667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200400,689169755,4495,4495,4495,4495,901
|
|
20230714,200300,689169755,4495,4495,4495,4495,0
|
|
20230714,200200,689169755,4495,4495,4495,4495,0
|
|
20230714,200100,689169755,4495,4495,4495,4495,0
|
|
20230714,200000,689169755,4495,4495,4495,4495,0
|
|
20230714,195900,689169755,4495,4495,4495,4495,0
|
|
20230714,195800,689169755,4495,4495,4495,4495,0
|
|
20230714,195700,689169755,4495,4495,4495,4495,0
|
|
20230714,195600,689169755,4495,4495,4495,4495,0
|
|
20230714,195500,689169755,4495,4495,4495,4495,0
|
|
20230714,195400,689169755,4495,4495,4495,4495,0
|
|
20230714,195300,689169755,4495,4495,4495,4495,0
|
|
20230714,195200,689169755,4495,4495,4495,4495,0
|
|
20230714,195100,689169755,4495,4495,4495,4495,0
|
|
20230714,195000,689169755,4495,4495,4495,4495,0
|
|
20230714,194900,689169755,4495,4495,4495,4495,0
|
|
20230714,194800,689169755,4495,4495,4495,4495,0
|
|
20230714,194700,689169755,4495,4495,4495,4495,0
|
|
20230714,194600,689169755,4495,4495,4495,4495,0
|
|
20230714,194500,689169755,4495,4495,4495,4495,0
|
|
20230714,194400,689169755,4495,4495,4495,4495,0
|
|
20230714,194300,689169755,4495,4495,4495,4495,0
|
|
20230714,194200,689169755,4495,4495,4495,4495,0
|
|
20230714,194100,689169755,4495,4495,4495,4495,0
|
|
20230714,194000,689169755,4495,4495,4495,4495,0
|
|
20230714,193900,689169755,4495,4495,4495,4495,0
|
|
20230714,193800,689169755,4495,4495,4495,4495,0
|
|
20230714,193700,689169755,4495,4495,4495,4495,0
|
|
20230714,193600,689169755,4495,4495,4495,4495,0
|
|
20230714,193500,689169755,4495,4495,4495,4495,0
|
|
20230714,193400,689169755,4495,4495,4495,4495,901
|
|
20230714,193300,689169755,4495,4495,4495,4495,0
|
|
20230714,193200,689169755,4495,4495,4495,4495,0
|
|
20230714,193100,689169755,4495,4495,4495,4495,0
|
|
20230714,193000,689169755,4495,4495,4495,4495,0
|
|
20230714,192900,689169755,4495,4495,4495,4495,0
|
|
20230714,192800,689169755,4495,4495,4495,4495,0
|
|
20230714,192700,689169755,4495,4495,4495,4495,0
|
|
20230714,192600,689169755,4495,4495,4495,4495,0
|
|
20230714,192500,689169755,4495,4495,4495,4495,0
|
|
20230714,192400,689169755,4495,4495,4495,4495,0
|
|
20230714,192300,689169755,4495,4495,4495,4495,0
|
|
20230714,192200,689169755,4495,4495,4495,4495,0
|
|
20230714,192100,689169755,4495,4495,4495,4495,0
|
|
20230714,192000,689169755,4495,4495,4495,4495,0
|
|
20230714,191900,689169755,4495,4495,4495,4495,0
|
|
20230714,191800,689169755,4495,4495,4495,4495,0
|
|
20230714,191700,689169755,4495,4495,4495,4495,0
|
|
20230714,191600,689169755,4495,4495,4495,4495,0
|
|
20230714,191500,689169755,4495,4495,4495,4495,0
|
|
20230714,191400,689169755,4495,4495,4495,4495,0
|
|
20230714,191300,689169755,4495,4495,4495,4495,0
|
|
20230714,191200,689169755,4495,4495,4495,4495,0
|
|
20230714,191100,689169755,4495,4495,4495,4495,0
|
|
20230714,191000,689169755,4495,4495,4495,4495,0
|
|
20230714,190900,689169755,4495,4495,4495,4495,0
|
|
20230714,190800,689169755,4495,4495,4495,4495,0
|
|
20230714,190700,689169755,4495,4495,4495,4495,0
|
|
20230714,190600,689169755,4495,4495,4495,4495,0
|
|
20230714,190500,689169755,4495,4495,4495,4495,0
|
|
20230714,190400,689169755,4495,4495,4495,4495,901
|
|
20230714,190300,689169755,4495,4495,4495,4495,0
|
|
20230714,190200,689169755,4495,4495,4495,4495,0
|
|
20230714,190100,689169755,4495,4495,4495,4495,0
|
|
20230714,190000,689169755,4495,4495,4495,4495,0
|
|
20230714,185900,689169755,4495,4495,4495,4495,0
|
|
20230714,185800,689169755,4495,4495,4495,4495,0
|
|
20230714,185700,689169755,4495,4495,4495,4495,0
|
|
20230714,185600,689169755,4495,4495,4495,4495,0
|
|
20230714,185500,689169755,4495,4495,4495,4495,0
|
|
20230714,185400,689169755,4495,4495,4495,4495,0
|
|
20230714,185300,689169755,4495,4495,4495,4495,0
|
|
20230714,185200,689169755,4495,4495,4495,4495,0
|
|
20230714,185100,689169755,4495,4495,4495,4495,0
|
|
20230714,185000,689169755,4495,4495,4495,4495,0
|
|
20230714,184900,689169755,4495,4495,4495,4495,0
|
|
20230714,184800,689169755,4495,4495,4495,4495,0
|
|
20230714,184700,689169755,4495,4495,4495,4495,0
|
|
20230714,184600,689169755,4495,4495,4495,4495,0
|
|
20230714,184500,689169755,4495,4495,4495,4495,0
|
|
20230714,184400,689169755,4495,4495,4495,4495,0
|
|
20230714,184300,689169755,4495,4495,4495,4495,0
|
|
20230714,184200,689169755,4495,4495,4495,4495,0
|
|
20230714,184100,689169755,4495,4495,4495,4495,0
|
|
20230714,184000,689169755,4495,4495,4495,4495,0
|
|
20230714,183900,689169755,4495,4495,4495,4495,0
|
|
20230714,183800,689169755,4495,4495,4495,4495,0
|
|
20230714,183700,689169755,4495,4495,4495,4495,0
|
|
20230714,183600,689169755,4495,4495,4495,4495,0
|
|
20230714,183500,689169755,4495,4495,4495,4495,0
|
|
20230714,183400,689169755,4495,4495,4495,4495,901
|
|
20230714,183300,689169755,4495,4495,4495,4495,0
|
|
20230714,183200,689169755,4495,4495,4495,4495,0
|
|
20230714,183100,689169755,4495,4495,4495,4495,0
|
|
20230714,183000,689169755,4495,4495,4495,4495,0
|
|
20230714,182900,689169755,4495,4495,4495,4495,0
|
|
20230714,182800,689169755,4495,4495,4495,4495,0
|
|
20230714,182700,689169755,4495,4495,4495,4495,0
|
|
20230714,182600,689169755,4495,4495,4495,4495,0
|
|
20230714,182500,689169755,4495,4495,4495,4495,0
|
|
20230714,182400,689169755,4495,4495,4495,4495,0
|
|
20230714,182300,689169755,4495,4495,4495,4495,0
|
|
20230714,182200,689169755,4495,4495,4495,4495,0
|
|
20230714,182100,689169755,4495,4495,4495,4495,0
|
|
20230714,182000,689169755,4495,4495,4495,4495,0
|
|
20230714,181900,689169755,4495,4495,4495,4495,0
|
|
20230714,181800,689169755,4495,4495,4495,4495,0
|
|
20230714,181700,689169755,4495,4495,4495,4495,0
|
|
20230714,181600,689169755,4495,4495,4495,4495,0
|
|
20230714,181500,689169755,4495,4495,4495,4495,0
|
|
20230714,181400,689169755,4495,4495,4495,4495,0
|
|
20230714,181300,689169755,4495,4495,4495,4495,0
|
|
20230714,181200,689169755,4495,4495,4495,4495,0
|
|
20230714,181100,689169755,4495,4495,4495,4495,0
|
|
20230714,181000,689169755,4495,4495,4495,4495,0
|
|
20230714,180900,689169755,4495,4495,4495,4495,0
|
|
20230714,180800,689169755,4495,4495,4495,4495,0
|
|
20230714,180700,689169755,4495,4495,4495,4495,0
|
|
20230714,180600,689169755,4495,4495,4495,4495,0
|
|
20230714,180500,689169755,4495,4495,4495,4495,0
|
|
20230714,180400,689169755,4495,4495,4495,4495,901
|
|
20230714,180300,689169755,4495,4495,4495,4495,0
|
|
20230714,180200,689169755,4495,4495,4495,4495,0
|
|
20230714,180100,689169755,4495,4495,4495,4495,0
|
|
20230714,180000,689169755,4495,4495,4495,4495,0
|
|
20230714,175900,689169755,4495,4495,4495,4495,0
|
|
20230714,175800,689169755,4495,4495,4495,4495,0
|
|
20230714,175700,689169755,4495,4495,4495,4495,0
|
|
20230714,175600,689169755,4495,4495,4495,4495,0
|
|
20230714,175500,689169755,4495,4495,4495,4495,0
|
|
20230714,175400,689169755,4495,4495,4495,4495,0
|
|
20230714,175300,689169755,4495,4495,4495,4495,0
|
|
20230714,175200,689169755,4495,4495,4495,4495,0
|
|
20230714,175100,689169755,4495,4495,4495,4495,0
|
|
20230714,175000,689169755,4495,4495,4495,4495,0
|
|
20230714,174900,689169755,4495,4495,4495,4495,0
|
|
20230714,174800,689169755,4495,4495,4495,4495,0
|
|
20230714,174700,689169755,4495,4495,4495,4495,0
|
|
20230714,174600,689169755,4495,4495,4495,4495,0
|
|
20230714,174500,689169755,4495,4495,4495,4495,0
|
|
20230714,174400,689169755,4495,4495,4495,4495,0
|
|
20230714,174300,689169755,4495,4495,4495,4495,0
|
|
20230714,174200,689169755,4495,4495,4495,4495,0
|
|
20230714,174100,689169755,4495,4495,4495,4495,0
|
|
20230714,174000,689169755,4495,4495,4495,4495,0
|
|
20230714,173900,689169755,4495,4495,4495,4495,0
|
|
20230714,173800,689169755,4495,4495,4495,4495,0
|
|
20230714,173700,689169755,4495,4495,4495,4495,0
|
|
20230714,173600,689169755,4495,4495,4495,4495,0
|
|
20230714,173500,689169755,4495,4495,4495,4495,0
|
|
20230714,173400,689169755,4495,4495,4495,4495,901
|
|
20230714,173300,689169755,4495,4495,4495,4495,0
|
|
20230714,173200,689169755,4495,4495,4495,4495,0
|
|
20230714,173100,689169755,4495,4495,4495,4495,0
|
|
20230714,173000,689169755,4495,4495,4495,4495,0
|
|
20230714,172900,689169755,4495,4495,4495,4495,0
|
|
20230714,172800,689169755,4495,4495,4495,4495,0
|
|
20230714,172700,689169755,4495,4495,4495,4495,0
|
|
20230714,172600,689169755,4495,4495,4495,4495,0
|
|
20230714,172500,689169755,4495,4495,4495,4495,0
|
|
20230714,172400,689169755,4495,4495,4495,4495,0
|
|
20230714,172300,689169755,4495,4495,4495,4495,0
|
|
20230714,172200,689169755,4495,4495,4495,4495,0
|
|
20230714,172100,689169755,4495,4495,4495,4495,0
|
|
20230714,172000,689169755,4495,4495,4495,4495,0
|
|
20230714,171900,689169755,4495,4495,4495,4495,0
|
|
20230714,171800,689169755,4495,4495,4495,4495,0
|
|
20230714,171700,689169755,4495,4495,4495,4495,0
|
|
20230714,171600,689169755,4495,4495,4495,4495,0
|
|
20230714,171500,689169755,4495,4495,4495,4495,0
|
|
20230714,171400,689169755,4495,4495,4495,4495,0
|
|
20230714,171300,689169755,4495,4495,4495,4495,0
|
|
20230714,171200,689169755,4495,4495,4495,4495,0
|
|
20230714,171100,689169755,4495,4495,4495,4495,0
|
|
20230714,171000,689169755,4495,4495,4495,4495,0
|
|
20230714,170900,689169755,4495,4495,4495,4495,0
|
|
20230714,170800,689169755,4495,4495,4495,4495,0
|
|
20230714,170700,689169755,4495,4495,4495,4495,0
|
|
20230714,170600,689169755,4495,4495,4495,4495,0
|
|
20230714,170500,689169755,4495,4495,4495,4495,0
|
|
20230714,170400,689169755,4495,4495,4495,4495,901
|
|
20230714,170300,689169755,4495,4495,4495,4495,0
|
|
20230714,170200,689169755,4495,4495,4495,4495,0
|
|
20230714,170100,689169755,4495,4495,4495,4495,0
|
|
20230714,170000,689169755,4495,4495,4495,4495,0
|
|
20230714,165900,689169755,4495,4495,4495,4495,0
|
|
20230714,165800,689169755,4495,4495,4495,4495,0
|
|
20230714,165700,689169755,4495,4495,4495,4495,0
|
|
20230714,165600,689169755,4495,4495,4495,4495,0
|
|
20230714,165500,689169755,4495,4495,4495,4495,0
|
|
20230714,165400,689169755,4495,4495,4495,4495,0
|
|
20230714,165300,689169755,4495,4495,4495,4495,0
|
|
20230714,165200,689169755,4495,4495,4495,4495,0
|
|
20230714,165100,689169755,4495,4495,4495,4495,0
|
|
20230714,165000,689169755,4495,4495,4495,4495,0
|
|
20230714,164900,689169755,4495,4495,4495,4495,0
|
|
20230714,164800,689169755,4495,4495,4495,4495,0
|
|
20230714,164700,689169755,4495,4495,4495,4495,0
|
|
20230714,164600,689169755,4495,4495,4495,4495,0
|
|
20230714,164500,689169755,4495,4495,4495,4495,0
|
|
20230714,164400,689169755,4495,4495,4495,4495,0
|
|
20230714,164300,689169755,4495,4495,4495,4495,0
|
|
20230714,164200,689169755,4495,4495,4495,4495,0
|
|
20230714,164100,689169755,4495,4495,4495,4495,0
|
|
20230714,164000,689169755,4495,4495,4495,4495,0
|
|
20230714,163900,689169755,4495,4495,4495,4495,0
|
|
20230714,163800,689169755,4495,4495,4495,4495,0
|
|
20230714,163700,689169755,4495,4495,4495,4495,0
|
|
20230714,163600,689169755,4495,4495,4495,4495,0
|
|
20230714,163500,689169755,4495,4495,4495,4495,0
|
|
20230714,163400,689169755,4495,4495,4495,4495,901
|
|
20230714,163300,689169755,4495,4495,4495,4495,0
|
|
20230714,163200,689169755,4495,4495,4495,4495,0
|
|
20230714,163100,689169755,4495,4495,4495,4495,0
|
|
20230714,163000,689169755,4495,4495,4495,4495,0
|
|
20230714,162900,689169755,4495,4495,4495,4495,0
|
|
20230714,162800,689169755,4495,4495,4495,4495,0
|
|
20230714,162700,689169755,4495,4495,4495,4495,0
|
|
20230714,162600,689169755,4495,4495,4495,4495,0
|
|
20230714,162500,689169755,4495,4495,4495,4495,0
|
|
20230714,162400,689169755,4495,4495,4495,4495,0
|
|
20230714,162300,689169755,4495,4495,4495,4495,0
|
|
20230714,162200,689169755,4495,4495,4495,4495,0
|
|
20230714,162100,689169755,4495,4495,4495,4495,0
|
|
20230714,162000,689169755,4495,4495,4495,4495,0
|
|
20230714,161900,689169755,4495,4495,4495,4495,0
|
|
20230714,161800,689169755,4495,4495,4495,4495,0
|
|
20230714,161700,689169755,4495,4495,4495,4495,0
|
|
20230714,161600,689169755,4495,4495,4495,4495,0
|
|
20230714,161500,689169755,4495,4495,4495,4495,0
|
|
20230714,161400,689169755,4495,4495,4495,4495,0
|
|
20230714,161300,689169755,4495,4495,4495,4495,0
|
|
20230714,161200,689169755,4495,4495,4495,4495,0
|
|
20230714,161100,689169755,4495,4495,4495,4495,0
|
|
20230714,161000,689169755,4495,4495,4495,4495,0
|
|
20230714,160900,689169755,4495,4495,4495,4495,0
|
|
20230714,160800,689169755,4495,4495,4495,4495,0
|
|
20230714,160700,689169755,4495,4495,4495,4495,0
|
|
20230714,160600,689169755,4495,4495,4495,4495,0
|
|
20230714,160500,689169755,4495,4495,4495,4495,0
|
|
20230714,160400,689169755,4495,4495,4495,4495,901
|
|
20230714,160300,689169755,4495,4495,4495,4495,0
|
|
20230714,160200,689169755,4495,4495,4495,4495,0
|
|
20230714,160100,689169755,4495,4495,4495,4495,0
|
|
20230714,160000,689169755,4495,4495,4495,4495,0
|
|
20230714,155900,689169755,4495,4495,4495,4495,0
|
|
20230714,155800,689169755,4495,4495,4495,4495,0
|
|
20230714,155700,689169755,4495,4495,4495,4495,0
|
|
20230714,155600,689169755,4495,4495,4495,4495,0
|
|
20230714,155500,689169755,4495,4495,4495,4495,0
|
|
20230714,155400,689169755,4495,4495,4495,4495,0
|
|
20230714,155300,689169755,4495,4495,4495,4495,0
|
|
20230714,155200,689169755,4495,4495,4495,4495,0
|
|
20230714,155100,689169755,4495,4495,4495,4495,0
|
|
20230714,155000,689169755,4495,4495,4495,4495,0
|
|
20230714,154900,689169755,4495,4495,4495,4495,0
|
|
20230714,154800,689169755,4495,4495,4495,4495,0
|
|
20230714,154700,689169755,4495,4495,4495,4495,0
|
|
20230714,154600,689169755,4495,4495,4495,4495,0
|
|
20230714,154500,689169755,4495,4495,4495,4495,0
|
|
20230714,154400,689169755,4495,4495,4495,4495,0
|
|
20230714,154300,689169755,4495,4495,4495,4495,0
|
|
20230714,154200,689169755,4495,4495,4495,4495,0
|
|
20230714,154100,689169755,4495,4495,4495,4495,0
|
|
20230714,154000,689169755,4495,4495,4495,4495,0
|
|
20230714,153900,689169755,4495,4495,4495,4495,0
|
|
20230714,153800,689169755,4495,4495,4495,4495,0
|
|
20230714,153700,689169755,4495,4495,4495,4495,0
|
|
20230714,153600,689169755,4495,4495,4495,4495,0
|
|
20230714,153500,689169755,4495,4495,4495,4495,0
|
|
20230714,153400,689169755,4495,4495,4495,4495,901
|
|
20230714,153300,689169755,4495,4495,4495,4495,0
|
|
20230714,153200,689169755,4495,4495,4495,4495,0
|
|
20230714,153100,689169755,4495,4495,4495,4495,0
|
|
20230714,153000,689169755,4495,4495,4495,4495,901
|
|
20230714,152900,685119760,4515,4515,4515,4515,0
|
|
20230714,152800,685119760,4515,4515,4515,4515,0
|
|
20230714,152700,685119760,4515,4515,4515,4515,0
|
|
20230714,152600,685119760,4515,4515,4515,4515,0
|
|
20230714,152500,685119760,4515,4515,4515,4515,0
|
|
20230714,152400,685119760,4515,4515,4515,4515,0
|
|
20230714,152300,685119760,4515,4515,4515,4515,0
|
|
20230714,152200,685119760,4515,4515,4515,4515,0
|
|
20230714,152100,685119760,4515,4515,4515,4515,0
|
|
20230714,152000,685119760,4515,4515,4515,4515,0
|
|
20230714,151900,685119760,4515,4510,4515,4510,363
|
|
20230714,151800,683482605,4510,4510,4510,4510,0
|
|
20230714,151700,683482605,4510,4510,4510,4510,200
|
|
20230714,151600,682580605,4510,4510,4510,4510,1
|
|
20230714,151500,682576095,4490,4490,4490,4490,181
|
|
20230714,151400,681763405,4495,4490,4495,4490,15
|
|
20230714,151300,681696030,4490,4490,4490,4490,350
|
|
20230714,151200,680124530,4510,4510,4510,4510,81
|
|
20230714,151100,679759220,4510,4510,4510,4510,0
|
|
20230714,151000,679759220,4510,4495,4510,4495,25
|
|
20230714,150900,679646645,4490,4490,4490,4490,90
|
|
20230714,150800,679242545,4490,4490,4490,4490,0
|
|
20230714,150700,679242545,4490,4490,4490,4490,0
|
|
20230714,150600,679242545,4490,4490,4490,4490,0
|
|
20230714,150500,679242545,4490,4490,4490,4490,0
|
|
20230714,150400,679242545,4490,4495,4495,4490,1246
|
|
20230714,150300,673647935,4495,4500,4510,4495,1235
|
|
20230714,150200,668091640,4500,4505,4505,4500,70
|
|
20230714,150100,667776625,4510,4510,4510,4510,0
|
|
20230714,150000,667776625,4510,4510,4510,4510,0
|
|
20230714,145900,667776625,4510,4510,4510,4510,0
|
|
20230714,145800,667776625,4510,4510,4510,4510,230
|
|
20230714,145700,666739325,4500,4500,4500,4500,4
|
|
20230714,145600,666721325,4500,4500,4500,4500,328
|
|
20230714,145500,665245325,4500,4500,4500,4500,0
|
|
20230714,145400,665245325,4500,4520,4520,4500,111
|
|
20230714,145300,664745805,4500,4500,4500,4500,6
|
|
20230714,145200,664718805,4500,4500,4500,4500,0
|
|
20230714,145100,664718805,4500,4500,4500,4500,0
|
|
20230714,145000,664718805,4500,4500,4500,4500,0
|
|
20230714,144900,664718805,4500,4500,4500,4500,720
|
|
20230714,144800,661478805,4520,4520,4520,4520,0
|
|
20230714,144700,661478805,4520,4520,4520,4520,0
|
|
20230714,144600,661478805,4520,4520,4520,4520,0
|
|
20230714,144500,661478805,4520,4520,4520,4520,5
|
|
20230714,144400,661456205,4490,4490,4490,4490,0
|
|
20230714,144300,661456205,4490,4490,4490,4490,0
|
|
20230714,144200,661456205,4490,4490,4490,4490,0
|
|
20230714,144100,661456205,4490,4490,4490,4490,0
|
|
20230714,144000,661456205,4490,4490,4490,4490,0
|
|
20230714,143900,661456205,4490,4490,4490,4490,0
|
|
20230714,143800,661456205,4490,4510,4510,4490,291
|
|
20230714,143700,660146115,4515,4515,4515,4515,0
|
|
20230714,143600,660146115,4515,4515,4515,4515,2
|
|
20230714,143500,660137085,4520,4520,4520,4520,0
|
|
20230714,143400,660137085,4520,4520,4520,4520,0
|
|
20230714,143300,660137085,4520,4520,4520,4520,0
|
|
20230714,143200,660137085,4520,4520,4520,4520,0
|
|
20230714,143100,660137085,4520,4520,4520,4520,1
|
|
20230714,143000,660132565,4515,4515,4515,4515,2
|
|
20230714,142900,660123535,4515,4515,4515,4515,0
|
|
20230714,142800,660123535,4515,4515,4515,4515,52
|
|
20230714,142700,659888755,4510,4510,4510,4510,0
|
|
20230714,142600,659888755,4510,4510,4510,4510,200
|
|
20230714,142500,658986755,4500,4500,4500,4500,0
|
|
20230714,142400,658986755,4500,4500,4500,4500,100
|
|
20230714,142300,658536755,4510,4510,4510,4510,1
|
|
20230714,142200,658532245,4495,4495,4495,4495,0
|
|
20230714,142100,658532245,4495,4495,4495,4495,0
|
|
20230714,142000,658532245,4495,4495,4495,4495,0
|
|
20230714,141900,658532245,4495,4495,4495,4495,0
|
|
20230714,141800,658532245,4495,4495,4495,4495,0
|
|
20230714,141700,658532245,4495,4495,4495,4495,0
|
|
20230714,141600,658532245,4495,4495,4495,4495,0
|
|
20230714,141500,658532245,4495,4495,4495,4495,632
|
|
20230714,141400,655691405,4505,4505,4505,4505,269
|
|
20230714,141300,654479560,4505,4505,4505,4505,5
|
|
20230714,141200,654457035,4500,4500,4500,4495,503
|
|
20230714,141100,652193545,4500,4500,4500,4500,1024
|
|
20230714,141000,647585545,4510,4510,4510,4510,0
|
|
20230714,140900,647585545,4510,4510,4510,4510,0
|
|
20230714,140800,647585545,4510,4505,4510,4505,11
|
|
20230714,140700,647535985,4510,4510,4510,4510,10
|
|
20230714,140600,647490885,4520,4520,4520,4520,0
|
|
20230714,140500,647490885,4520,4520,4520,4520,0
|
|
20230714,140400,647490885,4520,4520,4520,4520,0
|
|
20230714,140300,647490885,4520,4520,4520,4520,0
|
|
20230714,140200,647490885,4520,4520,4520,4520,0
|
|
20230714,140100,647490885,4520,4520,4520,4520,271
|
|
20230714,140000,646265965,4520,4520,4520,4520,250
|
|
20230714,135900,645135965,4520,4520,4520,4520,4
|
|
20230714,135800,645117885,4530,4530,4530,4530,0
|
|
20230714,135700,645117885,4530,4530,4530,4530,0
|
|
20230714,135600,645117885,4530,4530,4530,4530,0
|
|
20230714,135500,645117885,4530,4510,4530,4510,6272
|
|
20230714,135400,616804025,4510,4510,4510,4505,1058
|
|
20230714,135300,612037710,4505,4510,4510,4505,54
|
|
20230714,135200,611794220,4500,4500,4500,4500,0
|
|
20230714,135100,611794220,4500,4500,4500,4500,0
|
|
20230714,135000,611794220,4500,4500,4500,4500,257
|
|
20230714,134900,610637720,4510,4510,4510,4510,0
|
|
20230714,134800,610637720,4510,4510,4510,4510,0
|
|
20230714,134700,610637720,4510,4510,4510,4510,1
|
|
20230714,134600,610633210,4500,4500,4500,4500,0
|
|
20230714,134500,610633210,4500,4500,4500,4500,0
|
|
20230714,134400,610633210,4500,4500,4500,4500,0
|
|
20230714,134300,610633210,4500,4500,4500,4500,0
|
|
20230714,134200,610633210,4500,4500,4500,4500,0
|
|
20230714,134100,610633210,4500,4500,4500,4500,304
|
|
20230714,134000,609265210,4505,4505,4505,4505,65
|
|
20230714,133900,608972385,4505,4505,4505,4505,0
|
|
20230714,133800,608972385,4505,4505,4505,4505,7
|
|
20230714,133700,608940850,4505,4505,4505,4505,4
|
|
20230714,133600,608922830,4505,4505,4505,4505,0
|
|
20230714,133500,608922830,4505,4505,4505,4505,4
|
|
20230714,133400,608904810,4510,4510,4510,4510,0
|
|
20230714,133300,608904810,4510,4500,4510,4500,101
|
|
20230714,133200,608450280,4505,4510,4510,4505,99
|
|
20230714,133100,608004015,4510,4510,4510,4510,2
|
|
20230714,133000,607994995,4515,4515,4515,4515,0
|
|
20230714,132900,607994995,4515,4515,4515,4515,0
|
|
20230714,132800,607994995,4515,4515,4515,4515,0
|
|
20230714,132700,607994995,4515,4500,4515,4500,2162
|
|
20230714,132600,598255335,4500,4500,4500,4500,50
|
|
20230714,132500,598030335,4500,4500,4500,4500,45
|
|
20230714,132400,597827835,4500,4500,4500,4500,0
|
|
20230714,132300,597827835,4500,4500,4500,4500,0
|
|
20230714,132200,597827835,4500,4500,4500,4500,1005
|
|
20230714,132100,593305335,4505,4505,4505,4505,0
|
|
20230714,132000,593305335,4505,4505,4505,4505,5
|
|
20230714,131900,593282810,4500,4520,4520,4500,3022
|
|
20230714,131800,579683370,4520,4520,4520,4520,0
|
|
20230714,131700,579683370,4520,4520,4520,4520,0
|
|
20230714,131600,579683370,4520,4520,4520,4520,0
|
|
20230714,131500,579683370,4520,4520,4520,4520,0
|
|
20230714,131400,579683370,4520,4520,4520,4520,206
|
|
20230714,131300,578752250,4520,4520,4520,4520,0
|
|
20230714,131200,578752250,4520,4510,4520,4510,1594
|
|
20230714,131100,571556610,4510,4510,4510,4510,80
|
|
20230714,131000,571195810,4510,4500,4510,4500,342
|
|
20230714,130900,569654810,4510,4500,4510,4500,57
|
|
20230714,130800,569398000,4500,4500,4500,4500,0
|
|
20230714,130700,569398000,4500,4500,4500,4500,0
|
|
20230714,130600,569398000,4500,4500,4500,4500,0
|
|
20230714,130500,569398000,4500,4510,4510,4500,231
|
|
20230714,130400,568357410,4510,4505,4510,4505,70
|
|
20230714,130300,568042050,4505,4505,4505,4505,22
|
|
20230714,130200,567942940,4505,4505,4505,4505,11
|
|
20230714,130100,567893385,4505,4505,4505,4505,170
|
|
20230714,130000,567127535,4505,4505,4505,4505,4
|
|
20230714,125900,567109515,4490,4490,4490,4490,0
|
|
20230714,125800,567109515,4490,4505,4510,4490,468
|
|
20230714,125700,565005685,4495,4505,4505,4495,852
|
|
20230714,125600,561171480,4515,4515,4515,4515,0
|
|
20230714,125500,561171480,4515,4515,4515,4515,0
|
|
20230714,125400,561171480,4515,4515,4515,4515,1
|
|
20230714,125300,561166965,4500,4500,4500,4500,568
|
|
20230714,125200,558610965,4510,4505,4510,4505,2
|
|
20230714,125100,558601950,4500,4515,4515,4500,261
|
|
20230714,125000,557425155,4515,4515,4515,4515,84
|
|
20230714,124900,557045895,4515,4515,4515,4515,110
|
|
20230714,124800,556549245,4515,4515,4515,4515,19
|
|
20230714,124700,556463460,4515,4515,4515,4515,82
|
|
20230714,124600,556093230,4515,4510,4515,4510,107
|
|
20230714,124500,555610655,4510,4510,4510,4510,0
|
|
20230714,124400,555610655,4510,4510,4510,4510,0
|
|
20230714,124300,555610655,4510,4505,4510,4505,31
|
|
20230714,124200,555470995,4500,4500,4500,4500,1561
|
|
20230714,124100,548446495,4500,4500,4500,4500,291
|
|
20230714,124000,547136995,4500,4500,4500,4500,0
|
|
20230714,123900,547136995,4500,4500,4500,4500,0
|
|
20230714,123800,547136995,4500,4500,4500,4500,0
|
|
20230714,123700,547136995,4500,4500,4500,4500,0
|
|
20230714,123600,547136995,4500,4500,4500,4500,0
|
|
20230714,123500,547136995,4500,4500,4500,4500,0
|
|
20230714,123400,547136995,4500,4500,4500,4500,0
|
|
20230714,123300,547136995,4500,4500,4500,4500,0
|
|
20230714,123200,547136995,4500,4500,4500,4500,20
|
|
20230714,123100,547046995,4500,4500,4500,4500,0
|
|
20230714,123000,547046995,4500,4500,4500,4500,0
|
|
20230714,122900,547046995,4500,4500,4500,4500,0
|
|
20230714,122800,547046995,4500,4495,4500,4495,513
|
|
20230714,122700,544739280,4495,4490,4495,4490,830
|
|
20230714,122600,541008680,4490,4490,4490,4490,0
|
|
20230714,122500,541008680,4490,4490,4490,4490,0
|
|
20230714,122400,541008680,4490,4490,4490,4490,0
|
|
20230714,122300,541008680,4490,4490,4490,4490,0
|
|
20230714,122200,541008680,4490,4490,4490,4490,0
|
|
20230714,122100,541008680,4490,4490,4490,4490,79
|
|
20230714,122000,540653970,4490,4490,4490,4490,61
|
|
20230714,121900,540380080,4495,4490,4495,4490,904
|
|
20230714,121800,536318255,4490,4490,4490,4490,169
|
|
20230714,121700,535559445,4495,4495,4495,4495,0
|
|
20230714,121600,535559445,4495,4495,4495,4495,0
|
|
20230714,121500,535559445,4495,4490,4495,4490,148
|
|
20230714,121400,534894675,4480,4480,4480,4480,0
|
|
20230714,121300,534894675,4480,4480,4480,4480,0
|
|
20230714,121200,534894675,4480,4480,4480,4480,0
|
|
20230714,121100,534894675,4480,4485,4495,4480,1406
|
|
20230714,121000,528587135,4475,4475,4475,4475,0
|
|
20230714,120900,528587135,4475,4475,4475,4475,80
|
|
20230714,120800,528229135,4475,4475,4475,4475,50
|
|
20230714,120700,528005385,4475,4475,4475,4475,0
|
|
20230714,120600,528005385,4475,4480,4480,4470,2587
|
|
20230714,120500,516439510,4485,4485,4485,4485,2616
|
|
20230714,120400,504706750,4480,4480,4480,4480,500
|
|
20230714,120300,502466750,4470,4470,4470,4470,50
|
|
20230714,120200,502243250,4490,4490,4490,4490,0
|
|
20230714,120100,502243250,4490,4490,4490,4490,0
|
|
20230714,120000,502243250,4490,4490,4490,4490,14
|
|
20230714,115900,502180390,4470,4470,4470,4470,1300
|
|
20230714,115800,496369390,4485,4485,4485,4485,4
|
|
20230714,115700,496351450,4485,4485,4485,4485,0
|
|
20230714,115600,496351450,4485,4485,4485,4485,200
|
|
20230714,115500,495454450,4470,4470,4470,4470,0
|
|
20230714,115400,495454450,4470,4480,4485,4470,9132
|
|
20230714,115300,454620175,4480,4480,4480,4480,505
|
|
20230714,115200,452357775,4480,4480,4480,4480,0
|
|
20230714,115100,452357775,4480,4480,4480,4480,12
|
|
20230714,115000,452304015,4495,4495,4495,4495,0
|
|
20230714,114900,452304015,4495,4495,4495,4495,0
|
|
20230714,114800,452304015,4495,4495,4495,4495,1
|
|
20230714,114700,452299520,4475,4475,4475,4475,0
|
|
20230714,114600,452299520,4475,4475,4475,4475,10
|
|
20230714,114500,452254770,4475,4475,4475,4475,1023
|
|
20230714,114400,447676845,4500,4495,4500,4495,66
|
|
20230714,114300,447379915,4495,4475,4495,4475,2505
|
|
20230714,114200,436152920,4465,4465,4465,4465,0
|
|
20230714,114100,436152920,4465,4465,4465,4465,0
|
|
20230714,114000,436152920,4465,4465,4465,4465,0
|
|
20230714,113900,436152920,4465,4475,4480,4465,76
|
|
20230714,113800,435812765,4475,4460,4475,4460,669
|
|
20230714,113700,432828980,4475,4475,4475,4475,0
|
|
20230714,113600,432828980,4475,4470,4475,4470,2030
|
|
20230714,113500,423750830,4470,4470,4470,4470,0
|
|
20230714,113400,423750830,4470,4470,4470,4470,0
|
|
20230714,113300,423750830,4470,4470,4470,4470,0
|
|
20230714,113200,423750830,4470,4470,4470,4470,1
|
|
20230714,113100,423746360,4445,4445,4445,4445,0
|
|
20230714,113000,423746360,4445,4445,4445,4445,100
|
|
20230714,112900,423301860,4455,4455,4455,4455,0
|
|
20230714,112800,423301860,4455,4440,4455,4440,185
|
|
20230714,112700,422478435,4450,4450,4450,4450,65
|
|
20230714,112600,422189185,4450,4430,4450,4430,1579
|
|
20230714,112500,415164335,4430,4430,4430,4430,6104
|
|
20230714,112400,388123615,4425,4430,4430,4425,5938
|
|
20230714,112300,361845385,4450,4450,4450,4450,0
|
|
20230714,112200,361845385,4450,4435,4450,4430,1851
|
|
20230714,112100,353644585,4430,4430,4455,4430,2651
|
|
20230714,112000,341891905,4430,4440,4440,4430,15227
|
|
20230714,111900,274408720,4440,4440,4440,4440,0
|
|
20230714,111800,274408720,4440,4440,4440,4440,0
|
|
20230714,111700,274408720,4440,4440,4440,4440,0
|
|
20230714,111600,274408720,4440,4440,4440,4440,64
|
|
20230714,111500,274124560,4440,4440,4440,4440,0
|
|
20230714,111400,274124560,4440,4445,4445,4440,500
|
|
20230714,111300,271903910,4440,4440,4440,4440,82
|
|
20230714,111200,271539830,4440,4440,4440,4440,0
|
|
20230714,111100,271539830,4440,4450,4450,4440,1127
|
|
20230714,111000,266531560,4455,4460,4460,4455,712
|
|
20230714,110900,263359040,4450,4450,4450,4450,0
|
|
20230714,110800,263359040,4450,4450,4450,4450,0
|
|
20230714,110700,263359040,4450,4450,4450,4450,0
|
|
20230714,110600,263359040,4450,4455,4455,4450,172
|
|
20230714,110500,262592940,4455,4455,4455,4455,0
|
|
20230714,110400,262592940,4455,4455,4455,4455,10
|
|
20230714,110300,262548390,4455,4455,4455,4455,150
|
|
20230714,110200,261880140,4450,4450,4450,4450,0
|
|
20230714,110100,261880140,4450,4450,4450,4450,70
|
|
20230714,110000,261568640,4455,4455,4455,4455,0
|
|
20230714,105900,261568640,4455,4455,4455,4455,0
|
|
20230714,105800,261568640,4455,4455,4455,4455,4
|
|
20230714,105700,261550820,4455,4455,4455,4455,0
|
|
20230714,105600,261550820,4455,4455,4455,4455,1
|
|
20230714,105500,261546365,4450,4450,4450,4450,0
|
|
20230714,105400,261546365,4450,4450,4450,4450,0
|
|
20230714,105300,261546365,4450,4450,4450,4450,30
|
|
20230714,105200,261412865,4460,4460,4460,4460,10
|
|
20230714,105100,261368265,4465,4465,4465,4465,0
|
|
20230714,105000,261368265,4465,4465,4465,4465,0
|
|
20230714,104900,261368265,4465,4465,4465,4465,0
|
|
20230714,104800,261368265,4465,4465,4465,4465,0
|
|
20230714,104700,261368265,4465,4465,4465,4465,0
|
|
20230714,104600,261368265,4465,4465,4465,4465,0
|
|
20230714,104500,261368265,4465,4455,4465,4435,1011
|
|
20230714,104400,256880365,4470,4470,4470,4470,0
|
|
20230714,104300,256880365,4470,4470,4470,4470,0
|
|
20230714,104200,256880365,4470,4470,4470,4470,0
|
|
20230714,104100,256880365,4470,4470,4470,4470,0
|
|
20230714,104000,256880365,4470,4470,4470,4470,0
|
|
20230714,103900,256880365,4470,4470,4470,4470,21
|
|
20230714,103800,256786495,4450,4450,4450,4450,4
|
|
20230714,103700,256768695,4450,4450,4450,4450,101
|
|
20230714,103600,256319245,4470,4465,4470,4465,167
|
|
20230714,103500,255572805,4470,4470,4470,4470,0
|
|
20230714,103400,255572805,4470,4470,4470,4470,0
|
|
20230714,103300,255572805,4470,4470,4470,4470,0
|
|
20230714,103200,255572805,4470,4470,4470,4470,0
|
|
20230714,103100,255572805,4470,4470,4470,4470,0
|
|
20230714,103000,255572805,4470,4470,4470,4470,0
|
|
20230714,102900,255572805,4470,4470,4470,4470,0
|
|
20230714,102800,255572805,4470,4470,4470,4470,0
|
|
20230714,102700,255572805,4470,4470,4470,4470,50
|
|
20230714,102600,255349305,4470,4470,4470,4470,50
|
|
20230714,102500,255125805,4470,4470,4470,4470,0
|
|
20230714,102400,255125805,4470,4470,4470,4470,1
|
|
20230714,102300,255121335,4440,4445,4445,4440,400
|
|
20230714,102200,253345075,4440,4445,4445,4440,535
|
|
20230714,102100,250967100,4450,4450,4450,4450,287
|
|
20230714,102000,249689950,4445,4445,4445,4445,245
|
|
20230714,101900,248600925,4445,4445,4445,4445,225
|
|
20230714,101800,247600800,4450,4450,4450,4450,0
|
|
20230714,101700,247600800,4450,4450,4450,4450,0
|
|
20230714,101600,247600800,4450,4450,4450,4450,0
|
|
20230714,101500,247600800,4450,4450,4450,4450,213
|
|
20230714,101400,246652950,4470,4470,4470,4470,0
|
|
20230714,101300,246652950,4470,4470,4470,4470,0
|
|
20230714,101200,246652950,4470,4470,4470,4470,0
|
|
20230714,101100,246652950,4470,4470,4470,4470,0
|
|
20230714,101000,246652950,4470,4470,4470,4470,1
|
|
20230714,100900,246648480,4470,4470,4470,4470,0
|
|
20230714,100800,246648480,4470,4470,4470,4470,0
|
|
20230714,100700,246648480,4470,4470,4470,4470,431
|
|
20230714,100600,244721910,4470,4475,4475,4470,337
|
|
20230714,100500,243214475,4475,4460,4475,4460,517
|
|
20230714,100400,240902790,4465,4465,4465,4465,0
|
|
20230714,100300,240902790,4465,4465,4465,4465,0
|
|
20230714,100200,240902790,4465,4465,4465,4465,30
|
|
20230714,100100,240768840,4435,4465,4465,4435,46
|
|
20230714,100000,240564140,4465,4460,4465,4460,15
|
|
20230714,095900,240497190,4435,4435,4435,4435,0
|
|
20230714,095800,240497190,4435,4435,4435,4435,0
|
|
20230714,095700,240497190,4435,4435,4435,4435,770
|
|
20230714,095600,237082240,4435,4440,4440,4430,180
|
|
20230714,095500,236283980,4445,4465,4465,4445,73
|
|
20230714,095400,235958635,4465,4465,4465,4465,30
|
|
20230714,095300,235824685,4470,4470,4470,4470,0
|
|
20230714,095200,235824685,4470,4470,4470,4470,50
|
|
20230714,095100,235601185,4470,4470,4470,4470,80
|
|
20230714,095000,235243585,4475,4475,4475,4475,0
|
|
20230714,094900,235243585,4475,4470,4475,4470,2062
|
|
20230714,094800,226026395,4475,4475,4475,4475,0
|
|
20230714,094700,226026395,4475,4445,4475,4440,524
|
|
20230714,094600,223696730,4470,4445,4470,4445,271
|
|
20230714,094500,222485895,4440,4435,4440,4435,171
|
|
20230714,094400,221726755,4425,4425,4435,4420,3038
|
|
20230714,094300,208273805,4425,4425,4425,4425,1238
|
|
20230714,094200,202795655,4430,4430,4430,4430,595
|
|
20230714,094100,200159805,4430,4430,4435,4430,72
|
|
20230714,094000,199840830,4440,4440,4440,4440,2
|
|
20230714,093900,199831950,4440,4460,4460,4430,121
|
|
20230714,093800,199294710,4465,4440,4470,4420,6932
|
|
20230714,093700,168567655,4465,4465,4465,4465,0
|
|
20230714,093600,168567655,4465,4465,4465,4465,15
|
|
20230714,093500,168500680,4470,4470,4470,4470,1665
|
|
20230714,093400,161058130,4460,4455,4460,4440,736
|
|
20230714,093300,157779095,4460,4450,4460,4445,979
|
|
20230714,093200,153424475,4445,4450,4450,4445,512
|
|
20230714,093100,151148370,4455,4455,4455,4455,134
|
|
20230714,093000,150551400,4455,4455,4455,4445,738
|
|
20230714,092900,147268895,4450,4450,4450,4445,503
|
|
20230714,092800,145031555,4450,4445,4450,4445,369
|
|
20230714,092700,143389530,4445,4450,4450,4445,753
|
|
20230714,092600,140041660,4450,4450,4450,4445,836
|
|
20230714,092500,136325355,4450,4470,4470,4445,123
|
|
20230714,092400,135778465,4445,4445,4445,4445,80
|
|
20230714,092300,135422865,4480,4480,4480,4480,0
|
|
20230714,092200,135422865,4480,4480,4480,4480,0
|
|
20230714,092100,135422865,4480,4485,4485,4445,1471
|
|
20230714,092000,128877705,4485,4475,4485,4475,150
|
|
20230714,091900,128205240,4485,4460,4485,4450,3101
|
|
20230714,091800,114391130,4460,4465,4465,4460,1354
|
|
20230714,091700,108350970,4460,4485,4485,4460,211
|
|
20230714,091600,107409550,4490,4470,4490,4455,200
|
|
20230714,091500,106517560,4470,4470,4470,4470,2
|
|
20230714,091400,106508620,4470,4465,4470,4455,1050
|
|
20230714,091300,101815760,4470,4465,4470,4465,148
|
|
20230714,091200,101154205,4455,4465,4465,4450,4357
|
|
20230714,091100,81753015,4465,4485,4485,4460,3963
|
|
20230714,091000,64044540,4510,4480,4510,4480,190
|
|
20230714,090900,63188630,4530,4530,4530,4485,1600
|
|
20230714,090800,56007280,4530,4530,4530,4530,50
|
|
20230714,090700,55780780,4490,4515,4515,4490,2501
|
|
20230714,090600,44516210,4510,4520,4520,4500,4232
|
|
20230714,090500,25442790,4515,4530,4530,4515,464
|
|
20230714,090400,23346990,4520,4530,4530,4520,205
|
|
20230714,090300,22420380,4530,4540,4540,4520,3651
|
|
20230714,090200,5878025,4545,4550,4550,4545,206
|
|
20230714,090100,4941630,4550,4550,4550,4550,0
|
|
20230714,090000,4941630,4550,4575,4575,4550,1075
|