
|
20230705,103100,167801970,4960,4960,4960,4960,500
|
|
20230705,103000,165321970,4965,4965,4965,4965,10
|
|
20230705,102900,165272320,4965,4965,4965,4965,0
|
|
20230705,102800,165272320,4965,4965,4965,4965,200
|
|
20230705,102700,164279320,4980,4980,4980,4980,2
|
|
20230705,102600,164269360,4980,4980,4980,4980,0
|
|
20230705,102500,164269360,4980,4980,4980,4980,1
|
|
20230705,102400,164264380,4980,4980,4980,4980,0
|
|
20230705,102300,164264380,4980,4980,4980,4980,182
|
|
20230705,102200,163358020,4980,4980,4980,4980,1
|
|
20230705,102100,163353040,4955,4980,4980,4955,103
|
|
20230705,102000,162842600,4980,4980,4980,4980,78
|
|
20230705,101900,162454160,4980,4980,4980,4980,0
|
|
20230705,101800,162454160,4980,4980,4980,4980,0
|
|
20230705,101700,162454160,4980,4980,4980,4980,0
|
|
20230705,101600,162454160,4980,4955,4980,4955,20
|
|
20230705,101500,162355035,4955,4960,4960,4955,1998
|
|
20230705,101400,152451670,4980,4980,4980,4980,1
|
|
20230705,101300,152446690,4960,4965,4965,4960,189
|
|
20230705,101200,151509240,4960,4960,4960,4960,0
|
|
20230705,101100,151509240,4960,4960,4960,4960,0
|
|
20230705,101000,151509240,4960,4960,4960,4960,70
|
|
20230705,100900,151162040,4955,4955,4955,4955,0
|
|
20230705,100800,151162040,4955,4955,4955,4955,1
|
|
20230705,100700,151157085,4980,4960,4980,4955,126
|
|
20230705,100600,150532265,4980,4980,4980,4980,40
|
|
20230705,100500,150333065,4980,4960,4980,4960,146
|
|
20230705,100400,149608885,4970,4970,4970,4970,11
|
|
20230705,100300,149554215,4980,4980,4980,4980,0
|
|
20230705,100200,149554215,4980,4980,4980,4980,7
|
|
20230705,100100,149519355,4980,4980,4980,4980,0
|
|
20230705,100000,149519355,4980,4980,4980,4980,0
|
|
20230705,095900,149519355,4980,4980,4980,4980,1
|
|
20230705,095800,149514375,4955,4955,4955,4955,0
|
|
20230705,095700,149514375,4955,4960,4960,4955,20
|
|
20230705,095600,149415200,4960,4980,4980,4960,219
|
|
20230705,095500,148328940,4980,4980,4980,4980,0
|
|
20230705,095400,148328940,4980,4980,4980,4980,1
|
|
20230705,095300,148323960,4960,4960,4960,4960,9
|
|
20230705,095200,148279320,4985,4960,4985,4960,42
|
|
20230705,095100,148070950,4955,4965,4965,4955,2643
|
|
20230705,095000,134957410,4965,4980,4980,4965,3542
|
|
20230705,094900,117341190,4980,4980,4980,4980,0
|
|
20230705,094800,117341190,4980,4990,4990,4980,984
|
|
20230705,094700,112439555,4985,4985,4985,4985,0
|
|
20230705,094600,112439555,4985,4980,4985,4980,570
|
|
20230705,094500,109598355,4985,5000,5000,4985,3292
|
|
20230705,094400,93170845,5000,5000,5000,5000,0
|
|
20230705,094300,93170845,5000,5010,5010,5000,624
|
|
20230705,094200,90050835,5020,5020,5020,5020,0
|
|
20230705,094100,90050835,5020,5020,5020,5020,0
|
|
20230705,094000,90050835,5020,5020,5020,5020,0
|
|
20230705,093900,90050835,5020,5000,5020,5000,22
|
|
20230705,093800,89940805,5020,5020,5020,5020,0
|
|
20230705,093700,89940805,5020,5020,5020,5020,0
|
|
20230705,093600,89940805,5020,5020,5020,5020,0
|
|
20230705,093500,89940805,5020,5020,5020,5020,0
|
|
20230705,093400,89940805,5020,5020,5020,5020,1
|
|
20230705,093300,89935785,5000,5000,5000,5000,160
|
|
20230705,093200,89135785,5020,5020,5020,5020,0
|
|
20230705,093100,89135785,5020,5020,5020,5020,0
|
|
20230705,093000,89135785,5020,5020,5020,5020,0
|
|
20230705,092900,89135785,5020,5020,5020,5020,160
|
|
20230705,092800,88332585,5020,4985,5020,4980,2150
|
|
20230705,092700,77624785,4985,4985,4985,4985,78
|
|
20230705,092600,77235955,4985,4985,4985,4985,1231
|
|
20230705,092500,71099420,4985,4985,4985,4985,0
|
|
20230705,092400,71099420,4985,4985,4985,4985,1000
|
|
20230705,092300,66114420,4985,4985,4985,4985,0
|
|
20230705,092200,66114420,4985,4985,4985,4985,0
|
|
20230705,092100,66114420,4985,4985,4985,4985,0
|
|
20230705,092000,66114420,4985,4985,5010,4985,1091
|
|
20230705,091900,60675610,4985,5010,5010,4985,149
|
|
20230705,091800,59930370,5020,5010,5020,5010,6
|
|
20230705,091700,59900300,4985,5030,5030,4985,612
|
|
20230705,091600,56840110,5030,5030,5030,5030,0
|
|
20230705,091500,56840110,5030,5020,5030,5020,11
|
|
20230705,091400,56784880,4990,4990,4990,4990,0
|
|
20230705,091300,56784880,4990,4995,4995,4990,700
|
|
20230705,091200,53291875,4990,5000,5000,4990,600
|
|
20230705,091100,50294995,5000,5000,5000,5000,31
|
|
20230705,091000,50139995,5000,5000,5000,5000,0
|
|
20230705,090900,50139995,5000,5010,5040,5000,978
|
|
20230705,090800,45249025,5050,5010,5050,4990,510
|
|
20230705,090700,42701790,5050,5000,5050,5000,2
|
|
20230705,090600,42691740,5040,5000,5040,4995,705
|
|
20230705,090500,39164345,4995,5010,5010,4990,1897
|
|
20230705,090400,29680400,5000,5010,5010,5000,600
|
|
20230705,090300,26675400,5010,5030,5030,5010,1408
|
|
20230705,090200,19616890,5020,5020,5020,5020,0
|
|
20230705,090100,19616890,5020,5050,5090,5020,1109
|
|
20230705,090000,14026320,5060,5060,5060,5060,2772
|