620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191700,445474340,4355,4355,4355,4355,1304
|
|
20230705,191600,445474340,4355,4355,4355,4355,0
|
|
20230705,191500,445474340,4355,4355,4355,4355,0
|
|
20230705,191400,445474340,4355,4355,4355,4355,0
|
|
20230705,191300,445474340,4355,4355,4355,4355,0
|
|
20230705,191200,445474340,4355,4355,4355,4355,0
|
|
20230705,191100,445474340,4355,4355,4355,4355,0
|
|
20230705,191000,445474340,4355,4355,4355,4355,0
|
|
20230705,190900,445474340,4355,4355,4355,4355,0
|
|
20230705,190800,445474340,4355,4355,4355,4355,0
|
|
20230705,190700,445474340,4355,4355,4355,4355,0
|
|
20230705,190600,445474340,4355,4355,4355,4355,0
|
|
20230705,190500,445474340,4355,4355,4355,4355,0
|
|
20230705,190400,445474340,4355,4355,4355,4355,0
|
|
20230705,190300,445474340,4355,4355,4355,4355,0
|
|
20230705,190200,445474340,4355,4355,4355,4355,0
|
|
20230705,190100,445474340,4355,4355,4355,4355,0
|
|
20230705,190000,445474340,4355,4355,4355,4355,0
|
|
20230705,185900,445474340,4355,4355,4355,4355,0
|
|
20230705,185800,445474340,4355,4355,4355,4355,0
|
|
20230705,185700,445474340,4355,4355,4355,4355,0
|
|
20230705,185600,445474340,4355,4355,4355,4355,0
|
|
20230705,185500,445474340,4355,4355,4355,4355,0
|
|
20230705,185400,445474340,4355,4355,4355,4355,0
|
|
20230705,185300,445474340,4355,4355,4355,4355,0
|
|
20230705,185200,445474340,4355,4355,4355,4355,0
|
|
20230705,185100,445474340,4355,4355,4355,4355,0
|
|
20230705,185000,445474340,4355,4355,4355,4355,0
|
|
20230705,184900,445474340,4355,4355,4355,4355,0
|
|
20230705,184800,445474340,4355,4355,4355,4355,0
|
|
20230705,184700,445474340,4355,4355,4355,4355,1304
|
|
20230705,184600,445474340,4355,4355,4355,4355,0
|
|
20230705,184500,445474340,4355,4355,4355,4355,0
|
|
20230705,184400,445474340,4355,4355,4355,4355,0
|
|
20230705,184300,445474340,4355,4355,4355,4355,0
|
|
20230705,184200,445474340,4355,4355,4355,4355,0
|
|
20230705,184100,445474340,4355,4355,4355,4355,0
|
|
20230705,184000,445474340,4355,4355,4355,4355,0
|
|
20230705,183900,445474340,4355,4355,4355,4355,0
|
|
20230705,183800,445474340,4355,4355,4355,4355,0
|
|
20230705,183700,445474340,4355,4355,4355,4355,0
|
|
20230705,183600,445474340,4355,4355,4355,4355,0
|
|
20230705,183500,445474340,4355,4355,4355,4355,0
|
|
20230705,183400,445474340,4355,4355,4355,4355,0
|
|
20230705,183300,445474340,4355,4355,4355,4355,0
|
|
20230705,183200,445474340,4355,4355,4355,4355,0
|
|
20230705,183100,445474340,4355,4355,4355,4355,0
|
|
20230705,183000,445474340,4355,4355,4355,4355,0
|
|
20230705,182900,445474340,4355,4355,4355,4355,0
|
|
20230705,182800,445474340,4355,4355,4355,4355,0
|
|
20230705,182700,445474340,4355,4355,4355,4355,0
|
|
20230705,182600,445474340,4355,4355,4355,4355,0
|
|
20230705,182500,445474340,4355,4355,4355,4355,0
|
|
20230705,182400,445474340,4355,4355,4355,4355,0
|
|
20230705,182300,445474340,4355,4355,4355,4355,0
|
|
20230705,182200,445474340,4355,4355,4355,4355,0
|
|
20230705,182100,445474340,4355,4355,4355,4355,0
|
|
20230705,182000,445474340,4355,4355,4355,4355,0
|
|
20230705,181900,445474340,4355,4355,4355,4355,0
|
|
20230705,181800,445474340,4355,4355,4355,4355,0
|
|
20230705,181700,445474340,4355,4355,4355,4355,1304
|
|
20230705,181600,445474340,4355,4355,4355,4355,0
|
|
20230705,181500,445474340,4355,4355,4355,4355,0
|
|
20230705,181400,445474340,4355,4355,4355,4355,0
|
|
20230705,181300,445474340,4355,4355,4355,4355,0
|
|
20230705,181200,445474340,4355,4355,4355,4355,0
|
|
20230705,181100,445474340,4355,4355,4355,4355,0
|
|
20230705,181000,445474340,4355,4355,4355,4355,0
|
|
20230705,180900,445474340,4355,4355,4355,4355,0
|
|
20230705,180800,445474340,4355,4355,4355,4355,0
|
|
20230705,180700,445474340,4355,4355,4355,4355,0
|
|
20230705,180600,445474340,4355,4355,4355,4355,0
|
|
20230705,180500,445474340,4355,4355,4355,4355,0
|
|
20230705,180400,445474340,4355,4355,4355,4355,0
|
|
20230705,180300,445474340,4355,4355,4355,4355,0
|
|
20230705,180200,445474340,4355,4355,4355,4355,0
|
|
20230705,180100,445474340,4355,4355,4355,4355,0
|
|
20230705,180000,445474340,4355,4355,4355,4355,0
|
|
20230705,175900,445474340,4355,4355,4355,4355,0
|
|
20230705,175800,445474340,4355,4355,4355,4355,0
|
|
20230705,175700,445474340,4355,4355,4355,4355,0
|
|
20230705,175600,445474340,4355,4355,4355,4355,0
|
|
20230705,175500,445474340,4355,4355,4355,4355,0
|
|
20230705,175400,445474340,4355,4355,4355,4355,0
|
|
20230705,175300,445474340,4355,4355,4355,4355,0
|
|
20230705,175200,445474340,4355,4355,4355,4355,0
|
|
20230705,175100,445474340,4355,4355,4355,4355,0
|
|
20230705,175000,445474340,4355,4355,4355,4355,0
|
|
20230705,174900,445474340,4355,4355,4355,4355,0
|
|
20230705,174800,445474340,4355,4355,4355,4355,0
|
|
20230705,174700,445474340,4355,4355,4355,4355,1304
|
|
20230705,174600,445474340,4355,4355,4355,4355,0
|
|
20230705,174500,445474340,4355,4355,4355,4355,0
|
|
20230705,174400,445474340,4355,4355,4355,4355,0
|
|
20230705,174300,445474340,4355,4355,4355,4355,0
|
|
20230705,174200,445474340,4355,4355,4355,4355,0
|
|
20230705,174100,445474340,4355,4355,4355,4355,0
|
|
20230705,174000,445474340,4355,4355,4355,4355,0
|
|
20230705,173900,445474340,4355,4355,4355,4355,0
|
|
20230705,173800,445474340,4355,4355,4355,4355,0
|
|
20230705,173700,445474340,4355,4355,4355,4355,0
|
|
20230705,173600,445474340,4355,4355,4355,4355,0
|
|
20230705,173500,445474340,4355,4355,4355,4355,0
|
|
20230705,173400,445474340,4355,4355,4355,4355,0
|
|
20230705,173300,445474340,4355,4355,4355,4355,0
|
|
20230705,173200,445474340,4355,4355,4355,4355,0
|
|
20230705,173100,445474340,4355,4355,4355,4355,0
|
|
20230705,173000,445474340,4355,4355,4355,4355,0
|
|
20230705,172900,445474340,4355,4355,4355,4355,0
|
|
20230705,172800,445474340,4355,4355,4355,4355,0
|
|
20230705,172700,445474340,4355,4355,4355,4355,0
|
|
20230705,172600,445474340,4355,4355,4355,4355,0
|
|
20230705,172500,445474340,4355,4355,4355,4355,0
|
|
20230705,172400,445474340,4355,4355,4355,4355,0
|
|
20230705,172300,445474340,4355,4355,4355,4355,0
|
|
20230705,172200,445474340,4355,4355,4355,4355,0
|
|
20230705,172100,445474340,4355,4355,4355,4355,0
|
|
20230705,172000,445474340,4355,4355,4355,4355,0
|
|
20230705,171900,445474340,4355,4355,4355,4355,0
|
|
20230705,171800,445474340,4355,4355,4355,4355,0
|
|
20230705,171700,445474340,4355,4355,4355,4355,1304
|
|
20230705,171600,445474340,4355,4355,4355,4355,0
|
|
20230705,171500,445474340,4355,4355,4355,4355,0
|
|
20230705,171400,445474340,4355,4355,4355,4355,0
|
|
20230705,171300,445474340,4355,4355,4355,4355,0
|
|
20230705,171200,445474340,4355,4355,4355,4355,0
|
|
20230705,171100,445474340,4355,4355,4355,4355,0
|
|
20230705,171000,445474340,4355,4355,4355,4355,0
|
|
20230705,170900,445474340,4355,4355,4355,4355,0
|
|
20230705,170800,445474340,4355,4355,4355,4355,0
|
|
20230705,170700,445474340,4355,4355,4355,4355,0
|
|
20230705,170600,445474340,4355,4355,4355,4355,0
|
|
20230705,170500,445474340,4355,4355,4355,4355,0
|
|
20230705,170400,445474340,4355,4355,4355,4355,0
|
|
20230705,170300,445474340,4355,4355,4355,4355,0
|
|
20230705,170200,445474340,4355,4355,4355,4355,0
|
|
20230705,170100,445474340,4355,4355,4355,4355,0
|
|
20230705,170000,445474340,4355,4355,4355,4355,0
|
|
20230705,165900,445474340,4355,4355,4355,4355,0
|
|
20230705,165800,445474340,4355,4355,4355,4355,0
|
|
20230705,165700,445474340,4355,4355,4355,4355,0
|
|
20230705,165600,445474340,4355,4355,4355,4355,0
|
|
20230705,165500,445474340,4355,4355,4355,4355,0
|
|
20230705,165400,445474340,4355,4355,4355,4355,0
|
|
20230705,165300,445474340,4355,4355,4355,4355,0
|
|
20230705,165200,445474340,4355,4355,4355,4355,0
|
|
20230705,165100,445474340,4355,4355,4355,4355,0
|
|
20230705,165000,445474340,4355,4355,4355,4355,0
|
|
20230705,164900,445474340,4355,4355,4355,4355,0
|
|
20230705,164800,445474340,4355,4355,4355,4355,0
|
|
20230705,164700,445474340,4355,4355,4355,4355,1304
|
|
20230705,164600,445474340,4355,4355,4355,4355,0
|
|
20230705,164500,445474340,4355,4355,4355,4355,0
|
|
20230705,164400,445474340,4355,4355,4355,4355,0
|
|
20230705,164300,445474340,4355,4355,4355,4355,0
|
|
20230705,164200,445474340,4355,4355,4355,4355,0
|
|
20230705,164100,445474340,4355,4355,4355,4355,0
|
|
20230705,164000,445474340,4355,4355,4355,4355,0
|
|
20230705,163900,445474340,4355,4355,4355,4355,0
|
|
20230705,163800,445474340,4355,4355,4355,4355,0
|
|
20230705,163700,445474340,4355,4355,4355,4355,0
|
|
20230705,163600,445474340,4355,4355,4355,4355,0
|
|
20230705,163500,445474340,4355,4355,4355,4355,0
|
|
20230705,163400,445474340,4355,4355,4355,4355,0
|
|
20230705,163300,445474340,4355,4355,4355,4355,0
|
|
20230705,163200,445474340,4355,4355,4355,4355,0
|
|
20230705,163100,445474340,4355,4355,4355,4355,0
|
|
20230705,163000,445474340,4355,4355,4355,4355,0
|
|
20230705,162900,445474340,4355,4355,4355,4355,0
|
|
20230705,162800,445474340,4355,4355,4355,4355,0
|
|
20230705,162700,445474340,4355,4355,4355,4355,0
|
|
20230705,162600,445474340,4355,4355,4355,4355,0
|
|
20230705,162500,445474340,4355,4355,4355,4355,0
|
|
20230705,162400,445474340,4355,4355,4355,4355,0
|
|
20230705,162300,445474340,4355,4355,4355,4355,0
|
|
20230705,162200,445474340,4355,4355,4355,4355,0
|
|
20230705,162100,445474340,4355,4355,4355,4355,0
|
|
20230705,162000,445474340,4355,4355,4355,4355,0
|
|
20230705,161900,445474340,4355,4355,4355,4355,0
|
|
20230705,161800,445474340,4355,4355,4355,4355,0
|
|
20230705,161700,445474340,4355,4355,4355,4355,1304
|
|
20230705,161600,445474340,4355,4355,4355,4355,0
|
|
20230705,161500,445474340,4355,4355,4355,4355,0
|
|
20230705,161400,445474340,4355,4355,4355,4355,0
|
|
20230705,161300,445474340,4355,4355,4355,4355,0
|
|
20230705,161200,445474340,4355,4355,4355,4355,0
|
|
20230705,161100,445474340,4355,4355,4355,4355,0
|
|
20230705,161000,445474340,4355,4355,4355,4355,0
|
|
20230705,160900,445474340,4355,4355,4355,4355,0
|
|
20230705,160800,445474340,4355,4355,4355,4355,0
|
|
20230705,160700,445474340,4355,4355,4355,4355,0
|
|
20230705,160600,445474340,4355,4355,4355,4355,0
|
|
20230705,160500,445474340,4355,4355,4355,4355,0
|
|
20230705,160400,445474340,4355,4355,4355,4355,0
|
|
20230705,160300,445474340,4355,4355,4355,4355,0
|
|
20230705,160200,445474340,4355,4355,4355,4355,0
|
|
20230705,160100,445474340,4355,4355,4355,4355,0
|
|
20230705,160000,445474340,4355,4355,4355,4355,0
|
|
20230705,155900,445474340,4355,4355,4355,4355,0
|
|
20230705,155800,445474340,4355,4355,4355,4355,0
|
|
20230705,155700,445474340,4355,4355,4355,4355,0
|
|
20230705,155600,445474340,4355,4355,4355,4355,0
|
|
20230705,155500,445474340,4355,4355,4355,4355,0
|
|
20230705,155400,445474340,4355,4355,4355,4355,0
|
|
20230705,155300,445474340,4355,4355,4355,4355,0
|
|
20230705,155200,445474340,4355,4355,4355,4355,0
|
|
20230705,155100,445474340,4355,4355,4355,4355,0
|
|
20230705,155000,445474340,4355,4355,4355,4355,0
|
|
20230705,154900,445474340,4355,4355,4355,4355,0
|
|
20230705,154800,445474340,4355,4355,4355,4355,0
|
|
20230705,154700,445474340,4355,4355,4355,4355,1304
|
|
20230705,154600,445474340,4355,4355,4355,4355,0
|
|
20230705,154500,445474340,4355,4355,4355,4355,0
|
|
20230705,154400,445474340,4355,4355,4355,4355,0
|
|
20230705,154300,445474340,4355,4355,4355,4355,0
|
|
20230705,154200,445474340,4355,4355,4355,4355,0
|
|
20230705,154100,445474340,4355,4355,4355,4355,0
|
|
20230705,154000,445474340,4355,4355,4355,4355,0
|
|
20230705,153900,445474340,4355,4355,4355,4355,0
|
|
20230705,153800,445474340,4355,4355,4355,4355,0
|
|
20230705,153700,445474340,4355,4355,4355,4355,0
|
|
20230705,153600,445474340,4355,4355,4355,4355,0
|
|
20230705,153500,445474340,4355,4355,4355,4355,0
|
|
20230705,153400,445474340,4355,4355,4355,4355,0
|
|
20230705,153300,445474340,4355,4355,4355,4355,0
|
|
20230705,153200,445474340,4355,4355,4355,4355,0
|
|
20230705,153100,445474340,4355,4355,4355,4355,0
|
|
20230705,153000,445474340,4355,4355,4355,4355,1304
|
|
20230705,152900,439795420,4355,4355,4355,4355,0
|
|
20230705,152800,439795420,4355,4355,4355,4355,0
|
|
20230705,152700,439795420,4355,4355,4355,4355,0
|
|
20230705,152600,439795420,4355,4355,4355,4355,0
|
|
20230705,152500,439795420,4355,4355,4355,4355,0
|
|
20230705,152400,439795420,4355,4355,4355,4355,0
|
|
20230705,152300,439795420,4355,4355,4355,4355,0
|
|
20230705,152200,439795420,4355,4355,4355,4355,0
|
|
20230705,152100,439795420,4355,4355,4355,4355,0
|
|
20230705,152000,439795420,4355,4355,4355,4355,0
|
|
20230705,151900,439795420,4355,4350,4355,4345,286
|
|
20230705,151800,438550755,4350,4350,4350,4340,1375
|
|
20230705,151700,432580605,4345,4350,4350,4345,15
|
|
20230705,151600,432515375,4350,4350,4350,4350,377
|
|
20230705,151500,430875425,4355,4355,4355,4355,0
|
|
20230705,151400,430875425,4355,4355,4355,4355,14
|
|
20230705,151300,430814455,4355,4355,4355,4355,12
|
|
20230705,151200,430762195,4355,4355,4355,4355,0
|
|
20230705,151100,430762195,4355,4355,4355,4355,20
|
|
20230705,151000,430675095,4345,4345,4345,4345,0
|
|
20230705,150900,430675095,4345,4345,4345,4345,0
|
|
20230705,150800,430675095,4345,4355,4355,4345,475
|
|
20230705,150700,428608295,4355,4355,4355,4355,48
|
|
20230705,150600,428399255,4355,4355,4355,4355,4
|
|
20230705,150500,428381835,4350,4350,4350,4350,80
|
|
20230705,150400,428033835,4355,4355,4355,4355,1
|
|
20230705,150300,428029480,4345,4350,4350,4345,1348
|
|
20230705,150200,422169755,4350,4355,4355,4350,350
|
|
20230705,150100,420646230,4355,4355,4355,4355,15
|
|
20230705,150000,420580905,4355,4355,4355,4355,274
|
|
20230705,145900,419387635,4355,4355,4355,4355,211
|
|
20230705,145800,418468730,4355,4355,4355,4355,6
|
|
20230705,145700,418442600,4355,4355,4355,4355,5
|
|
20230705,145600,418420825,4345,4345,4345,4345,0
|
|
20230705,145500,418420825,4345,4345,4345,4345,1
|
|
20230705,145400,418416480,4355,4355,4355,4355,0
|
|
20230705,145300,418416480,4355,4355,4355,4355,0
|
|
20230705,145200,418416480,4355,4355,4355,4355,21
|
|
20230705,145100,418325025,4355,4355,4355,4355,0
|
|
20230705,145000,418325025,4355,4355,4355,4355,0
|
|
20230705,144900,418325025,4355,4355,4355,4355,0
|
|
20230705,144800,418325025,4355,4355,4355,4355,0
|
|
20230705,144700,418325025,4355,4355,4355,4355,1
|
|
20230705,144600,418320670,4345,4345,4345,4345,0
|
|
20230705,144500,418320670,4345,4345,4345,4345,0
|
|
20230705,144400,418320670,4345,4345,4345,4345,90
|
|
20230705,144300,417929620,4345,4345,4345,4345,0
|
|
20230705,144200,417929620,4345,4350,4350,4345,1076
|
|
20230705,144100,413254120,4350,4350,4350,4350,0
|
|
20230705,144000,413254120,4350,4350,4350,4350,63
|
|
20230705,143900,412980070,4365,4365,4365,4365,80
|
|
20230705,143800,412630870,4350,4350,4350,4350,0
|
|
20230705,143700,412630870,4350,4350,4350,4350,1
|
|
20230705,143600,412626520,4370,4370,4370,4370,1
|
|
20230705,143500,412622150,4370,4370,4370,4370,10
|
|
20230705,143400,412578450,4370,4370,4370,4370,1
|
|
20230705,143300,412574080,4375,4375,4375,4375,1
|
|
20230705,143200,412569705,4370,4370,4370,4370,2
|
|
20230705,143100,412560965,4370,4355,4370,4355,25
|
|
20230705,143000,412451915,4345,4350,4350,4345,1755
|
|
20230705,142900,404819315,4350,4350,4350,4350,116
|
|
20230705,142800,404314715,4350,4350,4350,4350,263
|
|
20230705,142700,403170665,4350,4350,4350,4350,100
|
|
20230705,142600,402735665,4350,4350,4350,4350,386
|
|
20230705,142500,401056565,4350,4350,4350,4350,0
|
|
20230705,142400,401056565,4350,4350,4350,4350,0
|
|
20230705,142300,401056565,4350,4350,4350,4350,155
|
|
20230705,142200,400382315,4350,4355,4355,4350,924
|
|
20230705,142100,396362585,4355,4355,4355,4355,140
|
|
20230705,142000,395752885,4355,4355,4355,4355,900
|
|
20230705,141900,391833385,4350,4350,4350,4350,0
|
|
20230705,141800,391833385,4350,4350,4350,4350,7
|
|
20230705,141700,391802935,4350,4355,4355,4350,200
|
|
20230705,141600,390932485,4360,4360,4360,4360,0
|
|
20230705,141500,390932485,4360,4350,4360,4350,3200
|
|
20230705,141400,376983345,4345,4345,4345,4345,753
|
|
20230705,141300,373711560,4335,4345,4345,4335,328
|
|
20230705,141200,372287775,4345,4345,4345,4345,128
|
|
20230705,141100,371731615,4345,4345,4345,4340,920
|
|
20230705,141000,367735345,4350,4345,4350,4345,254
|
|
20230705,140900,366631700,4345,4345,4345,4345,0
|
|
20230705,140800,366631700,4345,4345,4345,4345,300
|
|
20230705,140700,365328200,4345,4350,4350,4345,89
|
|
20230705,140600,364941415,4350,4350,4350,4350,248
|
|
20230705,140500,363862615,4355,4355,4360,4350,8
|
|
20230705,140400,363827775,4360,4355,4360,4350,102
|
|
20230705,140300,363383565,4350,4350,4350,4350,19
|
|
20230705,140200,363300915,4360,4350,4360,4350,1333
|
|
20230705,140100,357502345,4350,4360,4360,4350,710
|
|
20230705,140000,354409845,4345,4350,4350,4345,1305
|
|
20230705,135900,348739110,4345,4345,4345,4345,705
|
|
20230705,135800,345675885,4345,4355,4360,4345,1575
|
|
20230705,135700,338821430,4360,4360,4360,4360,503
|
|
20230705,135600,336628350,4360,4360,4365,4325,2421
|
|
20230705,135500,326129365,4360,4365,4365,4360,628
|
|
20230705,135400,323390145,4370,4360,4370,4360,504
|
|
20230705,135300,321188270,4360,4360,4365,4325,2159
|
|
20230705,135200,311824045,4345,4370,4370,4340,6113
|
|
20230705,135100,285206310,4385,4380,4385,4365,6286
|
|
20230705,135000,257742545,4385,4385,4385,4385,0
|
|
20230705,134900,257742545,4385,4385,4385,4385,590
|
|
20230705,134800,255155395,4385,4385,4385,4385,250
|
|
20230705,134700,254059145,4390,4385,4390,4385,209
|
|
20230705,134600,253142605,4385,4385,4385,4385,856
|
|
20230705,134500,249389045,4390,4395,4395,4390,2836
|
|
20230705,134400,236932190,4400,4400,4400,4400,0
|
|
20230705,134300,236932190,4400,4400,4400,4400,50
|
|
20230705,134200,236712190,4400,4400,4400,4400,102
|
|
20230705,134100,236263390,4400,4400,4400,4400,174
|
|
20230705,134000,235497790,4400,4400,4400,4400,130
|
|
20230705,133900,234925790,4400,4400,4400,4400,0
|
|
20230705,133800,234925790,4400,4400,4400,4400,0
|
|
20230705,133700,234925790,4400,4400,4400,4400,0
|
|
20230705,133600,234925790,4400,4400,4405,4400,244
|
|
20230705,133500,233851090,4400,4400,4400,4400,0
|
|
20230705,133400,233851090,4400,4405,4405,4400,5
|
|
20230705,133300,233829080,4405,4405,4405,4405,72
|
|
20230705,133200,233511920,4405,4400,4405,4400,775
|
|
20230705,133100,230101780,4400,4400,4400,4400,344
|
|
20230705,133000,228588180,4400,4400,4400,4400,207
|
|
20230705,132900,227677380,4400,4405,4405,4400,332
|
|
20230705,132800,226216555,4405,4405,4405,4405,5
|
|
20230705,132700,226194530,4405,4405,4405,4405,0
|
|
20230705,132600,226194530,4405,4405,4405,4405,2
|
|
20230705,132500,226185720,4415,4415,4415,4415,0
|
|
20230705,132400,226185720,4415,4415,4415,4415,0
|
|
20230705,132300,226185720,4415,4415,4415,4415,0
|
|
20230705,132200,226185720,4415,4400,4435,4400,1095
|
|
20230705,132100,221367585,4405,4410,4410,4405,900
|
|
20230705,132000,217403065,4415,4420,4420,4415,427
|
|
20230705,131900,215517385,4450,4425,4450,4425,10
|
|
20230705,131800,215473110,4425,4425,4425,4425,0
|
|
20230705,131700,215473110,4425,4425,4425,4425,0
|
|
20230705,131600,215473110,4425,4450,4450,4425,152
|
|
20230705,131500,214798135,4450,4410,4490,4410,5150
|
|
20230705,131400,191756865,4410,4410,4410,4410,0
|
|
20230705,131300,191756865,4410,4410,4410,4410,10
|
|
20230705,131200,191712765,4410,4410,4410,4410,0
|
|
20230705,131100,191712765,4410,4405,4410,4405,510
|
|
20230705,131000,189463825,4410,4410,4410,4410,0
|
|
20230705,130900,189463825,4410,4410,4410,4410,0
|
|
20230705,130800,189463825,4410,4410,4410,4410,0
|
|
20230705,130700,189463825,4410,4410,4410,4410,0
|
|
20230705,130600,189463825,4410,4410,4410,4410,5
|
|
20230705,130500,189441775,4410,4410,4410,4410,1
|
|
20230705,130400,189437365,4400,4400,4400,4400,0
|
|
20230705,130300,189437365,4400,4405,4405,4400,1220
|
|
20230705,130200,184067985,4405,4405,4405,4405,56
|
|
20230705,130100,183821305,4405,4410,4410,4405,220
|
|
20230705,130000,182852105,4410,4410,4410,4410,44
|
|
20230705,125900,182658065,4410,4415,4415,4410,157
|
|
20230705,125800,181965670,4415,4415,4415,4415,0
|
|
20230705,125700,181965670,4415,4415,4415,4415,180
|
|
20230705,125600,181170970,4415,4415,4415,4415,2
|
|
20230705,125500,181162140,4415,4415,4415,4415,127
|
|
20230705,125400,180601435,4415,4410,4415,4410,85
|
|
20230705,125300,180226555,4410,4410,4410,4410,2
|
|
20230705,125200,180217735,4400,4400,4400,4400,0
|
|
20230705,125100,180217735,4400,4410,4410,4400,4081
|
|
20230705,125000,162252710,4410,4410,4410,4410,200
|
|
20230705,124900,161370710,4415,4415,4415,4415,0
|
|
20230705,124800,161370710,4415,4415,4415,4415,137
|
|
20230705,124700,160765855,4415,4415,4415,4415,0
|
|
20230705,124600,160765855,4415,4415,4415,4415,11
|
|
20230705,124500,160717290,4420,4420,4420,4420,100
|
|
20230705,124400,160275290,4415,4415,4415,4415,0
|
|
20230705,124300,160275290,4415,4415,4415,4415,0
|
|
20230705,124200,160275290,4415,4415,4415,4415,0
|
|
20230705,124100,160275290,4415,4415,4415,4415,0
|
|
20230705,124000,160275290,4415,4415,4415,4415,0
|
|
20230705,123900,160275290,4415,4415,4415,4415,209
|
|
20230705,123800,159352555,4410,4410,4410,4410,1413
|
|
20230705,123700,153121225,4410,4410,4410,4410,10
|
|
20230705,123600,153077125,4410,4410,4410,4405,112
|
|
20230705,123500,152583705,4410,4410,4410,4410,11
|
|
20230705,123400,152535195,4410,4410,4410,4410,0
|
|
20230705,123300,152535195,4410,4410,4410,4410,50
|
|
20230705,123200,152314695,4410,4410,4410,4410,0
|
|
20230705,123100,152314695,4410,4405,4410,4405,118
|
|
20230705,123000,151794815,4405,4405,4405,4405,0
|
|
20230705,122900,151794815,4405,4405,4405,4405,85
|
|
20230705,122800,151420390,4410,4410,4410,4410,184
|
|
20230705,122700,150608950,4420,4420,4420,4420,0
|
|
20230705,122600,150608950,4420,4420,4420,4420,0
|
|
20230705,122500,150608950,4420,4420,4420,4420,0
|
|
20230705,122400,150608950,4420,4425,4425,4415,347
|
|
20230705,122300,149076325,4425,4420,4425,4420,49
|
|
20230705,122200,148859625,4420,4420,4420,4420,60
|
|
20230705,122100,148594425,4420,4420,4420,4420,20
|
|
20230705,122000,148506025,4420,4420,4420,4420,16
|
|
20230705,121900,148435305,4420,4420,4420,4420,2
|
|
20230705,121800,148426465,4420,4420,4420,4420,5
|
|
20230705,121700,148404365,4415,4415,4415,4415,0
|
|
20230705,121600,148404365,4415,4415,4415,4415,9
|
|
20230705,121500,148364630,4420,4420,4420,4420,0
|
|
20230705,121400,148364630,4420,4420,4420,4420,0
|
|
20230705,121300,148364630,4420,4420,4420,4420,4
|
|
20230705,121200,148346950,4410,4405,4410,4405,46
|
|
20230705,121100,148144315,4405,4420,4420,4405,7229
|
|
20230705,121000,116234590,4425,4425,4425,4425,0
|
|
20230705,120900,116234590,4425,4435,4435,4425,342
|
|
20230705,120800,114721135,4435,4435,4435,4435,0
|
|
20230705,120700,114721135,4435,4435,4435,4435,0
|
|
20230705,120600,114721135,4435,4435,4435,4435,0
|
|
20230705,120500,114721135,4435,4435,4435,4435,0
|
|
20230705,120400,114721135,4435,4435,4435,4435,0
|
|
20230705,120300,114721135,4435,4435,4435,4435,0
|
|
20230705,120200,114721135,4435,4435,4435,4435,0
|
|
20230705,120100,114721135,4435,4435,4435,4435,0
|
|
20230705,120000,114721135,4435,4435,4435,4435,0
|
|
20230705,115900,114721135,4435,4435,4435,4435,0
|
|
20230705,115800,114721135,4435,4435,4435,4435,11
|
|
20230705,115700,114672350,4435,4435,4435,4435,0
|
|
20230705,115600,114672350,4435,4435,4435,4435,0
|
|
20230705,115500,114672350,4435,4425,4435,4425,21
|
|
20230705,115400,114579275,4425,4425,4425,4425,0
|
|
20230705,115300,114579275,4425,4425,4425,4425,4
|
|
20230705,115200,114561575,4420,4420,4420,4420,0
|
|
20230705,115100,114561575,4420,4420,4420,4420,6
|
|
20230705,115000,114535055,4420,4420,4420,4420,0
|
|
20230705,114900,114535055,4420,4420,4420,4420,0
|
|
20230705,114800,114535055,4420,4425,4425,4420,1594
|
|
20230705,114700,107489065,4420,4425,4425,4420,151
|
|
20230705,114600,106821610,4430,4430,4430,4430,0
|
|
20230705,114500,106821610,4430,4435,4435,4430,111
|
|
20230705,114400,106329340,4440,4440,4440,4440,0
|
|
20230705,114300,106329340,4440,4440,4440,4440,78
|
|
20230705,114200,105983020,4450,4450,4450,4450,0
|
|
20230705,114100,105983020,4450,4450,4450,4450,0
|
|
20230705,114000,105983020,4450,4450,4450,4450,0
|
|
20230705,113900,105983020,4450,4450,4450,4450,0
|
|
20230705,113800,105983020,4450,4450,4450,4450,0
|
|
20230705,113700,105983020,4450,4450,4450,4450,0
|
|
20230705,113600,105983020,4450,4450,4450,4450,0
|
|
20230705,113500,105983020,4450,4445,4450,4445,18
|
|
20230705,113400,105902955,4440,4440,4440,4440,22
|
|
20230705,113300,105805275,4440,4440,4440,4440,100
|
|
20230705,113200,105361275,4440,4440,4440,4440,100
|
|
20230705,113100,104917275,4440,4440,4440,4440,100
|
|
20230705,113000,104473275,4440,4440,4440,4440,0
|
|
20230705,112900,104473275,4440,4440,4440,4440,0
|
|
20230705,112800,104473275,4440,4440,4440,4440,0
|
|
20230705,112700,104473275,4440,4450,4450,4440,899
|
|
20230705,112600,100479395,4450,4450,4450,4450,50
|
|
20230705,112500,100256895,4450,4450,4450,4450,15
|
|
20230705,112400,100190145,4450,4450,4450,4450,0
|
|
20230705,112300,100190145,4450,4450,4450,4450,201
|
|
20230705,112200,99295695,4445,4445,4445,4445,10
|
|
20230705,112100,99251245,4440,4440,4440,4440,2
|
|
20230705,112000,99242365,4445,4445,4445,4445,1
|
|
20230705,111900,99237920,4445,4445,4445,4440,4
|
|
20230705,111800,99220150,4440,4440,4440,4440,0
|
|
20230705,111700,99220150,4440,4440,4440,4440,5
|
|
20230705,111600,99197950,4440,4440,4440,4440,8
|
|
20230705,111500,99162430,4440,4440,4440,4440,10
|
|
20230705,111400,99118030,4445,4445,4445,4445,47
|
|
20230705,111300,98909115,4455,4455,4455,4455,0
|
|
20230705,111200,98909115,4455,4455,4455,4455,1
|
|
20230705,111100,98904660,4450,4450,4450,4450,30
|
|
20230705,111000,98771160,4450,4450,4450,4450,0
|
|
20230705,110900,98771160,4450,4450,4450,4450,2
|
|
20230705,110800,98762260,4445,4445,4445,4445,313
|
|
20230705,110700,97370975,4445,4445,4445,4445,211
|
|
20230705,110600,96433080,4445,4440,4445,4440,169
|
|
20230705,110500,95681905,4435,4435,4435,4435,4
|
|
20230705,110400,95664165,4430,4430,4430,4430,83
|
|
20230705,110300,95296475,4425,4425,4425,4425,16
|
|
20230705,110200,95225675,4425,4425,4425,4425,10
|
|
20230705,110100,95181425,4430,4430,4430,4430,0
|
|
20230705,110000,95181425,4430,4430,4430,4430,2
|
|
20230705,105900,95172565,4420,4420,4420,4420,0
|
|
20230705,105800,95172565,4420,4420,4420,4420,0
|
|
20230705,105700,95172565,4420,4420,4420,4420,80
|
|
20230705,105600,94818965,4415,4415,4415,4415,109
|
|
20230705,105500,94337730,4415,4415,4415,4415,7
|
|
20230705,105400,94306825,4420,4415,4420,4415,63
|
|
20230705,105300,94028670,4415,4415,4415,4415,0
|
|
20230705,105200,94028670,4415,4415,4415,4415,4
|
|
20230705,105100,94011010,4420,4420,4420,4420,0
|
|
20230705,105000,94011010,4420,4420,4420,4420,6
|
|
20230705,104900,93984490,4420,4420,4420,4420,0
|
|
20230705,104800,93984490,4420,4420,4420,4420,0
|
|
20230705,104700,93984490,4420,4420,4420,4420,4
|
|
20230705,104600,93966810,4420,4420,4420,4420,4
|
|
20230705,104500,93949130,4420,4420,4420,4420,7
|
|
20230705,104400,93918190,4425,4425,4425,4425,3
|
|
20230705,104300,93904915,4420,4420,4420,4420,5
|
|
20230705,104200,93882815,4415,4415,4415,4415,0
|
|
20230705,104100,93882815,4415,4415,4415,4415,0
|
|
20230705,104000,93882815,4415,4415,4415,4415,3
|
|
20230705,103900,93869570,4415,4415,4415,4415,0
|
|
20230705,103800,93869570,4415,4415,4415,4415,20
|
|
20230705,103700,93781270,4415,4415,4415,4415,0
|
|
20230705,103600,93781270,4415,4415,4415,4415,0
|
|
20230705,103500,93781270,4415,4420,4420,4410,857
|
|
20230705,103400,89998125,4420,4420,4420,4420,0
|
|
20230705,103300,89998125,4420,4420,4420,4420,0
|
|
20230705,103200,89998125,4420,4420,4420,4420,0
|
|
20230705,103100,89998125,4420,4420,4420,4420,0
|
|
20230705,103000,89998125,4420,4420,4420,4420,214
|
|
20230705,102900,89052245,4430,4430,4430,4430,3
|
|
20230705,102800,89038955,4425,4425,4425,4425,20
|
|
20230705,102700,88950455,4420,4420,4420,4420,7
|
|
20230705,102600,88919515,4425,4425,4425,4425,0
|
|
20230705,102500,88919515,4425,4425,4425,4425,0
|
|
20230705,102400,88919515,4425,4425,4425,4425,507
|
|
20230705,102300,86676040,4430,4430,4430,4430,11
|
|
20230705,102200,86627310,4425,4425,4425,4425,0
|
|
20230705,102100,86627310,4425,4425,4425,4425,8
|
|
20230705,102000,86591910,4430,4435,4435,4430,8
|
|
20230705,101900,86556455,4430,4435,4435,4430,7
|
|
20230705,101800,86525435,4425,4425,4425,4425,0
|
|
20230705,101700,86525435,4425,4425,4425,4425,0
|
|
20230705,101600,86525435,4425,4425,4425,4425,0
|
|
20230705,101500,86525435,4425,4435,4435,4425,11
|
|
20230705,101400,86476750,4420,4420,4420,4420,0
|
|
20230705,101300,86476750,4420,4420,4420,4420,0
|
|
20230705,101200,86476750,4420,4420,4420,4420,0
|
|
20230705,101100,86476750,4420,4420,4420,4420,0
|
|
20230705,101000,86476750,4420,4420,4420,4420,0
|
|
20230705,100900,86476750,4420,4420,4420,4420,0
|
|
20230705,100800,86476750,4420,4420,4420,4420,5
|
|
20230705,100700,86454650,4420,4430,4430,4405,3845
|
|
20230705,100600,69479150,4430,4430,4430,4430,9
|
|
20230705,100500,69439280,4420,4420,4420,4420,0
|
|
20230705,100400,69439280,4420,4430,4430,4420,2124
|
|
20230705,100300,60048130,4430,4430,4430,4430,200
|
|
20230705,100200,59162130,4435,4435,4435,4435,447
|
|
20230705,100100,57179685,4435,4435,4435,4435,201
|
|
20230705,100000,56288250,4435,4435,4435,4435,0
|
|
20230705,095900,56288250,4435,4435,4435,4435,0
|
|
20230705,095800,56288250,4435,4435,4435,4435,102
|
|
20230705,095700,55835880,4450,4450,4450,4450,4
|
|
20230705,095600,55818080,4455,4455,4455,4455,0
|
|
20230705,095500,55818080,4455,4455,4455,4455,9
|
|
20230705,095400,55777985,4455,4445,4455,4445,247
|
|
20230705,095300,54680005,4450,4450,4450,4450,0
|
|
20230705,095200,54680005,4450,4450,4450,4450,0
|
|
20230705,095100,54680005,4450,4450,4450,4450,0
|
|
20230705,095000,54680005,4450,4450,4450,4450,0
|
|
20230705,094900,54680005,4450,4425,4450,4425,1341
|
|
20230705,094800,48730030,4425,4435,4440,4425,439
|
|
20230705,094700,46784165,4425,4435,4435,4425,1440
|
|
20230705,094600,40408250,4455,4445,4455,4445,29
|
|
20230705,094500,40279175,4435,4435,4435,4435,6
|
|
20230705,094400,40252565,4435,4435,4435,4435,1
|
|
20230705,094300,40248130,4445,4445,4445,4445,0
|
|
20230705,094200,40248130,4445,4445,4445,4445,3
|
|
20230705,094100,40234795,4445,4445,4445,4440,155
|
|
20230705,094000,39546530,4445,4445,4445,4445,141
|
|
20230705,093900,38919785,4440,4440,4440,4440,0
|
|
20230705,093800,38919785,4440,4440,4440,4440,8
|
|
20230705,093700,38884265,4440,4440,4440,4440,3
|
|
20230705,093600,38870945,4430,4430,4430,4430,0
|
|
20230705,093500,38870945,4430,4430,4430,4430,2
|
|
20230705,093400,38862085,4430,4450,4450,4430,845
|
|
20230705,093300,35118240,4450,4450,4450,4450,1
|
|
20230705,093200,35113790,4445,4445,4445,4445,0
|
|
20230705,093100,35113790,4445,4445,4445,4440,902
|
|
20230705,093000,31108805,4445,4445,4445,4445,0
|
|
20230705,092900,31108805,4445,4450,4450,4425,1401
|
|
20230705,092800,24893450,4450,4450,4450,4450,129
|
|
20230705,092700,24319400,4455,4450,4455,4450,12
|
|
20230705,092600,24265985,4450,4450,4450,4450,75
|
|
20230705,092500,23932235,4455,4455,4455,4455,0
|
|
20230705,092400,23932235,4455,4460,4460,4450,12
|
|
20230705,092300,23878775,4460,4450,4460,4450,455
|
|
20230705,092200,21853925,4460,4455,4460,4455,12
|
|
20230705,092100,21800455,4460,4465,4465,4460,320
|
|
20230705,092000,20371895,4465,4470,4470,4465,261
|
|
20230705,091900,19205270,4475,4475,4475,4475,6
|
|
20230705,091800,19178420,4480,4485,4485,4480,139
|
|
20230705,091700,18555690,4490,4490,4490,4490,79
|
|
20230705,091600,18200980,4500,4500,4500,4500,0
|
|
20230705,091500,18200980,4500,4500,4500,4500,2
|
|
20230705,091400,18191980,4490,4490,4490,4490,0
|
|
20230705,091300,18191980,4490,4490,4490,4490,0
|
|
20230705,091200,18191980,4490,4490,4490,4490,0
|
|
20230705,091100,18191980,4490,4490,4490,4490,0
|
|
20230705,091000,18191980,4490,4490,4490,4490,15
|
|
20230705,090900,18124630,4490,4490,4490,4490,20
|
|
20230705,090800,18034830,4480,4480,4480,4480,0
|
|
20230705,090700,18034830,4480,4500,4500,4480,838
|
|
20230705,090600,14273670,4480,4500,4500,4480,35
|
|
20230705,090500,14116785,4500,4515,4515,4500,624
|
|
20230705,090400,11306890,4515,4500,4515,4500,389
|
|
20230705,090300,9555105,4500,4500,4500,4500,79
|
|
20230705,090200,9199605,4500,4500,4500,4500,0
|
|
20230705,090100,9199605,4500,4480,4500,4480,849
|
|
20230705,090000,5389155,4485,4500,4500,4485,1198
|